KissMeData/043370/min/candle-20240905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,192400,329434730,9900,9900,9900,9900,527
20240905,192300,329434730,9900,9900,9900,9900,0
20240905,192200,329434730,9900,9900,9900,9900,0
20240905,192100,329434730,9900,9900,9900,9900,0
20240905,192000,329434730,9900,9900,9900,9900,0
20240905,191900,329434730,9900,9900,9900,9900,0
20240905,191800,329434730,9900,9900,9900,9900,0
20240905,191700,329434730,9900,9900,9900,9900,0
20240905,191600,329434730,9900,9900,9900,9900,0
20240905,191500,329434730,9900,9900,9900,9900,0
20240905,191400,329434730,9900,9900,9900,9900,0
20240905,191300,329434730,9900,9900,9900,9900,0
20240905,191200,329434730,9900,9900,9900,9900,0
20240905,191100,329434730,9900,9900,9900,9900,0
20240905,191000,329434730,9900,9900,9900,9900,0
20240905,190900,329434730,9900,9900,9900,9900,0
20240905,190800,329434730,9900,9900,9900,9900,0
20240905,190700,329434730,9900,9900,9900,9900,0
20240905,190600,329434730,9900,9900,9900,9900,0
20240905,190500,329434730,9900,9900,9900,9900,0
20240905,190400,329434730,9900,9900,9900,9900,0
20240905,190300,329434730,9900,9900,9900,9900,0
20240905,190200,329434730,9900,9900,9900,9900,0
20240905,190100,329434730,9900,9900,9900,9900,0
20240905,190000,329434730,9900,9900,9900,9900,0
20240905,185900,329434730,9900,9900,9900,9900,0
20240905,185800,329434730,9900,9900,9900,9900,0
20240905,185700,329434730,9900,9900,9900,9900,0
20240905,185600,329434730,9900,9900,9900,9900,0
20240905,185500,329434730,9900,9900,9900,9900,0
20240905,185400,329434730,9900,9900,9900,9900,527
20240905,185300,329434730,9900,9900,9900,9900,0
20240905,185200,329434730,9900,9900,9900,9900,0
20240905,185100,329434730,9900,9900,9900,9900,0
20240905,185000,329434730,9900,9900,9900,9900,0
20240905,184900,329434730,9900,9900,9900,9900,0
20240905,184800,329434730,9900,9900,9900,9900,0
20240905,184700,329434730,9900,9900,9900,9900,0
20240905,184600,329434730,9900,9900,9900,9900,0
20240905,184500,329434730,9900,9900,9900,9900,0
20240905,184400,329434730,9900,9900,9900,9900,0
20240905,184300,329434730,9900,9900,9900,9900,0
20240905,184200,329434730,9900,9900,9900,9900,0
20240905,184100,329434730,9900,9900,9900,9900,0
20240905,184000,329434730,9900,9900,9900,9900,0
20240905,183900,329434730,9900,9900,9900,9900,0
20240905,183800,329434730,9900,9900,9900,9900,0
20240905,183700,329434730,9900,9900,9900,9900,0
20240905,183600,329434730,9900,9900,9900,9900,0
20240905,183500,329434730,9900,9900,9900,9900,0
20240905,183400,329434730,9900,9900,9900,9900,0
20240905,183300,329434730,9900,9900,9900,9900,0
20240905,183200,329434730,9900,9900,9900,9900,0
20240905,183100,329434730,9900,9900,9900,9900,0
20240905,183000,329434730,9900,9900,9900,9900,0
20240905,182900,329434730,9900,9900,9900,9900,0
20240905,182800,329434730,9900,9900,9900,9900,0
20240905,182700,329434730,9900,9900,9900,9900,0
20240905,182600,329434730,9900,9900,9900,9900,0
20240905,182500,329434730,9900,9900,9900,9900,0
20240905,182400,329434730,9900,9900,9900,9900,527
20240905,182300,329434730,9900,9900,9900,9900,0
20240905,182200,329434730,9900,9900,9900,9900,0
20240905,182100,329434730,9900,9900,9900,9900,0
20240905,182000,329434730,9900,9900,9900,9900,0
20240905,181900,329434730,9900,9900,9900,9900,0
20240905,181800,329434730,9900,9900,9900,9900,0
20240905,181700,329434730,9900,9900,9900,9900,0
20240905,181600,329434730,9900,9900,9900,9900,0
20240905,181500,329434730,9900,9900,9900,9900,0
20240905,181400,329434730,9900,9900,9900,9900,0
20240905,181300,329434730,9900,9900,9900,9900,0
20240905,181200,329434730,9900,9900,9900,9900,0
20240905,181100,329434730,9900,9900,9900,9900,0
20240905,181000,329434730,9900,9900,9900,9900,0
20240905,180900,329434730,9900,9900,9900,9900,0
20240905,180800,329434730,9900,9900,9900,9900,0
20240905,180700,329434730,9900,9900,9900,9900,0
20240905,180600,329434730,9900,9900,9900,9900,0
20240905,180500,329434730,9900,9900,9900,9900,0
20240905,180400,329434730,9900,9900,9900,9900,0
20240905,180300,329434730,9900,9900,9900,9900,0
20240905,180200,329434730,9900,9900,9900,9900,0
20240905,180100,329434730,9900,9900,9900,9900,0
20240905,180000,329434730,9900,9900,9900,9900,0
20240905,175900,329434730,9900,9900,9900,9900,0
20240905,175800,329434730,9900,9900,9900,9900,0
20240905,175700,329434730,9900,9900,9900,9900,0
20240905,175600,329434730,9900,9900,9900,9900,0
20240905,175500,329434730,9900,9900,9900,9900,0
20240905,175400,329434730,9900,9900,9900,9900,527
20240905,175300,329434730,9900,9900,9900,9900,0
20240905,175200,329434730,9900,9900,9900,9900,0
20240905,175100,329434730,9900,9900,9900,9900,0
20240905,175000,329434730,9900,9900,9900,9900,0
20240905,174900,329434730,9900,9900,9900,9900,0
20240905,174800,329434730,9900,9900,9900,9900,0
20240905,174700,329434730,9900,9900,9900,9900,0
20240905,174600,329434730,9900,9900,9900,9900,0
20240905,174500,329434730,9900,9900,9900,9900,0
20240905,174400,329434730,9900,9900,9900,9900,0
20240905,174300,329434730,9900,9900,9900,9900,0
20240905,174200,329434730,9900,9900,9900,9900,0
20240905,174100,329434730,9900,9900,9900,9900,0
20240905,174000,329434730,9900,9900,9900,9900,0
20240905,173900,329434730,9900,9900,9900,9900,0
20240905,173800,329434730,9900,9900,9900,9900,0
20240905,173700,329434730,9900,9900,9900,9900,0
20240905,173600,329434730,9900,9900,9900,9900,0
20240905,173500,329434730,9900,9900,9900,9900,0
20240905,173400,329434730,9900,9900,9900,9900,0
20240905,173300,329434730,9900,9900,9900,9900,0
20240905,173200,329434730,9900,9900,9900,9900,0
20240905,173100,329434730,9900,9900,9900,9900,0
20240905,173000,329434730,9900,9900,9900,9900,0
20240905,172900,329434730,9900,9900,9900,9900,0
20240905,172800,329434730,9900,9900,9900,9900,0
20240905,172700,329434730,9900,9900,9900,9900,0
20240905,172600,329434730,9900,9900,9900,9900,0
20240905,172500,329434730,9900,9900,9900,9900,0
20240905,172400,329434730,9900,9900,9900,9900,527
20240905,172300,329434730,9900,9900,9900,9900,0
20240905,172200,329434730,9900,9900,9900,9900,0
20240905,172100,329434730,9900,9900,9900,9900,0
20240905,172000,329434730,9900,9900,9900,9900,0
20240905,171900,329434730,9900,9900,9900,9900,0
20240905,171800,329434730,9900,9900,9900,9900,0
20240905,171700,329434730,9900,9900,9900,9900,0
20240905,171600,329434730,9900,9900,9900,9900,0
20240905,171500,329434730,9900,9900,9900,9900,0
20240905,171400,329434730,9900,9900,9900,9900,0
20240905,171300,329434730,9900,9900,9900,9900,0
20240905,171200,329434730,9900,9900,9900,9900,0
20240905,171100,329434730,9900,9900,9900,9900,0
20240905,171000,329434730,9900,9900,9900,9900,0
20240905,170900,329434730,9900,9900,9900,9900,0
20240905,170800,329434730,9900,9900,9900,9900,0
20240905,170700,329434730,9900,9900,9900,9900,0
20240905,170600,329434730,9900,9900,9900,9900,0
20240905,170500,329434730,9900,9900,9900,9900,0
20240905,170400,329434730,9900,9900,9900,9900,0
20240905,170300,329434730,9900,9900,9900,9900,0
20240905,170200,329434730,9900,9900,9900,9900,0
20240905,170100,329434730,9900,9900,9900,9900,0
20240905,170000,329434730,9900,9900,9900,9900,0
20240905,165900,329434730,9900,9900,9900,9900,0
20240905,165800,329434730,9900,9900,9900,9900,0
20240905,165700,329434730,9900,9900,9900,9900,0
20240905,165600,329434730,9900,9900,9900,9900,0
20240905,165500,329434730,9900,9900,9900,9900,0
20240905,165400,329434730,9900,9900,9900,9900,527
20240905,165300,329434730,9900,9900,9900,9900,0
20240905,165200,329434730,9900,9900,9900,9900,0
20240905,165100,329434730,9900,9900,9900,9900,0
20240905,165000,329434730,9900,9900,9900,9900,0
20240905,164900,329434730,9900,9900,9900,9900,0
20240905,164800,329434730,9900,9900,9900,9900,0
20240905,164700,329434730,9900,9900,9900,9900,0
20240905,164600,329434730,9900,9900,9900,9900,0
20240905,164500,329434730,9900,9900,9900,9900,0
20240905,164400,329434730,9900,9900,9900,9900,0
20240905,164300,329434730,9900,9900,9900,9900,0
20240905,164200,329434730,9900,9900,9900,9900,0
20240905,164100,329434730,9900,9900,9900,9900,0
20240905,164000,329434730,9900,9900,9900,9900,0
20240905,163900,329434730,9900,9900,9900,9900,0
20240905,163800,329434730,9900,9900,9900,9900,0
20240905,163700,329434730,9900,9900,9900,9900,0
20240905,163600,329434730,9900,9900,9900,9900,0
20240905,163500,329434730,9900,9900,9900,9900,0
20240905,163400,329434730,9900,9900,9900,9900,0
20240905,163300,329434730,9900,9900,9900,9900,0
20240905,163200,329434730,9900,9900,9900,9900,0
20240905,163100,329434730,9900,9900,9900,9900,0
20240905,163000,329434730,9900,9900,9900,9900,0
20240905,162900,329434730,9900,9900,9900,9900,0
20240905,162800,329434730,9900,9900,9900,9900,0
20240905,162700,329434730,9900,9900,9900,9900,0
20240905,162600,329434730,9900,9900,9900,9900,0
20240905,162500,329434730,9900,9900,9900,9900,0
20240905,162400,329434730,9900,9900,9900,9900,527
20240905,162300,329434730,9900,9900,9900,9900,0
20240905,162200,329434730,9900,9900,9900,9900,0
20240905,162100,329434730,9900,9900,9900,9900,0
20240905,162000,329434730,9900,9900,9900,9900,0
20240905,161900,329434730,9900,9900,9900,9900,0
20240905,161800,329434730,9900,9900,9900,9900,0
20240905,161700,329434730,9900,9900,9900,9900,0
20240905,161600,329434730,9900,9900,9900,9900,0
20240905,161500,329434730,9900,9900,9900,9900,0
20240905,161400,329434730,9900,9900,9900,9900,0
20240905,161300,329434730,9900,9900,9900,9900,0
20240905,161200,329434730,9900,9900,9900,9900,0
20240905,161100,329434730,9900,9900,9900,9900,0
20240905,161000,329434730,9900,9900,9900,9900,0
20240905,160900,329434730,9900,9900,9900,9900,0
20240905,160800,329434730,9900,9900,9900,9900,0
20240905,160700,329434730,9900,9900,9900,9900,0
20240905,160600,329434730,9900,9900,9900,9900,0
20240905,160500,329434730,9900,9900,9900,9900,0
20240905,160400,329434730,9900,9900,9900,9900,0
20240905,160300,329434730,9900,9900,9900,9900,0
20240905,160200,329434730,9900,9900,9900,9900,0
20240905,160100,329434730,9900,9900,9900,9900,0
20240905,160000,329434730,9900,9900,9900,9900,0
20240905,155900,329434730,9900,9900,9900,9900,0
20240905,155800,329434730,9900,9900,9900,9900,0
20240905,155700,329434730,9900,9900,9900,9900,0
20240905,155600,329434730,9900,9900,9900,9900,0
20240905,155500,329434730,9900,9900,9900,9900,0
20240905,155400,329434730,9900,9900,9900,9900,527
20240905,155300,329434730,9900,9900,9900,9900,0
20240905,155200,329434730,9900,9900,9900,9900,0
20240905,155100,329434730,9900,9900,9900,9900,0
20240905,155000,329434730,9900,9900,9900,9900,0
20240905,154900,329434730,9900,9900,9900,9900,0
20240905,154800,329434730,9900,9900,9900,9900,0
20240905,154700,329434730,9900,9900,9900,9900,0
20240905,154600,329434730,9900,9900,9900,9900,0
20240905,154500,329434730,9900,9900,9900,9900,0
20240905,154400,329434730,9900,9900,9900,9900,0
20240905,154300,329434730,9900,9900,9900,9900,0
20240905,154200,329434730,9900,9900,9900,9900,0
20240905,154100,329434730,9900,9900,9900,9900,0
20240905,154000,329434730,9900,9900,9900,9900,0
20240905,153900,329434730,9900,9900,9900,9900,0
20240905,153800,329434730,9900,9900,9900,9900,0
20240905,153700,329434730,9900,9900,9900,9900,0
20240905,153600,329434730,9900,9900,9900,9900,0
20240905,153500,329434730,9900,9900,9900,9900,0
20240905,153400,329434730,9900,9900,9900,9900,0
20240905,153300,329434730,9900,9900,9900,9900,0
20240905,153200,329434730,9900,9900,9900,9900,0
20240905,153100,329434730,9900,9900,9900,9900,0
20240905,153000,329434730,9900,9900,9900,9900,527
20240905,152900,324217430,9880,9880,9880,9880,0
20240905,152800,324217430,9880,9880,9880,9880,0
20240905,152700,324217430,9880,9880,9880,9880,0
20240905,152600,324217430,9880,9880,9880,9880,0
20240905,152500,324217430,9880,9880,9880,9880,0
20240905,152400,324217430,9880,9880,9880,9880,0
20240905,152300,324217430,9880,9880,9880,9880,0
20240905,152200,324217430,9880,9880,9880,9880,0
20240905,152100,324217430,9880,9880,9880,9880,0
20240905,152000,324217430,9880,9880,9880,9880,0
20240905,151900,324217430,9880,9880,9900,9880,365
20240905,151800,320611210,9880,9900,9900,9880,825
20240905,151700,312459970,9900,9880,9900,9880,6
20240905,151600,312400590,9880,9880,9880,9880,2
20240905,151500,312380830,9880,9880,9880,9880,39
20240905,151400,311995510,9880,9880,9880,9880,0
20240905,151300,311995510,9880,9880,9880,9880,0
20240905,151200,311995510,9880,9880,9880,9880,91
20240905,151100,311096430,9880,9880,9880,9880,0
20240905,151000,311096430,9880,9880,9880,9880,200
20240905,150900,309120430,9870,9880,9880,9870,12
20240905,150800,309001970,9880,9880,9880,9880,4
20240905,150700,308962450,9880,9880,9880,9880,0
20240905,150600,308962450,9880,9870,9880,9870,17
20240905,150500,308794650,9880,9880,9880,9880,36
20240905,150400,308438970,9880,9880,9880,9880,3
20240905,150300,308409330,9870,9870,9870,9870,0
20240905,150200,308409330,9870,9870,9870,9870,1080
20240905,150100,297749730,9880,9880,9880,9880,1
20240905,150000,297739850,9880,9880,9880,9880,40
20240905,145900,297344650,9880,9880,9880,9880,60
20240905,145800,296751850,9870,9870,9870,9870,0
20240905,145700,296751850,9870,9870,9870,9870,17
20240905,145600,296584060,9870,9870,9870,9870,0
20240905,145500,296584060,9870,9870,9870,9870,0
20240905,145400,296584060,9870,9870,9870,9870,0
20240905,145300,296584060,9870,9870,9870,9870,21
20240905,145200,296376790,9890,9890,9890,9890,1
20240905,145100,296366900,9880,9880,9880,9880,0
20240905,145000,296366900,9880,9880,9880,9880,1
20240905,144900,296357020,9880,9880,9880,9880,20
20240905,144800,296159420,9870,9870,9870,9870,0
20240905,144700,296159420,9870,9870,9870,9870,0
20240905,144600,296159420,9870,9870,9870,9870,18
20240905,144500,295981760,9870,9870,9870,9870,17
20240905,144400,295813970,9880,9880,9880,9880,2
20240905,144300,295794210,9870,9870,9870,9870,0
20240905,144200,295794210,9870,9870,9870,9870,0
20240905,144100,295794210,9870,9870,9870,9870,18
20240905,144000,295616550,9860,9860,9860,9860,0
20240905,143900,295616550,9860,9860,9860,9860,0
20240905,143800,295616550,9860,9860,9860,9860,0
20240905,143700,295616550,9860,9860,9860,9860,117
20240905,143600,294462930,9860,9860,9860,9860,100
20240905,143500,293476930,9890,9860,9890,9860,101
20240905,143400,292481040,9870,9870,9870,9870,0
20240905,143300,292481040,9870,9870,9870,9870,0
20240905,143200,292481040,9870,9870,9870,9870,0
20240905,143100,292481040,9870,9870,9870,9870,0
20240905,143000,292481040,9870,9870,9870,9870,11
20240905,142900,292372470,9880,9880,9880,9880,1
20240905,142800,292362590,9890,9890,9890,9890,0
20240905,142700,292362590,9890,9890,9890,9890,0
20240905,142600,292362590,9890,9890,9890,9890,2
20240905,142500,292342810,9890,9890,9890,9890,151
20240905,142400,290849420,9880,9880,9880,9880,151
20240905,142300,289357540,9860,9860,9860,9860,0
20240905,142200,289357540,9860,9860,9860,9860,0
20240905,142100,289357540,9860,9860,9860,9860,17
20240905,142000,289189920,9860,9860,9860,9860,0
20240905,141900,289189920,9860,9860,9860,9860,0
20240905,141800,289189920,9860,9860,9860,9860,0
20240905,141700,289189920,9860,9860,9860,9860,0
20240905,141600,289189920,9860,9860,9860,9860,500
20240905,141500,284259920,9880,9860,9880,9860,3
20240905,141400,284230320,9860,9860,9880,9860,266
20240905,141300,281605750,9870,9870,9870,9870,0
20240905,141200,281605750,9870,9870,9870,9870,31
20240905,141100,281299780,9870,9870,9870,9870,10
20240905,141000,281201080,9870,9870,9870,9870,100
20240905,140900,280214080,9870,9860,9870,9860,2
20240905,140800,280194350,9860,9860,9860,9860,409
20240905,140700,276161610,9870,9870,9870,9870,0
20240905,140600,276161610,9870,9860,9870,9860,27
20240905,140500,275895380,9860,9860,9860,9860,688
20240905,140400,269111700,9870,9870,9870,9870,0
20240905,140300,269111700,9870,9870,9870,9870,0
20240905,140200,269111700,9870,9870,9870,9870,0
20240905,140100,269111700,9870,9860,9870,9860,117
20240905,140000,267957080,9870,9870,9870,9870,0
20240905,135900,267957080,9870,9870,9870,9870,0
20240905,135800,267957080,9870,9860,9870,9860,4
20240905,135700,267917630,9870,9860,9870,9860,16
20240905,135600,267759860,9870,9870,9870,9860,12
20240905,135500,267641500,9870,9860,9870,9860,2
20240905,135400,267621770,9860,9860,9860,9860,0
20240905,135300,267621770,9860,9870,9870,9860,19
20240905,135200,267434400,9860,9870,9870,9860,3
20240905,135100,267404810,9870,9870,9870,9870,3
20240905,135000,267375200,9860,9860,9860,9860,0
20240905,134900,267375200,9860,9860,9880,9860,663
20240905,134800,260838000,9860,9880,9880,9860,20
20240905,134700,260640770,9870,9880,9880,9870,6
20240905,134600,260581540,9870,9860,9870,9860,3
20240905,134500,260551950,9860,9860,9860,9860,0
20240905,134400,260551950,9860,9860,9860,9860,0
20240905,134300,260551950,9860,9860,9860,9860,18
20240905,134200,260374470,9870,9870,9870,9870,0
20240905,134100,260374470,9870,9870,9870,9870,3
20240905,134000,260344860,9870,9870,9870,9870,0
20240905,133900,260344860,9870,9880,9880,9870,21
20240905,133800,260137470,9880,9880,9880,9880,239
20240905,133700,257776150,9870,9870,9870,9870,1
20240905,133600,257766280,9880,9880,9880,9880,0
20240905,133500,257766280,9880,9870,9880,9870,115
20240905,133400,256630220,9870,9870,9870,9870,0
20240905,133300,256630220,9870,9870,9870,9870,20
20240905,133200,256432820,9870,9870,9870,9870,0
20240905,133100,256432820,9870,9870,9880,9860,2410
20240905,133000,232665350,9870,9870,9870,9870,380
20240905,132900,228914750,9880,9880,9880,9880,0
20240905,132800,228914750,9880,9880,9880,9880,1
20240905,132700,228904870,9870,9870,9870,9870,1
20240905,132600,228895000,9870,9870,9870,9870,127
20240905,132500,227641510,9870,9870,9870,9870,0
20240905,132400,227641510,9870,9870,9870,9870,11
20240905,132300,227532940,9870,9870,9870,9870,0
20240905,132200,227532940,9870,9870,9870,9870,0
20240905,132100,227532940,9870,9870,9870,9870,28
20240905,132000,227256580,9870,9870,9870,9870,27
20240905,131900,226990090,9870,9870,9870,9870,153
20240905,131800,225479980,9850,9850,9850,9850,0
20240905,131700,225479980,9850,9850,9850,9850,0
20240905,131600,225479980,9850,9850,9850,9850,16
20240905,131500,225322380,9880,9880,9880,9880,0
20240905,131400,225322380,9880,9880,9880,9880,0
20240905,131300,225322380,9880,9880,9880,9880,0
20240905,131200,225322380,9880,9850,9880,9850,2
20240905,131100,225302650,9850,9870,9880,9850,2705
20240905,131000,198625450,9870,9870,9870,9870,0
20240905,130900,198625450,9870,9870,9870,9870,0
20240905,130800,198625450,9870,9870,9870,9870,0
20240905,130700,198625450,9870,9870,9870,9870,82
20240905,130600,197816110,9880,9880,9880,9880,0
20240905,130500,197816110,9880,9870,9880,9870,70
20240905,130400,197124580,9880,9880,9880,9880,0
20240905,130300,197124580,9880,9880,9880,9880,0
20240905,130200,197124580,9880,9870,9880,9870,2
20240905,130100,197104830,9870,9870,9870,9870,19
20240905,130000,196917300,9870,9870,9870,9870,220
20240905,125900,194745900,9880,9870,9880,9870,3
20240905,125800,194716280,9870,9870,9870,9870,0
20240905,125700,194716280,9870,9870,9870,9870,0
20240905,125600,194716280,9870,9870,9870,9870,18
20240905,125500,194538620,9870,9870,9870,9870,0
20240905,125400,194538620,9870,9870,9870,9870,0
20240905,125300,194538620,9870,9870,9870,9870,0
20240905,125200,194538620,9870,9870,9870,9870,16
20240905,125100,194380700,9880,9880,9880,9880,0
20240905,125000,194380700,9880,9880,9880,9880,0
20240905,124900,194380700,9880,9870,9880,9870,88
20240905,124800,193512120,9870,9870,9870,9870,15
20240905,124700,193364070,9880,9880,9880,9880,35
20240905,124600,193018270,9880,9880,9880,9880,0
20240905,124500,193018270,9880,9880,9880,9880,0
20240905,124400,193018270,9880,9880,9880,9880,16
20240905,124300,192860190,9880,9880,9880,9880,0
20240905,124200,192860190,9880,9880,9880,9880,0
20240905,124100,192860190,9880,9880,9880,9880,0
20240905,124000,192860190,9880,9880,9880,9880,1
20240905,123900,192850310,9880,9880,9880,9880,93
20240905,123800,191931470,9900,9900,9900,9900,0
20240905,123700,191931470,9900,9900,9900,9900,1
20240905,123600,191921570,9880,9880,9880,9880,0
20240905,123500,191921570,9880,9880,9880,9880,0
20240905,123400,191921570,9880,9900,9900,9880,17
20240905,123300,191753590,9870,9870,9870,9870,1
20240905,123200,191743720,9870,9870,9870,9870,0
20240905,123100,191743720,9870,9870,9870,9870,1000
20240905,123000,181873720,9890,9890,9890,9890,0
20240905,122900,181873720,9890,9890,9890,9890,0
20240905,122800,181873720,9890,9890,9890,9890,50
20240905,122700,181379220,9890,9890,9890,9890,8
20240905,122600,181300100,9890,9890,9890,9890,0
20240905,122500,181300100,9890,9890,9890,9890,19
20240905,122400,181112190,9890,9890,9890,9870,68
20240905,122300,180439990,9890,9890,9890,9890,0
20240905,122200,180439990,9890,9890,9890,9890,0
20240905,122100,180439990,9890,9890,9890,9890,0
20240905,122000,180439990,9890,9870,9890,9870,83
20240905,121900,179620760,9870,9870,9880,9870,20
20240905,121800,179423350,9870,9870,9870,9870,0
20240905,121700,179423350,9870,9870,9870,9870,0
20240905,121600,179423350,9870,9870,9870,9870,0
20240905,121500,179423350,9870,9870,9870,9870,0
20240905,121400,179423350,9870,9870,9870,9870,18
20240905,121300,179245690,9870,9870,9870,9870,1
20240905,121200,179235820,9870,9870,9870,9870,0
20240905,121100,179235820,9870,9870,9870,9870,227
20240905,121000,176995330,9880,9880,9880,9880,0
20240905,120900,176995330,9880,9880,9880,9880,0
20240905,120800,176995330,9880,9880,9880,9880,0
20240905,120700,176995330,9880,9880,9880,9880,41
20240905,120600,176590250,9870,9870,9870,9870,0
20240905,120500,176590250,9870,9870,9870,9870,0
20240905,120400,176590250,9870,9880,9880,9870,19
20240905,120300,176402710,9880,9880,9880,9880,0
20240905,120200,176402710,9880,9880,9880,9880,96
20240905,120100,175454230,9880,9880,9880,9880,0
20240905,120000,175454230,9880,9880,9880,9880,1
20240905,115900,175444350,9880,9880,9890,9880,3
20240905,115800,175414700,9880,9870,9880,9870,2
20240905,115700,175394950,9880,9880,9880,9880,0
20240905,115600,175394950,9880,9880,9880,9880,176
20240905,115500,173656070,9870,9870,9870,9870,0
20240905,115400,173656070,9870,9880,9880,9870,18
20240905,115300,173478400,9870,9870,9870,9870,0
20240905,115200,173478400,9870,9870,9870,9870,0
20240905,115100,173478400,9870,9870,9870,9870,1
20240905,115000,173468530,9870,9870,9870,9870,0
20240905,114900,173468530,9870,9880,9880,9870,58
20240905,114800,172895670,9880,9880,9880,9880,12
20240905,114700,172777110,9880,9870,9880,9870,3
20240905,114600,172747490,9870,9870,9870,9870,0
20240905,114500,172747490,9870,9870,9870,9870,61
20240905,114400,172145420,9870,9870,9870,9870,19
20240905,114300,171957890,9870,9870,9870,9870,0
20240905,114200,171957890,9870,9880,9890,9870,9
20240905,114100,171869030,9880,9880,9880,9880,22
20240905,114000,171651670,9870,9870,9870,9870,0
20240905,113900,171651670,9870,9870,9870,9870,18
20240905,113800,171474010,9870,9870,9870,9870,1
20240905,113700,171464140,9870,9870,9870,9870,0
20240905,113600,171464140,9870,9870,9870,9870,0
20240905,113500,171464140,9870,9870,9870,9870,18
20240905,113400,171286480,9880,9880,9880,9880,0
20240905,113300,171286480,9880,9880,9880,9880,0
20240905,113200,171286480,9880,9880,9880,9880,0
20240905,113100,171286480,9880,9880,9880,9880,3
20240905,113000,171256840,9870,9870,9870,9870,0
20240905,112900,171256840,9870,9870,9870,9870,58
20240905,112800,170684380,9890,9880,9890,9880,2
20240905,112700,170664610,9870,9870,9870,9870,1
20240905,112600,170654740,9870,9870,9870,9870,1
20240905,112500,170644870,9870,9870,9870,9870,4
20240905,112400,170605390,9870,9870,9870,9870,27
20240905,112300,170338900,9860,9860,9860,9860,18
20240905,112200,170161420,9890,9890,9890,9890,0
20240905,112100,170161420,9890,9860,9890,9860,4
20240905,112000,170121930,9850,9850,9850,9850,0
20240905,111900,170121930,9850,9850,9850,9850,0
20240905,111800,170121930,9850,9880,9890,9850,18
20240905,111700,169944560,9850,9850,9850,9850,0
20240905,111600,169944560,9850,9850,9850,9850,61
20240905,111500,169343710,9880,9880,9880,9880,1
20240905,111400,169333830,9890,9890,9890,9890,0
20240905,111300,169333830,9890,9890,9890,9890,16
20240905,111200,169175590,9880,9880,9880,9880,1
20240905,111100,169165710,9850,9850,9850,9850,136
20240905,111000,167826110,9850,9850,9850,9850,800
20240905,110900,159946110,9890,9890,9890,9890,9
20240905,110800,159857100,9860,9860,9860,9860,221
20240905,110700,157678040,9860,9860,9860,9860,0
20240905,110600,157678040,9860,9870,9870,9860,2732
20240905,110500,130714400,9880,9880,9880,9880,29
20240905,110400,130427880,9880,9880,9880,9880,0
20240905,110300,130427880,9880,9880,9880,9880,0
20240905,110200,130427880,9880,9880,9880,9880,75
20240905,110100,129686880,9880,9880,9880,9870,148
20240905,110000,128224650,9880,9880,9880,9880,1
20240905,105900,128214770,9870,9870,9870,9870,0
20240905,105800,128214770,9870,9870,9870,9870,1
20240905,105700,128204900,9870,9870,9870,9870,2
20240905,105600,128185160,9920,9920,9920,9920,0
20240905,105500,128185160,9920,9920,9920,9920,0
20240905,105400,128185160,9920,9920,9920,9920,0
20240905,105300,128185160,9920,9920,9920,9920,0
20240905,105200,128185160,9920,9920,9920,9920,0
20240905,105100,128185160,9920,9910,9920,9910,2
20240905,105000,128165330,9860,9860,9860,9860,1349
20240905,104900,114864190,9850,9850,9850,9850,0
20240905,104800,114864190,9850,9860,9860,9850,9
20240905,104700,114775530,9850,9850,9850,9850,259
20240905,104600,112224380,9850,9850,9850,9850,64
20240905,104500,111593980,9850,9860,9860,9850,2
20240905,104400,111574270,9860,9850,9860,9850,3
20240905,104300,111544710,9850,9850,9850,9850,208
20240905,104200,109495910,9850,9860,9860,9850,20
20240905,104100,109298900,9850,9850,9850,9850,0
20240905,104000,109298900,9850,9850,9850,9850,0
20240905,103900,109298900,9850,9850,9850,9850,0
20240905,103800,109298900,9850,9840,9850,9840,17
20240905,103700,109131610,9850,9850,9850,9850,146
20240905,103600,107693510,9850,9850,9850,9850,0
20240905,103500,107693510,9850,9850,9850,9850,16
20240905,103400,107535910,9850,9850,9850,9850,151
20240905,103300,106048560,9850,9850,9850,9850,1
20240905,103200,106038710,9840,9840,9840,9840,0
20240905,103100,106038710,9840,9850,9850,9840,17
20240905,103000,105871420,9850,9850,9850,9850,1
20240905,102900,105861570,9850,9850,9850,9850,138
20240905,102800,104502270,9860,9860,9860,9860,0
20240905,102700,104502270,9860,9860,9860,9860,3
20240905,102600,104472690,9850,9850,9850,9850,18
20240905,102500,104295390,9850,9860,9860,9850,56
20240905,102400,103743780,9850,9860,9860,9850,319
20240905,102300,100600140,9880,9880,9880,9880,14
20240905,102200,100461820,9870,9870,9870,9870,127
20240905,102100,99208330,9880,9880,9880,9880,0
20240905,102000,99208330,9880,9880,9880,9880,116
20240905,101900,98062250,9920,9920,9920,9920,0
20240905,101800,98062250,9920,9890,9920,9890,3019
20240905,101700,68113800,9880,9890,9890,9880,18
20240905,101600,67935950,9890,9890,9890,9890,95
20240905,101500,66996400,9900,9900,9900,9900,396
20240905,101400,63076000,9900,9900,9900,9900,0
20240905,101300,63076000,9900,9900,9900,9900,16
20240905,101200,62917600,9910,9920,9920,9910,674
20240905,101100,56235290,9920,9920,9920,9920,0
20240905,101000,56235290,9920,9920,9920,9920,0
20240905,100900,56235290,9920,9930,9930,9920,311
20240905,100800,53147810,9930,9930,9930,9930,0
20240905,100700,53147810,9930,9930,9930,9930,0
20240905,100600,53147810,9930,9930,9930,9930,16
20240905,100500,52988930,9940,9940,9940,9940,2
20240905,100400,52969050,9930,9940,9950,9930,3
20240905,100300,52939230,9930,9930,9930,9930,721
20240905,100200,45779700,9940,9940,9940,9940,122
20240905,100100,44567020,9940,9940,9940,9940,0
20240905,100000,44567020,9940,9940,9940,9940,19
20240905,095900,44378160,9930,9930,9930,9930,0
20240905,095800,44378160,9930,9930,9930,9930,0
20240905,095700,44378160,9930,9950,9950,9930,855
20240905,095600,35874280,9950,9950,9950,9950,900
20240905,095500,26919280,9950,9950,9950,9950,0
20240905,095400,26919280,9950,9950,9950,9950,61
20240905,095300,26312330,9950,9960,9960,9950,79
20240905,095200,25525660,9960,9960,9960,9960,0
20240905,095100,25525660,9960,9980,9980,9960,128
20240905,095000,24248780,9980,9980,9980,9980,100
20240905,094900,23250780,9980,9970,9980,9970,43
20240905,094800,22822030,9960,9960,9960,9960,0
20240905,094700,22822030,9960,9960,9960,9960,0
20240905,094600,22822030,9960,9960,9960,9960,0
20240905,094500,22822030,9960,9960,9960,9960,0
20240905,094400,22822030,9960,9960,9960,9960,0
20240905,094300,22822030,9960,9980,9980,9960,32
20240905,094200,22503270,9960,9960,9960,9960,0
20240905,094100,22503270,9960,9960,9960,9960,0
20240905,094000,22503270,9960,9960,9960,9960,0
20240905,093900,22503270,9960,9970,9970,9960,26
20240905,093800,22244160,9950,9950,9950,9950,0
20240905,093700,22244160,9950,9950,9950,9950,0
20240905,093600,22244160,9950,9950,9950,9950,0
20240905,093500,22244160,9950,9950,9950,9950,383
20240905,093400,18433310,9940,9940,9940,9940,0
20240905,093300,18433310,9940,9940,9940,9940,29
20240905,093200,18145050,9940,9940,9940,9940,0
20240905,093100,18145050,9940,9940,9940,9940,0
20240905,093000,18145050,9940,9940,9940,9940,83
20240905,092900,17320030,9920,9920,9920,9920,30
20240905,092800,17022430,9920,9920,9920,9920,60
20240905,092700,16427230,9930,9930,9930,9930,369
20240905,092600,12763060,9930,9930,9930,9930,1
20240905,092500,12753130,9950,9950,9950,9950,0
20240905,092400,12753130,9950,9940,9950,9940,205
20240905,092300,10714200,9930,9930,9930,9930,6
20240905,092200,10654620,9940,9940,9940,9940,0
20240905,092100,10654620,9940,9940,9940,9940,136
20240905,092000,9302780,9940,9910,9940,9910,17
20240905,091900,9134280,9920,9920,9920,9920,0
20240905,091800,9134280,9920,9920,9920,9920,201
20240905,091700,7140360,9920,9920,9920,9920,0
20240905,091600,7140360,9920,9920,9920,9920,1
20240905,091500,7130440,9930,9920,9930,9920,38
20240905,091400,6753440,9920,9920,9920,9920,7
20240905,091300,6684000,9920,9930,9930,9920,379
20240905,091200,2923140,9930,9930,9930,9930,22
20240905,091100,2704680,9930,9930,9930,9930,1
20240905,091000,2694750,9930,9930,9930,9930,38
20240905,090900,2317410,9930,9940,9940,9930,55
20240905,090800,1770760,9960,9960,9960,9960,0
20240905,090700,1770760,9960,9940,9960,9930,36
20240905,090600,1412890,9950,9970,9970,9950,69
20240905,090500,726320,9950,9950,9950,9950,4
20240905,090400,686520,9950,9950,9950,9950,12
20240905,090300,567120,9950,9940,9950,9940,8
20240905,090200,487590,9940,9950,9950,9940,33
20240905,090100,159370,9950,9950,9950,9950,10
20240905,090000,59870,9980,9970,9980,9970,6