KissMeData/017370/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,190100,139568950,5910,5910,5910,5910,640
20240909,190000,139568950,5910,5910,5910,5910,0
20240909,185900,139568950,5910,5910,5910,5910,0
20240909,185800,139568950,5910,5910,5910,5910,0
20240909,185700,139568950,5910,5910,5910,5910,0
20240909,185600,139568950,5910,5910,5910,5910,0
20240909,185500,139568950,5910,5910,5910,5910,0
20240909,185400,139568950,5910,5910,5910,5910,0
20240909,185300,139568950,5910,5910,5910,5910,0
20240909,185200,139568950,5910,5910,5910,5910,0
20240909,185100,139568950,5910,5910,5910,5910,0
20240909,185000,139568950,5910,5910,5910,5910,0
20240909,184900,139568950,5910,5910,5910,5910,0
20240909,184800,139568950,5910,5910,5910,5910,0
20240909,184700,139568950,5910,5910,5910,5910,0
20240909,184600,139568950,5910,5910,5910,5910,0
20240909,184500,139568950,5910,5910,5910,5910,0
20240909,184400,139568950,5910,5910,5910,5910,0
20240909,184300,139568950,5910,5910,5910,5910,0
20240909,184200,139568950,5910,5910,5910,5910,0
20240909,184100,139568950,5910,5910,5910,5910,0
20240909,184000,139568950,5910,5910,5910,5910,0
20240909,183900,139568950,5910,5910,5910,5910,0
20240909,183800,139568950,5910,5910,5910,5910,0
20240909,183700,139568950,5910,5910,5910,5910,0
20240909,183600,139568950,5910,5910,5910,5910,0
20240909,183500,139568950,5910,5910,5910,5910,0
20240909,183400,139568950,5910,5910,5910,5910,0
20240909,183300,139568950,5910,5910,5910,5910,0
20240909,183200,139568950,5910,5910,5910,5910,0
20240909,183100,139568950,5910,5910,5910,5910,640
20240909,183000,139568950,5910,5910,5910,5910,0
20240909,182900,139568950,5910,5910,5910,5910,0
20240909,182800,139568950,5910,5910,5910,5910,0
20240909,182700,139568950,5910,5910,5910,5910,0
20240909,182600,139568950,5910,5910,5910,5910,0
20240909,182500,139568950,5910,5910,5910,5910,0
20240909,182400,139568950,5910,5910,5910,5910,0
20240909,182300,139568950,5910,5910,5910,5910,0
20240909,182200,139568950,5910,5910,5910,5910,0
20240909,182100,139568950,5910,5910,5910,5910,0
20240909,182000,139568950,5910,5910,5910,5910,0
20240909,181900,139568950,5910,5910,5910,5910,0
20240909,181800,139568950,5910,5910,5910,5910,0
20240909,181700,139568950,5910,5910,5910,5910,0
20240909,181600,139568950,5910,5910,5910,5910,0
20240909,181500,139568950,5910,5910,5910,5910,0
20240909,181400,139568950,5910,5910,5910,5910,0
20240909,181300,139568950,5910,5910,5910,5910,0
20240909,181200,139568950,5910,5910,5910,5910,0
20240909,181100,139568950,5910,5910,5910,5910,0
20240909,181000,139568950,5910,5910,5910,5910,0
20240909,180900,139568950,5910,5910,5910,5910,0
20240909,180800,139568950,5910,5910,5910,5910,0
20240909,180700,139568950,5910,5910,5910,5910,0
20240909,180600,139568950,5910,5910,5910,5910,0
20240909,180500,139568950,5910,5910,5910,5910,0
20240909,180400,139568950,5910,5910,5910,5910,0
20240909,180300,139568950,5910,5910,5910,5910,0
20240909,180200,139568950,5910,5910,5910,5910,0
20240909,180100,139568950,5910,5910,5910,5910,640
20240909,180000,139568950,5910,5910,5910,5910,0
20240909,175900,139568950,5910,5910,5910,5910,0
20240909,175800,139568950,5910,5910,5910,5910,0
20240909,175700,139568950,5910,5910,5910,5910,0
20240909,175600,139568950,5910,5910,5910,5910,0
20240909,175500,139568950,5910,5910,5910,5910,0
20240909,175400,139568950,5910,5910,5910,5910,0
20240909,175300,139568950,5910,5910,5910,5910,0
20240909,175200,139568950,5910,5910,5910,5910,0
20240909,175100,139568950,5910,5910,5910,5910,0
20240909,175000,139568950,5910,5910,5910,5910,0
20240909,174900,139568950,5910,5910,5910,5910,0
20240909,174800,139568950,5910,5910,5910,5910,0
20240909,174700,139568950,5910,5910,5910,5910,0
20240909,174600,139568950,5910,5910,5910,5910,0
20240909,174500,139568950,5910,5910,5910,5910,0
20240909,174400,139568950,5910,5910,5910,5910,0
20240909,174300,139568950,5910,5910,5910,5910,0
20240909,174200,139568950,5910,5910,5910,5910,0
20240909,174100,139568950,5910,5910,5910,5910,0
20240909,174000,139568950,5910,5910,5910,5910,0
20240909,173900,139568950,5910,5910,5910,5910,0
20240909,173800,139568950,5910,5910,5910,5910,0
20240909,173700,139568950,5910,5910,5910,5910,0
20240909,173600,139568950,5910,5910,5910,5910,0
20240909,173500,139568950,5910,5910,5910,5910,0
20240909,173400,139568950,5910,5910,5910,5910,0
20240909,173300,139568950,5910,5910,5910,5910,0
20240909,173200,139568950,5910,5910,5910,5910,0
20240909,173100,139568950,5910,5910,5910,5910,640
20240909,173000,139568950,5910,5910,5910,5910,0
20240909,172900,139568950,5910,5910,5910,5910,0
20240909,172800,139568950,5910,5910,5910,5910,0
20240909,172700,139568950,5910,5910,5910,5910,0
20240909,172600,139568950,5910,5910,5910,5910,0
20240909,172500,139568950,5910,5910,5910,5910,0
20240909,172400,139568950,5910,5910,5910,5910,0
20240909,172300,139568950,5910,5910,5910,5910,0
20240909,172200,139568950,5910,5910,5910,5910,0
20240909,172100,139568950,5910,5910,5910,5910,0
20240909,172000,139568950,5910,5910,5910,5910,0
20240909,171900,139568950,5910,5910,5910,5910,0
20240909,171800,139568950,5910,5910,5910,5910,0
20240909,171700,139568950,5910,5910,5910,5910,0
20240909,171600,139568950,5910,5910,5910,5910,0
20240909,171500,139568950,5910,5910,5910,5910,0
20240909,171400,139568950,5910,5910,5910,5910,0
20240909,171300,139568950,5910,5910,5910,5910,0
20240909,171200,139568950,5910,5910,5910,5910,0
20240909,171100,139568950,5910,5910,5910,5910,0
20240909,171000,139568950,5910,5910,5910,5910,0
20240909,170900,139568950,5910,5910,5910,5910,0
20240909,170800,139568950,5910,5910,5910,5910,0
20240909,170700,139568950,5910,5910,5910,5910,0
20240909,170600,139568950,5910,5910,5910,5910,0
20240909,170500,139568950,5910,5910,5910,5910,0
20240909,170400,139568950,5910,5910,5910,5910,0
20240909,170300,139568950,5910,5910,5910,5910,0
20240909,170200,139568950,5910,5910,5910,5910,0
20240909,170100,139568950,5910,5910,5910,5910,640
20240909,170000,139568950,5910,5910,5910,5910,0
20240909,165900,139568950,5910,5910,5910,5910,0
20240909,165800,139568950,5910,5910,5910,5910,0
20240909,165700,139568950,5910,5910,5910,5910,0
20240909,165600,139568950,5910,5910,5910,5910,0
20240909,165500,139568950,5910,5910,5910,5910,0
20240909,165400,139568950,5910,5910,5910,5910,0
20240909,165300,139568950,5910,5910,5910,5910,0
20240909,165200,139568950,5910,5910,5910,5910,0
20240909,165100,139568950,5910,5910,5910,5910,0
20240909,165000,139568950,5910,5910,5910,5910,0
20240909,164900,139568950,5910,5910,5910,5910,0
20240909,164800,139568950,5910,5910,5910,5910,0
20240909,164700,139568950,5910,5910,5910,5910,0
20240909,164600,139568950,5910,5910,5910,5910,0
20240909,164500,139568950,5910,5910,5910,5910,0
20240909,164400,139568950,5910,5910,5910,5910,0
20240909,164300,139568950,5910,5910,5910,5910,0
20240909,164200,139568950,5910,5910,5910,5910,0
20240909,164100,139568950,5910,5910,5910,5910,0
20240909,164000,139568950,5910,5910,5910,5910,0
20240909,163900,139568950,5910,5910,5910,5910,0
20240909,163800,139568950,5910,5910,5910,5910,0
20240909,163700,139568950,5910,5910,5910,5910,0
20240909,163600,139568950,5910,5910,5910,5910,0
20240909,163500,139568950,5910,5910,5910,5910,0
20240909,163400,139568950,5910,5910,5910,5910,0
20240909,163300,139568950,5910,5910,5910,5910,0
20240909,163200,139568950,5910,5910,5910,5910,0
20240909,163100,139568950,5910,5910,5910,5910,640
20240909,163000,139568950,5910,5910,5910,5910,0
20240909,162900,139568950,5910,5910,5910,5910,0
20240909,162800,139568950,5910,5910,5910,5910,0
20240909,162700,139568950,5910,5910,5910,5910,0
20240909,162600,139568950,5910,5910,5910,5910,0
20240909,162500,139568950,5910,5910,5910,5910,0
20240909,162400,139568950,5910,5910,5910,5910,0
20240909,162300,139568950,5910,5910,5910,5910,0
20240909,162200,139568950,5910,5910,5910,5910,0
20240909,162100,139568950,5910,5910,5910,5910,0
20240909,162000,139568950,5910,5910,5910,5910,0
20240909,161900,139568950,5910,5910,5910,5910,0
20240909,161800,139568950,5910,5910,5910,5910,0
20240909,161700,139568950,5910,5910,5910,5910,0
20240909,161600,139568950,5910,5910,5910,5910,0
20240909,161500,139568950,5910,5910,5910,5910,0
20240909,161400,139568950,5910,5910,5910,5910,0
20240909,161300,139568950,5910,5910,5910,5910,0
20240909,161200,139568950,5910,5910,5910,5910,0
20240909,161100,139568950,5910,5910,5910,5910,0
20240909,161000,139568950,5910,5910,5910,5910,0
20240909,160900,139568950,5910,5910,5910,5910,0
20240909,160800,139568950,5910,5910,5910,5910,0
20240909,160700,139568950,5910,5910,5910,5910,0
20240909,160600,139568950,5910,5910,5910,5910,0
20240909,160500,139568950,5910,5910,5910,5910,0
20240909,160400,139568950,5910,5910,5910,5910,0
20240909,160300,139568950,5910,5910,5910,5910,0
20240909,160200,139568950,5910,5910,5910,5910,0
20240909,160100,139568950,5910,5910,5910,5910,640
20240909,160000,139568950,5910,5910,5910,5910,0
20240909,155900,139568950,5910,5910,5910,5910,0
20240909,155800,139568950,5910,5910,5910,5910,0
20240909,155700,139568950,5910,5910,5910,5910,0
20240909,155600,139568950,5910,5910,5910,5910,0
20240909,155500,139568950,5910,5910,5910,5910,0
20240909,155400,139568950,5910,5910,5910,5910,0
20240909,155300,139568950,5910,5910,5910,5910,0
20240909,155200,139568950,5910,5910,5910,5910,0
20240909,155100,139568950,5910,5910,5910,5910,0
20240909,155000,139568950,5910,5910,5910,5910,0
20240909,154900,139568950,5910,5910,5910,5910,0
20240909,154800,139568950,5910,5910,5910,5910,0
20240909,154700,139568950,5910,5910,5910,5910,0
20240909,154600,139568950,5910,5910,5910,5910,0
20240909,154500,139568950,5910,5910,5910,5910,0
20240909,154400,139568950,5910,5910,5910,5910,0
20240909,154300,139568950,5910,5910,5910,5910,0
20240909,154200,139568950,5910,5910,5910,5910,0
20240909,154100,139568950,5910,5910,5910,5910,0
20240909,154000,139568950,5910,5910,5910,5910,0
20240909,153900,139568950,5910,5910,5910,5910,0
20240909,153800,139568950,5910,5910,5910,5910,0
20240909,153700,139568950,5910,5910,5910,5910,0
20240909,153600,139568950,5910,5910,5910,5910,0
20240909,153500,139568950,5910,5910,5910,5910,0
20240909,153400,139568950,5910,5910,5910,5910,0
20240909,153300,139568950,5910,5910,5910,5910,0
20240909,153200,139568950,5910,5910,5910,5910,0
20240909,153100,139568950,5910,5910,5910,5910,640
20240909,153000,139568950,5910,5910,5910,5910,640
20240909,152900,135786550,5910,5910,5910,5910,0
20240909,152800,135786550,5910,5910,5910,5910,0
20240909,152700,135786550,5910,5910,5910,5910,0
20240909,152600,135786550,5910,5910,5910,5910,0
20240909,152500,135786550,5910,5910,5910,5910,0
20240909,152400,135786550,5910,5910,5910,5910,0
20240909,152300,135786550,5910,5910,5910,5910,0
20240909,152200,135786550,5910,5910,5910,5910,0
20240909,152100,135786550,5910,5910,5910,5910,0
20240909,152000,135786550,5910,5910,5910,5910,0
20240909,151900,135786550,5910,5910,5910,5880,502
20240909,151800,132830750,5920,5920,5920,5920,0
20240909,151700,132830750,5920,5920,5920,5920,0
20240909,151600,132830750,5920,5920,5920,5920,25
20240909,151500,132682750,5920,5920,5920,5920,28
20240909,151400,132516990,5920,5920,5920,5920,0
20240909,151300,132516990,5920,5920,5920,5920,2
20240909,151200,132505150,5920,5920,5920,5920,0
20240909,151100,132505150,5920,5920,5920,5920,0
20240909,151000,132505150,5920,5920,5920,5920,0
20240909,150900,132505150,5920,5920,5920,5920,0
20240909,150800,132505150,5920,5920,5920,5920,0
20240909,150700,132505150,5920,5920,5920,5920,150
20240909,150600,131617150,5920,5920,5920,5920,0
20240909,150500,131617150,5920,5920,5920,5920,0
20240909,150400,131617150,5920,5920,5920,5920,0
20240909,150300,131617150,5920,5920,5920,5920,0
20240909,150200,131617150,5920,5920,5920,5920,0
20240909,150100,131617150,5920,5920,5920,5920,1
20240909,150000,131611230,5920,5920,5920,5920,0
20240909,145900,131611230,5920,5920,5920,5920,0
20240909,145800,131611230,5920,5930,5930,5920,297
20240909,145700,129852970,5950,5950,5950,5950,10
20240909,145600,129793470,5950,5950,5950,5950,0
20240909,145500,129793470,5950,5950,5950,5950,0
20240909,145400,129793470,5950,5950,5950,5950,0
20240909,145300,129793470,5950,5950,5950,5950,0
20240909,145200,129793470,5950,5950,5950,5950,0
20240909,145100,129793470,5950,5950,5950,5950,0
20240909,145000,129793470,5950,5950,5950,5950,0
20240909,144900,129793470,5950,5950,5950,5950,0
20240909,144800,129793470,5950,5950,5950,5950,0
20240909,144700,129793470,5950,5950,5950,5950,22
20240909,144600,129662570,5960,5960,5960,5960,0
20240909,144500,129662570,5960,5960,5960,5960,0
20240909,144400,129662570,5960,5960,5960,5960,0
20240909,144300,129662570,5960,5960,5960,5960,0
20240909,144200,129662570,5960,5960,5960,5960,0
20240909,144100,129662570,5960,5960,5960,5960,0
20240909,144000,129662570,5960,5960,5960,5960,3
20240909,143900,129644690,5950,5950,5950,5950,0
20240909,143800,129644690,5950,5950,5950,5950,0
20240909,143700,129644690,5950,5950,5950,5950,0
20240909,143600,129644690,5950,5950,5950,5950,61
20240909,143500,129281740,5950,5950,5950,5950,0
20240909,143400,129281740,5950,5940,5950,5940,1515
20240909,143300,120267790,5950,5950,5950,5950,0
20240909,143200,120267790,5950,5950,5950,5950,0
20240909,143100,120267790,5950,5950,5950,5950,0
20240909,143000,120267790,5950,5950,5950,5950,0
20240909,142900,120267790,5950,5950,5950,5950,0
20240909,142800,120267790,5950,5950,5950,5950,0
20240909,142700,120267790,5950,5950,5950,5950,1
20240909,142600,120261840,5950,5950,5950,5950,0
20240909,142500,120261840,5950,5950,5950,5950,10
20240909,142400,120202340,5950,5950,5950,5950,0
20240909,142300,120202340,5950,5950,5950,5950,0
20240909,142200,120202340,5950,5950,5950,5950,0
20240909,142100,120202340,5950,5950,5950,5950,0
20240909,142000,120202340,5950,5950,5950,5950,0
20240909,141900,120202340,5950,5950,5950,5950,0
20240909,141800,120202340,5950,5950,5950,5950,0
20240909,141700,120202340,5950,5950,5950,5950,0
20240909,141600,120202340,5950,5950,5950,5950,0
20240909,141500,120202340,5950,5950,5950,5950,0
20240909,141400,120202340,5950,5950,5950,5950,0
20240909,141300,120202340,5950,5950,5950,5950,2
20240909,141200,120190440,5950,5950,5950,5950,71
20240909,141100,119767990,5950,5950,5950,5950,100
20240909,141000,119172990,5950,5950,5950,5950,0
20240909,140900,119172990,5950,5950,5950,5950,0
20240909,140800,119172990,5950,5950,5950,5950,3
20240909,140700,119155140,5950,5950,5950,5950,0
20240909,140600,119155140,5950,5950,5950,5950,0
20240909,140500,119155140,5950,5950,5950,5950,0
20240909,140400,119155140,5950,5950,5950,5950,0
20240909,140300,119155140,5950,5950,5950,5950,0
20240909,140200,119155140,5950,5950,5950,5950,0
20240909,140100,119155140,5950,5950,5950,5950,0
20240909,140000,119155140,5950,5950,5950,5950,0
20240909,135900,119155140,5950,5950,5950,5950,0
20240909,135800,119155140,5950,5950,5950,5950,0
20240909,135700,119155140,5950,5920,5950,5920,103
20240909,135600,118542320,5920,5920,5920,5920,0
20240909,135500,118542320,5920,5920,5920,5920,0
20240909,135400,118542320,5920,5920,5920,5920,0
20240909,135300,118542320,5920,5920,5920,5920,0
20240909,135200,118542320,5920,5920,5920,5920,1
20240909,135100,118536400,5950,5950,5950,5950,0
20240909,135000,118536400,5950,5950,5950,5950,0
20240909,134900,118536400,5950,5950,5950,5950,0
20240909,134800,118536400,5950,5950,5950,5950,0
20240909,134700,118536400,5950,5950,5950,5950,0
20240909,134600,118536400,5950,5950,5950,5950,0
20240909,134500,118536400,5950,5950,5950,5950,0
20240909,134400,118536400,5950,5950,5950,5950,1
20240909,134300,118530450,5950,5950,5950,5950,0
20240909,134200,118530450,5950,5950,5950,5950,0
20240909,134100,118530450,5950,5950,5950,5950,0
20240909,134000,118530450,5950,5950,5950,5950,0
20240909,133900,118530450,5950,5950,5950,5950,0
20240909,133800,118530450,5950,5950,5950,5950,0
20240909,133700,118530450,5950,5950,5950,5950,0
20240909,133600,118530450,5950,5950,5950,5950,0
20240909,133500,118530450,5950,5950,5950,5950,0
20240909,133400,118530450,5950,5950,5950,5950,4
20240909,133300,118506650,5920,5920,5920,5920,100
20240909,133200,117914650,5950,5950,5950,5950,0
20240909,133100,117914650,5950,5950,5950,5950,0
20240909,133000,117914650,5950,5950,5950,5950,0
20240909,132900,117914650,5950,5940,5950,5940,30
20240909,132800,117736430,5940,5940,5940,5940,0
20240909,132700,117736430,5940,5940,5940,5940,0
20240909,132600,117736430,5940,5940,5940,5940,0
20240909,132500,117736430,5940,5940,5940,5940,0
20240909,132400,117736430,5940,5940,5940,5940,0
20240909,132300,117736430,5940,5940,5940,5940,0
20240909,132200,117736430,5940,5940,5940,5940,100
20240909,132100,117142430,5940,5940,5940,5940,0
20240909,132000,117142430,5940,5940,5940,5940,0
20240909,131900,117142430,5940,5940,5940,5940,5
20240909,131800,117112730,5940,5940,5940,5940,1
20240909,131700,117106790,5930,5930,5930,5930,1
20240909,131600,117100860,5930,5930,5930,5930,0
20240909,131500,117100860,5930,5930,5930,5930,4
20240909,131400,117077140,5940,5940,5940,5940,0
20240909,131300,117077140,5940,5940,5940,5940,0
20240909,131200,117077140,5940,5940,5940,5940,0
20240909,131100,117077140,5940,5940,5940,5940,0
20240909,131000,117077140,5940,5940,5940,5940,0
20240909,130900,117077140,5940,5940,5940,5940,0
20240909,130800,117077140,5940,5940,5940,5940,0
20240909,130700,117077140,5940,5940,5940,5940,0
20240909,130600,117077140,5940,5940,5940,5940,0
20240909,130500,117077140,5940,5940,5940,5940,0
20240909,130400,117077140,5940,5940,5940,5940,0
20240909,130300,117077140,5940,5940,5940,5940,0
20240909,130200,117077140,5940,5940,5940,5940,0
20240909,130100,117077140,5940,5940,5940,5940,0
20240909,130000,117077140,5940,5940,5940,5940,0
20240909,125900,117077140,5940,5940,5940,5940,0
20240909,125800,117077140,5940,5940,5940,5940,0
20240909,125700,117077140,5940,5940,5940,5940,0
20240909,125600,117077140,5940,5940,5940,5940,1
20240909,125500,117071200,5870,5870,5870,5870,0
20240909,125400,117071200,5870,5910,5910,5870,501
20240909,125300,114118590,5910,5940,5940,5910,36
20240909,125200,113905690,5940,5940,5940,5940,0
20240909,125100,113905690,5940,5940,5940,5940,0
20240909,125000,113905690,5940,5940,5940,5940,20
20240909,124900,113786890,5940,5940,5940,5940,20
20240909,124800,113668090,5940,5940,5940,5940,0
20240909,124700,113668090,5940,5940,5940,5940,0
20240909,124600,113668090,5940,5940,5940,5940,0
20240909,124500,113668090,5940,5940,5940,5940,0
20240909,124400,113668090,5940,5940,5940,5940,0
20240909,124300,113668090,5940,5940,5940,5940,0
20240909,124200,113668090,5940,5940,5940,5940,0
20240909,124100,113668090,5940,5940,5940,5940,1
20240909,124000,113662150,5940,5940,5940,5940,0
20240909,123900,113662150,5940,5940,5940,5940,5
20240909,123800,113632450,5940,5940,5940,5940,0
20240909,123700,113632450,5940,5940,5940,5940,0
20240909,123600,113632450,5940,5940,5940,5940,0
20240909,123500,113632450,5940,5940,5940,5940,0
20240909,123400,113632450,5940,5940,5940,5940,0
20240909,123300,113632450,5940,5940,5940,5940,0
20240909,123200,113632450,5940,5940,5940,5940,0
20240909,123100,113632450,5940,5940,5940,5940,0
20240909,123000,113632450,5940,5940,5940,5940,0
20240909,122900,113632450,5940,5940,5940,5940,0
20240909,122800,113632450,5940,5940,5940,5940,0
20240909,122700,113632450,5940,5910,5940,5910,4
20240909,122600,113608750,5910,5910,5910,5910,0
20240909,122500,113608750,5910,5910,5910,5910,6
20240909,122400,113573290,5940,5940,5940,5940,1
20240909,122300,113567350,5930,5930,5930,5930,24
20240909,122200,113425030,5910,5910,5910,5910,0
20240909,122100,113425030,5910,5910,5910,5910,0
20240909,122000,113425030,5910,5910,5910,5910,0
20240909,121900,113425030,5910,5910,5910,5910,0
20240909,121800,113425030,5910,5910,5910,5910,0
20240909,121700,113425030,5910,5910,5910,5910,43
20240909,121600,113170900,5930,5930,5930,5930,0
20240909,121500,113170900,5930,5930,5930,5930,100
20240909,121400,112577900,5930,5930,5930,5930,0
20240909,121300,112577900,5930,5930,5930,5930,10
20240909,121200,112518600,5900,5900,5900,5900,0
20240909,121100,112518600,5900,5900,5900,5900,0
20240909,121000,112518600,5900,5900,5900,5900,80
20240909,120900,112046600,5900,5900,5900,5900,0
20240909,120800,112046600,5900,5900,5900,5900,80
20240909,120700,111574600,5900,5900,5900,5900,0
20240909,120600,111574600,5900,5900,5900,5900,0
20240909,120500,111574600,5900,5900,5900,5900,0
20240909,120400,111574600,5900,5900,5900,5900,0
20240909,120300,111574600,5900,5900,5900,5900,0
20240909,120200,111574600,5900,5900,5900,5900,0
20240909,120100,111574600,5900,5900,5900,5900,0
20240909,120000,111574600,5900,5900,5900,5900,0
20240909,115900,111574600,5900,5900,5900,5900,100
20240909,115800,110984600,5920,5920,5920,5920,0
20240909,115700,110984600,5920,5920,5920,5920,0
20240909,115600,110984600,5920,5920,5920,5920,0
20240909,115500,110984600,5920,5920,5920,5920,0
20240909,115400,110984600,5920,5920,5920,5920,2
20240909,115300,110972760,5920,5920,5920,5920,0
20240909,115200,110972760,5920,5920,5920,5920,0
20240909,115100,110972760,5920,5920,5920,5920,0
20240909,115000,110972760,5920,5920,5920,5920,0
20240909,114900,110972760,5920,5920,5920,5920,0
20240909,114800,110972760,5920,5920,5920,5920,36
20240909,114700,110759640,5920,5920,5920,5920,0
20240909,114600,110759640,5920,5920,5920,5920,0
20240909,114500,110759640,5920,5920,5920,5920,0
20240909,114400,110759640,5920,5920,5920,5920,0
20240909,114300,110759640,5920,5920,5920,5920,0
20240909,114200,110759640,5920,5920,5920,5920,0
20240909,114100,110759640,5920,5920,5920,5920,0
20240909,114000,110759640,5920,5920,5920,5920,264
20240909,113900,109196760,5930,5930,5930,5930,0
20240909,113800,109196760,5930,5930,5930,5930,0
20240909,113700,109196760,5930,5930,5930,5930,0
20240909,113600,109196760,5930,5920,5930,5920,8
20240909,113500,109149370,5920,5920,5920,5920,1
20240909,113400,109143450,5920,5920,5920,5920,2
20240909,113300,109131610,5920,5920,5920,5920,0
20240909,113200,109131610,5920,5920,5920,5920,0
20240909,113100,109131610,5920,5920,5920,5920,0
20240909,113000,109131610,5920,5920,5920,5920,0
20240909,112900,109131610,5920,5920,5920,5920,0
20240909,112800,109131610,5920,5920,5920,5920,0
20240909,112700,109131610,5920,5900,5920,5900,146
20240909,112600,108267350,5920,5920,5920,5920,100
20240909,112500,107675350,5920,5920,5920,5920,0
20240909,112400,107675350,5920,5920,5920,5920,0
20240909,112300,107675350,5920,5920,5920,5920,0
20240909,112200,107675350,5920,5920,5920,5920,0
20240909,112100,107675350,5920,5920,5920,5920,0
20240909,112000,107675350,5920,5930,5930,5920,7
20240909,111900,107633880,5920,5910,5920,5910,106
20240909,111800,107006420,5910,5910,5910,5910,0
20240909,111700,107006420,5910,5910,5910,5910,0
20240909,111600,107006420,5910,5910,5910,5910,0
20240909,111500,107006420,5910,5910,5910,5910,0
20240909,111400,107006420,5910,5910,5910,5910,0
20240909,111300,107006420,5910,5910,5910,5910,0
20240909,111200,107006420,5910,5900,5910,5890,521
20240909,111100,103932770,5900,5900,5900,5900,0
20240909,111000,103932770,5900,5900,5900,5900,0
20240909,110900,103932770,5900,5900,5900,5900,0
20240909,110800,103932770,5900,5900,5900,5900,0
20240909,110700,103932770,5900,5900,5900,5900,0
20240909,110600,103932770,5900,5900,5900,5900,46
20240909,110500,103661370,5900,5890,5900,5890,6
20240909,110400,103625990,5890,5890,5890,5890,13
20240909,110300,103549420,5880,5880,5880,5880,297
20240909,110200,101803060,5880,5880,5880,5880,0
20240909,110100,101803060,5880,5880,5880,5880,0
20240909,110000,101803060,5880,5880,5880,5880,0
20240909,105900,101803060,5880,5880,5880,5880,1
20240909,105800,101797180,5880,5880,5880,5880,0
20240909,105700,101797180,5880,5880,5880,5880,3
20240909,105600,101779540,5830,5830,5830,5830,0
20240909,105500,101779540,5830,5830,5830,5830,0
20240909,105400,101779540,5830,5830,5830,5830,0
20240909,105300,101779540,5830,5830,5830,5830,0
20240909,105200,101779540,5830,5830,5830,5830,150
20240909,105100,100905040,5830,5830,5830,5830,0
20240909,105000,100905040,5830,5840,5840,5830,30
20240909,104900,100730020,5830,5830,5830,5830,0
20240909,104800,100730020,5830,5830,5830,5830,0
20240909,104700,100730020,5830,5830,5830,5830,0
20240909,104600,100730020,5830,5830,5830,5830,0
20240909,104500,100730020,5830,5830,5830,5830,11
20240909,104400,100665890,5860,5860,5860,5860,0
20240909,104300,100665890,5860,5860,5860,5860,3
20240909,104200,100648310,5870,5850,5870,5850,225
20240909,104100,99332020,5850,5850,5850,5850,0
20240909,104000,99332020,5850,5850,5850,5850,0
20240909,103900,99332020,5850,5850,5850,5850,3
20240909,103800,99314470,5840,5840,5840,5840,33
20240909,103700,99121750,5850,5850,5850,5850,0
20240909,103600,99121750,5850,5850,5850,5850,1
20240909,103500,99115900,5850,5850,5850,5850,2
20240909,103400,99104200,5850,5850,5850,5850,0
20240909,103300,99104200,5850,5850,5850,5850,1
20240909,103200,99098350,5860,5870,5870,5860,2
20240909,103100,99086620,5870,5870,5870,5870,3
20240909,103000,99069010,5870,5870,5870,5870,0
20240909,102900,99069010,5870,5870,5870,5870,0
20240909,102800,99069010,5870,5870,5870,5870,16
20240909,102700,98975090,5870,5870,5870,5870,0
20240909,102600,98975090,5870,5870,5870,5870,0
20240909,102500,98975090,5870,5870,5870,5870,0
20240909,102400,98975090,5870,5870,5870,5870,0
20240909,102300,98975090,5870,5870,5870,5870,0
20240909,102200,98975090,5870,5870,5870,5870,0
20240909,102100,98975090,5870,5870,5870,5870,0
20240909,102000,98975090,5870,5870,5870,5870,0
20240909,101900,98975090,5870,5870,5870,5870,0
20240909,101800,98975090,5870,5870,5870,5870,0
20240909,101700,98975090,5870,5870,5870,5870,0
20240909,101600,98975090,5870,5870,5870,5870,0
20240909,101500,98975090,5870,5870,5870,5870,0
20240909,101400,98975090,5870,5870,5870,5870,40
20240909,101300,98740290,5870,5870,5870,5870,0
20240909,101200,98740290,5870,5870,5870,5870,0
20240909,101100,98740290,5870,5870,5870,5870,0
20240909,101000,98740290,5870,5870,5870,5870,69
20240909,100900,98335260,5830,5820,5830,5820,146
20240909,100800,97484420,5830,5830,5830,5830,0
20240909,100700,97484420,5830,5830,5830,5830,2
20240909,100600,97472760,5830,5830,5830,5830,0
20240909,100500,97472760,5830,5830,5830,5830,0
20240909,100400,97472760,5830,5830,5830,5830,1
20240909,100300,97466930,5830,5830,5830,5830,0
20240909,100200,97466930,5830,5830,5830,5830,1
20240909,100100,97461100,5790,5790,5790,5790,1
20240909,100000,97455310,5780,5840,5840,5780,3049
20240909,095900,79777320,5830,5830,5830,5830,500
20240909,095800,76862320,5820,5820,5820,5820,0
20240909,095700,76862320,5820,5820,5820,5820,0
20240909,095600,76862320,5820,5820,5820,5820,0
20240909,095500,76862320,5820,5820,5820,5820,0
20240909,095400,76862320,5820,5820,5820,5820,0
20240909,095300,76862320,5820,5820,5820,5820,0
20240909,095200,76862320,5820,5870,5870,5820,1098
20240909,095100,70452470,5880,5890,5890,5880,7
20240909,095000,70411300,5900,5900,5900,5900,1
20240909,094900,70405400,5910,5910,5910,5910,0
20240909,094800,70405400,5910,5910,5910,5910,0
20240909,094700,70405400,5910,5930,5930,5910,3
20240909,094600,70387640,5930,5930,5930,5930,1
20240909,094500,70381710,5930,5930,5930,5930,0
20240909,094400,70381710,5930,5930,5930,5930,3
20240909,094300,70363920,5920,5900,5920,5900,814
20240909,094200,65545240,5920,5920,5920,5920,0
20240909,094100,65545240,5920,5900,5920,5900,11
20240909,094000,65480320,5920,5920,5920,5900,17
20240909,093900,65379880,5920,5890,5920,5890,61
20240909,093800,65020370,5890,5890,5890,5890,2
20240909,093700,65008590,5880,5890,5890,5880,2
20240909,093600,64996820,5890,5890,5890,5890,0
20240909,093500,64996820,5890,5890,5890,5890,5
20240909,093400,64967370,5890,5890,5890,5890,0
20240909,093300,64967370,5890,5890,5890,5890,2
20240909,093200,64955590,5890,5890,5890,5800,3317
20240909,093100,45617930,5890,5890,5890,5890,26
20240909,093000,45464790,5890,5830,5890,5830,7
20240909,092900,45423820,5830,5830,5830,5830,10
20240909,092800,45365520,5800,5820,5820,5800,3624
20240909,092700,24346200,5800,5800,5800,5800,3
20240909,092600,24328800,5800,5800,5800,5800,0
20240909,092500,24328800,5800,5800,5800,5800,0
20240909,092400,24328800,5800,5800,5800,5800,0
20240909,092300,24328800,5800,5800,5800,5800,248
20240909,092200,22890400,5800,5810,5810,5800,1500
20240909,092100,14190240,5810,5810,5810,5810,0
20240909,092000,14190240,5810,5820,5820,5810,20
20240909,091900,14073960,5820,5820,5820,5820,0
20240909,091800,14073960,5820,5820,5820,5820,24
20240909,091700,13934280,5820,5820,5820,5820,0
20240909,091600,13934280,5820,5820,5820,5820,0
20240909,091500,13934280,5820,5820,5820,5820,0
20240909,091400,13934280,5820,5820,5820,5820,3
20240909,091300,13916820,5800,5800,5800,5800,0
20240909,091200,13916820,5800,5800,5800,5800,151
20240909,091100,13041020,5790,5800,5800,5780,61
20240909,091000,12688050,5780,5790,5790,5780,53
20240909,090900,12381220,5780,5780,5780,5780,0
20240909,090800,12381220,5780,5780,5780,5780,0
20240909,090700,12381220,5780,5780,5780,5780,0
20240909,090600,12381220,5780,5780,5780,5780,248
20240909,090500,10947780,5780,5780,5780,5780,0
20240909,090400,10947780,5780,5810,5810,5780,1100
20240909,090300,4576400,5840,5840,5840,5840,0
20240909,090200,4576400,5840,5840,5840,5840,1
20240909,090100,4570560,5810,5810,5810,5810,402
20240909,090000,2234940,5790,5790,5790,5790,386