KissMeData/044490/min/candle-20240906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240906,192500,1110282220,12900,12900,12900,12900,968
20240906,192400,1110282220,12900,12900,12900,12900,0
20240906,192300,1110282220,12900,12900,12900,12900,0
20240906,192200,1110282220,12900,12900,12900,12900,0
20240906,192100,1110282220,12900,12900,12900,12900,0
20240906,192000,1110282220,12900,12900,12900,12900,0
20240906,191900,1110282220,12900,12900,12900,12900,0
20240906,191800,1110282220,12900,12900,12900,12900,0
20240906,191700,1110282220,12900,12900,12900,12900,0
20240906,191600,1110282220,12900,12900,12900,12900,0
20240906,191500,1110282220,12900,12900,12900,12900,0
20240906,191400,1110282220,12900,12900,12900,12900,0
20240906,191300,1110282220,12900,12900,12900,12900,0
20240906,191200,1110282220,12900,12900,12900,12900,0
20240906,191100,1110282220,12900,12900,12900,12900,0
20240906,191000,1110282220,12900,12900,12900,12900,0
20240906,190900,1110282220,12900,12900,12900,12900,0
20240906,190800,1110282220,12900,12900,12900,12900,0
20240906,190700,1110282220,12900,12900,12900,12900,0
20240906,190600,1110282220,12900,12900,12900,12900,0
20240906,190500,1110282220,12900,12900,12900,12900,0
20240906,190400,1110282220,12900,12900,12900,12900,0
20240906,190300,1110282220,12900,12900,12900,12900,0
20240906,190200,1110282220,12900,12900,12900,12900,0
20240906,190100,1110282220,12900,12900,12900,12900,0
20240906,190000,1110282220,12900,12900,12900,12900,0
20240906,185900,1110282220,12900,12900,12900,12900,0
20240906,185800,1110282220,12900,12900,12900,12900,0
20240906,185700,1110282220,12900,12900,12900,12900,0
20240906,185600,1110282220,12900,12900,12900,12900,0
20240906,185500,1110282220,12900,12900,12900,12900,968
20240906,185400,1110282220,12900,12900,12900,12900,0
20240906,185300,1110282220,12900,12900,12900,12900,0
20240906,185200,1110282220,12900,12900,12900,12900,0
20240906,185100,1110282220,12900,12900,12900,12900,0
20240906,185000,1110282220,12900,12900,12900,12900,0
20240906,184900,1110282220,12900,12900,12900,12900,0
20240906,184800,1110282220,12900,12900,12900,12900,0
20240906,184700,1110282220,12900,12900,12900,12900,0
20240906,184600,1110282220,12900,12900,12900,12900,0
20240906,184500,1110282220,12900,12900,12900,12900,0
20240906,184400,1110282220,12900,12900,12900,12900,0
20240906,184300,1110282220,12900,12900,12900,12900,0
20240906,184200,1110282220,12900,12900,12900,12900,0
20240906,184100,1110282220,12900,12900,12900,12900,0
20240906,184000,1110282220,12900,12900,12900,12900,0
20240906,183900,1110282220,12900,12900,12900,12900,0
20240906,183800,1110282220,12900,12900,12900,12900,0
20240906,183700,1110282220,12900,12900,12900,12900,0
20240906,183600,1110282220,12900,12900,12900,12900,0
20240906,183500,1110282220,12900,12900,12900,12900,0
20240906,183400,1110282220,12900,12900,12900,12900,0
20240906,183300,1110282220,12900,12900,12900,12900,0
20240906,183200,1110282220,12900,12900,12900,12900,0
20240906,183100,1110282220,12900,12900,12900,12900,0
20240906,183000,1110282220,12900,12900,12900,12900,0
20240906,182900,1110282220,12900,12900,12900,12900,0
20240906,182800,1110282220,12900,12900,12900,12900,0
20240906,182700,1110282220,12900,12900,12900,12900,0
20240906,182600,1110282220,12900,12900,12900,12900,0
20240906,182500,1110282220,12900,12900,12900,12900,968
20240906,182400,1110282220,12900,12900,12900,12900,0
20240906,182300,1110282220,12900,12900,12900,12900,0
20240906,182200,1110282220,12900,12900,12900,12900,0
20240906,182100,1110282220,12900,12900,12900,12900,0
20240906,182000,1110282220,12900,12900,12900,12900,0
20240906,181900,1110282220,12900,12900,12900,12900,0
20240906,181800,1110282220,12900,12900,12900,12900,0
20240906,181700,1110282220,12900,12900,12900,12900,0
20240906,181600,1110282220,12900,12900,12900,12900,0
20240906,181500,1110282220,12900,12900,12900,12900,0
20240906,181400,1110282220,12900,12900,12900,12900,0
20240906,181300,1110282220,12900,12900,12900,12900,0
20240906,181200,1110282220,12900,12900,12900,12900,0
20240906,181100,1110282220,12900,12900,12900,12900,0
20240906,181000,1110282220,12900,12900,12900,12900,0
20240906,180900,1110282220,12900,12900,12900,12900,0
20240906,180800,1110282220,12900,12900,12900,12900,0
20240906,180700,1110282220,12900,12900,12900,12900,0
20240906,180600,1110282220,12900,12900,12900,12900,0
20240906,180500,1110282220,12900,12900,12900,12900,0
20240906,180400,1110282220,12900,12900,12900,12900,0
20240906,180300,1110282220,12900,12900,12900,12900,0
20240906,180200,1110282220,12900,12900,12900,12900,0
20240906,180100,1110282220,12900,12900,12900,12900,0
20240906,180000,1110282220,12900,12900,12900,12900,0
20240906,175900,1110282220,12900,12900,12900,12900,0
20240906,175800,1110282220,12900,12900,12900,12900,0
20240906,175700,1110282220,12900,12900,12900,12900,0
20240906,175600,1110282220,12900,12900,12900,12900,0
20240906,175500,1110282220,12900,12900,12900,12900,968
20240906,175400,1110282220,12900,12900,12900,12900,0
20240906,175300,1110282220,12900,12900,12900,12900,0
20240906,175200,1110282220,12900,12900,12900,12900,0
20240906,175100,1110282220,12900,12900,12900,12900,0
20240906,175000,1110282220,12900,12900,12900,12900,0
20240906,174900,1110282220,12900,12900,12900,12900,0
20240906,174800,1110282220,12900,12900,12900,12900,0
20240906,174700,1110282220,12900,12900,12900,12900,0
20240906,174600,1110282220,12900,12900,12900,12900,0
20240906,174500,1110282220,12900,12900,12900,12900,0
20240906,174400,1110282220,12900,12900,12900,12900,0
20240906,174300,1110282220,12900,12900,12900,12900,0
20240906,174200,1110282220,12900,12900,12900,12900,0
20240906,174100,1110282220,12900,12900,12900,12900,0
20240906,174000,1110282220,12900,12900,12900,12900,0
20240906,173900,1110282220,12900,12900,12900,12900,0
20240906,173800,1110282220,12900,12900,12900,12900,0
20240906,173700,1110282220,12900,12900,12900,12900,0
20240906,173600,1110282220,12900,12900,12900,12900,0
20240906,173500,1110282220,12900,12900,12900,12900,0
20240906,173400,1110282220,12900,12900,12900,12900,0
20240906,173300,1110282220,12900,12900,12900,12900,0
20240906,173200,1110282220,12900,12900,12900,12900,0
20240906,173100,1110282220,12900,12900,12900,12900,0
20240906,173000,1110282220,12900,12900,12900,12900,0
20240906,172900,1110282220,12900,12900,12900,12900,0
20240906,172800,1110282220,12900,12900,12900,12900,0
20240906,172700,1110282220,12900,12900,12900,12900,0
20240906,172600,1110282220,12900,12900,12900,12900,0
20240906,172500,1110282220,12900,12900,12900,12900,968
20240906,172400,1110282220,12900,12900,12900,12900,0
20240906,172300,1110282220,12900,12900,12900,12900,0
20240906,172200,1110282220,12900,12900,12900,12900,0
20240906,172100,1110282220,12900,12900,12900,12900,0
20240906,172000,1110282220,12900,12900,12900,12900,0
20240906,171900,1110282220,12900,12900,12900,12900,0
20240906,171800,1110282220,12900,12900,12900,12900,0
20240906,171700,1110282220,12900,12900,12900,12900,0
20240906,171600,1110282220,12900,12900,12900,12900,0
20240906,171500,1110282220,12900,12900,12900,12900,0
20240906,171400,1110282220,12900,12900,12900,12900,0
20240906,171300,1110282220,12900,12900,12900,12900,0
20240906,171200,1110282220,12900,12900,12900,12900,0
20240906,171100,1110282220,12900,12900,12900,12900,0
20240906,171000,1110282220,12900,12900,12900,12900,0
20240906,170900,1110282220,12900,12900,12900,12900,0
20240906,170800,1110282220,12900,12900,12900,12900,0
20240906,170700,1110282220,12900,12900,12900,12900,0
20240906,170600,1110282220,12900,12900,12900,12900,0
20240906,170500,1110282220,12900,12900,12900,12900,0
20240906,170400,1110282220,12900,12900,12900,12900,0
20240906,170300,1110282220,12900,12900,12900,12900,0
20240906,170200,1110282220,12900,12900,12900,12900,0
20240906,170100,1110282220,12900,12900,12900,12900,0
20240906,170000,1110282220,12900,12900,12900,12900,0
20240906,165900,1110282220,12900,12900,12900,12900,0
20240906,165800,1110282220,12900,12900,12900,12900,0
20240906,165700,1110282220,12900,12900,12900,12900,0
20240906,165600,1110282220,12900,12900,12900,12900,0
20240906,165500,1110282220,12900,12900,12900,12900,968
20240906,165400,1110282220,12900,12900,12900,12900,0
20240906,165300,1110282220,12900,12900,12900,12900,0
20240906,165200,1110282220,12900,12900,12900,12900,0
20240906,165100,1110282220,12900,12900,12900,12900,0
20240906,165000,1110282220,12900,12900,12900,12900,0
20240906,164900,1110282220,12900,12900,12900,12900,0
20240906,164800,1110282220,12900,12900,12900,12900,0
20240906,164700,1110282220,12900,12900,12900,12900,0
20240906,164600,1110282220,12900,12900,12900,12900,0
20240906,164500,1110282220,12900,12900,12900,12900,0
20240906,164400,1110282220,12900,12900,12900,12900,0
20240906,164300,1110282220,12900,12900,12900,12900,0
20240906,164200,1110282220,12900,12900,12900,12900,0
20240906,164100,1110282220,12900,12900,12900,12900,0
20240906,164000,1110282220,12900,12900,12900,12900,0
20240906,163900,1110282220,12900,12900,12900,12900,0
20240906,163800,1110282220,12900,12900,12900,12900,0
20240906,163700,1110282220,12900,12900,12900,12900,0
20240906,163600,1110282220,12900,12900,12900,12900,0
20240906,163500,1110282220,12900,12900,12900,12900,0
20240906,163400,1110282220,12900,12900,12900,12900,0
20240906,163300,1110282220,12900,12900,12900,12900,0
20240906,163200,1110282220,12900,12900,12900,12900,0
20240906,163100,1110282220,12900,12900,12900,12900,0
20240906,163000,1110282220,12900,12900,12900,12900,0
20240906,162900,1110282220,12900,12900,12900,12900,0
20240906,162800,1110282220,12900,12900,12900,12900,0
20240906,162700,1110282220,12900,12900,12900,12900,0
20240906,162600,1110282220,12900,12900,12900,12900,0
20240906,162500,1110282220,12900,12900,12900,12900,968
20240906,162400,1110282220,12900,12900,12900,12900,0
20240906,162300,1110282220,12900,12900,12900,12900,0
20240906,162200,1110282220,12900,12900,12900,12900,0
20240906,162100,1110282220,12900,12900,12900,12900,0
20240906,162000,1110282220,12900,12900,12900,12900,0
20240906,161900,1110282220,12900,12900,12900,12900,0
20240906,161800,1110282220,12900,12900,12900,12900,0
20240906,161700,1110282220,12900,12900,12900,12900,0
20240906,161600,1110282220,12900,12900,12900,12900,0
20240906,161500,1110282220,12900,12900,12900,12900,0
20240906,161400,1110282220,12900,12900,12900,12900,0
20240906,161300,1110282220,12900,12900,12900,12900,0
20240906,161200,1110282220,12900,12900,12900,12900,0
20240906,161100,1110282220,12900,12900,12900,12900,0
20240906,161000,1110282220,12900,12900,12900,12900,0
20240906,160900,1110282220,12900,12900,12900,12900,0
20240906,160800,1110282220,12900,12900,12900,12900,0
20240906,160700,1110282220,12900,12900,12900,12900,0
20240906,160600,1110282220,12900,12900,12900,12900,0
20240906,160500,1110282220,12900,12900,12900,12900,0
20240906,160400,1110282220,12900,12900,12900,12900,0
20240906,160300,1110282220,12900,12900,12900,12900,0
20240906,160200,1110282220,12900,12900,12900,12900,0
20240906,160100,1110282220,12900,12900,12900,12900,0
20240906,160000,1110282220,12900,12900,12900,12900,0
20240906,155900,1110282220,12900,12900,12900,12900,0
20240906,155800,1110282220,12900,12900,12900,12900,0
20240906,155700,1110282220,12900,12900,12900,12900,0
20240906,155600,1110282220,12900,12900,12900,12900,0
20240906,155500,1110282220,12900,12900,12900,12900,968
20240906,155400,1110282220,12900,12900,12900,12900,0
20240906,155300,1110282220,12900,12900,12900,12900,0
20240906,155200,1110282220,12900,12900,12900,12900,0
20240906,155100,1110282220,12900,12900,12900,12900,0
20240906,155000,1110282220,12900,12900,12900,12900,0
20240906,154900,1110282220,12900,12900,12900,12900,0
20240906,154800,1110282220,12900,12900,12900,12900,0
20240906,154700,1110282220,12900,12900,12900,12900,0
20240906,154600,1110282220,12900,12900,12900,12900,0
20240906,154500,1110282220,12900,12900,12900,12900,0
20240906,154400,1110282220,12900,12900,12900,12900,0
20240906,154300,1110282220,12900,12900,12900,12900,0
20240906,154200,1110282220,12900,12900,12900,12900,0
20240906,154100,1110282220,12900,12900,12900,12900,0
20240906,154000,1110282220,12900,12900,12900,12900,0
20240906,153900,1110282220,12900,12900,12900,12900,0
20240906,153800,1110282220,12900,12900,12900,12900,0
20240906,153700,1110282220,12900,12900,12900,12900,0
20240906,153600,1110282220,12900,12900,12900,12900,0
20240906,153500,1110282220,12900,12900,12900,12900,0
20240906,153400,1110282220,12900,12900,12900,12900,0
20240906,153300,1110282220,12900,12900,12900,12900,0
20240906,153200,1110282220,12900,12900,12900,12900,0
20240906,153100,1110282220,12900,12900,12900,12900,0
20240906,153000,1110282220,12900,12900,12900,12900,968
20240906,152900,1097795020,12930,12930,12930,12930,0
20240906,152800,1097795020,12930,12930,12930,12930,0
20240906,152700,1097795020,12930,12930,12930,12930,0
20240906,152600,1097795020,12930,12930,12930,12930,0
20240906,152500,1097795020,12930,12930,12930,12930,0
20240906,152400,1097795020,12930,12930,12930,12930,0
20240906,152300,1097795020,12930,12930,12930,12930,0
20240906,152200,1097795020,12930,12930,12930,12930,0
20240906,152100,1097795020,12930,12930,12930,12930,0
20240906,152000,1097795020,12930,12930,12930,12930,0
20240906,151900,1097795020,12930,12930,12930,12930,18
20240906,151800,1097562280,12930,12930,12930,12930,1
20240906,151700,1097549350,12930,12930,12930,12930,1
20240906,151600,1097536420,12930,12930,12930,12930,1
20240906,151500,1097523490,12900,12900,12900,12890,161
20240906,151400,1095447590,12900,12900,12900,12900,117
20240906,151300,1093938290,12930,12900,12930,12900,152
20240906,151200,1091977460,12890,12890,12890,12890,0
20240906,151100,1091977460,12890,12890,12890,12890,0
20240906,151000,1091977460,12890,12940,12940,12890,756
20240906,150900,1082222970,12940,12960,12960,12940,3
20240906,150800,1082184130,12920,12920,12920,12920,40
20240906,150700,1081667330,12920,12920,12930,12920,133
20240906,150600,1079948200,12920,12920,12920,12920,157
20240906,150500,1077919760,12920,12920,12920,12920,19
20240906,150400,1077674280,12920,12920,12920,12920,199
20240906,150300,1075103200,12920,12920,12920,12920,26
20240906,150200,1074767280,12920,12920,12940,12920,495
20240906,150100,1068371700,12920,12930,12930,12920,175
20240906,150000,1066109510,12930,12930,12930,12930,99
20240906,145900,1064829440,12930,12930,12930,12930,91
20240906,145800,1063652810,12930,12930,12930,12930,29
20240906,145700,1063277840,12930,12930,12930,12930,141
20240906,145600,1061454710,12930,12930,12930,12930,55
20240906,145500,1060743560,12940,12930,12940,12930,95
20240906,145400,1059514550,12940,12930,12940,12930,117
20240906,145300,1058000830,12930,12930,12930,12930,136
20240906,145200,1056242350,12930,12930,12930,12930,25
20240906,145100,1055919100,12940,12930,12940,12930,229
20240906,145000,1052956150,12930,12930,12930,12930,24
20240906,144900,1052645830,12960,12940,12960,12940,38
20240906,144800,1052153950,12940,12940,12950,12940,87
20240906,144700,1051027790,12930,12930,12930,12920,129
20240906,144600,1049360180,12920,12920,12920,12920,141
20240906,144500,1047538460,12920,12920,12920,12920,121
20240906,144400,1045975140,12920,12920,12930,12920,140
20240906,144300,1044165950,12920,12900,12920,12900,418
20240906,144200,1038765820,12920,12920,12930,12920,1403
20240906,144100,1020638400,12920,12930,12930,12910,1095
20240906,144000,1006488470,12930,12930,12930,12930,100
20240906,143900,1005195470,12930,12930,12930,12930,21
20240906,143800,1004923940,12930,12940,12940,12930,113
20240906,143700,1003462050,12930,12930,12930,12930,146
20240906,143600,1001574270,12930,12930,12930,12930,879
20240906,143500,990208800,12930,12930,12930,12930,92
20240906,143400,989019240,12930,12930,12930,12930,33
20240906,143300,988592550,12930,12920,12940,12920,179
20240906,143200,986278380,12930,12950,12950,12930,874
20240906,143100,974960580,12950,12950,12950,12950,236
20240906,143000,971904380,12960,12950,12960,12950,22
20240906,142900,971619470,12950,12950,12950,12950,150
20240906,142800,969676970,12950,12960,12960,12950,31
20240906,142700,969275470,12960,12960,12960,12960,78
20240906,142600,968264590,12960,12960,12960,12960,137
20240906,142500,966489070,12960,12960,12960,12960,30
20240906,142400,966100270,12960,12960,12960,12960,158
20240906,142300,964052590,12960,12960,12960,12960,95
20240906,142200,962821390,12950,12950,12950,12950,94
20240906,142100,961604090,12950,12950,12950,12950,27
20240906,142000,961254440,12950,12970,12990,12950,116
20240906,141900,959750240,12950,12970,12970,12950,104
20240906,141800,958401800,12970,12950,12970,12950,122
20240906,141700,956820730,12980,12960,12980,12960,91
20240906,141600,955640090,12970,12960,12970,12960,130
20240906,141500,953954600,12950,12940,12950,12920,378
20240906,141400,949066400,12940,12930,12940,12930,109
20240906,141300,947656540,12940,12930,12940,12930,210
20240906,141200,944939860,12940,12940,12950,12940,70
20240906,141100,944033440,12940,12940,12940,12940,105
20240906,141000,942674740,12950,12930,12950,12930,154
20240906,140900,940681550,12940,12950,12950,12930,273
20240906,140800,937147570,12960,12950,12960,12950,252
20240906,140700,933883480,12950,12960,12960,12950,214
20240906,140600,931110810,12950,12960,12960,12950,1622
20240906,140500,910091100,12960,12950,12960,12950,449
20240906,140400,904273030,12960,12950,12960,12950,341
20240906,140300,899855700,12950,12950,12960,12950,154
20240906,140200,897860680,12960,12970,12970,12960,741
20240906,140100,888256460,12970,12980,12980,12960,168
20240906,140000,886077100,12990,12980,12990,12960,138
20240906,135900,884287030,12980,12970,12980,12970,88
20240906,135800,883145000,12970,12960,12970,12960,147
20240906,135700,881239070,12980,12970,12980,12960,74
20240906,135600,880279370,12970,12960,12970,12960,99
20240906,135500,878996230,12960,12960,12960,12960,207
20240906,135400,876313510,12950,12950,12950,12950,80
20240906,135300,875277510,12950,12960,12960,12950,101
20240906,135200,873969510,12950,12960,12960,12950,86
20240906,135100,872855700,12950,12960,12960,12950,178
20240906,135000,870550410,12950,12950,12950,12950,187
20240906,134900,868128760,12950,12950,12960,12950,454
20240906,134800,862249420,12950,12950,12950,12950,56
20240906,134700,861524220,12950,12950,12950,12950,72
20240906,134600,860591820,12950,12950,12950,12950,147
20240906,134500,858688170,12950,12950,12950,12950,32
20240906,134400,858273770,12950,12950,12950,12950,141
20240906,134300,856447820,12950,12960,12960,12950,35
20240906,134200,855994560,12960,12960,12960,12950,134
20240906,134100,854259230,12950,12950,12950,12950,85
20240906,134000,853158480,12950,12950,12950,12950,87
20240906,133900,852031830,12950,12950,12950,12950,163
20240906,133800,849920980,12950,12950,12950,12950,141
20240906,133700,848095030,12950,12930,12950,12930,253
20240906,133600,844820950,12930,12940,12940,12930,516
20240906,133500,838144370,12940,12960,12960,12940,241
20240906,133400,835024060,12950,12950,12950,12950,711
20240906,133300,825816610,12950,12950,12960,12950,96
20240906,133200,824573400,12950,12950,12950,12950,181
20240906,133100,822229450,12960,12960,12960,12950,651
20240906,133000,813798970,12950,12950,12950,12950,29
20240906,132900,813423420,12950,12950,12950,12950,340
20240906,132800,809020420,12960,12950,12960,12950,109
20240906,132700,807608250,12950,12960,12960,12950,21
20240906,132600,807336290,12950,12960,12960,12950,117
20240906,132500,805820280,12960,12960,12960,12960,30
20240906,132400,805431480,12960,12950,12960,12950,140
20240906,132300,803617330,12960,12950,12960,12950,116
20240906,132200,802114760,12950,12950,12950,12950,89
20240906,132100,800962210,12950,12950,12950,12950,83
20240906,132000,799887360,12960,12950,12960,12950,34
20240906,131900,799446950,12950,12970,12970,12950,184
20240906,131800,797063290,12960,12960,12960,12960,131
20240906,131700,795365530,12950,12950,12950,12950,0
20240906,131600,795365530,12950,12950,12950,12950,8
20240906,131500,795261930,12950,12950,12950,12950,25
20240906,131400,794938180,12950,12950,12950,12950,50
20240906,131300,794290680,12950,12950,12950,12950,116
20240906,131200,792788480,12950,12950,12950,12950,0
20240906,131100,792788480,12950,12950,12950,12950,139
20240906,131000,790988430,12950,12950,12950,12950,100
20240906,130900,789693430,12950,12950,12950,12950,325
20240906,130800,785484680,12950,12950,12950,12950,249
20240906,130700,782260130,12950,12950,12950,12950,99
20240906,130600,780978080,12960,12960,12960,12960,0
20240906,130500,780978080,12960,12960,12960,12960,3
20240906,130400,780939200,12960,12970,12970,12960,400
20240906,130300,775751410,12970,12970,12970,12970,0
20240906,130200,775751410,12970,12970,12970,12970,5
20240906,130100,775686560,12980,12980,12980,12980,1
20240906,130000,775673580,12970,12980,12980,12970,66
20240906,125900,774817280,12980,12980,12980,12980,0
20240906,125800,774817280,12980,12980,12980,12980,59
20240906,125700,774051460,12980,12980,12980,12980,0
20240906,125600,774051460,12980,12980,12980,12980,0
20240906,125500,774051460,12980,12980,12980,12980,1
20240906,125400,774038480,12970,12970,12970,12970,0
20240906,125300,774038480,12970,12970,12970,12970,0
20240906,125200,774038480,12970,12970,12970,12970,99
20240906,125100,772754450,12970,12960,12970,12960,489
20240906,125000,766413090,12950,12950,12950,12950,5
20240906,124900,766348340,12950,12950,12950,12950,36
20240906,124800,765882140,12950,12950,12950,12950,0
20240906,124700,765882140,12950,12950,12950,12950,5
20240906,124600,765817390,12950,12950,12950,12950,0
20240906,124500,765817390,12950,12950,12950,12950,0
20240906,124400,765817390,12950,12950,12950,12950,8
20240906,124300,765713790,12950,12950,12950,12950,0
20240906,124200,765713790,12950,12950,12950,12950,5
20240906,124100,765649040,12950,12950,12950,12950,0
20240906,124000,765649040,12950,12950,12950,12950,0
20240906,123900,765649040,12950,12950,12950,12950,0
20240906,123800,765649040,12950,12950,12950,12950,0
20240906,123700,765649040,12950,12950,12950,12950,6
20240906,123600,765571340,12950,12950,12950,12950,0
20240906,123500,765571340,12950,12950,12950,12950,0
20240906,123400,765571340,12950,12950,12950,12950,0
20240906,123300,765571340,12950,12950,12950,12950,30
20240906,123200,765182840,12950,12950,12950,12950,0
20240906,123100,765182840,12950,12950,12950,12950,126
20240906,123000,763551140,12950,12950,12960,12950,1092
20240906,122900,749409240,12960,12960,12960,12960,24
20240906,122800,749098200,12960,12960,12960,12960,0
20240906,122700,749098200,12960,12960,12960,12960,0
20240906,122600,749098200,12960,12960,12960,12960,30
20240906,122500,748709400,12960,12960,12960,12960,5
20240906,122400,748644600,12960,12960,12960,12960,0
20240906,122300,748644600,12960,12960,12960,12960,0
20240906,122200,748644600,12960,12960,12960,12960,0
20240906,122100,748644600,12960,12960,12960,12960,11
20240906,122000,748502040,12960,12970,12970,12960,30
20240906,121900,748113120,12970,12970,12970,12970,0
20240906,121800,748113120,12970,12970,12970,12970,0
20240906,121700,748113120,12970,12970,12970,12970,91
20240906,121600,746932850,12960,12960,12960,12960,0
20240906,121500,746932850,12960,12960,12960,12960,160
20240906,121400,744859250,12970,12970,12970,12970,10
20240906,121300,744729550,12970,12970,12970,12970,0
20240906,121200,744729550,12970,12970,12970,12970,0
20240906,121100,744729550,12970,12970,12970,12970,93
20240906,121000,743523340,12960,12990,12990,12960,378
20240906,120900,738620620,12990,12990,12990,12990,1
20240906,120800,738607630,12980,12980,12980,12980,0
20240906,120700,738607630,12980,12980,12980,12980,0
20240906,120600,738607630,12980,12970,12980,12970,195
20240906,120500,736077280,12970,12970,12970,12970,0
20240906,120400,736077280,12970,12960,12970,12960,289
20240906,120300,732331040,12960,12960,12960,12960,0
20240906,120200,732331040,12960,12950,12960,12950,2
20240906,120100,732305130,12920,12920,12920,12920,0
20240906,120000,732305130,12920,12940,12940,12920,160
20240906,115900,730236210,12940,12940,12970,12940,40
20240906,115800,729718310,12940,12940,12940,12940,0
20240906,115700,729718310,12940,12940,12940,12940,0
20240906,115600,729718310,12940,12940,12940,12940,201
20240906,115500,727117370,12940,12940,12940,12940,27
20240906,115400,726767990,12920,12920,12920,12920,202
20240906,115300,724158150,12890,12890,12890,12890,0
20240906,115200,724158150,12890,12900,12910,12890,1123
20240906,115100,709678600,12890,12940,12940,12890,1393
20240906,115000,691720460,12900,12930,12940,12890,2127
20240906,114900,664232080,12930,12940,12940,12930,115
20240906,114800,662744980,12950,12950,12950,12950,15
20240906,114700,662550730,12970,12970,12970,12970,0
20240906,114600,662550730,12970,12970,12970,12970,0
20240906,114500,662550730,12970,12970,12970,12970,1
20240906,114400,662537760,12950,12950,12950,12950,50
20240906,114300,661890260,12960,12960,12960,12960,14
20240906,114200,661708820,12960,12960,12960,12960,0
20240906,114100,661708820,12960,12960,12960,12960,32
20240906,114000,661294100,12960,12960,12960,12960,2
20240906,113900,661268180,12970,12970,12970,12970,2
20240906,113800,661242240,12950,12950,12950,12950,10
20240906,113700,661112740,12940,12930,12940,12930,459
20240906,113600,655174830,12920,12930,12930,12920,1345
20240906,113500,637784480,12940,12940,12940,12940,0
20240906,113400,637784480,12940,12940,12940,12940,1
20240906,113300,637771540,12940,12930,12940,12930,89
20240906,113200,636620730,12930,12930,12930,12930,85
20240906,113100,635521680,12930,12930,12930,12930,0
20240906,113000,635521680,12930,12930,12930,12930,85
20240906,112900,634422630,12930,12930,12930,12930,98
20240906,112800,633155490,12930,12930,12930,12930,3
20240906,112700,633116700,12930,12940,12940,12930,237
20240906,112600,630051910,12940,12940,12940,12940,1
20240906,112500,630038970,12930,12930,12930,12930,1200
20240906,112400,614522970,12930,12930,12930,12930,108
20240906,112300,613126530,12930,12920,12930,12920,153
20240906,112200,611148590,12900,12900,12900,12900,0
20240906,112100,611148590,12900,12900,12900,12900,3
20240906,112000,611109890,12900,12900,12900,12900,0
20240906,111900,611109890,12900,12900,12900,12900,51
20240906,111800,610451990,12900,12950,12950,12900,1896
20240906,111700,585908630,12950,12980,12980,12950,686
20240906,111600,577024900,12990,12980,12990,12980,20
20240906,111500,576765290,12980,12980,12980,12980,0
20240906,111400,576765290,12980,12980,12980,12980,100
20240906,111300,575467290,12980,12980,12980,12980,0
20240906,111200,575467290,12980,12960,12980,12960,734
20240906,111100,565954630,12960,12950,12960,12940,760
20240906,111000,556111850,12910,12910,12910,12910,15
20240906,110900,555918200,12950,12950,12950,12950,1
20240906,110800,555905250,12890,12920,12920,12890,99
20240906,110700,554628280,12950,12950,12950,12950,0
20240906,110600,554628280,12950,12950,12950,12950,0
20240906,110500,554628280,12950,12950,12950,12950,0
20240906,110400,554628280,12950,12950,12950,12950,242
20240906,110300,551494380,12950,12950,12950,12950,1
20240906,110200,551481430,12950,12950,12950,12950,1
20240906,110100,551468480,12920,12900,12920,12900,12
20240906,110000,551313510,12900,12900,12900,12900,1
20240906,105900,551300610,12890,12900,12900,12880,54
20240906,105800,550604320,12910,12910,12910,12910,0
20240906,105700,550604320,12910,12910,12910,12910,0
20240906,105600,550604320,12910,12930,12930,12910,124
20240906,105500,549002140,12940,12960,12960,12940,74
20240906,105400,548044380,12980,12980,12980,12980,0
20240906,105300,548044380,12980,12980,12980,12980,1
20240906,105200,548031400,12960,12960,12960,12960,6
20240906,105100,547953640,12950,12940,12950,12930,370
20240906,105000,543167740,12940,12940,12940,12940,12
20240906,104900,543012460,12930,12950,12950,12930,564
20240906,104800,535719520,12960,12960,12960,12960,0
20240906,104700,535719520,12960,12960,12970,12960,95
20240906,104600,534488310,12960,12960,12960,12960,5
20240906,104500,534423510,12960,12960,12960,12960,3
20240906,104400,534384630,12980,12980,12980,12980,0
20240906,104300,534384630,12980,12980,12980,12980,0
20240906,104200,534384630,12980,12960,12980,12960,6
20240906,104100,534306850,12950,12950,12950,12950,0
20240906,104000,534306850,12950,12950,12950,12950,45
20240906,103900,533724100,12950,12950,12950,12950,1
20240906,103800,533711150,12930,12920,12930,12920,8
20240906,103700,533607760,12930,12930,12930,12930,0
20240906,103600,533607760,12930,12930,12930,12930,0
20240906,103500,533607760,12930,12930,12930,12930,15
20240906,103400,533413810,12930,12930,12930,12930,0
20240906,103300,533413810,12930,12920,12930,12920,4
20240906,103200,533362120,12910,12920,12920,12910,798
20240906,103100,523057930,12910,12910,12910,12910,230
20240906,103000,520088630,12910,12910,12910,12910,100
20240906,102900,518797630,12910,12910,12910,12910,0
20240906,102800,518797630,12910,12900,12910,12900,148
20240906,102700,516887950,12900,12890,12900,12890,213
20240906,102600,514140400,12900,12900,12900,12900,0
20240906,102500,514140400,12900,12900,12900,12900,15
20240906,102400,513946900,12830,12830,12830,12830,48
20240906,102300,513331060,12870,12870,12870,12870,12
20240906,102200,513176620,12860,12860,12860,12860,3
20240906,102100,513138040,12820,12820,12820,12820,10
20240906,102000,513009840,12820,12820,12820,12820,0
20240906,101900,513009840,12820,12820,12820,12820,0
20240906,101800,513009840,12820,12850,12850,12810,992
20240906,101700,500290150,12870,12860,12870,12860,3
20240906,101600,500251560,12860,12860,12860,12850,8
20240906,101500,500148730,12860,12860,12860,12860,30
20240906,101400,499762930,12850,12850,12850,12850,0
20240906,101300,499762930,12850,12850,12850,12850,0
20240906,101200,499762930,12850,12850,12850,12850,0
20240906,101100,499762930,12850,12850,12850,12850,0
20240906,101000,499762930,12850,12840,12850,12810,1030
20240906,100900,486566990,12820,12820,12820,12820,29
20240906,100800,486195210,12830,12830,12850,12830,93
20240906,100700,485001740,12860,12860,12860,12800,6908
20240906,100600,396266210,12870,12870,12870,12870,20
20240906,100500,396008810,12870,12940,12940,12870,501
20240906,100400,389560870,12880,12880,12880,12880,0
20240906,100300,389560870,12880,12880,12880,12860,5373
20240906,100200,320390970,12890,12930,12930,12890,4994
20240906,100100,255927310,12940,12940,12940,12940,46
20240906,100000,255332070,12950,12950,12950,12950,1
20240906,095900,255319120,12940,12950,12950,12940,1558
20240906,095800,235143080,12950,12950,12950,12950,3
20240906,095700,235104230,12950,13000,13000,12950,307
20240906,095600,231125530,12960,12960,12960,12960,100
20240906,095500,229829530,13000,13000,13000,13000,1
20240906,095400,229816530,13000,13000,13000,13000,2
20240906,095300,229790530,13000,13000,13000,13000,29
20240906,095200,229413530,13020,13020,13020,13020,72
20240906,095100,228476090,13020,13020,13020,13020,1
20240906,095000,228463070,12950,12950,12950,12950,443
20240906,094900,222726220,12950,13020,13020,12950,2
20240906,094800,222700250,13020,13020,13020,13020,0
20240906,094700,222700250,13020,13020,13020,13020,3
20240906,094600,222661190,13030,13030,13030,13030,18
20240906,094500,222426650,13030,13010,13030,13010,1090
20240906,094400,208241920,12880,13020,13020,12880,4164
20240906,094300,154575450,12940,12940,12940,12940,860
20240906,094200,143447050,12950,12950,12950,12950,30
20240906,094100,143058550,12980,12980,12980,12940,497
20240906,094000,136623390,12950,12950,12950,12950,20
20240906,093900,136364390,12970,12890,13000,12890,626
20240906,093800,128274240,12880,12910,12930,12860,699
20240906,093700,119255850,12880,12950,12950,12880,1431
20240906,093600,100776300,12960,12980,12980,12960,197
20240906,093500,98221810,13020,13030,13030,12980,2464
20240906,093400,66212850,13030,13030,13030,13030,0
20240906,093300,66212850,13030,13030,13030,13030,12
20240906,093200,66056490,13030,12990,13030,12980,1727
20240906,093100,43604550,12980,13010,13020,12980,786
20240906,093000,33392150,13020,13030,13030,13020,50
20240906,092900,32741130,13030,13030,13030,13020,9
20240906,092800,32623910,13020,13030,13030,13020,106
20240906,092700,31243230,13030,13060,13060,13020,960
20240906,092600,18718110,13060,13100,13100,13060,270
20240906,092500,15185930,13110,13110,13110,13110,0
20240906,092400,15185930,13110,13110,13110,13100,95
20240906,092300,13940530,13110,13110,13110,13110,6
20240906,092200,13861870,13120,13120,13120,13120,108
20240906,092100,12444910,13120,13130,13130,13120,6
20240906,092000,12366180,13130,13130,13130,13130,10
20240906,091900,12234880,13130,13130,13130,13130,2
20240906,091800,12208620,13130,13130,13130,13130,2
20240906,091700,12182360,13140,13180,13180,13140,254
20240906,091600,8841660,13200,13200,13200,13200,0
20240906,091500,8841660,13200,13180,13200,13180,35
20240906,091400,8380060,13250,13250,13250,13250,0
20240906,091300,8380060,13250,13290,13290,13250,353
20240906,091200,3691410,13300,13300,13300,13300,10
20240906,091100,3558410,13330,13330,13330,13330,0
20240906,091000,3558410,13330,13330,13330,13330,20
20240906,090900,3291810,13360,13360,13360,13360,0
20240906,090800,3291810,13360,13360,13360,13360,0
20240906,090700,3291810,13360,13360,13360,13360,15
20240906,090600,3091410,13360,13360,13360,13360,0
20240906,090500,3091410,13360,13360,13360,13360,3
20240906,090400,3051330,13370,13370,13370,13370,0
20240906,090300,3051330,13370,13370,13370,13370,1
20240906,090200,3037960,13170,13300,13300,13160,155
20240906,090100,991600,13400,13400,13400,13400,0
20240906,090000,991600,13400,13400,13400,13400,74