KissMeData/089970/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,195600,269784940,10210,10210,10210,10210,940
20240902,195500,269784940,10210,10210,10210,10210,0
20240902,195400,269784940,10210,10210,10210,10210,0
20240902,195300,269784940,10210,10210,10210,10210,0
20240902,195200,269784940,10210,10210,10210,10210,0
20240902,195100,269784940,10210,10210,10210,10210,0
20240902,195000,269784940,10210,10210,10210,10210,0
20240902,194900,269784940,10210,10210,10210,10210,0
20240902,194800,269784940,10210,10210,10210,10210,0
20240902,194700,269784940,10210,10210,10210,10210,0
20240902,194600,269784940,10210,10210,10210,10210,0
20240902,194500,269784940,10210,10210,10210,10210,0
20240902,194400,269784940,10210,10210,10210,10210,0
20240902,194300,269784940,10210,10210,10210,10210,0
20240902,194200,269784940,10210,10210,10210,10210,0
20240902,194100,269784940,10210,10210,10210,10210,0
20240902,194000,269784940,10210,10210,10210,10210,0
20240902,193900,269784940,10210,10210,10210,10210,0
20240902,193800,269784940,10210,10210,10210,10210,0
20240902,193700,269784940,10210,10210,10210,10210,0
20240902,193600,269784940,10210,10210,10210,10210,0
20240902,193500,269784940,10210,10210,10210,10210,0
20240902,193400,269784940,10210,10210,10210,10210,0
20240902,193300,269784940,10210,10210,10210,10210,0
20240902,193200,269784940,10210,10210,10210,10210,0
20240902,193100,269784940,10210,10210,10210,10210,0
20240902,193000,269784940,10210,10210,10210,10210,0
20240902,192900,269784940,10210,10210,10210,10210,0
20240902,192800,269784940,10210,10210,10210,10210,0
20240902,192700,269784940,10210,10210,10210,10210,0
20240902,192600,269784940,10210,10210,10210,10210,940
20240902,192500,269784940,10210,10210,10210,10210,0
20240902,192400,269784940,10210,10210,10210,10210,0
20240902,192300,269784940,10210,10210,10210,10210,0
20240902,192200,269784940,10210,10210,10210,10210,0
20240902,192100,269784940,10210,10210,10210,10210,0
20240902,192000,269784940,10210,10210,10210,10210,0
20240902,191900,269784940,10210,10210,10210,10210,0
20240902,191800,269784940,10210,10210,10210,10210,0
20240902,191700,269784940,10210,10210,10210,10210,0
20240902,191600,269784940,10210,10210,10210,10210,0
20240902,191500,269784940,10210,10210,10210,10210,0
20240902,191400,269784940,10210,10210,10210,10210,0
20240902,191300,269784940,10210,10210,10210,10210,0
20240902,191200,269784940,10210,10210,10210,10210,0
20240902,191100,269784940,10210,10210,10210,10210,0
20240902,191000,269784940,10210,10210,10210,10210,0
20240902,190900,269784940,10210,10210,10210,10210,0
20240902,190800,269784940,10210,10210,10210,10210,0
20240902,190700,269784940,10210,10210,10210,10210,0
20240902,190600,269784940,10210,10210,10210,10210,0
20240902,190500,269784940,10210,10210,10210,10210,0
20240902,190400,269784940,10210,10210,10210,10210,0
20240902,190300,269784940,10210,10210,10210,10210,0
20240902,190200,269784940,10210,10210,10210,10210,0
20240902,190100,269784940,10210,10210,10210,10210,0
20240902,190000,269784940,10210,10210,10210,10210,0
20240902,185900,269784940,10210,10210,10210,10210,0
20240902,185800,269784940,10210,10210,10210,10210,0
20240902,185700,269784940,10210,10210,10210,10210,0
20240902,185600,269784940,10210,10210,10210,10210,940
20240902,185500,269784940,10210,10210,10210,10210,0
20240902,185400,269784940,10210,10210,10210,10210,0
20240902,185300,269784940,10210,10210,10210,10210,0
20240902,185200,269784940,10210,10210,10210,10210,0
20240902,185100,269784940,10210,10210,10210,10210,0
20240902,185000,269784940,10210,10210,10210,10210,0
20240902,184900,269784940,10210,10210,10210,10210,0
20240902,184800,269784940,10210,10210,10210,10210,0
20240902,184700,269784940,10210,10210,10210,10210,0
20240902,184600,269784940,10210,10210,10210,10210,0
20240902,184500,269784940,10210,10210,10210,10210,0
20240902,184400,269784940,10210,10210,10210,10210,0
20240902,184300,269784940,10210,10210,10210,10210,0
20240902,184200,269784940,10210,10210,10210,10210,0
20240902,184100,269784940,10210,10210,10210,10210,0
20240902,184000,269784940,10210,10210,10210,10210,0
20240902,183900,269784940,10210,10210,10210,10210,0
20240902,183800,269784940,10210,10210,10210,10210,0
20240902,183700,269784940,10210,10210,10210,10210,0
20240902,183600,269784940,10210,10210,10210,10210,0
20240902,183500,269784940,10210,10210,10210,10210,0
20240902,183400,269784940,10210,10210,10210,10210,0
20240902,183300,269784940,10210,10210,10210,10210,0
20240902,183200,269784940,10210,10210,10210,10210,0
20240902,183100,269784940,10210,10210,10210,10210,0
20240902,183000,269784940,10210,10210,10210,10210,0
20240902,182900,269784940,10210,10210,10210,10210,0
20240902,182800,269784940,10210,10210,10210,10210,0
20240902,182700,269784940,10210,10210,10210,10210,0
20240902,182600,269784940,10210,10210,10210,10210,940
20240902,182500,269784940,10210,10210,10210,10210,0
20240902,182400,269784940,10210,10210,10210,10210,0
20240902,182300,269784940,10210,10210,10210,10210,0
20240902,182200,269784940,10210,10210,10210,10210,0
20240902,182100,269784940,10210,10210,10210,10210,0
20240902,182000,269784940,10210,10210,10210,10210,0
20240902,181900,269784940,10210,10210,10210,10210,0
20240902,181800,269784940,10210,10210,10210,10210,0
20240902,181700,269784940,10210,10210,10210,10210,0
20240902,181600,269784940,10210,10210,10210,10210,0
20240902,181500,269784940,10210,10210,10210,10210,0
20240902,181400,269784940,10210,10210,10210,10210,0
20240902,181300,269784940,10210,10210,10210,10210,0
20240902,181200,269784940,10210,10210,10210,10210,0
20240902,181100,269784940,10210,10210,10210,10210,0
20240902,181000,269784940,10210,10210,10210,10210,0
20240902,180900,269784940,10210,10210,10210,10210,0
20240902,180800,269784940,10210,10210,10210,10210,0
20240902,180700,269784940,10210,10210,10210,10210,0
20240902,180600,269784940,10210,10210,10210,10210,0
20240902,180500,269784940,10210,10210,10210,10210,0
20240902,180400,269784940,10210,10210,10210,10210,0
20240902,180300,269784940,10210,10210,10210,10210,0
20240902,180200,269784940,10210,10210,10210,10210,0
20240902,180100,269784940,10210,10210,10210,10210,0
20240902,180000,269784940,10210,10210,10210,10210,0
20240902,175900,269784940,10210,10210,10210,10210,0
20240902,175800,269784940,10210,10210,10210,10210,0
20240902,175700,269784940,10210,10210,10210,10210,0
20240902,175600,269784940,10210,10210,10210,10210,940
20240902,175500,269784940,10210,10210,10210,10210,0
20240902,175400,269784940,10210,10210,10210,10210,0
20240902,175300,269784940,10210,10210,10210,10210,0
20240902,175200,269784940,10210,10210,10210,10210,0
20240902,175100,269784940,10210,10210,10210,10210,0
20240902,175000,269784940,10210,10210,10210,10210,0
20240902,174900,269784940,10210,10210,10210,10210,0
20240902,174800,269784940,10210,10210,10210,10210,0
20240902,174700,269784940,10210,10210,10210,10210,0
20240902,174600,269784940,10210,10210,10210,10210,0
20240902,174500,269784940,10210,10210,10210,10210,0
20240902,174400,269784940,10210,10210,10210,10210,0
20240902,174300,269784940,10210,10210,10210,10210,0
20240902,174200,269784940,10210,10210,10210,10210,0
20240902,174100,269784940,10210,10210,10210,10210,0
20240902,174000,269784940,10210,10210,10210,10210,0
20240902,173900,269784940,10210,10210,10210,10210,0
20240902,173800,269784940,10210,10210,10210,10210,0
20240902,173700,269784940,10210,10210,10210,10210,0
20240902,173600,269784940,10210,10210,10210,10210,0
20240902,173500,269784940,10210,10210,10210,10210,0
20240902,173400,269784940,10210,10210,10210,10210,0
20240902,173300,269784940,10210,10210,10210,10210,0
20240902,173200,269784940,10210,10210,10210,10210,0
20240902,173100,269784940,10210,10210,10210,10210,0
20240902,173000,269784940,10210,10210,10210,10210,0
20240902,172900,269784940,10210,10210,10210,10210,0
20240902,172800,269784940,10210,10210,10210,10210,0
20240902,172700,269784940,10210,10210,10210,10210,0
20240902,172600,269784940,10210,10210,10210,10210,940
20240902,172500,269784940,10210,10210,10210,10210,0
20240902,172400,269784940,10210,10210,10210,10210,0
20240902,172300,269784940,10210,10210,10210,10210,0
20240902,172200,269784940,10210,10210,10210,10210,0
20240902,172100,269784940,10210,10210,10210,10210,0
20240902,172000,269784940,10210,10210,10210,10210,0
20240902,171900,269784940,10210,10210,10210,10210,0
20240902,171800,269784940,10210,10210,10210,10210,0
20240902,171700,269784940,10210,10210,10210,10210,0
20240902,171600,269784940,10210,10210,10210,10210,0
20240902,171500,269784940,10210,10210,10210,10210,0
20240902,171400,269784940,10210,10210,10210,10210,0
20240902,171300,269784940,10210,10210,10210,10210,0
20240902,171200,269784940,10210,10210,10210,10210,0
20240902,171100,269784940,10210,10210,10210,10210,0
20240902,171000,269784940,10210,10210,10210,10210,0
20240902,170900,269784940,10210,10210,10210,10210,0
20240902,170800,269784940,10210,10210,10210,10210,0
20240902,170700,269784940,10210,10210,10210,10210,0
20240902,170600,269784940,10210,10210,10210,10210,0
20240902,170500,269784940,10210,10210,10210,10210,0
20240902,170400,269784940,10210,10210,10210,10210,0
20240902,170300,269784940,10210,10210,10210,10210,0
20240902,170200,269784940,10210,10210,10210,10210,0
20240902,170100,269784940,10210,10210,10210,10210,0
20240902,170000,269784940,10210,10210,10210,10210,0
20240902,165900,269784940,10210,10210,10210,10210,0
20240902,165800,269784940,10210,10210,10210,10210,0
20240902,165700,269784940,10210,10210,10210,10210,0
20240902,165600,269784940,10210,10210,10210,10210,940
20240902,165500,269784940,10210,10210,10210,10210,0
20240902,165400,269784940,10210,10210,10210,10210,0
20240902,165300,269784940,10210,10210,10210,10210,0
20240902,165200,269784940,10210,10210,10210,10210,0
20240902,165100,269784940,10210,10210,10210,10210,0
20240902,165000,269784940,10210,10210,10210,10210,0
20240902,164900,269784940,10210,10210,10210,10210,0
20240902,164800,269784940,10210,10210,10210,10210,0
20240902,164700,269784940,10210,10210,10210,10210,0
20240902,164600,269784940,10210,10210,10210,10210,0
20240902,164500,269784940,10210,10210,10210,10210,0
20240902,164400,269784940,10210,10210,10210,10210,0
20240902,164300,269784940,10210,10210,10210,10210,0
20240902,164200,269784940,10210,10210,10210,10210,0
20240902,164100,269784940,10210,10210,10210,10210,0
20240902,164000,269784940,10210,10210,10210,10210,0
20240902,163900,269784940,10210,10210,10210,10210,0
20240902,163800,269784940,10210,10210,10210,10210,0
20240902,163700,269784940,10210,10210,10210,10210,0
20240902,163600,269784940,10210,10210,10210,10210,0
20240902,163500,269784940,10210,10210,10210,10210,0
20240902,163400,269784940,10210,10210,10210,10210,0
20240902,163300,269784940,10210,10210,10210,10210,0
20240902,163200,269784940,10210,10210,10210,10210,0
20240902,163100,269784940,10210,10210,10210,10210,0
20240902,163000,269784940,10210,10210,10210,10210,0
20240902,162900,269784940,10210,10210,10210,10210,0
20240902,162800,269784940,10210,10210,10210,10210,0
20240902,162700,269784940,10210,10210,10210,10210,0
20240902,162600,269784940,10210,10210,10210,10210,940
20240902,162500,269784940,10210,10210,10210,10210,0
20240902,162400,269784940,10210,10210,10210,10210,0
20240902,162300,269784940,10210,10210,10210,10210,0
20240902,162200,269784940,10210,10210,10210,10210,0
20240902,162100,269784940,10210,10210,10210,10210,0
20240902,162000,269784940,10210,10210,10210,10210,0
20240902,161900,269784940,10210,10210,10210,10210,0
20240902,161800,269784940,10210,10210,10210,10210,0
20240902,161700,269784940,10210,10210,10210,10210,0
20240902,161600,269784940,10210,10210,10210,10210,0
20240902,161500,269784940,10210,10210,10210,10210,0
20240902,161400,269784940,10210,10210,10210,10210,0
20240902,161300,269784940,10210,10210,10210,10210,0
20240902,161200,269784940,10210,10210,10210,10210,0
20240902,161100,269784940,10210,10210,10210,10210,0
20240902,161000,269784940,10210,10210,10210,10210,0
20240902,160900,269784940,10210,10210,10210,10210,0
20240902,160800,269784940,10210,10210,10210,10210,0
20240902,160700,269784940,10210,10210,10210,10210,0
20240902,160600,269784940,10210,10210,10210,10210,0
20240902,160500,269784940,10210,10210,10210,10210,0
20240902,160400,269784940,10210,10210,10210,10210,0
20240902,160300,269784940,10210,10210,10210,10210,0
20240902,160200,269784940,10210,10210,10210,10210,0
20240902,160100,269784940,10210,10210,10210,10210,0
20240902,160000,269784940,10210,10210,10210,10210,0
20240902,155900,269784940,10210,10210,10210,10210,0
20240902,155800,269784940,10210,10210,10210,10210,0
20240902,155700,269784940,10210,10210,10210,10210,0
20240902,155600,269784940,10210,10210,10210,10210,940
20240902,155500,269784940,10210,10210,10210,10210,0
20240902,155400,269784940,10210,10210,10210,10210,0
20240902,155300,269784940,10210,10210,10210,10210,0
20240902,155200,269784940,10210,10210,10210,10210,0
20240902,155100,269784940,10210,10210,10210,10210,0
20240902,155000,269784940,10210,10210,10210,10210,0
20240902,154900,269784940,10210,10210,10210,10210,0
20240902,154800,269784940,10210,10210,10210,10210,0
20240902,154700,269784940,10210,10210,10210,10210,0
20240902,154600,269784940,10210,10210,10210,10210,0
20240902,154500,269784940,10210,10210,10210,10210,0
20240902,154400,269784940,10210,10210,10210,10210,0
20240902,154300,269784940,10210,10210,10210,10210,0
20240902,154200,269784940,10210,10210,10210,10210,0
20240902,154100,269784940,10210,10210,10210,10210,0
20240902,154000,269784940,10210,10210,10210,10210,0
20240902,153900,269784940,10210,10210,10210,10210,0
20240902,153800,269784940,10210,10210,10210,10210,0
20240902,153700,269784940,10210,10210,10210,10210,0
20240902,153600,269784940,10210,10210,10210,10210,0
20240902,153500,269784940,10210,10210,10210,10210,0
20240902,153400,269784940,10210,10210,10210,10210,0
20240902,153300,269784940,10210,10210,10210,10210,0
20240902,153200,269784940,10210,10210,10210,10210,0
20240902,153100,269784940,10210,10210,10210,10210,0
20240902,153000,269784940,10210,10210,10210,10210,940
20240902,152900,260187540,10140,10140,10140,10140,0
20240902,152800,260187540,10140,10140,10140,10140,0
20240902,152700,260187540,10140,10140,10140,10140,0
20240902,152600,260187540,10140,10140,10140,10140,0
20240902,152500,260187540,10140,10140,10140,10140,0
20240902,152400,260187540,10140,10140,10140,10140,0
20240902,152300,260187540,10140,10140,10140,10140,0
20240902,152200,260187540,10140,10140,10140,10140,0
20240902,152100,260187540,10140,10140,10140,10140,0
20240902,152000,260187540,10140,10140,10140,10140,0
20240902,151900,260187540,10140,10140,10140,10130,282
20240902,151800,257328280,10140,10130,10140,10130,5
20240902,151700,257277620,10130,10130,10130,10130,4
20240902,151600,257237100,10130,10150,10150,10130,132
20240902,151500,255899920,10120,10150,10150,10120,4
20240902,151400,255859410,10120,10120,10120,10120,3
20240902,151300,255829050,10150,10120,10150,10120,270
20240902,151200,253089690,10130,10140,10150,10130,3
20240902,151100,253059270,10120,10120,10150,10100,7
20240902,151000,252988480,10100,10100,10100,10100,3
20240902,150900,252958180,10150,10110,10150,10100,603
20240902,150800,246863660,10110,10130,10130,10110,4
20240902,150700,246823200,10110,10110,10110,10110,3
20240902,150600,246792870,10130,10110,10130,10090,9
20240902,150500,246701910,10090,10090,10090,10090,3
20240902,150400,246671640,10150,10110,10150,10110,337
20240902,150300,243264530,10110,10110,10110,10110,9
20240902,150200,243173540,10150,10110,10150,10110,5
20240902,150100,243122950,10150,10120,10150,10110,33
20240902,150000,242788940,10110,10110,10110,10110,3
20240902,145900,242758610,10130,10110,10130,10110,4
20240902,145800,242718150,10130,10110,10130,10110,5
20240902,145700,242667580,10140,10110,10140,10110,6
20240902,145600,242606870,10140,10090,10140,10090,5
20240902,145500,242556350,10090,10090,10090,10090,3
20240902,145400,242526080,10140,10110,10140,10100,22
20240902,145300,242303750,10120,10120,10150,10120,46
20240902,145200,241838170,10120,10170,10170,10120,5
20240902,145100,241787520,10120,10170,10170,10120,4
20240902,145000,241746990,10120,10110,10190,10110,50
20240902,144900,241240930,10090,10110,10110,10090,4
20240902,144800,241200550,10110,10110,10190,10090,11
20240902,144700,241089130,10090,10090,10090,10090,3
20240902,144600,241058860,10090,10090,10090,10090,203
20240902,144500,239010590,10090,10110,10110,10090,4
20240902,144400,238970210,10110,10150,10190,10090,106
20240902,144300,237893540,10150,10110,10150,10090,15
20240902,144200,237741930,10080,10080,10080,10080,3
20240902,144100,237711690,10080,10110,10150,10080,98
20240902,144000,236718200,10100,10080,10100,10080,4
20240902,143900,236677860,10140,10100,10140,10100,5
20240902,143800,236627320,10090,10090,10090,10090,3
20240902,143700,236597050,10090,10090,10090,10090,3
20240902,143600,236566780,10090,10120,10120,10080,103
20240902,143500,235528030,10120,10120,10120,10120,104
20240902,143400,234475550,10120,10120,10120,10120,3
20240902,143300,234445190,10130,10130,10130,10130,3
20240902,143200,234414800,10130,10130,10130,10130,3
20240902,143100,234384410,10130,10130,10130,10130,0
20240902,143000,234384410,10130,10200,10210,10130,1591
20240902,142900,218149140,10120,10190,10200,10120,159
20240902,142800,216528210,10120,10190,10190,10120,48
20240902,142700,216039300,10190,10190,10190,10190,30
20240902,142600,215733600,10190,10200,10200,10190,85
20240902,142500,214866630,10190,10190,10190,10190,122
20240902,142400,213623450,10190,10190,10190,10190,10
20240902,142300,213521550,10190,10190,10190,10190,0
20240902,142200,213521550,10190,10190,10190,10190,0
20240902,142100,213521550,10190,10190,10190,10190,20
20240902,142000,213317750,10200,10200,10200,10200,1
20240902,141900,213307550,10190,10170,10190,10160,177
20240902,141800,211505900,10160,10160,10160,10160,28
20240902,141700,211221420,10160,10160,10160,10160,5
20240902,141600,211170620,10160,10160,10160,10160,2
20240902,141500,211150300,10160,10160,10160,10160,0
20240902,141400,211150300,10160,10160,10160,10160,0
20240902,141300,211150300,10160,10160,10160,10160,1
20240902,141200,211140140,10160,10160,10160,10160,0
20240902,141100,211140140,10160,10160,10160,10160,10
20240902,141000,211038540,10160,10160,10160,10160,0
20240902,140900,211038540,10160,10160,10160,10160,1
20240902,140800,211028380,10120,10120,10120,10120,0
20240902,140700,211028380,10120,10120,10120,10120,1
20240902,140600,211018260,10160,10160,10160,10160,0
20240902,140500,211018260,10160,10160,10160,10160,1
20240902,140400,211008100,10120,10120,10120,10120,0
20240902,140300,211008100,10120,10130,10160,10120,5
20240902,140200,210957440,10160,10160,10160,10160,0
20240902,140100,210957440,10160,10160,10160,10160,0
20240902,140000,210957440,10160,10160,10160,10160,0
20240902,135900,210957440,10160,10160,10160,10160,1
20240902,135800,210947280,10150,10150,10150,10150,0
20240902,135700,210947280,10150,10150,10150,10150,0
20240902,135600,210947280,10150,10150,10150,10150,100
20240902,135500,209932280,10150,10150,10150,10150,0
20240902,135400,209932280,10150,10150,10150,10150,45
20240902,135300,209475530,10150,10150,10150,10150,0
20240902,135200,209475530,10150,10150,10150,10150,0
20240902,135100,209475530,10150,10150,10150,10150,1
20240902,135000,209465380,10150,10100,10150,10100,5
20240902,134900,209414740,10090,10090,10090,10080,1040
20240902,134800,198921540,10090,10090,10090,10090,0
20240902,134700,198921540,10090,10090,10090,10090,0
20240902,134600,198921540,10090,10090,10090,10090,0
20240902,134500,198921540,10090,10090,10090,10090,0
20240902,134400,198921540,10090,10090,10090,10090,0
20240902,134300,198921540,10090,10090,10090,10090,0
20240902,134200,198921540,10090,10090,10090,10090,171
20240902,134100,197196150,10160,10160,10160,10160,2
20240902,134000,197175830,10150,10150,10150,10150,0
20240902,133900,197175830,10150,10150,10150,10150,0
20240902,133800,197175830,10150,10150,10150,10150,500
20240902,133700,192100830,10140,10130,10150,10130,310
20240902,133600,188956530,10130,10130,10130,10130,0
20240902,133500,188956530,10130,10130,10130,10130,100
20240902,133400,187943530,10130,10130,10130,10130,2
20240902,133300,187923270,10120,10100,10120,10100,272
20240902,133200,185173090,10100,10100,10100,10100,0
20240902,133100,185173090,10100,10100,10100,10100,0
20240902,133000,185173090,10100,10100,10100,10100,0
20240902,132900,185173090,10100,10100,10100,10100,0
20240902,132800,185173090,10100,10100,10100,10100,200
20240902,132700,183153090,10100,10100,10100,10100,0
20240902,132600,183153090,10100,10100,10100,10100,0
20240902,132500,183153090,10100,10100,10100,10100,0
20240902,132400,183153090,10100,10100,10100,10100,0
20240902,132300,183153090,10100,10100,10100,10100,0
20240902,132200,183153090,10100,10060,10100,10060,1000
20240902,132100,173061710,10060,10060,10060,10060,0
20240902,132000,173061710,10060,10060,10060,10060,2
20240902,131900,173041590,10060,10060,10060,10060,0
20240902,131800,173041590,10060,10060,10060,10060,0
20240902,131700,173041590,10060,10060,10060,10060,0
20240902,131600,173041590,10060,10060,10060,10060,0
20240902,131500,173041590,10060,10050,10060,10050,295
20240902,131400,170074390,10050,10050,10050,10050,1
20240902,131300,170064340,10050,10050,10050,10050,20
20240902,131200,169863340,10050,10050,10050,10050,21
20240902,131100,169652290,10050,10050,10050,10050,5
20240902,131000,169602040,10000,10000,10000,10000,0
20240902,130900,169602040,10000,10000,10000,10000,0
20240902,130800,169602040,10000,10000,10000,10000,300
20240902,130700,166602040,10000,10000,10000,10000,11
20240902,130600,166492040,9990,9990,9990,9990,19
20240902,130500,166302230,9990,9990,9990,9990,650
20240902,130400,159808730,10000,10000,10000,10000,0
20240902,130300,159808730,10000,10000,10000,10000,101
20240902,130200,158798730,10010,10010,10010,10010,0
20240902,130100,158798730,10010,10010,10010,10010,0
20240902,130000,158798730,10010,10010,10010,10010,0
20240902,125900,158798730,10010,10020,10020,10010,10
20240902,125800,158698540,10020,10020,10020,10020,1
20240902,125700,158688520,10050,10050,10050,10050,0
20240902,125600,158688520,10050,10050,10050,10050,0
20240902,125500,158688520,10050,10050,10050,10050,0
20240902,125400,158688520,10050,10050,10050,10050,0
20240902,125300,158688520,10050,10050,10050,10050,0
20240902,125200,158688520,10050,10050,10050,10050,0
20240902,125100,158688520,10050,10050,10050,10050,0
20240902,125000,158688520,10050,10050,10050,10050,0
20240902,124900,158688520,10050,10050,10050,10050,0
20240902,124800,158688520,10050,10050,10050,10050,0
20240902,124700,158688520,10050,10050,10050,10050,0
20240902,124600,158688520,10050,10050,10050,10050,0
20240902,124500,158688520,10050,10050,10050,10050,0
20240902,124400,158688520,10050,10050,10050,10050,0
20240902,124300,158688520,10050,10050,10050,10050,0
20240902,124200,158688520,10050,10050,10050,10050,0
20240902,124100,158688520,10050,10010,10050,10010,3
20240902,124000,158658440,9990,9990,9990,9990,0
20240902,123900,158658440,9990,10000,10000,9990,5
20240902,123800,158608480,10010,10010,10010,10010,0
20240902,123700,158608480,10010,10010,10010,10010,0
20240902,123600,158608480,10010,10010,10010,10010,0
20240902,123500,158608480,10010,10010,10010,10010,0
20240902,123400,158608480,10010,10010,10010,10010,0
20240902,123300,158608480,10010,10010,10010,10010,0
20240902,123200,158608480,10010,10020,10060,10010,41
20240902,123100,158197820,10050,10030,10050,10030,6
20240902,123000,158137560,10030,10010,10030,10010,9
20240902,122900,158047410,10060,10060,10060,10060,0
20240902,122800,158047410,10060,10060,10060,10060,0
20240902,122700,158047410,10060,10060,10060,10060,0
20240902,122600,158047410,10060,10060,10060,10060,0
20240902,122500,158047410,10060,10060,10060,10060,0
20240902,122400,158047410,10060,10060,10060,10060,0
20240902,122300,158047410,10060,10060,10060,10060,0
20240902,122200,158047410,10060,10010,10060,10010,10
20240902,122100,157947040,10010,10010,10010,10010,0
20240902,122000,157947040,10010,10010,10010,10010,0
20240902,121900,157947040,10010,10010,10010,10010,0
20240902,121800,157947040,10010,10010,10010,10010,12
20240902,121700,157826920,10000,10000,10000,10000,0
20240902,121600,157826920,10000,10000,10000,10000,0
20240902,121500,157826920,10000,10000,10000,10000,0
20240902,121400,157826920,10000,10000,10000,10000,0
20240902,121300,157826920,10000,10000,10000,10000,0
20240902,121200,157826920,10000,10000,10000,10000,0
20240902,121100,157826920,10000,10000,10000,10000,0
20240902,121000,157826920,10000,10000,10000,10000,0
20240902,120900,157826920,10000,10000,10000,10000,0
20240902,120800,157826920,10000,10000,10000,10000,0
20240902,120700,157826920,10000,9980,10000,9980,309
20240902,120600,154740050,9970,9970,9970,9970,0
20240902,120500,154740050,9970,9970,9970,9970,43
20240902,120400,154311340,9970,9970,9970,9970,6
20240902,120300,154251520,9970,9970,9970,9970,4
20240902,120200,154211640,9960,9960,9960,9960,12
20240902,120100,154092120,9950,9950,9950,9950,9
20240902,120000,154002570,9960,9960,9960,9960,10
20240902,115900,153902970,9950,9950,9950,9950,0
20240902,115800,153902970,9950,9950,9950,9950,0
20240902,115700,153902970,9950,9950,9950,9950,0
20240902,115600,153902970,9950,9950,9950,9950,70
20240902,115500,153206470,9950,9950,9950,9950,1
20240902,115400,153196520,9950,9950,9950,9950,0
20240902,115300,153196520,9950,9950,9950,9950,0
20240902,115200,153196520,9950,9950,9950,9950,0
20240902,115100,153196520,9950,9950,9950,9950,0
20240902,115000,153196520,9950,9950,9950,9950,0
20240902,114900,153196520,9950,9950,9950,9950,0
20240902,114800,153196520,9950,9950,9950,9950,0
20240902,114700,153196520,9950,9950,9950,9950,1
20240902,114600,153186570,9950,9950,9950,9950,0
20240902,114500,153186570,9950,9950,9950,9950,0
20240902,114400,153186570,9950,9950,9950,9950,0
20240902,114300,153186570,9950,9950,9950,9950,0
20240902,114200,153186570,9950,9950,9950,9950,0
20240902,114100,153186570,9950,9950,9950,9950,0
20240902,114000,153186570,9950,9950,9950,9950,10
20240902,113900,153087070,9960,9960,9960,9960,0
20240902,113800,153087070,9960,9960,9960,9960,0
20240902,113700,153087070,9960,9960,9960,9960,0
20240902,113600,153087070,9960,9960,9960,9960,15
20240902,113500,152937670,9980,9980,9980,9980,0
20240902,113400,152937670,9980,9980,9980,9980,0
20240902,113300,152937670,9980,9980,9980,9980,1
20240902,113200,152927690,9900,9980,9980,9900,201
20240902,113100,150936710,9910,9900,9910,9900,106
20240902,113000,149886310,9990,9900,9990,9900,12
20240902,112900,149766520,9900,9900,9900,9900,0
20240902,112800,149766520,9900,9900,9900,9900,0
20240902,112700,149766520,9900,9900,9900,9900,165
20240902,112600,148133020,9990,9990,9990,9990,2
20240902,112500,148113040,9920,9920,9980,9920,507
20240902,112400,143055490,9900,9900,9900,9900,50
20240902,112300,142560490,9900,9910,9910,9900,141
20240902,112200,141164450,9920,9930,9930,9920,8
20240902,112100,141085080,9930,9970,9970,9930,329
20240902,112000,137813210,9990,9990,9990,9990,0
20240902,111900,137813210,9990,9990,9990,9990,0
20240902,111800,137813210,9990,9990,9990,9990,0
20240902,111700,137813210,9990,9990,9990,9990,0
20240902,111600,137813210,9990,9980,9990,9980,102
20240902,111500,136795240,10000,10000,10000,10000,0
20240902,111400,136795240,10000,10000,10000,10000,0
20240902,111300,136795240,10000,10000,10000,10000,3
20240902,111200,136765240,10090,10090,10090,10090,0
20240902,111100,136765240,10090,10090,10090,10090,0
20240902,111000,136765240,10090,10090,10090,10090,0
20240902,110900,136765240,10090,10090,10090,10090,0
20240902,110800,136765240,10090,10090,10090,10090,0
20240902,110700,136765240,10090,10090,10090,10090,1
20240902,110600,136755150,10090,10090,10090,10090,0
20240902,110500,136755150,10090,10090,10090,10090,0
20240902,110400,136755150,10090,10090,10090,10090,0
20240902,110300,136755150,10090,10060,10090,10060,8
20240902,110200,136674510,10100,9960,10100,9960,6
20240902,110100,136614470,9960,9940,10120,9940,694
20240902,110000,129627630,9910,9910,9910,9910,0
20240902,105900,129627630,9910,9910,9910,9910,0
20240902,105800,129627630,9910,9910,9910,9910,0
20240902,105700,129627630,9910,9910,9910,9910,0
20240902,105600,129627630,9910,9910,9910,9910,0
20240902,105500,129627630,9910,9940,9970,9910,17
20240902,105400,129458960,9930,9930,9930,9930,1
20240902,105300,129449030,9910,9910,9910,9910,1
20240902,105200,129439120,9910,9910,9910,9910,2
20240902,105100,129419300,9910,9910,9910,9910,0
20240902,105000,129419300,9910,9950,9950,9910,22
20240902,104900,129201200,9950,9950,9950,9950,0
20240902,104800,129201200,9950,9950,9950,9950,0
20240902,104700,129201200,9950,9950,9950,9950,0
20240902,104600,129201200,9950,9950,9950,9950,1
20240902,104500,129191250,9940,9930,9940,9930,231
20240902,104400,126897410,9870,9920,9920,9870,87
20240902,104300,126037220,9930,9930,9930,9930,0
20240902,104200,126037220,9930,9930,9930,9930,0
20240902,104100,126037220,9930,9930,9930,9930,0
20240902,104000,126037220,9930,9930,9930,9930,0
20240902,103900,126037220,9930,9930,9930,9930,3
20240902,103800,126007430,9930,9930,9930,9930,10
20240902,103700,125908130,9930,9930,9930,9930,15
20240902,103600,125759180,9920,9920,9920,9920,0
20240902,103500,125759180,9920,9920,9920,9920,60
20240902,103400,125163980,9910,9910,9910,9910,0
20240902,103300,125163980,9910,9910,9910,9910,0
20240902,103200,125163980,9910,9890,9910,9870,687
20240902,103100,118376960,9880,9880,9880,9880,0
20240902,103000,118376960,9880,9880,9880,9880,140
20240902,102900,116993760,9900,9900,9900,9900,0
20240902,102800,116993760,9900,9900,9900,9900,1
20240902,102700,116983860,9930,9930,9930,9930,0
20240902,102600,116983860,9930,9930,9930,9930,1
20240902,102500,116973930,9870,9870,9870,9870,0
20240902,102400,116973930,9870,9870,9870,9870,0
20240902,102300,116973930,9870,9900,9900,9870,303
20240902,102200,113981440,9910,9910,9910,9910,0
20240902,102100,113981440,9910,9910,9910,9910,0
20240902,102000,113981440,9910,9910,9910,9910,30
20240902,101900,113684140,9910,9910,9910,9910,28
20240902,101800,113406660,9910,9910,9910,9910,0
20240902,101700,113406660,9910,9910,9910,9910,10
20240902,101600,113307560,9910,9910,9910,9910,0
20240902,101500,113307560,9910,9910,9910,9910,4
20240902,101400,113267920,9910,9900,9910,9900,96
20240902,101300,112317500,9890,9890,9890,9890,0
20240902,101200,112317500,9890,9900,9900,9890,22
20240902,101100,112099810,9890,9890,9890,9890,44
20240902,101000,111664650,9890,9890,9890,9890,0
20240902,100900,111664650,9890,9890,9890,9890,8
20240902,100800,111585530,9890,9890,9890,9890,0
20240902,100700,111585530,9890,9900,9900,9860,4
20240902,100600,111545990,9880,9880,9880,9880,0
20240902,100500,111545990,9880,9880,9880,9880,62
20240902,100400,110933430,9870,9870,9870,9870,2
20240902,100300,110913690,9870,9870,9870,9870,17
20240902,100200,110745900,9880,9870,9880,9870,2
20240902,100100,110726150,9860,9850,9860,9840,101
20240902,100000,109732050,9850,9850,9850,9850,1
20240902,095900,109722200,9910,9910,9910,9910,0
20240902,095800,109722200,9910,9910,9910,9910,0
20240902,095700,109722200,9910,9910,9910,9910,0
20240902,095600,109722200,9910,9910,9910,9910,0
20240902,095500,109722200,9910,9870,9910,9870,2
20240902,095400,109702420,9870,9870,9910,9870,1229
20240902,095300,97523970,9860,9860,9860,9860,290
20240902,095200,94664570,9900,9900,9900,9900,0
20240902,095100,94664570,9900,9890,9900,9890,244
20240902,095000,92250970,9900,9900,9900,9900,0
20240902,094900,92250970,9900,9900,9900,9900,1
20240902,094800,92241070,9910,9910,9910,9910,1
20240902,094700,92231160,9910,9870,9910,9870,4
20240902,094600,92191590,9870,9870,9870,9870,1
20240902,094500,92181720,9870,9870,9870,9870,20
20240902,094400,91984320,9910,9910,9910,9910,67
20240902,094300,91320350,9900,9900,9900,9900,20
20240902,094200,91122350,9900,9900,9900,9900,0
20240902,094100,91122350,9900,9900,9900,9900,0
20240902,094000,91122350,9900,9900,9900,9900,0
20240902,093900,91122350,9900,9900,9900,9900,0
20240902,093800,91122350,9900,9900,9900,9900,212
20240902,093700,89023550,9900,9900,9900,9900,0
20240902,093600,89023550,9900,9900,9900,9900,0
20240902,093500,89023550,9900,9840,9900,9840,700
20240902,093400,82111380,9820,9820,9820,9820,0
20240902,093300,82111380,9820,9820,9820,9820,0
20240902,093200,82111380,9820,9820,9820,9820,1
20240902,093100,82101560,9810,9810,9810,9810,344
20240902,093000,78726920,9810,9810,9810,9810,46
20240902,092900,78275660,9810,9800,9810,9800,2
20240902,092800,78256050,9800,9800,9800,9800,0
20240902,092700,78256050,9800,9790,9810,9790,487
20240902,092600,73483820,9790,9790,9790,9790,0
20240902,092500,73483820,9790,9790,9790,9790,0
20240902,092400,73483820,9790,9790,9790,9790,150
20240902,092300,72015320,9790,9800,9800,9790,88
20240902,092200,71152930,9800,9810,9810,9800,22
20240902,092100,70937270,9800,9810,9810,9790,353
20240902,092000,67478960,9800,9810,9810,9800,98
20240902,091900,66517770,9810,9820,9820,9810,67
20240902,091800,65860400,9830,9830,9830,9830,139
20240902,091700,64494030,9830,9830,9830,9830,1
20240902,091600,64484200,9840,9840,9840,9840,20
20240902,091500,64287400,9850,9850,9850,9850,286
20240902,091400,61470300,9850,9850,9850,9850,113
20240902,091300,60357250,9850,9860,9860,9850,610
20240902,091200,54347650,9900,9900,9900,9900,1
20240902,091100,54337750,9900,9900,9900,9900,5
20240902,091000,54288250,9900,9960,9960,9750,3695
20240902,090900,17962630,9960,9960,9960,9960,15
20240902,090800,17813230,9990,9910,9990,9910,22
20240902,090700,17594410,9910,9940,9960,9910,173
20240902,090600,15874640,9930,9940,9940,9930,406
20240902,090500,11839230,9940,9990,9990,9940,424
20240902,090400,7615630,10000,10000,10000,10000,293
20240902,090300,4685630,10010,10020,10020,10010,297
20240902,090200,1712100,10030,10060,10060,10030,60
20240902,090100,1109400,10130,10130,10130,10130,2
20240902,090000,1089140,10060,10130,10130,10060,108