KissMeData/099430/min/candle-20240913.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240913,200300,886671260,5120,5120,5120,5120,8262
20240913,200200,886671260,5120,5120,5120,5120,0
20240913,200100,886671260,5120,5120,5120,5120,0
20240913,200000,886671260,5120,5120,5120,5120,0
20240913,195900,886671260,5120,5120,5120,5120,0
20240913,195800,886671260,5120,5120,5120,5120,0
20240913,195700,886671260,5120,5120,5120,5120,0
20240913,195600,886671260,5120,5120,5120,5120,0
20240913,195500,886671260,5120,5120,5120,5120,0
20240913,195400,886671260,5120,5120,5120,5120,0
20240913,195300,886671260,5120,5120,5120,5120,0
20240913,195200,886671260,5120,5120,5120,5120,0
20240913,195100,886671260,5120,5120,5120,5120,0
20240913,195000,886671260,5120,5120,5120,5120,0
20240913,194900,886671260,5120,5120,5120,5120,0
20240913,194800,886671260,5120,5120,5120,5120,0
20240913,194700,886671260,5120,5120,5120,5120,0
20240913,194600,886671260,5120,5120,5120,5120,0
20240913,194500,886671260,5120,5120,5120,5120,0
20240913,194400,886671260,5120,5120,5120,5120,0
20240913,194300,886671260,5120,5120,5120,5120,0
20240913,194200,886671260,5120,5120,5120,5120,0
20240913,194100,886671260,5120,5120,5120,5120,0
20240913,194000,886671260,5120,5120,5120,5120,0
20240913,193900,886671260,5120,5120,5120,5120,0
20240913,193800,886671260,5120,5120,5120,5120,0
20240913,193700,886671260,5120,5120,5120,5120,0
20240913,193600,886671260,5120,5120,5120,5120,0
20240913,193500,886671260,5120,5120,5120,5120,0
20240913,193400,886671260,5120,5120,5120,5120,0
20240913,193300,886671260,5120,5120,5120,5120,8262
20240913,193200,886671260,5120,5120,5120,5120,0
20240913,193100,886671260,5120,5120,5120,5120,0
20240913,193000,886671260,5120,5120,5120,5120,0
20240913,192900,886671260,5120,5120,5120,5120,0
20240913,192800,886671260,5120,5120,5120,5120,0
20240913,192700,886671260,5120,5120,5120,5120,0
20240913,192600,886671260,5120,5120,5120,5120,0
20240913,192500,886671260,5120,5120,5120,5120,0
20240913,192400,886671260,5120,5120,5120,5120,0
20240913,192300,886671260,5120,5120,5120,5120,0
20240913,192200,886671260,5120,5120,5120,5120,0
20240913,192100,886671260,5120,5120,5120,5120,0
20240913,192000,886671260,5120,5120,5120,5120,0
20240913,191900,886671260,5120,5120,5120,5120,0
20240913,191800,886671260,5120,5120,5120,5120,0
20240913,191700,886671260,5120,5120,5120,5120,0
20240913,191600,886671260,5120,5120,5120,5120,0
20240913,191500,886671260,5120,5120,5120,5120,0
20240913,191400,886671260,5120,5120,5120,5120,0
20240913,191300,886671260,5120,5120,5120,5120,0
20240913,191200,886671260,5120,5120,5120,5120,0
20240913,191100,886671260,5120,5120,5120,5120,0
20240913,191000,886671260,5120,5120,5120,5120,0
20240913,190900,886671260,5120,5120,5120,5120,0
20240913,190800,886671260,5120,5120,5120,5120,0
20240913,190700,886671260,5120,5120,5120,5120,0
20240913,190600,886671260,5120,5120,5120,5120,0
20240913,190500,886671260,5120,5120,5120,5120,0
20240913,190400,886671260,5120,5120,5120,5120,0
20240913,190300,886671260,5120,5120,5120,5120,8262
20240913,190200,886671260,5120,5120,5120,5120,0
20240913,190100,886671260,5120,5120,5120,5120,0
20240913,190000,886671260,5120,5120,5120,5120,0
20240913,185900,886671260,5120,5120,5120,5120,0
20240913,185800,886671260,5120,5120,5120,5120,0
20240913,185700,886671260,5120,5120,5120,5120,0
20240913,185600,886671260,5120,5120,5120,5120,0
20240913,185500,886671260,5120,5120,5120,5120,0
20240913,185400,886671260,5120,5120,5120,5120,0
20240913,185300,886671260,5120,5120,5120,5120,0
20240913,185200,886671260,5120,5120,5120,5120,0
20240913,185100,886671260,5120,5120,5120,5120,0
20240913,185000,886671260,5120,5120,5120,5120,0
20240913,184900,886671260,5120,5120,5120,5120,0
20240913,184800,886671260,5120,5120,5120,5120,0
20240913,184700,886671260,5120,5120,5120,5120,0
20240913,184600,886671260,5120,5120,5120,5120,0
20240913,184500,886671260,5120,5120,5120,5120,0
20240913,184400,886671260,5120,5120,5120,5120,0
20240913,184300,886671260,5120,5120,5120,5120,0
20240913,184200,886671260,5120,5120,5120,5120,0
20240913,184100,886671260,5120,5120,5120,5120,0
20240913,184000,886671260,5120,5120,5120,5120,0
20240913,183900,886671260,5120,5120,5120,5120,0
20240913,183800,886671260,5120,5120,5120,5120,0
20240913,183700,886671260,5120,5120,5120,5120,0
20240913,183600,886671260,5120,5120,5120,5120,0
20240913,183500,886671260,5120,5120,5120,5120,0
20240913,183400,886671260,5120,5120,5120,5120,0
20240913,183300,886671260,5120,5120,5120,5120,8262
20240913,183200,886671260,5120,5120,5120,5120,0
20240913,183100,886671260,5120,5120,5120,5120,0
20240913,183000,886671260,5120,5120,5120,5120,0
20240913,182900,886671260,5120,5120,5120,5120,0
20240913,182800,886671260,5120,5120,5120,5120,0
20240913,182700,886671260,5120,5120,5120,5120,0
20240913,182600,886671260,5120,5120,5120,5120,0
20240913,182500,886671260,5120,5120,5120,5120,0
20240913,182400,886671260,5120,5120,5120,5120,0
20240913,182300,886671260,5120,5120,5120,5120,0
20240913,182200,886671260,5120,5120,5120,5120,0
20240913,182100,886671260,5120,5120,5120,5120,0
20240913,182000,886671260,5120,5120,5120,5120,0
20240913,181900,886671260,5120,5120,5120,5120,0
20240913,181800,886671260,5120,5120,5120,5120,0
20240913,181700,886671260,5120,5120,5120,5120,0
20240913,181600,886671260,5120,5120,5120,5120,0
20240913,181500,886671260,5120,5120,5120,5120,0
20240913,181400,886671260,5120,5120,5120,5120,0
20240913,181300,886671260,5120,5120,5120,5120,0
20240913,181200,886671260,5120,5120,5120,5120,0
20240913,181100,886671260,5120,5120,5120,5120,0
20240913,181000,886671260,5120,5120,5120,5120,0
20240913,180900,886671260,5120,5120,5120,5120,0
20240913,180800,886671260,5120,5120,5120,5120,0
20240913,180700,886671260,5120,5120,5120,5120,0
20240913,180600,886671260,5120,5120,5120,5120,0
20240913,180500,886671260,5120,5120,5120,5120,0
20240913,180400,886671260,5120,5120,5120,5120,0
20240913,180300,886671260,5120,5120,5120,5120,8262
20240913,180200,886671260,5120,5120,5120,5120,0
20240913,180100,886671260,5120,5120,5120,5120,0
20240913,180000,886671260,5120,5120,5120,5120,0
20240913,175900,886671260,5120,5120,5120,5120,0
20240913,175800,886671260,5120,5120,5120,5120,0
20240913,175700,886671260,5120,5120,5120,5120,0
20240913,175600,886671260,5120,5120,5120,5120,0
20240913,175500,886671260,5120,5120,5120,5120,0
20240913,175400,886671260,5120,5120,5120,5120,0
20240913,175300,886671260,5120,5120,5120,5120,0
20240913,175200,886671260,5120,5120,5120,5120,0
20240913,175100,886671260,5120,5120,5120,5120,0
20240913,175000,886671260,5120,5120,5120,5120,0
20240913,174900,886671260,5120,5120,5120,5120,0
20240913,174800,886671260,5120,5120,5120,5120,0
20240913,174700,886671260,5120,5120,5120,5120,0
20240913,174600,886671260,5120,5120,5120,5120,0
20240913,174500,886671260,5120,5120,5120,5120,0
20240913,174400,886671260,5120,5120,5120,5120,0
20240913,174300,886671260,5120,5120,5120,5120,0
20240913,174200,886671260,5120,5120,5120,5120,0
20240913,174100,886671260,5120,5120,5120,5120,0
20240913,174000,886671260,5120,5120,5120,5120,0
20240913,173900,886671260,5120,5120,5120,5120,0
20240913,173800,886671260,5120,5120,5120,5120,0
20240913,173700,886671260,5120,5120,5120,5120,0
20240913,173600,886671260,5120,5120,5120,5120,0
20240913,173500,886671260,5120,5120,5120,5120,0
20240913,173400,886671260,5120,5120,5120,5120,0
20240913,173300,886671260,5120,5120,5120,5120,8262
20240913,173200,886671260,5120,5120,5120,5120,0
20240913,173100,886671260,5120,5120,5120,5120,0
20240913,173000,886671260,5120,5120,5120,5120,0
20240913,172900,886671260,5120,5120,5120,5120,0
20240913,172800,886671260,5120,5120,5120,5120,0
20240913,172700,886671260,5120,5120,5120,5120,0
20240913,172600,886671260,5120,5120,5120,5120,0
20240913,172500,886671260,5120,5120,5120,5120,0
20240913,172400,886671260,5120,5120,5120,5120,0
20240913,172300,886671260,5120,5120,5120,5120,0
20240913,172200,886671260,5120,5120,5120,5120,0
20240913,172100,886671260,5120,5120,5120,5120,0
20240913,172000,886671260,5120,5120,5120,5120,0
20240913,171900,886671260,5120,5120,5120,5120,0
20240913,171800,886671260,5120,5120,5120,5120,0
20240913,171700,886671260,5120,5120,5120,5120,0
20240913,171600,886671260,5120,5120,5120,5120,0
20240913,171500,886671260,5120,5120,5120,5120,0
20240913,171400,886671260,5120,5120,5120,5120,0
20240913,171300,886671260,5120,5120,5120,5120,0
20240913,171200,886671260,5120,5120,5120,5120,0
20240913,171100,886671260,5120,5120,5120,5120,0
20240913,171000,886671260,5120,5120,5120,5120,0
20240913,170900,886671260,5120,5120,5120,5120,0
20240913,170800,886671260,5120,5120,5120,5120,0
20240913,170700,886671260,5120,5120,5120,5120,0
20240913,170600,886671260,5120,5120,5120,5120,0
20240913,170500,886671260,5120,5120,5120,5120,0
20240913,170400,886671260,5120,5120,5120,5120,0
20240913,170300,886671260,5120,5120,5120,5120,8262
20240913,170200,886671260,5120,5120,5120,5120,0
20240913,170100,886671260,5120,5120,5120,5120,0
20240913,170000,886671260,5120,5120,5120,5120,0
20240913,165900,886671260,5120,5120,5120,5120,0
20240913,165800,886671260,5120,5120,5120,5120,0
20240913,165700,886671260,5120,5120,5120,5120,0
20240913,165600,886671260,5120,5120,5120,5120,0
20240913,165500,886671260,5120,5120,5120,5120,0
20240913,165400,886671260,5120,5120,5120,5120,0
20240913,165300,886671260,5120,5120,5120,5120,0
20240913,165200,886671260,5120,5120,5120,5120,0
20240913,165100,886671260,5120,5120,5120,5120,0
20240913,165000,886671260,5120,5120,5120,5120,0
20240913,164900,886671260,5120,5120,5120,5120,0
20240913,164800,886671260,5120,5120,5120,5120,0
20240913,164700,886671260,5120,5120,5120,5120,0
20240913,164600,886671260,5120,5120,5120,5120,0
20240913,164500,886671260,5120,5120,5120,5120,0
20240913,164400,886671260,5120,5120,5120,5120,0
20240913,164300,886671260,5120,5120,5120,5120,0
20240913,164200,886671260,5120,5120,5120,5120,0
20240913,164100,886671260,5120,5120,5120,5120,0
20240913,164000,886671260,5120,5120,5120,5120,0
20240913,163900,886671260,5120,5120,5120,5120,0
20240913,163800,886671260,5120,5120,5120,5120,0
20240913,163700,886671260,5120,5120,5120,5120,0
20240913,163600,886671260,5120,5120,5120,5120,0
20240913,163500,886671260,5120,5120,5120,5120,0
20240913,163400,886671260,5120,5120,5120,5120,0
20240913,163300,886671260,5120,5120,5120,5120,8262
20240913,163200,886671260,5120,5120,5120,5120,0
20240913,163100,886671260,5120,5120,5120,5120,0
20240913,163000,886671260,5120,5120,5120,5120,0
20240913,162900,886671260,5120,5120,5120,5120,0
20240913,162800,886671260,5120,5120,5120,5120,0
20240913,162700,886671260,5120,5120,5120,5120,0
20240913,162600,886671260,5120,5120,5120,5120,0
20240913,162500,886671260,5120,5120,5120,5120,0
20240913,162400,886671260,5120,5120,5120,5120,0
20240913,162300,886671260,5120,5120,5120,5120,0
20240913,162200,886671260,5120,5120,5120,5120,0
20240913,162100,886671260,5120,5120,5120,5120,0
20240913,162000,886671260,5120,5120,5120,5120,0
20240913,161900,886671260,5120,5120,5120,5120,0
20240913,161800,886671260,5120,5120,5120,5120,0
20240913,161700,886671260,5120,5120,5120,5120,0
20240913,161600,886671260,5120,5120,5120,5120,0
20240913,161500,886671260,5120,5120,5120,5120,0
20240913,161400,886671260,5120,5120,5120,5120,0
20240913,161300,886671260,5120,5120,5120,5120,0
20240913,161200,886671260,5120,5120,5120,5120,0
20240913,161100,886671260,5120,5120,5120,5120,0
20240913,161000,886671260,5120,5120,5120,5120,0
20240913,160900,886671260,5120,5120,5120,5120,0
20240913,160800,886671260,5120,5120,5120,5120,0
20240913,160700,886671260,5120,5120,5120,5120,0
20240913,160600,886671260,5120,5120,5120,5120,0
20240913,160500,886671260,5120,5120,5120,5120,0
20240913,160400,886671260,5120,5120,5120,5120,0
20240913,160300,886671260,5120,5120,5120,5120,8262
20240913,160200,886671260,5120,5120,5120,5120,0
20240913,160100,886671260,5120,5120,5120,5120,0
20240913,160000,886671260,5120,5120,5120,5120,0
20240913,155900,886671260,5120,5120,5120,5120,0
20240913,155800,886671260,5120,5120,5120,5120,0
20240913,155700,886671260,5120,5120,5120,5120,0
20240913,155600,886671260,5120,5120,5120,5120,0
20240913,155500,886671260,5120,5120,5120,5120,0
20240913,155400,886671260,5120,5120,5120,5120,0
20240913,155300,886671260,5120,5120,5120,5120,0
20240913,155200,886671260,5120,5120,5120,5120,0
20240913,155100,886671260,5120,5120,5120,5120,0
20240913,155000,886671260,5120,5120,5120,5120,0
20240913,154900,886671260,5120,5120,5120,5120,0
20240913,154800,886671260,5120,5120,5120,5120,0
20240913,154700,886671260,5120,5120,5120,5120,0
20240913,154600,886671260,5120,5120,5120,5120,0
20240913,154500,886671260,5120,5120,5120,5120,0
20240913,154400,886671260,5120,5120,5120,5120,0
20240913,154300,886671260,5120,5120,5120,5120,0
20240913,154200,886671260,5120,5120,5120,5120,0
20240913,154100,886671260,5120,5120,5120,5120,0
20240913,154000,886671260,5120,5120,5120,5120,0
20240913,153900,886671260,5120,5120,5120,5120,0
20240913,153800,886671260,5120,5120,5120,5120,0
20240913,153700,886671260,5120,5120,5120,5120,0
20240913,153600,886671260,5120,5120,5120,5120,0
20240913,153500,886671260,5120,5120,5120,5120,0
20240913,153400,886671260,5120,5120,5120,5120,0
20240913,153300,886671260,5120,5120,5120,5120,8262
20240913,153200,886671260,5120,5120,5120,5120,0
20240913,153100,886671260,5120,5120,5120,5120,0
20240913,153000,886671260,5120,5120,5120,5120,8262
20240913,152900,844369820,5130,5130,5130,5130,0
20240913,152800,844369820,5130,5130,5130,5130,0
20240913,152700,844369820,5130,5130,5130,5130,0
20240913,152600,844369820,5130,5130,5130,5130,0
20240913,152500,844369820,5130,5130,5130,5130,0
20240913,152400,844369820,5130,5130,5130,5130,0
20240913,152300,844369820,5130,5130,5130,5130,0
20240913,152200,844369820,5130,5130,5130,5130,0
20240913,152100,844369820,5130,5130,5130,5130,0
20240913,152000,844369820,5130,5130,5130,5130,0
20240913,151900,844369820,5130,5130,5130,5130,353
20240913,151800,842558930,5140,5140,5140,5140,17
20240913,151700,842471550,5140,5140,5140,5140,996
20240913,151600,837352110,5140,5140,5140,5140,1034
20240913,151500,832037350,5130,5130,5130,5130,2382
20240913,151400,819817690,5140,5140,5140,5140,21
20240913,151300,819709750,5130,5130,5130,5130,90
20240913,151200,819248050,5130,5130,5130,5130,0
20240913,151100,819248050,5130,5140,5140,5130,71
20240913,151000,818883810,5140,5140,5140,5140,5
20240913,150900,818858110,5140,5140,5140,5140,529
20240913,150800,816139050,5130,5140,5140,5130,30
20240913,150700,815985050,5140,5140,5140,5140,3
20240913,150600,815969630,5140,5140,5140,5140,1
20240913,150500,815964490,5120,5140,5140,5120,1765
20240913,150400,806919680,5140,5130,5140,5130,479
20240913,150300,804457720,5140,5140,5140,5140,300
20240913,150200,802915720,5140,5140,5140,5140,1
20240913,150100,802910580,5130,5130,5130,5130,0
20240913,150000,802910580,5130,5130,5130,5130,126
20240913,145900,802264200,5140,5140,5140,5140,0
20240913,145800,802264200,5140,5140,5140,5140,502
20240913,145700,799683920,5140,5150,5150,5140,1243
20240913,145600,793290470,5150,5150,5150,5150,1116
20240913,145500,787543070,5130,5140,5150,5130,2948
20240913,145400,772389490,5140,5140,5140,5140,309
20240913,145300,770801230,5140,5130,5140,5130,146
20240913,145200,770051950,5130,5150,5150,5130,963
20240913,145100,765104490,5140,5140,5140,5140,50
20240913,145000,764847490,5130,5130,5130,5130,116
20240913,144900,764252410,5140,5140,5140,5140,70
20240913,144800,763892610,5130,5130,5130,5130,0
20240913,144700,763892610,5130,5130,5130,5130,0
20240913,144600,763892610,5130,5150,5150,5130,118
20240913,144500,763287230,5140,5140,5140,5140,0
20240913,144400,763287230,5140,5150,5150,5140,405
20240913,144300,761203520,5130,5130,5130,5130,116
20240913,144200,760608440,5150,5150,5150,5150,34
20240913,144100,760433340,5150,5140,5150,5140,519
20240913,144000,757764490,5140,5160,5160,5140,118
20240913,143900,757157930,5160,5150,5160,5150,200
20240913,143800,756127890,5150,5160,5160,5150,1172
20240913,143700,750089490,5160,5150,5160,5150,2038
20240913,143600,739593660,5130,5150,5150,5130,413
20240913,143500,737469030,5150,5140,5150,5140,2060
20240913,143400,726880030,5150,5150,5150,5150,0
20240913,143300,726880030,5150,5150,5150,5130,510
20240913,143200,724255850,5130,5130,5130,5130,0
20240913,143100,724255850,5130,5130,5130,5130,0
20240913,143000,724255850,5130,5130,5130,5130,116
20240913,142900,723660770,5150,5150,5150,5150,2
20240913,142800,723650470,5150,5150,5150,5150,0
20240913,142700,723650470,5150,5130,5150,5130,117
20240913,142600,723050240,5130,5130,5130,5130,50
20240913,142500,722793740,5130,5130,5130,5130,100
20240913,142400,722280740,5130,5130,5130,5130,0
20240913,142300,722280740,5130,5130,5130,5130,116
20240913,142200,721685660,5160,5160,5160,5160,0
20240913,142100,721685660,5160,5160,5160,5160,3
20240913,142000,721670180,5130,5150,5150,5130,1140
20240913,141900,715801500,5150,5150,5150,5150,0
20240913,141800,715801500,5150,5150,5150,5150,6
20240913,141700,715770600,5130,5150,5150,5130,1171
20240913,141600,709763350,5150,5150,5150,5150,9
20240913,141500,709717000,5150,5150,5150,5150,692
20240913,141400,706153200,5120,5120,5120,5120,0
20240913,141300,706153200,5120,5120,5120,5120,116
20240913,141200,705559280,5150,5150,5150,5150,0
20240913,141100,705559280,5150,5150,5150,5150,0
20240913,141000,705559280,5150,5150,5150,5120,1717
20240913,140900,696720210,5120,5120,5120,5120,0
20240913,140800,696720210,5120,5120,5120,5120,30
20240913,140700,696566610,5140,5130,5140,5130,216
20240913,140600,695457530,5150,5150,5150,5150,0
20240913,140500,695457530,5150,5140,5150,5140,50
20240913,140400,695200230,5140,5140,5140,5140,277
20240913,140300,693776450,5150,5150,5150,5150,1
20240913,140200,693771300,5120,5150,5150,5120,200
20240913,140100,692747270,5130,5130,5130,5130,12
20240913,140000,692685710,5130,5130,5130,5130,160
20240913,135900,691864910,5130,5130,5130,5130,0
20240913,135800,691864910,5130,5130,5130,5130,3
20240913,135700,691849520,5130,5130,5130,5130,152
20240913,135600,691069760,5140,5150,5150,5140,20
20240913,135500,690966950,5140,5130,5140,5130,570
20240913,135400,688037590,5140,5120,5140,5120,153
20240913,135300,687254010,5130,5130,5130,5130,100
20240913,135200,686741010,5130,5130,5130,5130,0
20240913,135100,686741010,5130,5130,5130,5130,200
20240913,135000,685715010,5120,5120,5120,5120,116
20240913,134900,685121090,5130,5130,5130,5130,97
20240913,134800,684623480,5120,5120,5120,5120,0
20240913,134700,684623480,5120,5120,5130,5120,472
20240913,134600,682204840,5120,5120,5120,5120,20
20240913,134500,682102440,5120,5120,5120,5120,100
20240913,134400,681590440,5120,5120,5120,5120,116
20240913,134300,680996520,5120,5120,5120,5120,43
20240913,134200,680776360,5110,5110,5110,5110,0
20240913,134100,680776360,5110,5110,5110,5110,0
20240913,134000,680776360,5110,5110,5110,5110,116
20240913,133900,680183600,5090,5090,5090,5090,0
20240913,133800,680183600,5090,5090,5090,5090,0
20240913,133700,680183600,5090,5090,5090,5090,116
20240913,133600,679593160,5120,5120,5120,5110,1407
20240913,133500,672391370,5090,5120,5120,5090,20
20240913,133400,672289090,5090,5090,5090,5090,116
20240913,133300,671698650,5090,5090,5090,5090,0
20240913,133200,671698650,5090,5090,5090,5090,0
20240913,133100,671698650,5090,5100,5100,5090,120
20240913,133000,671086660,5100,5100,5100,5100,2
20240913,132900,671076460,5120,5120,5120,5120,0
20240913,132800,671076460,5120,5120,5120,5120,1
20240913,132700,671071340,5090,5090,5090,5090,116
20240913,132600,670480900,5080,5080,5080,5080,0
20240913,132500,670480900,5080,5080,5080,5080,0
20240913,132400,670480900,5080,5080,5080,5080,116
20240913,132300,669891620,5090,5090,5090,5090,0
20240913,132200,669891620,5090,5090,5090,5090,1368
20240913,132100,662928500,5090,5090,5090,5090,116
20240913,132000,662338060,5090,5090,5090,5090,39
20240913,131900,662139550,5090,5090,5090,5090,0
20240913,131800,662139550,5090,5090,5090,5090,0
20240913,131700,662139550,5090,5100,5100,5090,1116
20240913,131600,656449110,5100,5100,5100,5100,138
20240913,131500,655745310,5100,5100,5100,5100,0
20240913,131400,655745310,5100,5100,5100,5100,116
20240913,131300,655153710,5110,5110,5110,5110,300
20240913,131200,653620710,5100,5100,5100,5100,0
20240913,131100,653620710,5100,5100,5100,5090,275
20240913,131000,652219370,5090,5090,5090,5090,0
20240913,130900,652219370,5090,5100,5100,5090,110
20240913,130800,651659370,5100,5100,5100,5100,206
20240913,130700,650608770,5100,5100,5100,5100,4
20240913,130600,650588370,5120,5120,5120,5120,0
20240913,130500,650588370,5120,5120,5120,5120,0
20240913,130400,650588370,5120,5100,5120,5090,247
20240913,130300,649329810,5100,5120,5120,5100,650
20240913,130200,646014650,5110,5110,5110,5110,26
20240913,130100,645881790,5110,5110,5110,5110,97
20240913,130000,645386120,5110,5110,5110,5110,0
20240913,125900,645386120,5110,5110,5110,5110,0
20240913,125800,645386120,5110,5110,5110,5110,116
20240913,125700,644793360,5110,5120,5120,5110,259
20240913,125600,643467620,5120,5120,5120,5120,0
20240913,125500,643467620,5120,5120,5120,5120,380
20240913,125400,641522020,5120,5120,5120,5120,116
20240913,125300,640928100,5140,5140,5140,5140,1
20240913,125200,640922960,5130,5130,5130,5130,11
20240913,125100,640866530,5140,5120,5140,5120,462
20240913,125000,638495040,5140,5120,5140,5120,66
20240913,124900,638157100,5120,5120,5120,5120,0
20240913,124800,638157100,5120,5120,5120,5120,116
20240913,124700,637563180,5140,5140,5140,5140,1
20240913,124600,637558040,5130,5130,5130,5130,700
20240913,124500,633967040,5130,5120,5130,5120,3
20240913,124400,633951660,5130,5150,5150,5130,91
20240913,124300,633483310,5150,5140,5150,5140,201
20240913,124200,632450160,5140,5140,5140,5140,1
20240913,124100,632445020,5120,5120,5120,5120,116
20240913,124000,631851100,5110,5110,5110,5110,0
20240913,123900,631851100,5110,5110,5110,5110,0
20240913,123800,631851100,5110,5110,5110,5110,116
20240913,123700,631258340,5120,5130,5130,5120,477
20240913,123600,628815600,5120,5120,5120,5120,73
20240913,123500,628441840,5120,5120,5120,5120,50
20240913,123400,628185840,5140,5140,5140,5140,0
20240913,123300,628185840,5140,5140,5140,5140,300
20240913,123200,626643840,5140,5140,5140,5140,0
20240913,123100,626643840,5140,5110,5140,5110,117
20240913,123000,626045940,5100,5100,5100,5100,0
20240913,122900,626045940,5100,5100,5100,5100,0
20240913,122800,626045940,5100,5100,5100,5100,116
20240913,122700,625454340,5110,5110,5110,5110,800
20240913,122600,621366340,5090,5090,5090,5090,377
20240913,122500,619447410,5090,5090,5090,5090,4
20240913,122400,619427050,5100,5100,5100,5100,0
20240913,122300,619427050,5100,5100,5100,5100,9
20240913,122200,619381150,5090,5090,5090,5090,0
20240913,122100,619381150,5090,5100,5100,5090,217
20240913,122000,618275610,5110,5110,5110,5110,1476
20240913,121900,610733250,5110,5110,5110,5110,8
20240913,121800,610692370,5110,5110,5110,5100,144
20240913,121700,609956930,5140,5110,5140,5100,850
20240913,121600,605611170,5170,5100,5170,5100,7843
20240913,121500,565213760,5100,5100,5100,5070,144
20240913,121400,564482840,5100,5100,5100,5100,24
20240913,121300,564360440,5070,5100,5100,5070,2427
20240913,121200,552054740,5070,5080,5080,5070,5716
20240913,121100,523073460,5070,5070,5070,5070,0
20240913,121000,523073460,5070,5070,5070,5070,0
20240913,120900,523073460,5070,5070,5070,5070,0
20240913,120800,523073460,5070,5070,5070,5070,116
20240913,120700,522485340,5070,5080,5080,5070,255
20240913,120600,521192470,5100,5100,5100,5100,3
20240913,120500,521177170,5080,5080,5080,5080,116
20240913,120400,520587890,5080,5080,5080,5080,0
20240913,120300,520587890,5080,5080,5080,5080,0
20240913,120200,520587890,5080,5080,5080,5080,116
20240913,120100,519998610,5080,5080,5080,5080,0
20240913,120000,519998610,5080,5080,5080,5080,0
20240913,115900,519998610,5080,5080,5080,5080,0
20240913,115800,519998610,5080,5080,5080,5080,116
20240913,115700,519409330,5090,5090,5090,5090,0
20240913,115600,519409330,5090,5090,5090,5090,100
20240913,115500,518900330,5090,5070,5090,5060,145
20240913,115400,518164720,5060,5060,5060,5060,0
20240913,115300,518164720,5060,5060,5060,5060,0
20240913,115200,518164720,5060,5060,5060,5060,116
20240913,115100,517577760,5070,5070,5070,5070,0
20240913,115000,517577760,5070,5060,5070,5060,742
20240913,114900,513817680,5060,5060,5060,5060,116
20240913,114800,513230720,5080,5070,5080,5070,1016
20240913,114700,508079450,5080,5080,5080,5080,0
20240913,114600,508079450,5080,5060,5080,5060,906
20240913,114500,503486860,5060,5060,5060,5060,116
20240913,114400,502899900,5070,5070,5070,5070,100
20240913,114300,502392900,5060,5060,5060,5060,0
20240913,114200,502392900,5060,5060,5060,5060,115
20240913,114100,501811000,5070,5070,5070,5070,100
20240913,114000,501304000,5070,5070,5070,5070,0
20240913,113900,501304000,5070,5070,5070,5070,1306
20240913,113800,494682580,5090,5090,5090,5090,1
20240913,113700,494677490,5090,5090,5090,5090,2
20240913,113600,494667310,5070,5070,5070,5070,0
20240913,113500,494667310,5070,5070,5070,5070,115
20240913,113400,494084260,5090,5090,5090,5090,0
20240913,113300,494084260,5090,5090,5090,5090,1
20240913,113200,494079170,5070,5070,5070,5070,164
20240913,113100,493247690,5080,5080,5080,5080,52
20240913,113000,492983530,5090,5070,5090,5070,151
20240913,112900,492217940,5070,5070,5070,5070,115
20240913,112800,491634890,5070,5070,5070,5070,1
20240913,112700,491629820,5090,5090,5090,5070,4
20240913,112600,491609490,5060,5060,5060,5060,0
20240913,112500,491609490,5060,5080,5080,5060,415
20240913,112400,489508370,5070,5070,5070,5070,26
20240913,112300,489376550,5070,5070,5070,5070,92
20240913,112200,488910110,5070,5080,5080,5060,619
20240913,112100,485777720,5070,5070,5070,5070,0
20240913,112000,485777720,5070,5070,5070,5070,0
20240913,111900,485777720,5070,5070,5070,5070,116
20240913,111800,485189600,5080,5080,5080,5080,50
20240913,111700,484935600,5080,5080,5080,5080,200
20240913,111600,483919600,5070,5080,5080,5070,116
20240913,111500,483331470,5080,5080,5080,5080,0
20240913,111400,483331470,5080,5080,5080,5080,700
20240913,111300,479775470,5060,5070,5080,5060,542
20240913,111200,477022560,5070,5080,5080,5070,314
20240913,111100,475428610,5070,5070,5070,5070,0
20240913,111000,475428610,5070,5070,5070,5070,500
20240913,110900,472893610,5070,5070,5070,5070,175
20240913,110800,472006360,5080,5070,5080,5070,280
20240913,110700,470585380,5080,5080,5080,5080,20
20240913,110600,470483780,5080,5070,5080,5070,2824
20240913,110500,456165600,5080,5080,5080,5080,242
20240913,110400,454936240,5080,5080,5080,5080,647
20240913,110300,451649480,5090,5090,5090,5090,0
20240913,110200,451649480,5090,5090,5090,5080,221
20240913,110100,450525740,5090,5080,5090,5080,17
20240913,110000,450439280,5080,5080,5080,5080,10
20240913,105900,450388480,5080,5080,5080,5080,2399
20240913,105800,438201560,5080,5080,5080,5080,0
20240913,105700,438201560,5080,5080,5080,5080,0
20240913,105600,438201560,5080,5080,5080,5080,115
20240913,105500,437617360,5080,5080,5080,5080,0
20240913,105400,437617360,5080,5080,5080,5080,0
20240913,105300,437617360,5080,5080,5080,5080,116
20240913,105200,437028080,5090,5090,5090,5090,0
20240913,105100,437028080,5090,5090,5090,5090,0
20240913,105000,437028080,5090,5090,5090,5090,0
20240913,104900,437028080,5090,5090,5090,5090,178
20240913,104800,436122060,5080,5080,5080,5080,0
20240913,104700,436122060,5080,5080,5080,5080,0
20240913,104600,436122060,5080,5080,5080,5080,116
20240913,104500,435532780,5080,5090,5090,5080,525
20240913,104400,432864890,5090,5090,5090,5090,11
20240913,104300,432808900,5080,5080,5080,5080,115
20240913,104200,432224700,5080,5090,5090,5080,1500
20240913,104100,424603570,5110,5110,5110,5110,1
20240913,104000,424598460,5100,5100,5100,5100,8
20240913,103900,424557660,5090,5100,5100,5090,197
20240913,103800,423554830,5090,5090,5090,5090,0
20240913,103700,423554830,5090,5090,5090,5090,0
20240913,103600,423554830,5090,5100,5100,5090,209
20240913,103500,422490080,5100,5100,5100,5100,0
20240913,103400,422490080,5100,5100,5100,5100,611
20240913,103300,419373980,5100,5100,5100,5100,116
20240913,103200,418782380,5110,5110,5110,5110,1
20240913,103100,418777270,5100,5100,5100,5100,244
20240913,103000,417532870,5080,5080,5080,5080,0
20240913,102900,417532870,5080,5090,5090,5080,815
20240913,102800,413385670,5100,5100,5100,5100,0
20240913,102700,413385670,5100,5100,5100,5100,50
20240913,102600,413130670,5090,5090,5100,5090,127
20240913,102500,412484180,5090,5100,5100,5090,29
20240913,102400,412336560,5100,5100,5100,5100,1
20240913,102300,412331460,5090,5090,5090,5090,448
20240913,102200,410051140,5090,5110,5110,5090,2599
20240913,102100,396812200,5100,5100,5100,5100,45
20240913,102000,396582700,5100,5100,5100,5100,166
20240913,101900,395736100,5130,5130,5130,5130,100
20240913,101800,395223100,5100,5090,5130,5090,367
20240913,101700,393352060,5090,5090,5090,5090,0
20240913,101600,393352060,5090,5090,5090,5090,115
20240913,101500,392766710,5130,5110,5130,5110,226
20240913,101400,391610400,5090,5090,5090,5090,100
20240913,101300,391101400,5100,5090,5100,5090,216
20240913,101200,390000960,5090,5090,5090,5090,0
20240913,101100,390000960,5090,5090,5090,5090,0
20240913,101000,390000960,5090,5100,5100,5090,1572
20240913,100900,381990300,5100,5100,5100,5100,70
20240913,100800,381633300,5100,5100,5100,5100,130
20240913,100700,380970300,5100,5100,5100,5100,0
20240913,100600,380970300,5100,5120,5120,5100,120
20240913,100500,380358220,5120,5120,5120,5120,41
20240913,100400,380148300,5120,5120,5120,5120,1
20240913,100300,380143180,5120,5120,5120,5100,128
20240913,100200,379490320,5120,5120,5120,5120,0
20240913,100100,379490320,5120,5100,5120,5100,201
20240913,100000,378465200,5090,5090,5090,5090,116
20240913,095900,377874760,5100,5100,5100,5100,0
20240913,095800,377874760,5100,5100,5100,5100,156
20240913,095700,377079160,5100,5110,5110,5100,3879
20240913,095600,357283710,5120,5120,5120,5120,0
20240913,095500,357283710,5120,5120,5120,5120,0
20240913,095400,357283710,5120,5130,5130,5120,2310
20240913,095300,345456410,5130,5120,5130,5120,208
20240913,095200,344389390,5150,5140,5150,5140,301
20240913,095100,342839940,5130,5130,5130,5130,31
20240913,095000,342680910,5110,5110,5110,5110,115
20240913,094900,342093260,5110,5110,5110,5110,0
20240913,094800,342093260,5110,5110,5110,5110,500
20240913,094700,339538260,5100,5100,5100,5100,116
20240913,094600,338946660,5110,5110,5110,5110,300
20240913,094500,337413660,5110,5110,5110,5110,2531
20240913,094400,324480250,5110,5120,5120,5110,3864
20240913,094300,304700420,5120,5140,5140,5120,1519
20240913,094200,296908100,5130,5130,5130,5130,202
20240913,094100,295871840,5140,5140,5140,5140,42
20240913,094000,295655960,5120,5150,5150,5120,2282
20240913,093900,283963800,5150,5140,5150,5140,222
20240913,093800,282821400,5130,5130,5130,5130,0
20240913,093700,282821400,5130,5130,5130,5130,115
20240913,093600,282231450,5150,5150,5150,5150,0
20240913,093500,282231450,5150,5130,5150,5130,7317
20240913,093400,244596910,5130,5110,5130,5110,4301
20240913,093300,222559700,5110,5110,5120,5110,429
20240913,093200,220365010,5120,5120,5120,5120,20
20240913,093100,220262610,5120,5120,5120,5120,0
20240913,093000,220262610,5120,5110,5120,5110,1686
20240913,092900,211630350,5110,5110,5110,5110,19
20240913,092800,211533260,5120,5120,5120,5120,1460
20240913,092700,204058060,5110,5110,5110,5110,1829
20240913,092600,194711870,5080,5080,5080,5080,0
20240913,092500,194711870,5080,5080,5080,5080,0
20240913,092400,194711870,5080,5080,5080,5080,1003
20240913,092300,189616630,5080,5100,5100,5080,400
20240913,092200,187581410,5110,5090,5110,5090,1503
20240913,092100,179911080,5090,5090,5090,5090,0
20240913,092000,179911080,5090,5090,5090,5090,0
20240913,091900,179911080,5090,5090,5090,5090,520
20240913,091800,177264280,5090,5100,5100,5090,15
20240913,091700,177187790,5110,5110,5110,5110,57
20240913,091600,176896520,5080,5080,5080,5080,0
20240913,091500,176896520,5080,5080,5080,5080,0
20240913,091400,176896520,5080,5080,5080,5080,100
20240913,091300,176388520,5090,5100,5100,5090,200
20240913,091200,175370370,5100,5100,5100,5100,300
20240913,091100,173840370,5100,5100,5100,5100,50
20240913,091000,173585370,5100,5110,5110,5100,1926
20240913,090900,163762640,5100,5100,5100,5100,3000
20240913,090800,148462640,5110,5110,5110,5110,1601
20240913,090700,140281530,5110,5110,5110,5110,202
20240913,090600,139249310,5120,5120,5120,5110,8347
20240913,090500,96526020,5140,5140,5140,5140,0
20240913,090400,96526020,5140,5140,5140,5140,1989
20240913,090300,86302560,5150,5150,5150,5150,500
20240913,090200,83727560,5150,5140,5150,5140,4079
20240913,090100,62722380,5150,5150,5150,5150,240
20240913,090000,61486380,5150,5150,5150,5100,11911