KissMeData/036670/min/candle-20240903.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240903,191800,98373630,7410,7410,7410,7410,169
20240903,191700,98373630,7410,7410,7410,7410,0
20240903,191600,98373630,7410,7410,7410,7410,0
20240903,191500,98373630,7410,7410,7410,7410,0
20240903,191400,98373630,7410,7410,7410,7410,0
20240903,191300,98373630,7410,7410,7410,7410,0
20240903,191200,98373630,7410,7410,7410,7410,0
20240903,191100,98373630,7410,7410,7410,7410,0
20240903,191000,98373630,7410,7410,7410,7410,0
20240903,190900,98373630,7410,7410,7410,7410,0
20240903,190800,98373630,7410,7410,7410,7410,0
20240903,190700,98373630,7410,7410,7410,7410,0
20240903,190600,98373630,7410,7410,7410,7410,0
20240903,190500,98373630,7410,7410,7410,7410,0
20240903,190400,98373630,7410,7410,7410,7410,0
20240903,190300,98373630,7410,7410,7410,7410,0
20240903,190200,98373630,7410,7410,7410,7410,0
20240903,190100,98373630,7410,7410,7410,7410,0
20240903,190000,98373630,7410,7410,7410,7410,0
20240903,185900,98373630,7410,7410,7410,7410,0
20240903,185800,98373630,7410,7410,7410,7410,0
20240903,185700,98373630,7410,7410,7410,7410,0
20240903,185600,98373630,7410,7410,7410,7410,0
20240903,185500,98373630,7410,7410,7410,7410,0
20240903,185400,98373630,7410,7410,7410,7410,0
20240903,185300,98373630,7410,7410,7410,7410,0
20240903,185200,98373630,7410,7410,7410,7410,0
20240903,185100,98373630,7410,7410,7410,7410,0
20240903,185000,98373630,7410,7410,7410,7410,0
20240903,184900,98373630,7410,7410,7410,7410,0
20240903,184800,98373630,7410,7410,7410,7410,169
20240903,184700,98373630,7410,7410,7410,7410,0
20240903,184600,98373630,7410,7410,7410,7410,0
20240903,184500,98373630,7410,7410,7410,7410,0
20240903,184400,98373630,7410,7410,7410,7410,0
20240903,184300,98373630,7410,7410,7410,7410,0
20240903,184200,98373630,7410,7410,7410,7410,0
20240903,184100,98373630,7410,7410,7410,7410,0
20240903,184000,98373630,7410,7410,7410,7410,0
20240903,183900,98373630,7410,7410,7410,7410,0
20240903,183800,98373630,7410,7410,7410,7410,0
20240903,183700,98373630,7410,7410,7410,7410,0
20240903,183600,98373630,7410,7410,7410,7410,0
20240903,183500,98373630,7410,7410,7410,7410,0
20240903,183400,98373630,7410,7410,7410,7410,0
20240903,183300,98373630,7410,7410,7410,7410,0
20240903,183200,98373630,7410,7410,7410,7410,0
20240903,183100,98373630,7410,7410,7410,7410,0
20240903,183000,98373630,7410,7410,7410,7410,0
20240903,182900,98373630,7410,7410,7410,7410,0
20240903,182800,98373630,7410,7410,7410,7410,0
20240903,182700,98373630,7410,7410,7410,7410,0
20240903,182600,98373630,7410,7410,7410,7410,0
20240903,182500,98373630,7410,7410,7410,7410,0
20240903,182400,98373630,7410,7410,7410,7410,0
20240903,182300,98373630,7410,7410,7410,7410,0
20240903,182200,98373630,7410,7410,7410,7410,0
20240903,182100,98373630,7410,7410,7410,7410,0
20240903,182000,98373630,7410,7410,7410,7410,0
20240903,181900,98373630,7410,7410,7410,7410,0
20240903,181800,98373630,7410,7410,7410,7410,169
20240903,181700,98373630,7410,7410,7410,7410,0
20240903,181600,98373630,7410,7410,7410,7410,0
20240903,181500,98373630,7410,7410,7410,7410,0
20240903,181400,98373630,7410,7410,7410,7410,0
20240903,181300,98373630,7410,7410,7410,7410,0
20240903,181200,98373630,7410,7410,7410,7410,0
20240903,181100,98373630,7410,7410,7410,7410,0
20240903,181000,98373630,7410,7410,7410,7410,0
20240903,180900,98373630,7410,7410,7410,7410,0
20240903,180800,98373630,7410,7410,7410,7410,0
20240903,180700,98373630,7410,7410,7410,7410,0
20240903,180600,98373630,7410,7410,7410,7410,0
20240903,180500,98373630,7410,7410,7410,7410,0
20240903,180400,98373630,7410,7410,7410,7410,0
20240903,180300,98373630,7410,7410,7410,7410,0
20240903,180200,98373630,7410,7410,7410,7410,0
20240903,180100,98373630,7410,7410,7410,7410,0
20240903,180000,98373630,7410,7410,7410,7410,0
20240903,175900,98373630,7410,7410,7410,7410,0
20240903,175800,98373630,7410,7410,7410,7410,0
20240903,175700,98373630,7410,7410,7410,7410,0
20240903,175600,98373630,7410,7410,7410,7410,0
20240903,175500,98373630,7410,7410,7410,7410,0
20240903,175400,98373630,7410,7410,7410,7410,0
20240903,175300,98373630,7410,7410,7410,7410,0
20240903,175200,98373630,7410,7410,7410,7410,0
20240903,175100,98373630,7410,7410,7410,7410,0
20240903,175000,98373630,7410,7410,7410,7410,0
20240903,174900,98373630,7410,7410,7410,7410,0
20240903,174800,98373630,7410,7410,7410,7410,169
20240903,174700,98373630,7410,7410,7410,7410,0
20240903,174600,98373630,7410,7410,7410,7410,0
20240903,174500,98373630,7410,7410,7410,7410,0
20240903,174400,98373630,7410,7410,7410,7410,0
20240903,174300,98373630,7410,7410,7410,7410,0
20240903,174200,98373630,7410,7410,7410,7410,0
20240903,174100,98373630,7410,7410,7410,7410,0
20240903,174000,98373630,7410,7410,7410,7410,0
20240903,173900,98373630,7410,7410,7410,7410,0
20240903,173800,98373630,7410,7410,7410,7410,0
20240903,173700,98373630,7410,7410,7410,7410,0
20240903,173600,98373630,7410,7410,7410,7410,0
20240903,173500,98373630,7410,7410,7410,7410,0
20240903,173400,98373630,7410,7410,7410,7410,0
20240903,173300,98373630,7410,7410,7410,7410,0
20240903,173200,98373630,7410,7410,7410,7410,0
20240903,173100,98373630,7410,7410,7410,7410,0
20240903,173000,98373630,7410,7410,7410,7410,0
20240903,172900,98373630,7410,7410,7410,7410,0
20240903,172800,98373630,7410,7410,7410,7410,0
20240903,172700,98373630,7410,7410,7410,7410,0
20240903,172600,98373630,7410,7410,7410,7410,0
20240903,172500,98373630,7410,7410,7410,7410,0
20240903,172400,98373630,7410,7410,7410,7410,0
20240903,172300,98373630,7410,7410,7410,7410,0
20240903,172200,98373630,7410,7410,7410,7410,0
20240903,172100,98373630,7410,7410,7410,7410,0
20240903,172000,98373630,7410,7410,7410,7410,0
20240903,171900,98373630,7410,7410,7410,7410,0
20240903,171800,98373630,7410,7410,7410,7410,169
20240903,171700,98373630,7410,7410,7410,7410,0
20240903,171600,98373630,7410,7410,7410,7410,0
20240903,171500,98373630,7410,7410,7410,7410,0
20240903,171400,98373630,7410,7410,7410,7410,0
20240903,171300,98373630,7410,7410,7410,7410,0
20240903,171200,98373630,7410,7410,7410,7410,0
20240903,171100,98373630,7410,7410,7410,7410,0
20240903,171000,98373630,7410,7410,7410,7410,0
20240903,170900,98373630,7410,7410,7410,7410,0
20240903,170800,98373630,7410,7410,7410,7410,0
20240903,170700,98373630,7410,7410,7410,7410,0
20240903,170600,98373630,7410,7410,7410,7410,0
20240903,170500,98373630,7410,7410,7410,7410,0
20240903,170400,98373630,7410,7410,7410,7410,0
20240903,170300,98373630,7410,7410,7410,7410,0
20240903,170200,98373630,7410,7410,7410,7410,0
20240903,170100,98373630,7410,7410,7410,7410,0
20240903,170000,98373630,7410,7410,7410,7410,0
20240903,165900,98373630,7410,7410,7410,7410,0
20240903,165800,98373630,7410,7410,7410,7410,0
20240903,165700,98373630,7410,7410,7410,7410,0
20240903,165600,98373630,7410,7410,7410,7410,0
20240903,165500,98373630,7410,7410,7410,7410,0
20240903,165400,98373630,7410,7410,7410,7410,0
20240903,165300,98373630,7410,7410,7410,7410,0
20240903,165200,98373630,7410,7410,7410,7410,0
20240903,165100,98373630,7410,7410,7410,7410,0
20240903,165000,98373630,7410,7410,7410,7410,0
20240903,164900,98373630,7410,7410,7410,7410,0
20240903,164800,98373630,7410,7410,7410,7410,169
20240903,164700,98373630,7410,7410,7410,7410,0
20240903,164600,98373630,7410,7410,7410,7410,0
20240903,164500,98373630,7410,7410,7410,7410,0
20240903,164400,98373630,7410,7410,7410,7410,0
20240903,164300,98373630,7410,7410,7410,7410,0
20240903,164200,98373630,7410,7410,7410,7410,0
20240903,164100,98373630,7410,7410,7410,7410,0
20240903,164000,98373630,7410,7410,7410,7410,0
20240903,163900,98373630,7410,7410,7410,7410,0
20240903,163800,98373630,7410,7410,7410,7410,0
20240903,163700,98373630,7410,7410,7410,7410,0
20240903,163600,98373630,7410,7410,7410,7410,0
20240903,163500,98373630,7410,7410,7410,7410,0
20240903,163400,98373630,7410,7410,7410,7410,0
20240903,163300,98373630,7410,7410,7410,7410,0
20240903,163200,98373630,7410,7410,7410,7410,0
20240903,163100,98373630,7410,7410,7410,7410,0
20240903,163000,98373630,7410,7410,7410,7410,0
20240903,162900,98373630,7410,7410,7410,7410,0
20240903,162800,98373630,7410,7410,7410,7410,0
20240903,162700,98373630,7410,7410,7410,7410,0
20240903,162600,98373630,7410,7410,7410,7410,0
20240903,162500,98373630,7410,7410,7410,7410,0
20240903,162400,98373630,7410,7410,7410,7410,0
20240903,162300,98373630,7410,7410,7410,7410,0
20240903,162200,98373630,7410,7410,7410,7410,0
20240903,162100,98373630,7410,7410,7410,7410,0
20240903,162000,98373630,7410,7410,7410,7410,0
20240903,161900,98373630,7410,7410,7410,7410,0
20240903,161800,98373630,7410,7410,7410,7410,169
20240903,161700,98373630,7410,7410,7410,7410,0
20240903,161600,98373630,7410,7410,7410,7410,0
20240903,161500,98373630,7410,7410,7410,7410,0
20240903,161400,98373630,7410,7410,7410,7410,0
20240903,161300,98373630,7410,7410,7410,7410,0
20240903,161200,98373630,7410,7410,7410,7410,0
20240903,161100,98373630,7410,7410,7410,7410,0
20240903,161000,98373630,7410,7410,7410,7410,0
20240903,160900,98373630,7410,7410,7410,7410,0
20240903,160800,98373630,7410,7410,7410,7410,0
20240903,160700,98373630,7410,7410,7410,7410,0
20240903,160600,98373630,7410,7410,7410,7410,0
20240903,160500,98373630,7410,7410,7410,7410,0
20240903,160400,98373630,7410,7410,7410,7410,0
20240903,160300,98373630,7410,7410,7410,7410,0
20240903,160200,98373630,7410,7410,7410,7410,0
20240903,160100,98373630,7410,7410,7410,7410,0
20240903,160000,98373630,7410,7410,7410,7410,0
20240903,155900,98373630,7410,7410,7410,7410,0
20240903,155800,98373630,7410,7410,7410,7410,0
20240903,155700,98373630,7410,7410,7410,7410,0
20240903,155600,98373630,7410,7410,7410,7410,0
20240903,155500,98373630,7410,7410,7410,7410,0
20240903,155400,98373630,7410,7410,7410,7410,0
20240903,155300,98373630,7410,7410,7410,7410,0
20240903,155200,98373630,7410,7410,7410,7410,0
20240903,155100,98373630,7410,7410,7410,7410,0
20240903,155000,98373630,7410,7410,7410,7410,0
20240903,154900,98373630,7410,7410,7410,7410,0
20240903,154800,98373630,7410,7410,7410,7410,169
20240903,154700,98373630,7410,7410,7410,7410,0
20240903,154600,98373630,7410,7410,7410,7410,0
20240903,154500,98373630,7410,7410,7410,7410,0
20240903,154400,98373630,7410,7410,7410,7410,0
20240903,154300,98373630,7410,7410,7410,7410,0
20240903,154200,98373630,7410,7410,7410,7410,0
20240903,154100,98373630,7410,7410,7410,7410,0
20240903,154000,98373630,7410,7410,7410,7410,0
20240903,153900,98373630,7410,7410,7410,7410,0
20240903,153800,98373630,7410,7410,7410,7410,0
20240903,153700,98373630,7410,7410,7410,7410,0
20240903,153600,98373630,7410,7410,7410,7410,0
20240903,153500,98373630,7410,7410,7410,7410,0
20240903,153400,98373630,7410,7410,7410,7410,0
20240903,153300,98373630,7410,7410,7410,7410,0
20240903,153200,98373630,7410,7410,7410,7410,0
20240903,153100,98373630,7410,7410,7410,7410,0
20240903,153000,98373630,7410,7410,7410,7410,169
20240903,152900,97121340,7410,7410,7410,7410,0
20240903,152800,97121340,7410,7410,7410,7410,0
20240903,152700,97121340,7410,7410,7410,7410,0
20240903,152600,97121340,7410,7410,7410,7410,0
20240903,152500,97121340,7410,7410,7410,7410,0
20240903,152400,97121340,7410,7410,7410,7410,0
20240903,152300,97121340,7410,7410,7410,7410,0
20240903,152200,97121340,7410,7410,7410,7410,0
20240903,152100,97121340,7410,7410,7410,7410,0
20240903,152000,97121340,7410,7410,7410,7410,0
20240903,151900,97121340,7410,7410,7410,7410,0
20240903,151800,97121340,7410,7410,7410,7410,0
20240903,151700,97121340,7410,7410,7410,7410,0
20240903,151600,97121340,7410,7410,7410,7410,0
20240903,151500,97121340,7410,7410,7410,7410,0
20240903,151400,97121340,7410,7410,7410,7410,0
20240903,151300,97121340,7410,7410,7410,7410,19
20240903,151200,96980550,7410,7410,7410,7410,15
20240903,151100,96869400,7410,7410,7410,7410,0
20240903,151000,96869400,7410,7410,7410,7410,0
20240903,150900,96869400,7410,7410,7410,7410,0
20240903,150800,96869400,7410,7410,7410,7410,0
20240903,150700,96869400,7410,7410,7410,7410,0
20240903,150600,96869400,7410,7410,7410,7410,0
20240903,150500,96869400,7410,7410,7410,7410,0
20240903,150400,96869400,7410,7410,7410,7410,0
20240903,150300,96869400,7410,7410,7410,7410,0
20240903,150200,96869400,7410,7410,7410,7410,0
20240903,150100,96869400,7410,7410,7410,7410,0
20240903,150000,96869400,7410,7410,7410,7410,44
20240903,145900,96543360,7370,7370,7370,7370,0
20240903,145800,96543360,7370,7370,7370,7370,26
20240903,145700,96351740,7370,7370,7370,7370,0
20240903,145600,96351740,7370,7370,7370,7370,0
20240903,145500,96351740,7370,7370,7370,7370,0
20240903,145400,96351740,7370,7370,7370,7370,0
20240903,145300,96351740,7370,7370,7370,7370,0
20240903,145200,96351740,7370,7370,7370,7370,0
20240903,145100,96351740,7370,7370,7370,7370,0
20240903,145000,96351740,7370,7370,7370,7370,0
20240903,144900,96351740,7370,7370,7370,7370,0
20240903,144800,96351740,7370,7370,7370,7370,0
20240903,144700,96351740,7370,7370,7370,7370,0
20240903,144600,96351740,7370,7370,7370,7370,0
20240903,144500,96351740,7370,7370,7370,7370,0
20240903,144400,96351740,7370,7370,7370,7370,0
20240903,144300,96351740,7370,7370,7370,7370,0
20240903,144200,96351740,7370,7370,7370,7370,0
20240903,144100,96351740,7370,7370,7370,7370,0
20240903,144000,96351740,7370,7370,7370,7370,2
20240903,143900,96337000,7410,7410,7410,7410,0
20240903,143800,96337000,7410,7410,7410,7410,0
20240903,143700,96337000,7410,7410,7410,7410,0
20240903,143600,96337000,7410,7410,7410,7410,2
20240903,143500,96322180,7370,7370,7370,7370,2
20240903,143400,96307440,7420,7420,7420,7420,0
20240903,143300,96307440,7420,7420,7420,7420,0
20240903,143200,96307440,7420,7420,7420,7420,0
20240903,143100,96307440,7420,7420,7420,7420,0
20240903,143000,96307440,7420,7420,7420,7420,0
20240903,142900,96307440,7420,7420,7420,7420,0
20240903,142800,96307440,7420,7420,7420,7420,15
20240903,142700,96196140,7420,7420,7420,7420,0
20240903,142600,96196140,7420,7420,7420,7420,0
20240903,142500,96196140,7420,7370,7420,7370,52
20240903,142400,95811000,7410,7410,7410,7410,0
20240903,142300,95811000,7410,7410,7410,7410,0
20240903,142200,95811000,7410,7410,7410,7410,0
20240903,142100,95811000,7410,7410,7410,7410,0
20240903,142000,95811000,7410,7410,7410,7410,0
20240903,141900,95811000,7410,7410,7410,7410,0
20240903,141800,95811000,7410,7410,7410,7410,0
20240903,141700,95811000,7410,7410,7410,7410,0
20240903,141600,95811000,7410,7410,7410,7410,19
20240903,141500,95670210,7370,7370,7370,7370,0
20240903,141400,95670210,7370,7370,7370,7370,0
20240903,141300,95670210,7370,7370,7370,7370,0
20240903,141200,95670210,7370,7370,7370,7370,96
20240903,141100,94962690,7410,7410,7410,7410,0
20240903,141000,94962690,7410,7410,7410,7410,0
20240903,140900,94962690,7410,7410,7410,7410,0
20240903,140800,94962690,7410,7410,7410,7410,0
20240903,140700,94962690,7410,7400,7410,7400,174
20240903,140600,93674110,7390,7390,7390,7390,0
20240903,140500,93674110,7390,7390,7390,7390,0
20240903,140400,93674110,7390,7390,7390,7390,0
20240903,140300,93674110,7390,7390,7390,7390,0
20240903,140200,93674110,7390,7390,7390,7390,0
20240903,140100,93674110,7390,7390,7390,7390,65
20240903,140000,93193760,7370,7370,7370,7370,0
20240903,135900,93193760,7370,7370,7370,7370,0
20240903,135800,93193760,7370,7370,7370,7370,0
20240903,135700,93193760,7370,7370,7370,7370,0
20240903,135600,93193760,7370,7390,7390,7360,88
20240903,135500,92544900,7380,7380,7380,7380,0
20240903,135400,92544900,7380,7380,7380,7380,0
20240903,135300,92544900,7380,7380,7380,7380,1
20240903,135200,92537520,7390,7390,7390,7390,1
20240903,135100,92530130,7390,7390,7390,7390,0
20240903,135000,92530130,7390,7390,7390,7390,0
20240903,134900,92530130,7390,7390,7390,7390,0
20240903,134800,92530130,7390,7390,7390,7390,0
20240903,134700,92530130,7390,7390,7390,7390,0
20240903,134600,92530130,7390,7390,7390,7390,0
20240903,134500,92530130,7390,7390,7390,7390,0
20240903,134400,92530130,7390,7390,7390,7390,0
20240903,134300,92530130,7390,7390,7390,7390,0
20240903,134200,92530130,7390,7390,7390,7390,0
20240903,134100,92530130,7390,7390,7390,7390,0
20240903,134000,92530130,7390,7390,7390,7390,0
20240903,133900,92530130,7390,7390,7390,7390,0
20240903,133800,92530130,7390,7390,7390,7390,0
20240903,133700,92530130,7390,7390,7390,7390,0
20240903,133600,92530130,7390,7390,7390,7390,0
20240903,133500,92530130,7390,7390,7390,7390,0
20240903,133400,92530130,7390,7390,7390,7390,0
20240903,133300,92530130,7390,7390,7390,7390,0
20240903,133200,92530130,7390,7390,7390,7390,0
20240903,133100,92530130,7390,7390,7390,7390,0
20240903,133000,92530130,7390,7390,7390,7390,0
20240903,132900,92530130,7390,7390,7390,7390,0
20240903,132800,92530130,7390,7390,7390,7390,0
20240903,132700,92530130,7390,7390,7390,7390,65
20240903,132600,92049780,7390,7390,7390,7390,0
20240903,132500,92049780,7390,7390,7390,7390,0
20240903,132400,92049780,7390,7390,7390,7390,0
20240903,132300,92049780,7390,7390,7390,7390,0
20240903,132200,92049780,7390,7390,7390,7390,0
20240903,132100,92049780,7390,7390,7390,7390,0
20240903,132000,92049780,7390,7390,7390,7390,0
20240903,131900,92049780,7390,7390,7390,7390,0
20240903,131800,92049780,7390,7390,7390,7390,0
20240903,131700,92049780,7390,7390,7390,7390,0
20240903,131600,92049780,7390,7390,7390,7390,0
20240903,131500,92049780,7390,7390,7390,7390,0
20240903,131400,92049780,7390,7390,7390,7390,0
20240903,131300,92049780,7390,7390,7390,7390,0
20240903,131200,92049780,7390,7390,7390,7390,0
20240903,131100,92049780,7390,7390,7390,7390,0
20240903,131000,92049780,7390,7390,7390,7390,0
20240903,130900,92049780,7390,7390,7390,7390,0
20240903,130800,92049780,7390,7390,7390,7390,0
20240903,130700,92049780,7390,7390,7390,7390,0
20240903,130600,92049780,7390,7390,7390,7390,2
20240903,130500,92035000,7410,7410,7410,7410,0
20240903,130400,92035000,7410,7410,7410,7410,0
20240903,130300,92035000,7410,7410,7410,7410,0
20240903,130200,92035000,7410,7410,7410,7410,0
20240903,130100,92035000,7410,7410,7410,7410,0
20240903,130000,92035000,7410,7410,7410,7410,0
20240903,125900,92035000,7410,7410,7410,7410,0
20240903,125800,92035000,7410,7410,7410,7410,0
20240903,125700,92035000,7410,7410,7410,7410,0
20240903,125600,92035000,7410,7410,7410,7410,0
20240903,125500,92035000,7410,7410,7410,7410,0
20240903,125400,92035000,7410,7410,7410,7410,0
20240903,125300,92035000,7410,7410,7410,7410,34
20240903,125200,91783060,7340,7340,7340,7340,0
20240903,125100,91783060,7340,7340,7340,7340,0
20240903,125000,91783060,7340,7340,7340,7340,0
20240903,124900,91783060,7340,7340,7340,7340,0
20240903,124800,91783060,7340,7340,7340,7340,0
20240903,124700,91783060,7340,7350,7350,7340,40
20240903,124600,91489450,7390,7390,7390,7390,0
20240903,124500,91489450,7390,7390,7390,7390,10
20240903,124400,91415550,7390,7390,7390,7390,1
20240903,124300,91408160,7400,7400,7400,7400,68
20240903,124200,90904960,7400,7380,7400,7380,101
20240903,124100,90157720,7400,7350,7400,7350,500
20240903,124000,86469550,7340,7340,7340,7340,0
20240903,123900,86469550,7340,7340,7340,7340,1
20240903,123800,86462210,7330,7330,7330,7330,0
20240903,123700,86462210,7330,7330,7330,7330,30
20240903,123600,86242310,7350,7350,7350,7350,0
20240903,123500,86242310,7350,7350,7350,7350,34
20240903,123400,85992410,7310,7310,7310,7310,0
20240903,123300,85992410,7310,7390,7390,7310,2000
20240903,123200,71338750,7420,7420,7420,7420,4
20240903,123100,71309070,7420,7420,7420,7420,0
20240903,123000,71309070,7420,7420,7420,7420,0
20240903,122900,71309070,7420,7420,7420,7420,0
20240903,122800,71309070,7420,7420,7420,7420,0
20240903,122700,71309070,7420,7420,7420,7420,0
20240903,122600,71309070,7420,7420,7420,7420,0
20240903,122500,71309070,7420,7420,7420,7420,0
20240903,122400,71309070,7420,7420,7420,7420,0
20240903,122300,71309070,7420,7420,7420,7420,0
20240903,122200,71309070,7420,7420,7420,7420,0
20240903,122100,71309070,7420,7420,7420,7420,0
20240903,122000,71309070,7420,7420,7420,7420,0
20240903,121900,71309070,7420,7420,7420,7420,0
20240903,121800,71309070,7420,7420,7420,7420,0
20240903,121700,71309070,7420,7420,7420,7420,0
20240903,121600,71309070,7420,7420,7420,7420,0
20240903,121500,71309070,7420,7420,7420,7420,0
20240903,121400,71309070,7420,7420,7420,7420,0
20240903,121300,71309070,7420,7420,7420,7420,0
20240903,121200,71309070,7420,7420,7420,7420,0
20240903,121100,71309070,7420,7420,7420,7420,0
20240903,121000,71309070,7420,7420,7420,7420,0
20240903,120900,71309070,7420,7420,7420,7420,0
20240903,120800,71309070,7420,7420,7420,7420,0
20240903,120700,71309070,7420,7420,7420,7420,0
20240903,120600,71309070,7420,7420,7420,7420,0
20240903,120500,71309070,7420,7420,7420,7420,0
20240903,120400,71309070,7420,7420,7420,7420,1
20240903,120300,71301650,7420,7420,7420,7420,0
20240903,120200,71301650,7420,7420,7420,7420,0
20240903,120100,71301650,7420,7420,7420,7420,0
20240903,120000,71301650,7420,7420,7420,7420,0
20240903,115900,71301650,7420,7420,7420,7420,0
20240903,115800,71301650,7420,7420,7420,7420,0
20240903,115700,71301650,7420,7420,7420,7420,125
20240903,115600,70374150,7420,7420,7420,7420,0
20240903,115500,70374150,7420,7420,7420,7420,0
20240903,115400,70374150,7420,7420,7420,7420,0
20240903,115300,70374150,7420,7420,7420,7420,0
20240903,115200,70374150,7420,7420,7420,7420,0
20240903,115100,70374150,7420,7420,7420,7420,0
20240903,115000,70374150,7420,7420,7420,7420,0
20240903,114900,70374150,7420,7420,7420,7420,0
20240903,114800,70374150,7420,7420,7420,7420,35
20240903,114700,70114450,7420,7420,7420,7420,0
20240903,114600,70114450,7420,7420,7420,7420,0
20240903,114500,70114450,7420,7420,7420,7420,0
20240903,114400,70114450,7420,7420,7420,7420,0
20240903,114300,70114450,7420,7420,7420,7420,0
20240903,114200,70114450,7420,7420,7420,7420,0
20240903,114100,70114450,7420,7420,7420,7420,0
20240903,114000,70114450,7420,7420,7420,7420,0
20240903,113900,70114450,7420,7420,7420,7420,0
20240903,113800,70114450,7420,7420,7420,7420,0
20240903,113700,70114450,7420,7420,7420,7420,0
20240903,113600,70114450,7420,7420,7420,7420,0
20240903,113500,70114450,7420,7420,7420,7420,0
20240903,113400,70114450,7420,7420,7420,7420,0
20240903,113300,70114450,7420,7420,7420,7420,0
20240903,113200,70114450,7420,7420,7420,7420,0
20240903,113100,70114450,7420,7420,7420,7420,0
20240903,113000,70114450,7420,7420,7420,7420,0
20240903,112900,70114450,7420,7420,7420,7420,0
20240903,112800,70114450,7420,7420,7420,7420,0
20240903,112700,70114450,7420,7420,7420,7420,0
20240903,112600,70114450,7420,7420,7420,7420,0
20240903,112500,70114450,7420,7420,7420,7420,0
20240903,112400,70114450,7420,7420,7420,7420,0
20240903,112300,70114450,7420,7420,7420,7420,0
20240903,112200,70114450,7420,7420,7420,7420,34
20240903,112100,69862170,7420,7420,7420,7420,0
20240903,112000,69862170,7420,7410,7420,7410,65
20240903,111900,69380220,7420,7420,7420,7420,0
20240903,111800,69380220,7420,7420,7420,7420,0
20240903,111700,69380220,7420,7420,7420,7420,0
20240903,111600,69380220,7420,7420,7420,7420,0
20240903,111500,69380220,7420,7420,7420,7420,0
20240903,111400,69380220,7420,7420,7420,7420,34
20240903,111300,69127940,7420,7390,7420,7390,500
20240903,111200,65426430,7390,7390,7390,7390,0
20240903,111100,65426430,7390,7390,7390,7390,0
20240903,111000,65426430,7390,7390,7390,7390,0
20240903,110900,65426430,7390,7390,7390,7390,0
20240903,110800,65426430,7390,7390,7390,7390,0
20240903,110700,65426430,7390,7390,7390,7390,0
20240903,110600,65426430,7390,7390,7390,7390,0
20240903,110500,65426430,7390,7390,7390,7390,0
20240903,110400,65426430,7390,7390,7390,7390,0
20240903,110300,65426430,7390,7390,7390,7390,0
20240903,110200,65426430,7390,7390,7390,7390,0
20240903,110100,65426430,7390,7390,7390,7390,0
20240903,110000,65426430,7390,7390,7390,7390,0
20240903,105900,65426430,7390,7390,7390,7390,0
20240903,105800,65426430,7390,7390,7390,7390,0
20240903,105700,65426430,7390,7380,7390,7380,34
20240903,105600,65175290,7390,7390,7390,7390,0
20240903,105500,65175290,7390,7390,7390,7390,0
20240903,105400,65175290,7390,7390,7390,7390,0
20240903,105300,65175290,7390,7390,7390,7390,0
20240903,105200,65175290,7390,7390,7390,7390,0
20240903,105100,65175290,7390,7390,7390,7390,0
20240903,105000,65175290,7390,7380,7390,7380,34
20240903,104900,64924310,7380,7380,7380,7380,10
20240903,104800,64850510,7380,7380,7380,7380,14
20240903,104700,64747190,7380,7380,7380,7380,0
20240903,104600,64747190,7380,7380,7380,7380,0
20240903,104500,64747190,7380,7380,7380,7380,34
20240903,104400,64496270,7380,7380,7380,7380,0
20240903,104300,64496270,7380,7380,7380,7380,0
20240903,104200,64496270,7380,7380,7380,7380,19
20240903,104100,64356050,7370,7370,7370,7370,15
20240903,104000,64245500,7350,7350,7350,7350,0
20240903,103900,64245500,7350,7320,7350,7320,155
20240903,103800,63107340,7310,7310,7310,7310,20
20240903,103700,62961140,7310,7330,7330,7310,1000
20240903,103600,55647640,7400,7400,7400,7400,0
20240903,103500,55647640,7400,7400,7400,7400,34
20240903,103400,55396040,7400,7400,7400,7400,1
20240903,103300,55388640,7420,7420,7420,7420,0
20240903,103200,55388640,7420,7420,7420,7420,0
20240903,103100,55388640,7420,7420,7420,7420,35
20240903,103000,55128940,7400,7400,7400,7400,0
20240903,102900,55128940,7400,7400,7400,7400,0
20240903,102800,55128940,7400,7400,7400,7400,19
20240903,102700,54988340,7400,7360,7400,7360,165
20240903,102600,53770210,7350,7350,7350,7350,39
20240903,102500,53483560,7350,7350,7350,7350,1
20240903,102400,53476210,7350,7350,7350,7350,34
20240903,102300,53226310,7310,7310,7310,7310,1
20240903,102200,53219000,7350,7340,7350,7340,37
20240903,102100,52947230,7310,7340,7340,7310,1000
20240903,102000,45634260,7360,7360,7360,7360,0
20240903,101900,45634260,7360,7360,7360,7360,0
20240903,101800,45634260,7360,7360,7360,7360,0
20240903,101700,45634260,7360,7360,7360,7360,0
20240903,101600,45634260,7360,7360,7360,7360,0
20240903,101500,45634260,7360,7360,7360,7360,1
20240903,101400,45626900,7330,7330,7330,7330,0
20240903,101300,45626900,7330,7330,7330,7330,51
20240903,101200,45253070,7360,7360,7360,7360,0
20240903,101100,45253070,7360,7360,7360,7360,0
20240903,101000,45253070,7360,7360,7360,7360,0
20240903,100900,45253070,7360,7360,7360,7360,0
20240903,100800,45253070,7360,7360,7360,7360,0
20240903,100700,45253070,7360,7360,7360,7360,0
20240903,100600,45253070,7360,7360,7360,7360,0
20240903,100500,45253070,7360,7360,7360,7360,17
20240903,100400,45127950,7360,7360,7360,7360,0
20240903,100300,45127950,7360,7360,7360,7360,1
20240903,100200,45120590,7360,7360,7360,7360,0
20240903,100100,45120590,7360,7360,7360,7360,35
20240903,100000,44862990,7330,7330,7330,7330,0
20240903,095900,44862990,7330,7330,7330,7330,500
20240903,095800,41197990,7390,7390,7390,7390,0
20240903,095700,41197990,7390,7380,7390,7380,34
20240903,095600,40947040,7300,7350,7350,7300,19
20240903,095500,40807640,7340,7340,7340,7300,1196
20240903,095400,32069930,7410,7410,7410,7410,0
20240903,095300,32069930,7410,7360,7410,7360,500
20240903,095200,28379240,7330,7360,7360,7330,1000
20240903,095100,21046020,7370,7370,7370,7370,0
20240903,095000,21046020,7370,7370,7370,7370,0
20240903,094900,21046020,7370,7370,7370,7370,34
20240903,094800,20795440,7370,7370,7370,7370,0
20240903,094700,20795440,7370,7370,7370,7370,52
20240903,094600,20412200,7370,7370,7370,7370,1
20240903,094500,20404830,7370,7370,7370,7370,16
20240903,094400,20286910,7370,7370,7370,7370,1
20240903,094300,20279540,7330,7330,7330,7330,0
20240903,094200,20279540,7330,7370,7370,7330,1000
20240903,094100,12938570,7420,7420,7420,7420,0
20240903,094000,12938570,7420,7420,7420,7420,10
20240903,093900,12864370,7420,7420,7420,7420,10
20240903,093800,12790170,7420,7420,7420,7420,0
20240903,093700,12790170,7420,7420,7420,7420,0
20240903,093600,12790170,7420,7420,7420,7420,100
20240903,093500,12048170,7430,7430,7430,7430,0
20240903,093400,12048170,7430,7420,7430,7420,149
20240903,093300,10941640,7360,7360,7360,7360,16
20240903,093200,10823880,7410,7410,7410,7410,0
20240903,093100,10823880,7410,7410,7410,7410,0
20240903,093000,10823880,7410,7410,7410,7410,0
20240903,092900,10823880,7410,7410,7410,7410,0
20240903,092800,10823880,7410,7410,7410,7410,5
20240903,092700,10786830,7410,7410,7410,7410,10
20240903,092600,10712730,7410,7410,7410,7410,14
20240903,092500,10608990,7410,7410,7410,7410,0
20240903,092400,10608990,7410,7410,7410,7410,0
20240903,092300,10608990,7410,7410,7410,7410,0
20240903,092200,10608990,7410,7410,7410,7410,0
20240903,092100,10608990,7410,7410,7410,7410,0
20240903,092000,10608990,7410,7400,7410,7340,39
20240903,091900,10320370,7430,7430,7430,7430,0
20240903,091800,10320370,7430,7430,7430,7430,0
20240903,091700,10320370,7430,7430,7430,7430,0
20240903,091600,10320370,7430,7430,7430,7430,0
20240903,091500,10320370,7430,7390,7430,7310,1233
20240903,091400,1287030,7450,7450,7450,7450,0
20240903,091300,1287030,7450,7450,7450,7450,0
20240903,091200,1287030,7450,7450,7450,7450,0
20240903,091100,1287030,7450,7450,7450,7450,0
20240903,091000,1287030,7450,7450,7450,7450,0
20240903,090900,1287030,7450,7450,7450,7450,0
20240903,090800,1287030,7450,7450,7450,7450,0
20240903,090700,1287030,7450,7450,7450,7450,0
20240903,090600,1287030,7450,7440,7450,7440,25
20240903,090500,1100970,7450,7450,7450,7450,0
20240903,090400,1100970,7450,7450,7450,7450,0
20240903,090300,1100970,7450,7440,7450,7440,17
20240903,090200,974410,7380,7390,7390,7380,132
20240903,090100,0,7440,7440,7440,7440,0
20240903,090000,0,7440,7440,7440,7440,0