KissMeData/043370/min/candle-20240912.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240912,192400,475202770,9760,9760,9760,9760,734
20240912,192300,475202770,9760,9760,9760,9760,0
20240912,192200,475202770,9760,9760,9760,9760,0
20240912,192100,475202770,9760,9760,9760,9760,0
20240912,192000,475202770,9760,9760,9760,9760,0
20240912,191900,475202770,9760,9760,9760,9760,0
20240912,191800,475202770,9760,9760,9760,9760,0
20240912,191700,475202770,9760,9760,9760,9760,0
20240912,191600,475202770,9760,9760,9760,9760,0
20240912,191500,475202770,9760,9760,9760,9760,0
20240912,191400,475202770,9760,9760,9760,9760,0
20240912,191300,475202770,9760,9760,9760,9760,0
20240912,191200,475202770,9760,9760,9760,9760,0
20240912,191100,475202770,9760,9760,9760,9760,0
20240912,191000,475202770,9760,9760,9760,9760,0
20240912,190900,475202770,9760,9760,9760,9760,0
20240912,190800,475202770,9760,9760,9760,9760,0
20240912,190700,475202770,9760,9760,9760,9760,0
20240912,190600,475202770,9760,9760,9760,9760,0
20240912,190500,475202770,9760,9760,9760,9760,0
20240912,190400,475202770,9760,9760,9760,9760,0
20240912,190300,475202770,9760,9760,9760,9760,0
20240912,190200,475202770,9760,9760,9760,9760,0
20240912,190100,475202770,9760,9760,9760,9760,0
20240912,190000,475202770,9760,9760,9760,9760,0
20240912,185900,475202770,9760,9760,9760,9760,0
20240912,185800,475202770,9760,9760,9760,9760,0
20240912,185700,475202770,9760,9760,9760,9760,0
20240912,185600,475202770,9760,9760,9760,9760,0
20240912,185500,475202770,9760,9760,9760,9760,0
20240912,185400,475202770,9760,9760,9760,9760,734
20240912,185300,475202770,9760,9760,9760,9760,0
20240912,185200,475202770,9760,9760,9760,9760,0
20240912,185100,475202770,9760,9760,9760,9760,0
20240912,185000,475202770,9760,9760,9760,9760,0
20240912,184900,475202770,9760,9760,9760,9760,0
20240912,184800,475202770,9760,9760,9760,9760,0
20240912,184700,475202770,9760,9760,9760,9760,0
20240912,184600,475202770,9760,9760,9760,9760,0
20240912,184500,475202770,9760,9760,9760,9760,0
20240912,184400,475202770,9760,9760,9760,9760,0
20240912,184300,475202770,9760,9760,9760,9760,0
20240912,184200,475202770,9760,9760,9760,9760,0
20240912,184100,475202770,9760,9760,9760,9760,0
20240912,184000,475202770,9760,9760,9760,9760,0
20240912,183900,475202770,9760,9760,9760,9760,0
20240912,183800,475202770,9760,9760,9760,9760,0
20240912,183700,475202770,9760,9760,9760,9760,0
20240912,183600,475202770,9760,9760,9760,9760,0
20240912,183500,475202770,9760,9760,9760,9760,0
20240912,183400,475202770,9760,9760,9760,9760,0
20240912,183300,475202770,9760,9760,9760,9760,0
20240912,183200,475202770,9760,9760,9760,9760,0
20240912,183100,475202770,9760,9760,9760,9760,0
20240912,183000,475202770,9760,9760,9760,9760,0
20240912,182900,475202770,9760,9760,9760,9760,0
20240912,182800,475202770,9760,9760,9760,9760,0
20240912,182700,475202770,9760,9760,9760,9760,0
20240912,182600,475202770,9760,9760,9760,9760,0
20240912,182500,475202770,9760,9760,9760,9760,0
20240912,182400,475202770,9760,9760,9760,9760,734
20240912,182300,475202770,9760,9760,9760,9760,0
20240912,182200,475202770,9760,9760,9760,9760,0
20240912,182100,475202770,9760,9760,9760,9760,0
20240912,182000,475202770,9760,9760,9760,9760,0
20240912,181900,475202770,9760,9760,9760,9760,0
20240912,181800,475202770,9760,9760,9760,9760,0
20240912,181700,475202770,9760,9760,9760,9760,0
20240912,181600,475202770,9760,9760,9760,9760,0
20240912,181500,475202770,9760,9760,9760,9760,0
20240912,181400,475202770,9760,9760,9760,9760,0
20240912,181300,475202770,9760,9760,9760,9760,0
20240912,181200,475202770,9760,9760,9760,9760,0
20240912,181100,475202770,9760,9760,9760,9760,0
20240912,181000,475202770,9760,9760,9760,9760,0
20240912,180900,475202770,9760,9760,9760,9760,0
20240912,180800,475202770,9760,9760,9760,9760,0
20240912,180700,475202770,9760,9760,9760,9760,0
20240912,180600,475202770,9760,9760,9760,9760,0
20240912,180500,475202770,9760,9760,9760,9760,0
20240912,180400,475202770,9760,9760,9760,9760,0
20240912,180300,475202770,9760,9760,9760,9760,0
20240912,180200,475202770,9760,9760,9760,9760,0
20240912,180100,475202770,9760,9760,9760,9760,0
20240912,180000,475202770,9760,9760,9760,9760,0
20240912,175900,475202770,9760,9760,9760,9760,0
20240912,175800,475202770,9760,9760,9760,9760,0
20240912,175700,475202770,9760,9760,9760,9760,0
20240912,175600,475202770,9760,9760,9760,9760,0
20240912,175500,475202770,9760,9760,9760,9760,0
20240912,175400,475202770,9760,9760,9760,9760,734
20240912,175300,475202770,9760,9760,9760,9760,0
20240912,175200,475202770,9760,9760,9760,9760,0
20240912,175100,475202770,9760,9760,9760,9760,0
20240912,175000,475202770,9760,9760,9760,9760,0
20240912,174900,475202770,9760,9760,9760,9760,0
20240912,174800,475202770,9760,9760,9760,9760,0
20240912,174700,475202770,9760,9760,9760,9760,0
20240912,174600,475202770,9760,9760,9760,9760,0
20240912,174500,475202770,9760,9760,9760,9760,0
20240912,174400,475202770,9760,9760,9760,9760,0
20240912,174300,475202770,9760,9760,9760,9760,0
20240912,174200,475202770,9760,9760,9760,9760,0
20240912,174100,475202770,9760,9760,9760,9760,0
20240912,174000,475202770,9760,9760,9760,9760,0
20240912,173900,475202770,9760,9760,9760,9760,0
20240912,173800,475202770,9760,9760,9760,9760,0
20240912,173700,475202770,9760,9760,9760,9760,0
20240912,173600,475202770,9760,9760,9760,9760,0
20240912,173500,475202770,9760,9760,9760,9760,0
20240912,173400,475202770,9760,9760,9760,9760,0
20240912,173300,475202770,9760,9760,9760,9760,0
20240912,173200,475202770,9760,9760,9760,9760,0
20240912,173100,475202770,9760,9760,9760,9760,0
20240912,173000,475202770,9760,9760,9760,9760,0
20240912,172900,475202770,9760,9760,9760,9760,0
20240912,172800,475202770,9760,9760,9760,9760,0
20240912,172700,475202770,9760,9760,9760,9760,0
20240912,172600,475202770,9760,9760,9760,9760,0
20240912,172500,475202770,9760,9760,9760,9760,0
20240912,172400,475202770,9760,9760,9760,9760,734
20240912,172300,475202770,9760,9760,9760,9760,0
20240912,172200,475202770,9760,9760,9760,9760,0
20240912,172100,475202770,9760,9760,9760,9760,0
20240912,172000,475202770,9760,9760,9760,9760,0
20240912,171900,475202770,9760,9760,9760,9760,0
20240912,171800,475202770,9760,9760,9760,9760,0
20240912,171700,475202770,9760,9760,9760,9760,0
20240912,171600,475202770,9760,9760,9760,9760,0
20240912,171500,475202770,9760,9760,9760,9760,0
20240912,171400,475202770,9760,9760,9760,9760,0
20240912,171300,475202770,9760,9760,9760,9760,0
20240912,171200,475202770,9760,9760,9760,9760,0
20240912,171100,475202770,9760,9760,9760,9760,0
20240912,171000,475202770,9760,9760,9760,9760,0
20240912,170900,475202770,9760,9760,9760,9760,0
20240912,170800,475202770,9760,9760,9760,9760,0
20240912,170700,475202770,9760,9760,9760,9760,0
20240912,170600,475202770,9760,9760,9760,9760,0
20240912,170500,475202770,9760,9760,9760,9760,0
20240912,170400,475202770,9760,9760,9760,9760,0
20240912,170300,475202770,9760,9760,9760,9760,0
20240912,170200,475202770,9760,9760,9760,9760,0
20240912,170100,475202770,9760,9760,9760,9760,0
20240912,170000,475202770,9760,9760,9760,9760,0
20240912,165900,475202770,9760,9760,9760,9760,0
20240912,165800,475202770,9760,9760,9760,9760,0
20240912,165700,475202770,9760,9760,9760,9760,0
20240912,165600,475202770,9760,9760,9760,9760,0
20240912,165500,475202770,9760,9760,9760,9760,0
20240912,165400,475202770,9760,9760,9760,9760,734
20240912,165300,475202770,9760,9760,9760,9760,0
20240912,165200,475202770,9760,9760,9760,9760,0
20240912,165100,475202770,9760,9760,9760,9760,0
20240912,165000,475202770,9760,9760,9760,9760,0
20240912,164900,475202770,9760,9760,9760,9760,0
20240912,164800,475202770,9760,9760,9760,9760,0
20240912,164700,475202770,9760,9760,9760,9760,0
20240912,164600,475202770,9760,9760,9760,9760,0
20240912,164500,475202770,9760,9760,9760,9760,0
20240912,164400,475202770,9760,9760,9760,9760,0
20240912,164300,475202770,9760,9760,9760,9760,0
20240912,164200,475202770,9760,9760,9760,9760,0
20240912,164100,475202770,9760,9760,9760,9760,0
20240912,164000,475202770,9760,9760,9760,9760,0
20240912,163900,475202770,9760,9760,9760,9760,0
20240912,163800,475202770,9760,9760,9760,9760,0
20240912,163700,475202770,9760,9760,9760,9760,0
20240912,163600,475202770,9760,9760,9760,9760,0
20240912,163500,475202770,9760,9760,9760,9760,0
20240912,163400,475202770,9760,9760,9760,9760,0
20240912,163300,475202770,9760,9760,9760,9760,0
20240912,163200,475202770,9760,9760,9760,9760,0
20240912,163100,475202770,9760,9760,9760,9760,0
20240912,163000,475202770,9760,9760,9760,9760,0
20240912,162900,475202770,9760,9760,9760,9760,0
20240912,162800,475202770,9760,9760,9760,9760,0
20240912,162700,475202770,9760,9760,9760,9760,0
20240912,162600,475202770,9760,9760,9760,9760,0
20240912,162500,475202770,9760,9760,9760,9760,0
20240912,162400,475202770,9760,9760,9760,9760,734
20240912,162300,475202770,9760,9760,9760,9760,0
20240912,162200,475202770,9760,9760,9760,9760,0
20240912,162100,475202770,9760,9760,9760,9760,0
20240912,162000,475202770,9760,9760,9760,9760,0
20240912,161900,475202770,9760,9760,9760,9760,0
20240912,161800,475202770,9760,9760,9760,9760,0
20240912,161700,475202770,9760,9760,9760,9760,0
20240912,161600,475202770,9760,9760,9760,9760,0
20240912,161500,475202770,9760,9760,9760,9760,0
20240912,161400,475202770,9760,9760,9760,9760,0
20240912,161300,475202770,9760,9760,9760,9760,0
20240912,161200,475202770,9760,9760,9760,9760,0
20240912,161100,475202770,9760,9760,9760,9760,0
20240912,161000,475202770,9760,9760,9760,9760,0
20240912,160900,475202770,9760,9760,9760,9760,0
20240912,160800,475202770,9760,9760,9760,9760,0
20240912,160700,475202770,9760,9760,9760,9760,0
20240912,160600,475202770,9760,9760,9760,9760,0
20240912,160500,475202770,9760,9760,9760,9760,0
20240912,160400,475202770,9760,9760,9760,9760,0
20240912,160300,475202770,9760,9760,9760,9760,0
20240912,160200,475202770,9760,9760,9760,9760,0
20240912,160100,475202770,9760,9760,9760,9760,0
20240912,160000,475202770,9760,9760,9760,9760,0
20240912,155900,475202770,9760,9760,9760,9760,0
20240912,155800,475202770,9760,9760,9760,9760,0
20240912,155700,475202770,9760,9760,9760,9760,0
20240912,155600,475202770,9760,9760,9760,9760,0
20240912,155500,475202770,9760,9760,9760,9760,0
20240912,155400,475202770,9760,9760,9760,9760,734
20240912,155300,475202770,9760,9760,9760,9760,0
20240912,155200,475202770,9760,9760,9760,9760,0
20240912,155100,475202770,9760,9760,9760,9760,0
20240912,155000,475202770,9760,9760,9760,9760,0
20240912,154900,475202770,9760,9760,9760,9760,0
20240912,154800,475202770,9760,9760,9760,9760,0
20240912,154700,475202770,9760,9760,9760,9760,0
20240912,154600,475202770,9760,9760,9760,9760,0
20240912,154500,475202770,9760,9760,9760,9760,0
20240912,154400,475202770,9760,9760,9760,9760,0
20240912,154300,475202770,9760,9760,9760,9760,0
20240912,154200,475202770,9760,9760,9760,9760,0
20240912,154100,475202770,9760,9760,9760,9760,0
20240912,154000,475202770,9760,9760,9760,9760,0
20240912,153900,475202770,9760,9760,9760,9760,0
20240912,153800,475202770,9760,9760,9760,9760,0
20240912,153700,475202770,9760,9760,9760,9760,0
20240912,153600,475202770,9760,9760,9760,9760,0
20240912,153500,475202770,9760,9760,9760,9760,0
20240912,153400,475202770,9760,9760,9760,9760,0
20240912,153300,475202770,9760,9760,9760,9760,0
20240912,153200,475202770,9760,9760,9760,9760,0
20240912,153100,475202770,9760,9760,9760,9760,0
20240912,153000,475202770,9760,9760,9760,9760,734
20240912,152900,468038930,9740,9740,9740,9740,0
20240912,152800,468038930,9740,9740,9740,9740,0
20240912,152700,468038930,9740,9740,9740,9740,0
20240912,152600,468038930,9740,9740,9740,9740,0
20240912,152500,468038930,9740,9740,9740,9740,0
20240912,152400,468038930,9740,9740,9740,9740,0
20240912,152300,468038930,9740,9740,9740,9740,0
20240912,152200,468038930,9740,9740,9740,9740,0
20240912,152100,468038930,9740,9740,9740,9740,0
20240912,152000,468038930,9740,9740,9740,9740,0
20240912,151900,468038930,9740,9740,9740,9740,22
20240912,151800,467824650,9740,9740,9740,9740,0
20240912,151700,467824650,9740,9740,9740,9740,0
20240912,151600,467824650,9740,9730,9740,9730,144
20240912,151500,466423440,9720,9720,9720,9720,260
20240912,151400,463896240,9720,9720,9720,9720,0
20240912,151300,463896240,9720,9730,9730,9720,350
20240912,151200,460494230,9730,9730,9730,9710,270
20240912,151100,457870760,9740,9730,9750,9720,245
20240912,151000,455489100,9730,9730,9730,9720,132
20240912,150900,454206040,9730,9730,9730,9730,260
20240912,150800,451676240,9740,9750,9750,9740,53
20240912,150700,451160010,9740,9740,9740,9740,105
20240912,150600,450137310,9730,9730,9730,9730,469
20240912,150500,445573940,9730,9730,9730,9730,150
20240912,150400,444114440,9740,9720,9750,9720,698
20240912,150300,437319330,9730,9730,9730,9730,101
20240912,150200,436336600,9720,9720,9730,9720,482
20240912,150100,431651550,9720,9720,9730,9720,152
20240912,150000,430174100,9720,9720,9720,9720,147
20240912,145900,428745260,9720,9740,9740,9720,490
20240912,145800,423978550,9730,9710,9730,9710,354
20240912,145700,420537740,9710,9710,9720,9710,250
20240912,145600,418110230,9710,9710,9720,9710,331
20240912,145500,414896210,9710,9710,9720,9710,264
20240912,145400,412332760,9710,9710,9710,9710,172
20240912,145300,410662640,9710,9710,9720,9710,376
20240912,145200,407011670,9710,9720,9720,9710,191
20240912,145100,405156640,9710,9720,9720,9710,260
20240912,145000,402631050,9720,9720,9730,9720,186
20240912,144900,400823120,9720,9720,9720,9710,293
20240912,144800,397975660,9720,9720,9720,9720,357
20240912,144700,394505620,9710,9710,9710,9710,193
20240912,144600,392631590,9720,9710,9720,9710,188
20240912,144500,390805860,9710,9720,9720,9700,397
20240912,144400,386949880,9720,9710,9720,9710,261
20240912,144300,384415560,9710,9710,9710,9710,155
20240912,144200,382910510,9730,9700,9730,9700,222
20240912,144100,380755370,9710,9710,9720,9710,347
20240912,144000,377385990,9710,9710,9710,9710,353
20240912,143900,373958360,9720,9720,9720,9710,197
20240912,143800,372043620,9720,9730,9730,9710,525
20240912,143700,366941110,9720,9730,9730,9720,537
20240912,143600,361720610,9730,9730,9730,9720,194
20240912,143500,359834740,9730,9730,9730,9720,290
20240912,143400,357014750,9730,9730,9740,9730,291
20240912,143300,354183310,9720,9720,9720,9720,143
20240912,143200,352793350,9720,9730,9730,9720,192
20240912,143100,350926610,9730,9730,9740,9730,242
20240912,143000,348571930,9730,9730,9740,9730,399
20240912,142900,344689650,9740,9740,9740,9740,23
20240912,142800,344465630,9760,9730,9760,9730,346
20240912,142700,341097430,9720,9730,9750,9720,344
20240912,142600,337750610,9730,9730,9730,9730,260
20240912,142500,335220810,9740,9730,9740,9730,301
20240912,142400,332291950,9730,9730,9730,9730,257
20240912,142300,329791340,9730,9730,9750,9730,131
20240912,142200,328516660,9730,9730,9730,9730,282
20240912,142100,325772800,9740,9740,9740,9730,269
20240912,142000,323154590,9730,9730,9740,9730,336
20240912,141900,319884950,9740,9740,9740,9740,240
20240912,141800,317547350,9740,9740,9750,9740,186
20240912,141700,315735700,9740,9740,9750,9740,394
20240912,141600,311898130,9740,9740,9750,9740,162
20240912,141500,310320240,9740,9740,9740,9740,429
20240912,141400,306141780,9740,9750,9750,9740,176
20240912,141300,304426690,9750,9740,9750,9740,551
20240912,141200,299057440,9750,9750,9750,9750,40
20240912,141100,298667440,9770,9750,9770,9750,372
20240912,141000,295040410,9750,9750,9750,9750,198
20240912,140900,293109910,9760,9780,9780,9760,134
20240912,140800,291802050,9770,9760,9770,9760,169
20240912,140700,290152480,9760,9760,9780,9760,298
20240912,140600,287243610,9760,9760,9760,9750,191
20240912,140500,285380480,9760,9760,9760,9760,44
20240912,140400,284951040,9760,9750,9760,9750,26
20240912,140300,284697530,9760,9760,9760,9750,64
20240912,140200,284073390,9750,9750,9750,9750,61
20240912,140100,283478640,9750,9750,9750,9750,0
20240912,140000,283478640,9750,9750,9750,9750,25
20240912,135900,283234890,9750,9750,9760,9750,192
20240912,135800,281362650,9760,9760,9760,9760,0
20240912,135700,281362650,9760,9760,9760,9750,47
20240912,135600,280904180,9760,9760,9760,9760,21
20240912,135500,280699220,9750,9750,9770,9750,120
20240912,135400,279529180,9760,9760,9760,9760,16
20240912,135300,279373020,9760,9750,9760,9740,82
20240912,135200,278573780,9750,9740,9750,9740,191
20240912,135100,276712680,9740,9750,9750,9740,26
20240912,135000,276459430,9740,9740,9740,9740,0
20240912,134900,276459430,9740,9740,9740,9740,25
20240912,134800,276215930,9740,9760,9760,9740,205
20240912,134700,274218130,9760,9760,9760,9760,5
20240912,134600,274169330,9760,9750,9760,9750,29
20240912,134500,273886570,9750,9750,9750,9750,153
20240912,134400,272394820,9760,9750,9760,9750,27
20240912,134300,272131550,9760,9750,9760,9750,3
20240912,134200,272102290,9750,9760,9760,9750,74
20240912,134100,271380300,9750,9750,9750,9750,147
20240912,134000,269947050,9750,9750,9750,9750,25
20240912,133900,269703300,9760,9750,9760,9750,28
20240912,133800,269430290,9750,9750,9750,9750,111
20240912,133700,268348040,9760,9760,9760,9760,25
20240912,133600,268104040,9760,9760,9760,9760,0
20240912,133500,268104040,9760,9760,9760,9760,46
20240912,133400,267655080,9750,9760,9760,9750,140
20240912,133300,266289070,9760,9760,9760,9760,25
20240912,133200,266045070,9770,9770,9770,9770,23
20240912,133100,265820360,9780,9760,9780,9750,300
20240912,133000,262890960,9760,9750,9760,9750,95
20240912,132900,261964010,9760,9760,9760,9760,1
20240912,132800,261954250,9750,9750,9750,9750,25
20240912,132700,261710500,9750,9750,9750,9720,982
20240912,132600,252150280,9760,9760,9760,9750,36
20240912,132500,251799170,9760,9760,9770,9760,53
20240912,132400,251281870,9760,9740,9760,9740,122
20240912,132300,250092120,9730,9730,9730,9730,166
20240912,132200,248476940,9750,9750,9750,9750,0
20240912,132100,248476940,9750,9730,9750,9730,33
20240912,132000,248155760,9740,9740,9740,9730,150
20240912,131900,246696100,9730,9730,9730,9730,25
20240912,131800,246452850,9740,9730,9740,9730,20
20240912,131700,246258240,9730,9730,9730,9730,33
20240912,131600,245937150,9720,9720,9720,9720,166
20240912,131500,244323630,9720,9720,9720,9720,25
20240912,131400,244080630,9730,9730,9730,9730,0
20240912,131300,244080630,9730,9720,9730,9720,134
20240912,131200,242777720,9740,9720,9740,9720,30
20240912,131100,242486090,9730,9730,9730,9730,7
20240912,131000,242417980,9730,9730,9730,9730,81
20240912,130900,241629850,9730,9730,9730,9720,129
20240912,130800,240375180,9740,9740,9740,9740,1
20240912,130700,240365440,9730,9730,9730,9730,29
20240912,130600,240083270,9710,9730,9730,9710,2129
20240912,130500,219393540,9740,9740,9740,9740,24
20240912,130400,219159780,9740,9740,9740,9740,84
20240912,130300,218341620,9730,9730,9730,9730,25
20240912,130200,218098370,9730,9730,9730,9730,157
20240912,130100,216570760,9730,9730,9730,9730,25
20240912,130000,216327510,9730,9730,9730,9730,0
20240912,125900,216327510,9730,9730,9730,9730,124
20240912,125800,215120990,9730,9730,9730,9730,44
20240912,125700,214692870,9730,9730,9730,9730,25
20240912,125600,214449620,9740,9730,9740,9730,26
20240912,125500,214196630,9730,9740,9740,9730,159
20240912,125400,212649110,9740,9740,9740,9740,40
20240912,125300,212259510,9760,9740,9760,9740,48
20240912,125200,211791750,9740,9750,9750,9740,26
20240912,125100,211538500,9740,9740,9750,9740,126
20240912,125000,210311250,9740,9740,9740,9740,25
20240912,124900,210067750,9750,9750,9750,9750,11
20240912,124800,209960500,9750,9730,9750,9730,221
20240912,124700,207809590,9740,9730,9740,9730,28
20240912,124600,207537120,9730,9730,9730,9730,27
20240912,124500,207274410,9720,9720,9720,9720,60
20240912,124400,206691210,9710,9720,9720,9710,201
20240912,124300,204738460,9730,9730,9730,9730,45
20240912,124200,204300610,9730,9730,9730,9730,1
20240912,124100,204290880,9720,9720,9720,9710,196
20240912,124000,202387680,9720,9720,9720,9720,7
20240912,123900,202319640,9720,9730,9730,9720,1093
20240912,123800,191695290,9730,9740,9740,9730,328
20240912,123700,188503820,9740,9730,9740,9730,123
20240912,123600,187306730,9730,9730,9730,9730,25
20240912,123500,187063480,9740,9740,9740,9740,0
20240912,123400,187063480,9740,9740,9740,9730,167
20240912,123300,185437150,9740,9740,9740,9740,26
20240912,123200,185183910,9740,9730,9740,9730,26
20240912,123100,184930920,9730,9730,9730,9730,0
20240912,123000,184930920,9730,9740,9740,9730,135
20240912,122900,183616270,9750,9740,9750,9740,26
20240912,122800,183363020,9750,9750,9750,9750,1
20240912,122700,183353270,9740,9730,9740,9730,183
20240912,122600,181572150,9740,9740,9740,9740,32
20240912,122500,181260470,9730,9730,9730,9730,25
20240912,122400,181017220,9740,9740,9740,9740,1
20240912,122300,181007480,9740,9730,9740,9730,169
20240912,122200,179362780,9740,9730,9740,9730,4
20240912,122100,179323850,9730,9730,9730,9730,25
20240912,122000,179080600,9730,9730,9730,9730,153
20240912,121900,177591910,9730,9740,9740,9730,139
20240912,121800,176239080,9740,9740,9740,9740,25
20240912,121700,175995580,9750,9750,9750,9750,10
20240912,121600,175898080,9740,9740,9740,9740,166
20240912,121500,174281240,9760,9760,9760,9760,0
20240912,121400,174281240,9760,9760,9760,9760,1
20240912,121300,174271480,9750,9740,9750,9740,50
20240912,121200,173784230,9740,9740,9740,9740,162
20240912,121100,172206350,9740,9740,9740,9740,30
20240912,121000,171914150,9760,9760,9760,9760,0
20240912,120900,171914150,9760,9740,9760,9740,210
20240912,120800,169868300,9740,9740,9740,9740,0
20240912,120700,169868300,9740,9750,9750,9740,26
20240912,120600,169615050,9740,9740,9740,9740,3
20240912,120500,169585830,9740,9750,9750,9740,151
20240912,120400,168114980,9750,9740,9750,9740,71
20240912,120300,167422980,9740,9740,9740,9740,0
20240912,120200,167422980,9740,9740,9740,9740,110
20240912,120100,166351580,9770,9770,9770,9770,0
20240912,120000,166351580,9770,9770,9770,9770,43
20240912,115900,165931470,9770,9760,9770,9760,102
20240912,115800,164935280,9750,9740,9750,9740,232
20240912,115700,162675210,9740,9740,9740,9740,170
20240912,115600,161019410,9750,9750,9750,9750,0
20240912,115500,161019410,9750,9750,9750,9750,121
20240912,115400,159839660,9750,9750,9750,9750,36
20240912,115300,159488660,9750,9750,9750,9750,20
20240912,115200,159293660,9760,9760,9760,9760,0
20240912,115100,159293660,9760,9750,9760,9750,243
20240912,115000,156923910,9760,9740,9760,9740,29
20240912,114900,156641140,9740,9740,9740,9740,51
20240912,114800,156144400,9730,9730,9730,9730,0
20240912,114700,156144400,9730,9740,9740,9730,106
20240912,114600,155112340,9740,9730,9740,9730,62
20240912,114500,154508710,9740,9740,9740,9740,0
20240912,114400,154508710,9740,9750,9750,9740,153
20240912,114300,153017970,9770,9770,9770,9770,0
20240912,114200,153017970,9770,9770,9770,9770,1
20240912,114100,153008200,9760,9750,9760,9750,31
20240912,114000,152705650,9740,9750,9750,9740,179
20240912,113900,150962000,9750,9750,9750,9750,5
20240912,113800,150913250,9760,9740,9760,9740,4
20240912,113700,150874260,9740,9750,9750,9740,185
20240912,113600,149071100,9750,9750,9750,9750,0
20240912,113500,149071100,9750,9750,9750,9750,25
20240912,113400,148827350,9750,9750,9750,9750,0
20240912,113300,148827350,9750,9760,9760,9750,157
20240912,113200,147296420,9760,9760,9760,9760,23
20240912,113100,147071940,9750,9760,9760,9750,26
20240912,113000,146818430,9750,9750,9750,9750,168
20240912,112900,145180430,9750,9750,9750,9750,26
20240912,112800,144926930,9750,9750,9760,9750,122
20240912,112700,143737420,9750,9750,9750,9750,0
20240912,112600,143737420,9750,9750,9750,9740,418
20240912,112500,139662420,9760,9760,9760,9760,20
20240912,112400,139467220,9750,9750,9750,9750,85
20240912,112300,138638470,9750,9750,9750,9750,107
20240912,112200,137595220,9750,9750,9750,9750,75
20240912,112100,136863970,9760,9760,9760,9760,1
20240912,112000,136854210,9750,9750,9760,9750,27
20240912,111900,136590950,9750,9750,9750,9750,168
20240912,111800,134952950,9760,9760,9760,9760,0
20240912,111700,134952950,9760,9750,9760,9750,26
20240912,111600,134699440,9760,9740,9760,9740,61
20240912,111500,134105090,9740,9740,9740,9740,154
20240912,111400,132605130,9750,9740,9750,9740,2
20240912,111300,132585640,9740,9740,9750,9740,27
20240912,111200,132322650,9740,9750,9750,9740,138
20240912,111100,130977500,9760,9760,9760,9760,0
20240912,111000,130977500,9760,9740,9760,9740,41
20240912,110900,130578080,9740,9740,9740,9740,0
20240912,110800,130578080,9740,9750,9750,9740,598
20240912,110700,124748620,9760,9760,9760,9760,0
20240912,110600,124748620,9760,9760,9760,9760,24
20240912,110500,124514380,9760,9750,9760,9750,146
20240912,110400,123090870,9760,9760,9760,9760,0
20240912,110300,123090870,9760,9760,9760,9760,25
20240912,110200,122846870,9760,9750,9760,9750,26
20240912,110100,122593120,9750,9750,9750,9750,162
20240912,110000,121013620,9770,9750,9770,9750,4
20240912,105900,120974590,9750,9760,9760,9750,74
20240912,105800,120252850,9760,9750,9760,9750,163
20240912,105700,118663350,9770,9750,9770,9750,4
20240912,105600,118624320,9760,9760,9760,9760,0
20240912,105500,118624320,9760,9760,9760,9760,24
20240912,105400,118390080,9760,9760,9760,9750,207
20240912,105300,116371570,9760,9760,9760,9760,10
20240912,105200,116273970,9750,9750,9750,9750,25
20240912,105100,116030220,9760,9760,9760,9760,111
20240912,105000,114946860,9760,9760,9760,9760,25
20240912,104900,114702860,9760,9760,9760,9760,0
20240912,104800,114702860,9760,9760,9760,9760,36
20240912,104700,114351500,9750,9760,9760,9750,189
20240912,104600,112508550,9750,9750,9750,9750,25
20240912,104500,112264800,9760,9760,9760,9760,3
20240912,104400,112235520,9760,9760,9760,9760,39
20240912,104300,111854880,9750,9760,9770,9750,119
20240912,104200,110693930,9760,9760,9760,9760,0
20240912,104100,110693930,9760,9760,9760,9760,44
20240912,104000,110264490,9760,9770,9770,9760,150
20240912,103900,108799620,9770,9770,9770,9770,25
20240912,103800,108555370,9780,9760,9780,9760,4
20240912,103700,108516300,9760,9760,9770,9760,63
20240912,103600,107901060,9760,9780,9780,9760,100
20240912,103500,106924550,9770,9770,9770,9770,1
20240912,103400,106914780,9770,9770,9770,9770,25
20240912,103300,106670530,9770,9780,9780,9770,190
20240912,103200,104813990,9780,9780,9780,9780,1
20240912,103100,104804210,9780,9780,9780,9780,2
20240912,103000,104784650,9780,9770,9780,9770,48
20240912,102900,104315220,9770,9770,9770,9770,134
20240912,102800,103006040,9790,9790,9790,9790,0
20240912,102700,103006040,9790,9770,9790,9770,26
20240912,102600,102752000,9780,9770,9780,9770,219
20240912,102500,100611820,9770,9760,9770,9760,108
20240912,102400,99557310,9770,9760,9770,9760,29
20240912,102300,99274250,9750,9750,9750,9750,74
20240912,102200,98552750,9750,9760,9760,9750,133
20240912,102100,97255540,9760,9760,9760,9760,25
20240912,102000,97011540,9770,9770,9770,9770,1
20240912,101900,97001770,9760,9760,9760,9760,168
20240912,101800,95362090,9770,9770,9770,9770,90
20240912,101700,94482790,9770,9770,9770,9770,1
20240912,101600,94473020,9760,9760,9760,9760,25
20240912,101500,94229020,9760,9770,9770,9760,124
20240912,101400,93017970,9770,9770,9770,9770,25
20240912,101300,92773720,9770,9770,9770,9770,0
20240912,101200,92773720,9770,9770,9770,9770,81
20240912,101100,91982350,9770,9770,9770,9770,106
20240912,101000,90946730,9780,9780,9780,9780,119
20240912,100900,89782910,9780,9780,9780,9780,25
20240912,100800,89538410,9790,9790,9790,9780,104
20240912,100700,88521200,9790,9790,9790,9790,61
20240912,100600,87924010,9800,9790,9800,9790,27
20240912,100500,87659670,9790,9780,9800,9780,88
20240912,100400,86798160,9780,9790,9790,9780,166
20240912,100300,85174670,9780,9780,9780,9780,25
20240912,100200,84930170,9790,9780,9790,9780,136
20240912,100100,83600060,9810,9790,9810,9790,51
20240912,100000,83100750,9830,9780,9830,9780,896
20240912,095900,74320180,9780,9790,9800,9780,37
20240912,095800,73958240,9780,9780,9780,9780,32
20240912,095700,73645280,9780,9790,9790,9780,177
20240912,095600,71914070,9790,9780,9790,9780,13
20240912,095500,71786850,9780,9770,9780,9770,22
20240912,095400,71571900,9770,9770,9770,9770,219
20240912,095300,69432270,9770,9780,9780,9770,68
20240912,095200,68767800,9780,9770,9780,9770,14
20240912,095100,68630890,9770,9770,9770,9770,25
20240912,095000,68386640,9780,9800,9800,9780,90
20240912,094900,67505670,9790,9790,9790,9790,25
20240912,094800,67260920,9800,9790,9800,9790,164
20240912,094700,65654130,9790,9780,9790,9780,166
20240912,094600,64030640,9790,9790,9790,9790,1
20240912,094500,64020850,9780,9780,9780,9780,25
20240912,094400,63776350,9780,9780,9780,9780,25
20240912,094300,63531850,9770,9790,9790,9770,212
20240912,094200,61458630,9790,9790,9790,9750,540
20240912,094100,56172130,9790,9790,9790,9790,330
20240912,094000,52941430,9800,9790,9800,9790,204
20240912,093900,50942690,9790,9790,9790,9790,91
20240912,093800,50051800,9800,9790,9800,9790,11
20240912,093700,49944090,9800,9800,9800,9800,68
20240912,093600,49277690,9800,9830,9830,9800,54
20240912,093500,48747740,9850,9840,9850,9840,38
20240912,093400,48373810,9840,9830,9840,9830,66
20240912,093300,47724580,9800,9830,9830,9800,211
20240912,093200,45654520,9840,9860,9860,9840,80
20240912,093100,44866490,9850,9850,9850,9850,35
20240912,093000,44521740,9840,9840,9840,9840,42
20240912,092900,44108460,9840,9840,9840,9830,286
20240912,092800,41294940,9840,9840,9840,9840,372
20240912,092700,37634460,9870,9870,9870,9870,0
20240912,092600,37634460,9870,9860,9870,9860,107
20240912,092500,36579040,9890,9840,9890,9840,69
20240912,092400,35899180,9900,9860,9900,9860,377
20240912,092300,32180840,9860,9830,9860,9830,240
20240912,092200,29818080,9820,9840,9840,9820,80
20240912,092100,29031170,9860,9860,9860,9840,3
20240912,092000,29001610,9840,9840,9860,9840,47
20240912,091900,28539090,9840,9790,9840,9790,50
20240912,091800,28049540,9780,9850,9860,9780,171
20240912,091700,26370500,9850,9850,9850,9850,0
20240912,091600,26370500,9850,9850,9850,9850,100
20240912,091500,25385500,9850,9850,9860,9800,299
20240912,091400,22447400,9850,9820,9850,9800,56
20240912,091300,21897300,9830,9790,9830,9790,80
20240912,091200,21113520,9770,9750,9770,9750,68
20240912,091100,20449180,9750,9760,9770,9750,139
20240912,091000,19093180,9760,9760,9760,9760,0
20240912,090900,19093180,9760,9760,9760,9740,216
20240912,090800,16987580,9760,9780,9780,9760,649
20240912,090700,10645730,9780,9780,9780,9780,50
20240912,090600,10156730,9830,9830,9830,9830,0
20240912,090500,10156730,9830,9820,9830,9820,10
20240912,090400,10058440,9790,9770,9790,9770,249
20240912,090300,7625310,9770,9750,9770,9750,291
20240912,090200,4787210,9750,9750,9750,9750,0
20240912,090100,4787210,9750,9730,9760,9730,268
20240912,090000,2175440,9720,9710,9720,9710,224