KissMeData/138080/min/candle-20240913.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240913,201800,96847230,10810,10810,10810,10810,233
20240913,201700,96847230,10810,10810,10810,10810,0
20240913,201600,96847230,10810,10810,10810,10810,0
20240913,201500,96847230,10810,10810,10810,10810,0
20240913,201400,96847230,10810,10810,10810,10810,0
20240913,201300,96847230,10810,10810,10810,10810,0
20240913,201200,96847230,10810,10810,10810,10810,0
20240913,201100,96847230,10810,10810,10810,10810,0
20240913,201000,96847230,10810,10810,10810,10810,0
20240913,200900,96847230,10810,10810,10810,10810,0
20240913,200800,96847230,10810,10810,10810,10810,0
20240913,200700,96847230,10810,10810,10810,10810,0
20240913,200600,96847230,10810,10810,10810,10810,0
20240913,200500,96847230,10810,10810,10810,10810,0
20240913,200400,96847230,10810,10810,10810,10810,0
20240913,200300,96847230,10810,10810,10810,10810,0
20240913,200200,96847230,10810,10810,10810,10810,0
20240913,200100,96847230,10810,10810,10810,10810,0
20240913,200000,96847230,10810,10810,10810,10810,0
20240913,195900,96847230,10810,10810,10810,10810,0
20240913,195800,96847230,10810,10810,10810,10810,0
20240913,195700,96847230,10810,10810,10810,10810,0
20240913,195600,96847230,10810,10810,10810,10810,0
20240913,195500,96847230,10810,10810,10810,10810,0
20240913,195400,96847230,10810,10810,10810,10810,0
20240913,195300,96847230,10810,10810,10810,10810,0
20240913,195200,96847230,10810,10810,10810,10810,0
20240913,195100,96847230,10810,10810,10810,10810,0
20240913,195000,96847230,10810,10810,10810,10810,0
20240913,194900,96847230,10810,10810,10810,10810,0
20240913,194800,96847230,10810,10810,10810,10810,233
20240913,194700,96847230,10810,10810,10810,10810,0
20240913,194600,96847230,10810,10810,10810,10810,0
20240913,194500,96847230,10810,10810,10810,10810,0
20240913,194400,96847230,10810,10810,10810,10810,0
20240913,194300,96847230,10810,10810,10810,10810,0
20240913,194200,96847230,10810,10810,10810,10810,0
20240913,194100,96847230,10810,10810,10810,10810,0
20240913,194000,96847230,10810,10810,10810,10810,0
20240913,193900,96847230,10810,10810,10810,10810,0
20240913,193800,96847230,10810,10810,10810,10810,0
20240913,193700,96847230,10810,10810,10810,10810,0
20240913,193600,96847230,10810,10810,10810,10810,0
20240913,193500,96847230,10810,10810,10810,10810,0
20240913,193400,96847230,10810,10810,10810,10810,0
20240913,193300,96847230,10810,10810,10810,10810,0
20240913,193200,96847230,10810,10810,10810,10810,0
20240913,193100,96847230,10810,10810,10810,10810,0
20240913,193000,96847230,10810,10810,10810,10810,0
20240913,192900,96847230,10810,10810,10810,10810,0
20240913,192800,96847230,10810,10810,10810,10810,0
20240913,192700,96847230,10810,10810,10810,10810,0
20240913,192600,96847230,10810,10810,10810,10810,0
20240913,192500,96847230,10810,10810,10810,10810,0
20240913,192400,96847230,10810,10810,10810,10810,0
20240913,192300,96847230,10810,10810,10810,10810,0
20240913,192200,96847230,10810,10810,10810,10810,0
20240913,192100,96847230,10810,10810,10810,10810,0
20240913,192000,96847230,10810,10810,10810,10810,0
20240913,191900,96847230,10810,10810,10810,10810,0
20240913,191800,96847230,10810,10810,10810,10810,233
20240913,191700,96847230,10810,10810,10810,10810,0
20240913,191600,96847230,10810,10810,10810,10810,0
20240913,191500,96847230,10810,10810,10810,10810,0
20240913,191400,96847230,10810,10810,10810,10810,0
20240913,191300,96847230,10810,10810,10810,10810,0
20240913,191200,96847230,10810,10810,10810,10810,0
20240913,191100,96847230,10810,10810,10810,10810,0
20240913,191000,96847230,10810,10810,10810,10810,0
20240913,190900,96847230,10810,10810,10810,10810,0
20240913,190800,96847230,10810,10810,10810,10810,0
20240913,190700,96847230,10810,10810,10810,10810,0
20240913,190600,96847230,10810,10810,10810,10810,0
20240913,190500,96847230,10810,10810,10810,10810,0
20240913,190400,96847230,10810,10810,10810,10810,0
20240913,190300,96847230,10810,10810,10810,10810,0
20240913,190200,96847230,10810,10810,10810,10810,0
20240913,190100,96847230,10810,10810,10810,10810,0
20240913,190000,96847230,10810,10810,10810,10810,0
20240913,185900,96847230,10810,10810,10810,10810,0
20240913,185800,96847230,10810,10810,10810,10810,0
20240913,185700,96847230,10810,10810,10810,10810,0
20240913,185600,96847230,10810,10810,10810,10810,0
20240913,185500,96847230,10810,10810,10810,10810,0
20240913,185400,96847230,10810,10810,10810,10810,0
20240913,185300,96847230,10810,10810,10810,10810,0
20240913,185200,96847230,10810,10810,10810,10810,0
20240913,185100,96847230,10810,10810,10810,10810,0
20240913,185000,96847230,10810,10810,10810,10810,0
20240913,184900,96847230,10810,10810,10810,10810,0
20240913,184800,96847230,10810,10810,10810,10810,233
20240913,184700,96847230,10810,10810,10810,10810,0
20240913,184600,96847230,10810,10810,10810,10810,0
20240913,184500,96847230,10810,10810,10810,10810,0
20240913,184400,96847230,10810,10810,10810,10810,0
20240913,184300,96847230,10810,10810,10810,10810,0
20240913,184200,96847230,10810,10810,10810,10810,0
20240913,184100,96847230,10810,10810,10810,10810,0
20240913,184000,96847230,10810,10810,10810,10810,0
20240913,183900,96847230,10810,10810,10810,10810,0
20240913,183800,96847230,10810,10810,10810,10810,0
20240913,183700,96847230,10810,10810,10810,10810,0
20240913,183600,96847230,10810,10810,10810,10810,0
20240913,183500,96847230,10810,10810,10810,10810,0
20240913,183400,96847230,10810,10810,10810,10810,0
20240913,183300,96847230,10810,10810,10810,10810,0
20240913,183200,96847230,10810,10810,10810,10810,0
20240913,183100,96847230,10810,10810,10810,10810,0
20240913,183000,96847230,10810,10810,10810,10810,0
20240913,182900,96847230,10810,10810,10810,10810,0
20240913,182800,96847230,10810,10810,10810,10810,0
20240913,182700,96847230,10810,10810,10810,10810,0
20240913,182600,96847230,10810,10810,10810,10810,0
20240913,182500,96847230,10810,10810,10810,10810,0
20240913,182400,96847230,10810,10810,10810,10810,0
20240913,182300,96847230,10810,10810,10810,10810,0
20240913,182200,96847230,10810,10810,10810,10810,0
20240913,182100,96847230,10810,10810,10810,10810,0
20240913,182000,96847230,10810,10810,10810,10810,0
20240913,181900,96847230,10810,10810,10810,10810,0
20240913,181800,96847230,10810,10810,10810,10810,233
20240913,181700,96847230,10810,10810,10810,10810,0
20240913,181600,96847230,10810,10810,10810,10810,0
20240913,181500,96847230,10810,10810,10810,10810,0
20240913,181400,96847230,10810,10810,10810,10810,0
20240913,181300,96847230,10810,10810,10810,10810,0
20240913,181200,96847230,10810,10810,10810,10810,0
20240913,181100,96847230,10810,10810,10810,10810,0
20240913,181000,96847230,10810,10810,10810,10810,0
20240913,180900,96847230,10810,10810,10810,10810,0
20240913,180800,96847230,10810,10810,10810,10810,0
20240913,180700,96847230,10810,10810,10810,10810,0
20240913,180600,96847230,10810,10810,10810,10810,0
20240913,180500,96847230,10810,10810,10810,10810,0
20240913,180400,96847230,10810,10810,10810,10810,0
20240913,180300,96847230,10810,10810,10810,10810,0
20240913,180200,96847230,10810,10810,10810,10810,0
20240913,180100,96847230,10810,10810,10810,10810,0
20240913,180000,96847230,10810,10810,10810,10810,0
20240913,175900,96847230,10810,10810,10810,10810,0
20240913,175800,96847230,10810,10810,10810,10810,0
20240913,175700,96847230,10810,10810,10810,10810,0
20240913,175600,96847230,10810,10810,10810,10810,0
20240913,175500,96847230,10810,10810,10810,10810,0
20240913,175400,96847230,10810,10810,10810,10810,0
20240913,175300,96847230,10810,10810,10810,10810,0
20240913,175200,96847230,10810,10810,10810,10810,0
20240913,175100,96847230,10810,10810,10810,10810,0
20240913,175000,96847230,10810,10810,10810,10810,0
20240913,174900,96847230,10810,10810,10810,10810,0
20240913,174800,96847230,10810,10810,10810,10810,233
20240913,174700,96847230,10810,10810,10810,10810,0
20240913,174600,96847230,10810,10810,10810,10810,0
20240913,174500,96847230,10810,10810,10810,10810,0
20240913,174400,96847230,10810,10810,10810,10810,0
20240913,174300,96847230,10810,10810,10810,10810,0
20240913,174200,96847230,10810,10810,10810,10810,0
20240913,174100,96847230,10810,10810,10810,10810,0
20240913,174000,96847230,10810,10810,10810,10810,0
20240913,173900,96847230,10810,10810,10810,10810,0
20240913,173800,96847230,10810,10810,10810,10810,0
20240913,173700,96847230,10810,10810,10810,10810,0
20240913,173600,96847230,10810,10810,10810,10810,0
20240913,173500,96847230,10810,10810,10810,10810,0
20240913,173400,96847230,10810,10810,10810,10810,0
20240913,173300,96847230,10810,10810,10810,10810,0
20240913,173200,96847230,10810,10810,10810,10810,0
20240913,173100,96847230,10810,10810,10810,10810,0
20240913,173000,96847230,10810,10810,10810,10810,0
20240913,172900,96847230,10810,10810,10810,10810,0
20240913,172800,96847230,10810,10810,10810,10810,0
20240913,172700,96847230,10810,10810,10810,10810,0
20240913,172600,96847230,10810,10810,10810,10810,0
20240913,172500,96847230,10810,10810,10810,10810,0
20240913,172400,96847230,10810,10810,10810,10810,0
20240913,172300,96847230,10810,10810,10810,10810,0
20240913,172200,96847230,10810,10810,10810,10810,0
20240913,172100,96847230,10810,10810,10810,10810,0
20240913,172000,96847230,10810,10810,10810,10810,0
20240913,171900,96847230,10810,10810,10810,10810,0
20240913,171800,96847230,10810,10810,10810,10810,233
20240913,171700,96847230,10810,10810,10810,10810,0
20240913,171600,96847230,10810,10810,10810,10810,0
20240913,171500,96847230,10810,10810,10810,10810,0
20240913,171400,96847230,10810,10810,10810,10810,0
20240913,171300,96847230,10810,10810,10810,10810,0
20240913,171200,96847230,10810,10810,10810,10810,0
20240913,171100,96847230,10810,10810,10810,10810,0
20240913,171000,96847230,10810,10810,10810,10810,0
20240913,170900,96847230,10810,10810,10810,10810,0
20240913,170800,96847230,10810,10810,10810,10810,0
20240913,170700,96847230,10810,10810,10810,10810,0
20240913,170600,96847230,10810,10810,10810,10810,0
20240913,170500,96847230,10810,10810,10810,10810,0
20240913,170400,96847230,10810,10810,10810,10810,0
20240913,170300,96847230,10810,10810,10810,10810,0
20240913,170200,96847230,10810,10810,10810,10810,0
20240913,170100,96847230,10810,10810,10810,10810,0
20240913,170000,96847230,10810,10810,10810,10810,0
20240913,165900,96847230,10810,10810,10810,10810,0
20240913,165800,96847230,10810,10810,10810,10810,0
20240913,165700,96847230,10810,10810,10810,10810,0
20240913,165600,96847230,10810,10810,10810,10810,0
20240913,165500,96847230,10810,10810,10810,10810,0
20240913,165400,96847230,10810,10810,10810,10810,0
20240913,165300,96847230,10810,10810,10810,10810,0
20240913,165200,96847230,10810,10810,10810,10810,0
20240913,165100,96847230,10810,10810,10810,10810,0
20240913,165000,96847230,10810,10810,10810,10810,0
20240913,164900,96847230,10810,10810,10810,10810,0
20240913,164800,96847230,10810,10810,10810,10810,233
20240913,164700,96847230,10810,10810,10810,10810,0
20240913,164600,96847230,10810,10810,10810,10810,0
20240913,164500,96847230,10810,10810,10810,10810,0
20240913,164400,96847230,10810,10810,10810,10810,0
20240913,164300,96847230,10810,10810,10810,10810,0
20240913,164200,96847230,10810,10810,10810,10810,0
20240913,164100,96847230,10810,10810,10810,10810,0
20240913,164000,96847230,10810,10810,10810,10810,0
20240913,163900,96847230,10810,10810,10810,10810,0
20240913,163800,96847230,10810,10810,10810,10810,0
20240913,163700,96847230,10810,10810,10810,10810,0
20240913,163600,96847230,10810,10810,10810,10810,0
20240913,163500,96847230,10810,10810,10810,10810,0
20240913,163400,96847230,10810,10810,10810,10810,0
20240913,163300,96847230,10810,10810,10810,10810,0
20240913,163200,96847230,10810,10810,10810,10810,0
20240913,163100,96847230,10810,10810,10810,10810,0
20240913,163000,96847230,10810,10810,10810,10810,0
20240913,162900,96847230,10810,10810,10810,10810,0
20240913,162800,96847230,10810,10810,10810,10810,0
20240913,162700,96847230,10810,10810,10810,10810,0
20240913,162600,96847230,10810,10810,10810,10810,0
20240913,162500,96847230,10810,10810,10810,10810,0
20240913,162400,96847230,10810,10810,10810,10810,0
20240913,162300,96847230,10810,10810,10810,10810,0
20240913,162200,96847230,10810,10810,10810,10810,0
20240913,162100,96847230,10810,10810,10810,10810,0
20240913,162000,96847230,10810,10810,10810,10810,0
20240913,161900,96847230,10810,10810,10810,10810,0
20240913,161800,96847230,10810,10810,10810,10810,233
20240913,161700,96847230,10810,10810,10810,10810,0
20240913,161600,96847230,10810,10810,10810,10810,0
20240913,161500,96847230,10810,10810,10810,10810,0
20240913,161400,96847230,10810,10810,10810,10810,0
20240913,161300,96847230,10810,10810,10810,10810,0
20240913,161200,96847230,10810,10810,10810,10810,0
20240913,161100,96847230,10810,10810,10810,10810,0
20240913,161000,96847230,10810,10810,10810,10810,0
20240913,160900,96847230,10810,10810,10810,10810,0
20240913,160800,96847230,10810,10810,10810,10810,0
20240913,160700,96847230,10810,10810,10810,10810,0
20240913,160600,96847230,10810,10810,10810,10810,0
20240913,160500,96847230,10810,10810,10810,10810,0
20240913,160400,96847230,10810,10810,10810,10810,0
20240913,160300,96847230,10810,10810,10810,10810,0
20240913,160200,96847230,10810,10810,10810,10810,0
20240913,160100,96847230,10810,10810,10810,10810,0
20240913,160000,96847230,10810,10810,10810,10810,0
20240913,155900,96847230,10810,10810,10810,10810,0
20240913,155800,96847230,10810,10810,10810,10810,0
20240913,155700,96847230,10810,10810,10810,10810,0
20240913,155600,96847230,10810,10810,10810,10810,0
20240913,155500,96847230,10810,10810,10810,10810,0
20240913,155400,96847230,10810,10810,10810,10810,0
20240913,155300,96847230,10810,10810,10810,10810,0
20240913,155200,96847230,10810,10810,10810,10810,0
20240913,155100,96847230,10810,10810,10810,10810,0
20240913,155000,96847230,10810,10810,10810,10810,0
20240913,154900,96847230,10810,10810,10810,10810,0
20240913,154800,96847230,10810,10810,10810,10810,233
20240913,154700,96847230,10810,10810,10810,10810,0
20240913,154600,96847230,10810,10810,10810,10810,0
20240913,154500,96847230,10810,10810,10810,10810,0
20240913,154400,96847230,10810,10810,10810,10810,0
20240913,154300,96847230,10810,10810,10810,10810,0
20240913,154200,96847230,10810,10810,10810,10810,0
20240913,154100,96847230,10810,10810,10810,10810,0
20240913,154000,96847230,10810,10810,10810,10810,0
20240913,153900,96847230,10810,10810,10810,10810,0
20240913,153800,96847230,10810,10810,10810,10810,0
20240913,153700,96847230,10810,10810,10810,10810,0
20240913,153600,96847230,10810,10810,10810,10810,0
20240913,153500,96847230,10810,10810,10810,10810,0
20240913,153400,96847230,10810,10810,10810,10810,0
20240913,153300,96847230,10810,10810,10810,10810,0
20240913,153200,96847230,10810,10810,10810,10810,0
20240913,153100,96847230,10810,10810,10810,10810,0
20240913,153000,96847230,10810,10810,10810,10810,233
20240913,152900,94328500,10910,10910,10910,10910,0
20240913,152800,94328500,10910,10910,10910,10910,0
20240913,152700,94328500,10910,10910,10910,10910,0
20240913,152600,94328500,10910,10910,10910,10910,0
20240913,152500,94328500,10910,10910,10910,10910,0
20240913,152400,94328500,10910,10910,10910,10910,0
20240913,152300,94328500,10910,10910,10910,10910,0
20240913,152200,94328500,10910,10910,10910,10910,0
20240913,152100,94328500,10910,10910,10910,10910,0
20240913,152000,94328500,10910,10910,10910,10910,0
20240913,151900,94328500,10910,10900,10910,10900,5
20240913,151800,94273990,10840,10840,10840,10840,1
20240913,151700,94263150,10830,10830,10830,10830,0
20240913,151600,94263150,10830,10830,10830,10830,0
20240913,151500,94263150,10830,10830,10830,10830,0
20240913,151400,94263150,10830,10830,10830,10830,0
20240913,151300,94263150,10830,10830,10830,10830,0
20240913,151200,94263150,10830,10830,10830,10830,0
20240913,151100,94263150,10830,10830,10830,10830,0
20240913,151000,94263150,10830,10830,10830,10830,1
20240913,150900,94252320,10830,10830,10830,10830,0
20240913,150800,94252320,10830,10830,10830,10830,0
20240913,150700,94252320,10830,10830,10830,10830,0
20240913,150600,94252320,10830,10830,10830,10830,1
20240913,150500,94241490,10850,10850,10850,10850,49
20240913,150400,93709840,10850,10850,10850,10850,25
20240913,150300,93438590,10870,10870,10870,10870,252
20240913,150200,90699350,10880,10880,10880,10880,0
20240913,150100,90699350,10880,10880,10880,10880,0
20240913,150000,90699350,10880,10880,10880,10880,0
20240913,145900,90699350,10880,10880,10880,10880,0
20240913,145800,90699350,10880,10880,10880,10880,0
20240913,145700,90699350,10880,10880,10880,10880,0
20240913,145600,90699350,10880,10880,10880,10880,0
20240913,145500,90699350,10880,10880,10880,10880,1
20240913,145400,90688470,10880,10880,10880,10880,104
20240913,145300,89556950,10900,10900,10900,10900,30
20240913,145200,89229950,10900,10900,10900,10900,0
20240913,145100,89229950,10900,10900,10900,10900,0
20240913,145000,89229950,10900,10900,10900,10900,0
20240913,144900,89229950,10900,10900,10900,10900,0
20240913,144800,89229950,10900,10900,10900,10900,0
20240913,144700,89229950,10900,10900,10900,10900,0
20240913,144600,89229950,10900,10900,10900,10900,0
20240913,144500,89229950,10900,10900,10900,10900,0
20240913,144400,89229950,10900,10900,10900,10900,0
20240913,144300,89229950,10900,10900,10900,10900,0
20240913,144200,89229950,10900,10900,10900,10900,0
20240913,144100,89229950,10900,10900,10900,10900,0
20240913,144000,89229950,10900,10900,10900,10900,2
20240913,143900,89208150,10870,10870,10870,10870,0
20240913,143800,89208150,10870,10870,10870,10870,0
20240913,143700,89208150,10870,10870,10870,10870,0
20240913,143600,89208150,10870,10870,10870,10870,0
20240913,143500,89208150,10870,10870,10870,10870,0
20240913,143400,89208150,10870,10870,10870,10870,0
20240913,143300,89208150,10870,10870,10870,10870,0
20240913,143200,89208150,10870,10870,10870,10870,0
20240913,143100,89208150,10870,10870,10870,10870,0
20240913,143000,89208150,10870,10870,10870,10870,0
20240913,142900,89208150,10870,10870,10870,10870,0
20240913,142800,89208150,10870,10870,10870,10870,0
20240913,142700,89208150,10870,10870,10870,10870,0
20240913,142600,89208150,10870,10880,10880,10870,2
20240913,142500,89186400,10870,10870,10870,10870,0
20240913,142400,89186400,10870,10870,10870,10870,0
20240913,142300,89186400,10870,10870,10870,10870,0
20240913,142200,89186400,10870,10870,10870,10870,0
20240913,142100,89186400,10870,10870,10870,10870,0
20240913,142000,89186400,10870,10870,10870,10870,0
20240913,141900,89186400,10870,10870,10870,10870,0
20240913,141800,89186400,10870,10870,10870,10870,0
20240913,141700,89186400,10870,10870,10870,10870,0
20240913,141600,89186400,10870,10870,10870,10870,0
20240913,141500,89186400,10870,10870,10870,10870,247
20240913,141400,86501510,10850,10850,10850,10850,0
20240913,141300,86501510,10850,10850,10850,10850,0
20240913,141200,86501510,10850,10850,10850,10850,0
20240913,141100,86501510,10850,10850,10850,10850,0
20240913,141000,86501510,10850,10850,10850,10850,0
20240913,140900,86501510,10850,10850,10850,10850,263
20240913,140800,83647960,10850,10850,10850,10850,113
20240913,140700,82421910,10850,10850,10850,10850,0
20240913,140600,82421910,10850,10850,10850,10850,0
20240913,140500,82421910,10850,10850,10850,10850,0
20240913,140400,82421910,10850,10850,10850,10850,0
20240913,140300,82421910,10850,10850,10850,10850,2
20240913,140200,82400210,10820,10820,10820,10820,0
20240913,140100,82400210,10820,10820,10820,10820,0
20240913,140000,82400210,10820,10820,10820,10820,0
20240913,135900,82400210,10820,10820,10820,10820,0
20240913,135800,82400210,10820,10820,10820,10820,0
20240913,135700,82400210,10820,10850,10850,10820,6
20240913,135600,82335170,10820,10820,10820,10820,0
20240913,135500,82335170,10820,10820,10820,10820,0
20240913,135400,82335170,10820,10820,10820,10820,0
20240913,135300,82335170,10820,10820,10820,10820,0
20240913,135200,82335170,10820,10820,10820,10820,0
20240913,135100,82335170,10820,10820,10820,10820,0
20240913,135000,82335170,10820,10820,10820,10820,0
20240913,134900,82335170,10820,10820,10820,10820,0
20240913,134800,82335170,10820,10820,10820,10820,100
20240913,134700,81253170,10820,10820,10820,10820,16
20240913,134600,81080050,10820,10820,10820,10820,0
20240913,134500,81080050,10820,10820,10820,10820,0
20240913,134400,81080050,10820,10820,10820,10820,0
20240913,134300,81080050,10820,10820,10820,10820,0
20240913,134200,81080050,10820,10820,10820,10820,0
20240913,134100,81080050,10820,10820,10820,10820,0
20240913,134000,81080050,10820,10820,10820,10820,0
20240913,133900,81080050,10820,10820,10820,10820,0
20240913,133800,81080050,10820,10820,10820,10820,0
20240913,133700,81080050,10820,10820,10820,10820,0
20240913,133600,81080050,10820,10820,10820,10820,0
20240913,133500,81080050,10820,10820,10820,10820,0
20240913,133400,81080050,10820,10820,10820,10820,0
20240913,133300,81080050,10820,10820,10820,10820,0
20240913,133200,81080050,10820,10820,10820,10820,0
20240913,133100,81080050,10820,10820,10820,10820,0
20240913,133000,81080050,10820,10820,10820,10820,0
20240913,132900,81080050,10820,10820,10820,10820,0
20240913,132800,81080050,10820,10820,10820,10820,0
20240913,132700,81080050,10820,10820,10820,10820,0
20240913,132600,81080050,10820,10820,10820,10820,0
20240913,132500,81080050,10820,10810,10820,10810,120
20240913,132400,79782050,10810,10810,10810,10810,0
20240913,132300,79782050,10810,10810,10810,10810,0
20240913,132200,79782050,10810,10810,10810,10810,0
20240913,132100,79782050,10810,10810,10810,10810,0
20240913,132000,79782050,10810,10810,10810,10810,0
20240913,131900,79782050,10810,10810,10810,10810,0
20240913,131800,79782050,10810,10810,10810,10810,0
20240913,131700,79782050,10810,10810,10810,10810,0
20240913,131600,79782050,10810,10810,10810,10810,0
20240913,131500,79782050,10810,10810,10810,10810,0
20240913,131400,79782050,10810,10810,10810,10810,0
20240913,131300,79782050,10810,10810,10810,10810,0
20240913,131200,79782050,10810,10810,10810,10810,69
20240913,131100,79036160,10820,10820,10820,10820,0
20240913,131000,79036160,10820,10820,10820,10820,0
20240913,130900,79036160,10820,10820,10820,10820,0
20240913,130800,79036160,10820,10820,10820,10820,2
20240913,130700,79014520,10820,10820,10820,10820,0
20240913,130600,79014520,10820,10820,10820,10820,0
20240913,130500,79014520,10820,10820,10820,10820,0
20240913,130400,79014520,10820,10820,10820,10820,0
20240913,130300,79014520,10820,10820,10820,10820,0
20240913,130200,79014520,10820,10820,10820,10820,0
20240913,130100,79014520,10820,10820,10820,10820,0
20240913,130000,79014520,10820,10820,10820,10820,0
20240913,125900,79014520,10820,10820,10820,10820,0
20240913,125800,79014520,10820,10820,10820,10820,0
20240913,125700,79014520,10820,10820,10820,10820,0
20240913,125600,79014520,10820,10820,10820,10820,0
20240913,125500,79014520,10820,10820,10820,10820,0
20240913,125400,79014520,10820,10820,10820,10820,0
20240913,125300,79014520,10820,10820,10820,10820,0
20240913,125200,79014520,10820,10820,10820,10820,1
20240913,125100,79003700,10810,10810,10810,10810,0
20240913,125000,79003700,10810,10810,10810,10810,0
20240913,124900,79003700,10810,10810,10810,10810,0
20240913,124800,79003700,10810,10810,10810,10810,0
20240913,124700,79003700,10810,10810,10810,10810,0
20240913,124600,79003700,10810,10810,10810,10810,0
20240913,124500,79003700,10810,10850,10850,10810,110
20240913,124400,77810420,10850,10850,10850,10850,0
20240913,124300,77810420,10850,10850,10850,10850,0
20240913,124200,77810420,10850,10850,10850,10850,0
20240913,124100,77810420,10850,10850,10850,10850,0
20240913,124000,77810420,10850,10850,10850,10850,0
20240913,123900,77810420,10850,10850,10850,10850,0
20240913,123800,77810420,10850,10850,10850,10850,0
20240913,123700,77810420,10850,10850,10850,10850,0
20240913,123600,77810420,10850,10850,10850,10850,0
20240913,123500,77810420,10850,10850,10850,10850,41
20240913,123400,77365570,10850,10850,10850,10850,0
20240913,123300,77365570,10850,10850,10850,10850,0
20240913,123200,77365570,10850,10850,10850,10850,0
20240913,123100,77365570,10850,10850,10850,10850,0
20240913,123000,77365570,10850,10850,10850,10850,50
20240913,122900,76823070,10830,10830,10830,10830,0
20240913,122800,76823070,10830,10830,10830,10830,0
20240913,122700,76823070,10830,10830,10830,10830,4
20240913,122600,76779750,10830,10830,10830,10830,0
20240913,122500,76779750,10830,10830,10830,10830,0
20240913,122400,76779750,10830,10830,10830,10830,0
20240913,122300,76779750,10830,10830,10830,10830,0
20240913,122200,76779750,10830,10830,10830,10830,0
20240913,122100,76779750,10830,10830,10830,10830,0
20240913,122000,76779750,10830,10830,10830,10830,0
20240913,121900,76779750,10830,10830,10830,10830,0
20240913,121800,76779750,10830,10830,10830,10830,0
20240913,121700,76779750,10830,10830,10830,10830,0
20240913,121600,76779750,10830,10830,10830,10830,0
20240913,121500,76779750,10830,10830,10830,10830,0
20240913,121400,76779750,10830,10830,10830,10830,0
20240913,121300,76779750,10830,10830,10830,10830,0
20240913,121200,76779750,10830,10830,10830,10830,0
20240913,121100,76779750,10830,10830,10830,10830,0
20240913,121000,76779750,10830,10830,10830,10830,0
20240913,120900,76779750,10830,10830,10830,10830,0
20240913,120800,76779750,10830,10830,10830,10830,0
20240913,120700,76779750,10830,10830,10830,10830,0
20240913,120600,76779750,10830,10830,10830,10830,0
20240913,120500,76779750,10830,10830,10830,10830,0
20240913,120400,76779750,10830,10830,10830,10830,30
20240913,120300,76454850,10850,10850,10850,10850,24
20240913,120200,76194450,10910,10910,10910,10910,0
20240913,120100,76194450,10910,10910,10910,10910,0
20240913,120000,76194450,10910,10910,10910,10910,0
20240913,115900,76194450,10910,10910,10910,10910,0
20240913,115800,76194450,10910,10910,10910,10910,0
20240913,115700,76194450,10910,10910,10910,10910,0
20240913,115600,76194450,10910,10910,10910,10910,0
20240913,115500,76194450,10910,10910,10910,10910,0
20240913,115400,76194450,10910,10910,10910,10910,0
20240913,115300,76194450,10910,10910,10910,10910,1
20240913,115200,76183540,10940,10940,10940,10940,0
20240913,115100,76183540,10940,10940,10940,10940,1
20240913,115000,76172600,10930,10930,10930,10930,0
20240913,114900,76172600,10930,10930,10930,10930,0
20240913,114800,76172600,10930,10930,10930,10930,0
20240913,114700,76172600,10930,10920,10930,10920,3000
20240913,114600,43383810,10930,10930,10930,10930,0
20240913,114500,43383810,10930,10930,10930,10930,0
20240913,114400,43383810,10930,10930,10930,10930,0
20240913,114300,43383810,10930,10930,10930,10930,0
20240913,114200,43383810,10930,10930,10930,10930,0
20240913,114100,43383810,10930,10930,10930,10930,0
20240913,114000,43383810,10930,10930,10930,10930,0
20240913,113900,43383810,10930,10930,10930,10930,0
20240913,113800,43383810,10930,10930,10930,10930,0
20240913,113700,43383810,10930,10930,10930,10930,0
20240913,113600,43383810,10930,10930,10930,10930,0
20240913,113500,43383810,10930,10930,10930,10930,0
20240913,113400,43383810,10930,10930,10930,10930,0
20240913,113300,43383810,10930,10930,10930,10930,0
20240913,113200,43383810,10930,10930,10930,10930,0
20240913,113100,43383810,10930,10930,10930,10930,0
20240913,113000,43383810,10930,10930,10930,10930,0
20240913,112900,43383810,10930,10930,10930,10930,0
20240913,112800,43383810,10930,10930,10930,10930,0
20240913,112700,43383810,10930,10930,10930,10930,0
20240913,112600,43383810,10930,10930,10930,10930,0
20240913,112500,43383810,10930,10930,10930,10930,0
20240913,112400,43383810,10930,10900,10930,10900,166
20240913,112300,41569490,10940,10940,10940,10940,0
20240913,112200,41569490,10940,10940,10940,10940,0
20240913,112100,41569490,10940,10940,10940,10940,0
20240913,112000,41569490,10940,10940,10940,10940,0
20240913,111900,41569490,10940,10940,10940,10940,0
20240913,111800,41569490,10940,10940,10940,10940,0
20240913,111700,41569490,10940,10940,10940,10940,0
20240913,111600,41569490,10940,10940,10940,10940,0
20240913,111500,41569490,10940,10940,10940,10940,0
20240913,111400,41569490,10940,10940,10940,10940,0
20240913,111300,41569490,10940,10940,10940,10940,0
20240913,111200,41569490,10940,10940,10940,10940,0
20240913,111100,41569490,10940,10940,10940,10940,0
20240913,111000,41569490,10940,10940,10940,10940,0
20240913,110900,41569490,10940,10940,10940,10940,0
20240913,110800,41569490,10940,10940,10940,10940,0
20240913,110700,41569490,10940,10940,10940,10940,0
20240913,110600,41569490,10940,10940,10940,10940,0
20240913,110500,41569490,10940,10940,10940,10940,1
20240913,110400,41558550,10900,10900,10900,10900,0
20240913,110300,41558550,10900,10900,10900,10900,4
20240913,110200,41514950,10900,10900,10900,10900,0
20240913,110100,41514950,10900,10900,10900,10900,0
20240913,110000,41514950,10900,10900,10900,10900,1
20240913,105900,41504050,10900,10900,10900,10900,0
20240913,105800,41504050,10900,10900,10900,10900,0
20240913,105700,41504050,10900,10900,10900,10900,0
20240913,105600,41504050,10900,10900,10900,10900,0
20240913,105500,41504050,10900,10900,10900,10900,0
20240913,105400,41504050,10900,10900,10900,10900,0
20240913,105300,41504050,10900,10900,10900,10900,190
20240913,105200,39433050,10940,10940,10940,10940,0
20240913,105100,39433050,10940,10940,10940,10940,0
20240913,105000,39433050,10940,10940,10940,10940,0
20240913,104900,39433050,10940,10940,10940,10940,0
20240913,104800,39433050,10940,10940,10940,10940,0
20240913,104700,39433050,10940,10940,10940,10940,0
20240913,104600,39433050,10940,10940,10940,10940,2
20240913,104500,39411170,10940,10940,10970,10940,12
20240913,104400,39279830,10940,10940,10940,10940,0
20240913,104300,39279830,10940,10940,10940,10940,0
20240913,104200,39279830,10940,10940,10940,10940,0
20240913,104100,39279830,10940,10850,10940,10850,428
20240913,104000,34616280,10850,10850,10850,10850,0
20240913,103900,34616280,10850,10850,10850,10850,0
20240913,103800,34616280,10850,10850,10850,10850,0
20240913,103700,34616280,10850,10850,10850,10850,0
20240913,103600,34616280,10850,10850,10850,10850,0
20240913,103500,34616280,10850,10850,10850,10850,0
20240913,103400,34616280,10850,10850,10850,10850,0
20240913,103300,34616280,10850,10850,10850,10850,0
20240913,103200,34616280,10850,10850,10850,10850,0
20240913,103100,34616280,10850,10850,10850,10850,50
20240913,103000,34073780,10850,10850,10850,10850,0
20240913,102900,34073780,10850,10850,10850,10850,0
20240913,102800,34073780,10850,10850,10850,10850,1
20240913,102700,34062930,10850,10850,10850,10850,0
20240913,102600,34062930,10850,10850,10850,10850,5
20240913,102500,34008680,10850,10850,10850,10850,1
20240913,102400,33997830,10850,10850,10850,10850,0
20240913,102300,33997830,10850,10850,10850,10850,13
20240913,102200,33856780,10860,10860,10860,10860,0
20240913,102100,33856780,10860,10860,10860,10860,0
20240913,102000,33856780,10860,10860,10860,10860,0
20240913,101900,33856780,10860,10860,10860,10860,0
20240913,101800,33856780,10860,10860,10860,10860,0
20240913,101700,33856780,10860,10860,10860,10860,0
20240913,101600,33856780,10860,10860,10860,10860,0
20240913,101500,33856780,10860,10860,10860,10860,0
20240913,101400,33856780,10860,10860,10860,10860,0
20240913,101300,33856780,10860,10860,10860,10860,0
20240913,101200,33856780,10860,10860,10860,10860,1
20240913,101100,33845920,10860,10850,10860,10850,211
20240913,101000,31555560,10850,10850,10850,10850,82
20240913,100900,30665860,10820,10820,10820,10820,0
20240913,100800,30665860,10820,10820,10820,10820,0
20240913,100700,30665860,10820,10820,10820,10820,38
20240913,100600,30254700,10780,10780,10780,10780,1
20240913,100500,30243920,10770,10770,10770,10770,0
20240913,100400,30243920,10770,10770,10770,10770,21
20240913,100300,30017750,10820,10820,10820,10820,0
20240913,100200,30017750,10820,10820,10820,10820,0
20240913,100100,30017750,10820,10820,10820,10820,2
20240913,100000,29996110,10850,10770,10850,10770,6
20240913,095900,29931410,10770,10770,10770,10770,0
20240913,095800,29931410,10770,10770,10770,10770,1
20240913,095700,29920640,10860,10860,10860,10860,0
20240913,095600,29920640,10860,10860,10860,10860,0
20240913,095500,29920640,10860,10860,10860,10860,100
20240913,095400,28834640,10850,10850,10850,10850,0
20240913,095300,28834640,10850,10850,10850,10850,0
20240913,095200,28834640,10850,10850,10850,10850,0
20240913,095100,28834640,10850,10850,10850,10850,253
20240913,095000,26089590,10860,10870,10870,10860,16
20240913,094900,25915820,10860,10870,10870,10860,151
20240913,094800,24274920,10870,10970,10970,10870,14
20240913,094700,24122440,11000,11000,11000,11000,0
20240913,094600,24122440,11000,11000,11000,11000,0
20240913,094500,24122440,11000,11000,11000,11000,0
20240913,094400,24122440,11000,11000,11000,11000,1
20240913,094300,24111440,10870,10870,10870,10870,0
20240913,094200,24111440,10870,10870,10870,10870,0
20240913,094100,24111440,10870,10810,10870,10810,932
20240913,094000,14027380,10800,10800,10800,10800,243
20240913,093900,11402980,10800,10790,10800,10790,49
20240913,093800,10873790,10800,10800,10800,10800,0
20240913,093700,10873790,10800,10800,10800,10800,0
20240913,093600,10873790,10800,10800,10800,10800,0
20240913,093500,10873790,10800,10800,10800,10800,0
20240913,093400,10873790,10800,10800,10800,10800,0
20240913,093300,10873790,10800,10800,10800,10800,0
20240913,093200,10873790,10800,10800,10800,10800,0
20240913,093100,10873790,10800,10800,10800,10800,47
20240913,093000,10366190,10780,10780,10780,10780,0
20240913,092900,10366190,10780,10780,10780,10780,0
20240913,092800,10366190,10780,10780,10780,10780,25
20240913,092700,10096690,10730,10730,10730,10730,0
20240913,092600,10096690,10730,10730,10730,10730,0
20240913,092500,10096690,10730,10730,10730,10730,0
20240913,092400,10096690,10730,10730,10730,10730,0
20240913,092300,10096690,10730,10730,10730,10730,0
20240913,092200,10096690,10730,10730,10730,10730,0
20240913,092100,10096690,10730,10730,10730,10730,14
20240913,092000,9946470,10730,10730,10730,10730,150
20240913,091900,8336970,10790,10790,10790,10790,0
20240913,091800,8336970,10790,10790,10790,10790,1
20240913,091700,8326180,10730,10730,10730,10730,0
20240913,091600,8326180,10730,10730,10730,10730,0
20240913,091500,8326180,10730,10750,10750,10730,70
20240913,091400,7574880,10810,10810,10810,10810,0
20240913,091300,7574880,10810,10750,10810,10730,382
20240913,091200,3452880,10760,10760,10760,10760,11
20240913,091100,3334520,10810,10810,10810,10810,0
20240913,091000,3334520,10810,10810,10810,10810,1
20240913,090900,3323710,10760,10760,10760,10760,3
20240913,090800,3291430,10750,10750,10750,10750,1
20240913,090700,3280680,10750,10750,10750,10750,0
20240913,090600,3280680,10750,10750,10750,10750,0
20240913,090500,3280680,10750,10750,10750,10750,50
20240913,090400,2743180,10750,10750,10750,10750,1
20240913,090300,2732430,10700,10700,10700,10700,42
20240913,090200,2283030,10640,10640,10640,10640,3
20240913,090100,2251110,11110,11110,11110,11110,1
20240913,090000,2240000,11200,11200,11200,11200,200