KissMeData/043370/min/candle-20240913.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240913,192400,506612370,10050,10050,10050,10050,253
20240913,192300,506612370,10050,10050,10050,10050,0
20240913,192200,506612370,10050,10050,10050,10050,0
20240913,192100,506612370,10050,10050,10050,10050,0
20240913,192000,506612370,10050,10050,10050,10050,0
20240913,191900,506612370,10050,10050,10050,10050,0
20240913,191800,506612370,10050,10050,10050,10050,0
20240913,191700,506612370,10050,10050,10050,10050,0
20240913,191600,506612370,10050,10050,10050,10050,0
20240913,191500,506612370,10050,10050,10050,10050,0
20240913,191400,506612370,10050,10050,10050,10050,0
20240913,191300,506612370,10050,10050,10050,10050,0
20240913,191200,506612370,10050,10050,10050,10050,0
20240913,191100,506612370,10050,10050,10050,10050,0
20240913,191000,506612370,10050,10050,10050,10050,0
20240913,190900,506612370,10050,10050,10050,10050,0
20240913,190800,506612370,10050,10050,10050,10050,0
20240913,190700,506612370,10050,10050,10050,10050,0
20240913,190600,506612370,10050,10050,10050,10050,0
20240913,190500,506612370,10050,10050,10050,10050,0
20240913,190400,506612370,10050,10050,10050,10050,0
20240913,190300,506612370,10050,10050,10050,10050,0
20240913,190200,506612370,10050,10050,10050,10050,0
20240913,190100,506612370,10050,10050,10050,10050,0
20240913,190000,506612370,10050,10050,10050,10050,0
20240913,185900,506612370,10050,10050,10050,10050,0
20240913,185800,506612370,10050,10050,10050,10050,0
20240913,185700,506612370,10050,10050,10050,10050,0
20240913,185600,506612370,10050,10050,10050,10050,0
20240913,185500,506612370,10050,10050,10050,10050,0
20240913,185400,506612370,10050,10050,10050,10050,253
20240913,185300,506612370,10050,10050,10050,10050,0
20240913,185200,506612370,10050,10050,10050,10050,0
20240913,185100,506612370,10050,10050,10050,10050,0
20240913,185000,506612370,10050,10050,10050,10050,0
20240913,184900,506612370,10050,10050,10050,10050,0
20240913,184800,506612370,10050,10050,10050,10050,0
20240913,184700,506612370,10050,10050,10050,10050,0
20240913,184600,506612370,10050,10050,10050,10050,0
20240913,184500,506612370,10050,10050,10050,10050,0
20240913,184400,506612370,10050,10050,10050,10050,0
20240913,184300,506612370,10050,10050,10050,10050,0
20240913,184200,506612370,10050,10050,10050,10050,0
20240913,184100,506612370,10050,10050,10050,10050,0
20240913,184000,506612370,10050,10050,10050,10050,0
20240913,183900,506612370,10050,10050,10050,10050,0
20240913,183800,506612370,10050,10050,10050,10050,0
20240913,183700,506612370,10050,10050,10050,10050,0
20240913,183600,506612370,10050,10050,10050,10050,0
20240913,183500,506612370,10050,10050,10050,10050,0
20240913,183400,506612370,10050,10050,10050,10050,0
20240913,183300,506612370,10050,10050,10050,10050,0
20240913,183200,506612370,10050,10050,10050,10050,0
20240913,183100,506612370,10050,10050,10050,10050,0
20240913,183000,506612370,10050,10050,10050,10050,0
20240913,182900,506612370,10050,10050,10050,10050,0
20240913,182800,506612370,10050,10050,10050,10050,0
20240913,182700,506612370,10050,10050,10050,10050,0
20240913,182600,506612370,10050,10050,10050,10050,0
20240913,182500,506612370,10050,10050,10050,10050,0
20240913,182400,506612370,10050,10050,10050,10050,253
20240913,182300,506612370,10050,10050,10050,10050,0
20240913,182200,506612370,10050,10050,10050,10050,0
20240913,182100,506612370,10050,10050,10050,10050,0
20240913,182000,506612370,10050,10050,10050,10050,0
20240913,181900,506612370,10050,10050,10050,10050,0
20240913,181800,506612370,10050,10050,10050,10050,0
20240913,181700,506612370,10050,10050,10050,10050,0
20240913,181600,506612370,10050,10050,10050,10050,0
20240913,181500,506612370,10050,10050,10050,10050,0
20240913,181400,506612370,10050,10050,10050,10050,0
20240913,181300,506612370,10050,10050,10050,10050,0
20240913,181200,506612370,10050,10050,10050,10050,0
20240913,181100,506612370,10050,10050,10050,10050,0
20240913,181000,506612370,10050,10050,10050,10050,0
20240913,180900,506612370,10050,10050,10050,10050,0
20240913,180800,506612370,10050,10050,10050,10050,0
20240913,180700,506612370,10050,10050,10050,10050,0
20240913,180600,506612370,10050,10050,10050,10050,0
20240913,180500,506612370,10050,10050,10050,10050,0
20240913,180400,506612370,10050,10050,10050,10050,0
20240913,180300,506612370,10050,10050,10050,10050,0
20240913,180200,506612370,10050,10050,10050,10050,0
20240913,180100,506612370,10050,10050,10050,10050,0
20240913,180000,506612370,10050,10050,10050,10050,0
20240913,175900,506612370,10050,10050,10050,10050,0
20240913,175800,506612370,10050,10050,10050,10050,0
20240913,175700,506612370,10050,10050,10050,10050,0
20240913,175600,506612370,10050,10050,10050,10050,0
20240913,175500,506612370,10050,10050,10050,10050,0
20240913,175400,506612370,10050,10050,10050,10050,253
20240913,175300,506612370,10050,10050,10050,10050,0
20240913,175200,506612370,10050,10050,10050,10050,0
20240913,175100,506612370,10050,10050,10050,10050,0
20240913,175000,506612370,10050,10050,10050,10050,0
20240913,174900,506612370,10050,10050,10050,10050,0
20240913,174800,506612370,10050,10050,10050,10050,0
20240913,174700,506612370,10050,10050,10050,10050,0
20240913,174600,506612370,10050,10050,10050,10050,0
20240913,174500,506612370,10050,10050,10050,10050,0
20240913,174400,506612370,10050,10050,10050,10050,0
20240913,174300,506612370,10050,10050,10050,10050,0
20240913,174200,506612370,10050,10050,10050,10050,0
20240913,174100,506612370,10050,10050,10050,10050,0
20240913,174000,506612370,10050,10050,10050,10050,0
20240913,173900,506612370,10050,10050,10050,10050,0
20240913,173800,506612370,10050,10050,10050,10050,0
20240913,173700,506612370,10050,10050,10050,10050,0
20240913,173600,506612370,10050,10050,10050,10050,0
20240913,173500,506612370,10050,10050,10050,10050,0
20240913,173400,506612370,10050,10050,10050,10050,0
20240913,173300,506612370,10050,10050,10050,10050,0
20240913,173200,506612370,10050,10050,10050,10050,0
20240913,173100,506612370,10050,10050,10050,10050,0
20240913,173000,506612370,10050,10050,10050,10050,0
20240913,172900,506612370,10050,10050,10050,10050,0
20240913,172800,506612370,10050,10050,10050,10050,0
20240913,172700,506612370,10050,10050,10050,10050,0
20240913,172600,506612370,10050,10050,10050,10050,0
20240913,172500,506612370,10050,10050,10050,10050,0
20240913,172400,506612370,10050,10050,10050,10050,253
20240913,172300,506612370,10050,10050,10050,10050,0
20240913,172200,506612370,10050,10050,10050,10050,0
20240913,172100,506612370,10050,10050,10050,10050,0
20240913,172000,506612370,10050,10050,10050,10050,0
20240913,171900,506612370,10050,10050,10050,10050,0
20240913,171800,506612370,10050,10050,10050,10050,0
20240913,171700,506612370,10050,10050,10050,10050,0
20240913,171600,506612370,10050,10050,10050,10050,0
20240913,171500,506612370,10050,10050,10050,10050,0
20240913,171400,506612370,10050,10050,10050,10050,0
20240913,171300,506612370,10050,10050,10050,10050,0
20240913,171200,506612370,10050,10050,10050,10050,0
20240913,171100,506612370,10050,10050,10050,10050,0
20240913,171000,506612370,10050,10050,10050,10050,0
20240913,170900,506612370,10050,10050,10050,10050,0
20240913,170800,506612370,10050,10050,10050,10050,0
20240913,170700,506612370,10050,10050,10050,10050,0
20240913,170600,506612370,10050,10050,10050,10050,0
20240913,170500,506612370,10050,10050,10050,10050,0
20240913,170400,506612370,10050,10050,10050,10050,0
20240913,170300,506612370,10050,10050,10050,10050,0
20240913,170200,506612370,10050,10050,10050,10050,0
20240913,170100,506612370,10050,10050,10050,10050,0
20240913,170000,506612370,10050,10050,10050,10050,0
20240913,165900,506612370,10050,10050,10050,10050,0
20240913,165800,506612370,10050,10050,10050,10050,0
20240913,165700,506612370,10050,10050,10050,10050,0
20240913,165600,506612370,10050,10050,10050,10050,0
20240913,165500,506612370,10050,10050,10050,10050,0
20240913,165400,506612370,10050,10050,10050,10050,253
20240913,165300,506612370,10050,10050,10050,10050,0
20240913,165200,506612370,10050,10050,10050,10050,0
20240913,165100,506612370,10050,10050,10050,10050,0
20240913,165000,506612370,10050,10050,10050,10050,0
20240913,164900,506612370,10050,10050,10050,10050,0
20240913,164800,506612370,10050,10050,10050,10050,0
20240913,164700,506612370,10050,10050,10050,10050,0
20240913,164600,506612370,10050,10050,10050,10050,0
20240913,164500,506612370,10050,10050,10050,10050,0
20240913,164400,506612370,10050,10050,10050,10050,0
20240913,164300,506612370,10050,10050,10050,10050,0
20240913,164200,506612370,10050,10050,10050,10050,0
20240913,164100,506612370,10050,10050,10050,10050,0
20240913,164000,506612370,10050,10050,10050,10050,0
20240913,163900,506612370,10050,10050,10050,10050,0
20240913,163800,506612370,10050,10050,10050,10050,0
20240913,163700,506612370,10050,10050,10050,10050,0
20240913,163600,506612370,10050,10050,10050,10050,0
20240913,163500,506612370,10050,10050,10050,10050,0
20240913,163400,506612370,10050,10050,10050,10050,0
20240913,163300,506612370,10050,10050,10050,10050,0
20240913,163200,506612370,10050,10050,10050,10050,0
20240913,163100,506612370,10050,10050,10050,10050,0
20240913,163000,506612370,10050,10050,10050,10050,0
20240913,162900,506612370,10050,10050,10050,10050,0
20240913,162800,506612370,10050,10050,10050,10050,0
20240913,162700,506612370,10050,10050,10050,10050,0
20240913,162600,506612370,10050,10050,10050,10050,0
20240913,162500,506612370,10050,10050,10050,10050,0
20240913,162400,506612370,10050,10050,10050,10050,253
20240913,162300,506612370,10050,10050,10050,10050,0
20240913,162200,506612370,10050,10050,10050,10050,0
20240913,162100,506612370,10050,10050,10050,10050,0
20240913,162000,506612370,10050,10050,10050,10050,0
20240913,161900,506612370,10050,10050,10050,10050,0
20240913,161800,506612370,10050,10050,10050,10050,0
20240913,161700,506612370,10050,10050,10050,10050,0
20240913,161600,506612370,10050,10050,10050,10050,0
20240913,161500,506612370,10050,10050,10050,10050,0
20240913,161400,506612370,10050,10050,10050,10050,0
20240913,161300,506612370,10050,10050,10050,10050,0
20240913,161200,506612370,10050,10050,10050,10050,0
20240913,161100,506612370,10050,10050,10050,10050,0
20240913,161000,506612370,10050,10050,10050,10050,0
20240913,160900,506612370,10050,10050,10050,10050,0
20240913,160800,506612370,10050,10050,10050,10050,0
20240913,160700,506612370,10050,10050,10050,10050,0
20240913,160600,506612370,10050,10050,10050,10050,0
20240913,160500,506612370,10050,10050,10050,10050,0
20240913,160400,506612370,10050,10050,10050,10050,0
20240913,160300,506612370,10050,10050,10050,10050,0
20240913,160200,506612370,10050,10050,10050,10050,0
20240913,160100,506612370,10050,10050,10050,10050,0
20240913,160000,506612370,10050,10050,10050,10050,0
20240913,155900,506612370,10050,10050,10050,10050,0
20240913,155800,506612370,10050,10050,10050,10050,0
20240913,155700,506612370,10050,10050,10050,10050,0
20240913,155600,506612370,10050,10050,10050,10050,0
20240913,155500,506612370,10050,10050,10050,10050,0
20240913,155400,506612370,10050,10050,10050,10050,253
20240913,155300,506612370,10050,10050,10050,10050,0
20240913,155200,506612370,10050,10050,10050,10050,0
20240913,155100,506612370,10050,10050,10050,10050,0
20240913,155000,506612370,10050,10050,10050,10050,0
20240913,154900,506612370,10050,10050,10050,10050,0
20240913,154800,506612370,10050,10050,10050,10050,0
20240913,154700,506612370,10050,10050,10050,10050,0
20240913,154600,506612370,10050,10050,10050,10050,0
20240913,154500,506612370,10050,10050,10050,10050,0
20240913,154400,506612370,10050,10050,10050,10050,0
20240913,154300,506612370,10050,10050,10050,10050,0
20240913,154200,506612370,10050,10050,10050,10050,0
20240913,154100,506612370,10050,10050,10050,10050,0
20240913,154000,506612370,10050,10050,10050,10050,0
20240913,153900,506612370,10050,10050,10050,10050,0
20240913,153800,506612370,10050,10050,10050,10050,0
20240913,153700,506612370,10050,10050,10050,10050,0
20240913,153600,506612370,10050,10050,10050,10050,0
20240913,153500,506612370,10050,10050,10050,10050,0
20240913,153400,506612370,10050,10050,10050,10050,0
20240913,153300,506612370,10050,10050,10050,10050,0
20240913,153200,506612370,10050,10050,10050,10050,0
20240913,153100,506612370,10050,10050,10050,10050,0
20240913,153000,506612370,10050,10050,10050,10050,253
20240913,152900,504069720,10020,10020,10020,10020,0
20240913,152800,504069720,10020,10020,10020,10020,0
20240913,152700,504069720,10020,10020,10020,10020,0
20240913,152600,504069720,10020,10020,10020,10020,0
20240913,152500,504069720,10020,10020,10020,10020,0
20240913,152400,504069720,10020,10020,10020,10020,0
20240913,152300,504069720,10020,10020,10020,10020,0
20240913,152200,504069720,10020,10020,10020,10020,0
20240913,152100,504069720,10020,10020,10020,10020,0
20240913,152000,504069720,10020,10020,10020,10020,0
20240913,151900,504069720,10020,10030,10030,10020,78
20240913,151800,503287460,10040,10040,10040,10040,0
20240913,151700,503287460,10040,10040,10040,10040,11
20240913,151600,503177020,10040,10040,10040,10040,0
20240913,151500,503177020,10040,10030,10040,10030,3
20240913,151400,503146920,10040,10040,10040,10040,0
20240913,151300,503146920,10040,10040,10040,10040,0
20240913,151200,503146920,10040,10040,10040,10040,0
20240913,151100,503146920,10040,10040,10040,10040,0
20240913,151000,503146920,10040,10030,10040,10030,17
20240913,150900,502976270,10040,10030,10040,10030,2
20240913,150800,502956200,10030,10030,10040,10030,3
20240913,150700,502926100,10030,10030,10030,10030,0
20240913,150600,502926100,10030,10030,10030,10030,0
20240913,150500,502926100,10030,10030,10030,10030,2
20240913,150400,502906040,10040,10030,10040,10030,2
20240913,150300,502885970,10030,10030,10030,10030,2
20240913,150200,502865910,10040,10040,10040,10040,0
20240913,150100,502865910,10040,10040,10040,10040,0
20240913,150000,502865910,10040,10040,10040,10040,0
20240913,145900,502865910,10040,10040,10040,10040,0
20240913,145800,502865910,10040,10040,10040,10040,0
20240913,145700,502865910,10040,10040,10040,10040,0
20240913,145600,502865910,10040,10040,10040,10040,8
20240913,145500,502785590,10040,10040,10040,10040,0
20240913,145400,502785590,10040,10040,10040,10040,0
20240913,145300,502785590,10040,10040,10040,10040,0
20240913,145200,502785590,10040,10040,10040,10040,2
20240913,145100,502765510,10040,10040,10040,10040,10
20240913,145000,502665110,10040,10040,10040,10040,0
20240913,144900,502665110,10040,10040,10040,10040,0
20240913,144800,502665110,10040,10040,10040,10040,0
20240913,144700,502665110,10040,10040,10040,10040,0
20240913,144600,502665110,10040,10040,10040,10040,1
20240913,144500,502655070,10040,10040,10040,10040,0
20240913,144400,502655070,10040,10040,10040,10040,20
20240913,144300,502454270,10040,10040,10040,10040,0
20240913,144200,502454270,10040,10040,10040,10040,0
20240913,144100,502454270,10040,10040,10040,10040,0
20240913,144000,502454270,10040,10040,10040,10040,0
20240913,143900,502454270,10040,10040,10040,10040,2
20240913,143800,502434190,10050,10050,10050,10050,0
20240913,143700,502434190,10050,10040,10050,10040,2
20240913,143600,502414100,10040,10040,10040,10040,0
20240913,143500,502414100,10040,10040,10040,10040,0
20240913,143400,502414100,10040,10040,10040,10040,0
20240913,143300,502414100,10040,10040,10040,10040,0
20240913,143200,502414100,10040,10040,10040,10040,0
20240913,143100,502414100,10040,10040,10040,10040,0
20240913,143000,502414100,10040,10040,10040,10040,0
20240913,142900,502414100,10040,10040,10040,10040,0
20240913,142800,502414100,10040,10040,10040,10040,0
20240913,142700,502414100,10040,10040,10040,10040,5
20240913,142600,502363900,10050,10050,10050,10050,0
20240913,142500,502363900,10050,10050,10050,10050,0
20240913,142400,502363900,10050,10050,10050,10050,0
20240913,142300,502363900,10050,10050,10050,10050,0
20240913,142200,502363900,10050,10020,10050,10020,9
20240913,142100,502273630,10020,10030,10030,10020,118
20240913,142000,501090480,10040,10040,10040,10040,0
20240913,141900,501090480,10040,10040,10040,10040,17
20240913,141800,500919800,10040,10040,10040,10040,0
20240913,141700,500919800,10040,10040,10040,10040,0
20240913,141600,500919800,10040,10040,10040,10040,50
20240913,141500,500417800,10050,10050,10050,10050,309
20240913,141400,497312350,10050,10050,10050,10050,0
20240913,141300,497312350,10050,10050,10050,10050,0
20240913,141200,497312350,10050,10050,10050,10050,0
20240913,141100,497312350,10050,10050,10050,10050,0
20240913,141000,497312350,10050,10050,10050,10050,0
20240913,140900,497312350,10050,10050,10050,10050,1
20240913,140800,497302300,10050,10050,10050,10050,0
20240913,140700,497302300,10050,10050,10050,10050,0
20240913,140600,497302300,10050,10050,10050,10050,0
20240913,140500,497302300,10050,10050,10050,10050,0
20240913,140400,497302300,10050,10050,10050,10050,0
20240913,140300,497302300,10050,10050,10050,10050,0
20240913,140200,497302300,10050,10050,10050,10050,80
20240913,140100,496498300,10050,10050,10050,10040,1108
20240913,140000,485369630,10060,10060,10060,10060,0
20240913,135900,485369630,10060,10060,10060,10060,0
20240913,135800,485369630,10060,10060,10060,10060,0
20240913,135700,485369630,10060,10060,10060,10060,0
20240913,135600,485369630,10060,10060,10060,10060,0
20240913,135500,485369630,10060,10060,10060,10060,0
20240913,135400,485369630,10060,10060,10060,10060,0
20240913,135300,485369630,10060,10060,10060,10060,0
20240913,135200,485369630,10060,10060,10060,10060,0
20240913,135100,485369630,10060,10050,10060,10050,2
20240913,135000,485349520,10050,10050,10050,10050,0
20240913,134900,485349520,10050,10050,10050,10050,201
20240913,134800,483329470,10060,10060,10060,10060,1
20240913,134700,483319410,10070,10070,10070,10070,0
20240913,134600,483319410,10070,10070,10070,10070,11
20240913,134500,483208640,10070,10070,10070,10070,6
20240913,134400,483148220,10060,10060,10060,10060,0
20240913,134300,483148220,10060,10060,10060,10060,0
20240913,134200,483148220,10060,10060,10060,10060,3
20240913,134100,483118040,10070,10070,10070,10070,0
20240913,134000,483118040,10070,10070,10070,10070,1
20240913,133900,483107970,10090,10090,10090,10090,1
20240913,133800,483097880,10060,10060,10060,10060,0
20240913,133700,483097880,10060,10060,10060,10060,65
20240913,133600,482443980,10060,10060,10060,10060,67
20240913,133500,481769960,10050,10050,10050,10050,12
20240913,133400,481649360,10050,10050,10050,10050,0
20240913,133300,481649360,10050,10070,10070,10050,836
20240913,133200,473238040,10080,10080,10080,10080,118
20240913,133100,472048600,10080,10080,10080,10080,0
20240913,133000,472048600,10080,10080,10080,10080,16
20240913,132900,471887320,10090,10090,10090,10090,0
20240913,132800,471887320,10090,10090,10090,10090,0
20240913,132700,471887320,10090,10090,10090,10090,0
20240913,132600,471887320,10090,10090,10090,10090,1
20240913,132500,471877230,10080,10080,10080,10080,1
20240913,132400,471867150,10100,10080,10100,10080,12
20240913,132300,471746170,10080,10080,10080,10080,0
20240913,132200,471746170,10080,10080,10080,10080,1
20240913,132100,471736090,10090,10090,10090,10090,100
20240913,132000,470727090,10090,10090,10090,10090,1
20240913,131900,470717000,10100,10100,10100,10100,17
20240913,131800,470545300,10100,10100,10100,10100,0
20240913,131700,470545300,10100,10100,10100,10100,0
20240913,131600,470545300,10100,10100,10100,10100,0
20240913,131500,470545300,10100,10100,10100,10100,5
20240913,131400,470494800,10090,10090,10090,10090,3
20240913,131300,470464530,10090,10090,10090,10090,0
20240913,131200,470464530,10090,10090,10090,10090,33
20240913,131100,470131560,10100,10080,10100,10080,819
20240913,131000,461861820,10080,10060,10080,10060,859
20240913,130900,453205620,10060,10060,10060,10060,0
20240913,130800,453205620,10060,10050,10060,10050,3
20240913,130700,453175460,10050,10050,10050,10050,134
20240913,130600,451828760,10050,10050,10050,10040,8
20240913,130500,451748420,10040,10040,10040,10040,2
20240913,130400,451728340,10050,10050,10050,10050,0
20240913,130300,451728340,10050,10050,10050,10050,0
20240913,130200,451728340,10050,10040,10050,10040,2
20240913,130100,451708250,10040,10040,10040,10040,0
20240913,130000,451708250,10040,10040,10040,10040,94
20240913,125900,450764490,10030,10030,10030,10030,0
20240913,125800,450764490,10030,10030,10030,10030,1
20240913,125700,450754460,10040,10040,10040,10040,1
20240913,125600,450744420,10030,10030,10030,10030,0
20240913,125500,450744420,10030,10030,10030,10030,0
20240913,125400,450744420,10030,10030,10030,10030,0
20240913,125300,450744420,10030,10030,10030,10030,42
20240913,125200,450323160,10030,10030,10030,10030,5
20240913,125100,450273010,10030,10030,10030,10030,6
20240913,125000,450212830,10030,10030,10030,10030,0
20240913,124900,450212830,10030,10030,10030,10030,10
20240913,124800,450112530,10030,10030,10030,10030,1
20240913,124700,450102500,10030,10030,10030,10030,0
20240913,124600,450102500,10030,10030,10030,10030,20
20240913,124500,449901900,10030,10030,10030,10030,61
20240913,124400,449290070,10020,10020,10020,10020,0
20240913,124300,449290070,10020,10020,10020,10020,45
20240913,124200,448839170,10020,10020,10020,10020,10
20240913,124100,448738970,10020,10020,10020,10020,47
20240913,124000,448268030,10020,10020,10020,10020,1
20240913,123900,448258010,10020,10010,10020,10010,64
20240913,123800,447617140,10010,10010,10010,10010,0
20240913,123700,447617140,10010,10010,10010,10010,1
20240913,123600,447607130,10010,9980,10010,9980,365
20240913,123500,443963250,10010,10010,10010,10010,0
20240913,123400,443963250,10010,10010,10010,10010,0
20240913,123300,443963250,10010,10010,10010,10010,0
20240913,123200,443963250,10010,10010,10010,10010,0
20240913,123100,443963250,10010,10010,10010,10010,1
20240913,123000,443953240,10000,10000,10000,10000,0
20240913,122900,443953240,10000,9990,10000,9990,126
20240913,122800,442693750,9990,9990,9990,9990,1
20240913,122700,442683760,9980,9980,9980,9980,0
20240913,122600,442683760,9980,9980,9980,9980,18
20240913,122500,442504120,9980,9980,9980,9980,0
20240913,122400,442504120,9980,9980,9980,9980,0
20240913,122300,442504120,9980,9980,9980,9980,0
20240913,122200,442504120,9980,9980,9980,9980,0
20240913,122100,442504120,9980,9950,9980,9950,159
20240913,122000,440922040,9970,9970,9970,9970,0
20240913,121900,440922040,9970,9970,9970,9970,52
20240913,121800,440403600,9970,9970,9970,9970,12
20240913,121700,440283960,9970,9970,9970,9970,1
20240913,121600,440273990,9940,9940,9940,9940,0
20240913,121500,440273990,9940,9940,9940,9940,0
20240913,121400,440273990,9940,9940,9940,9940,0
20240913,121300,440273990,9940,9940,9940,9940,0
20240913,121200,440273990,9940,9940,9940,9940,363
20240913,121100,436665770,9940,9940,9940,9940,0
20240913,121000,436665770,9940,9940,9940,9940,0
20240913,120900,436665770,9940,9940,9940,9940,0
20240913,120800,436665770,9940,9940,9940,9940,109
20240913,120700,435582310,9950,9950,9950,9950,337
20240913,120600,432229160,9950,9950,9950,9950,0
20240913,120500,432229160,9950,9950,9950,9950,325
20240913,120400,428995410,9950,9950,9950,9950,610
20240913,120300,422925910,9950,9950,9950,9950,0
20240913,120200,422925910,9950,9950,9950,9950,363
20240913,120100,419314060,9980,9980,9980,9980,0
20240913,120000,419314060,9980,9980,9980,9980,0
20240913,115900,419314060,9980,9980,9980,9980,0
20240913,115800,419314060,9980,9980,9980,9980,0
20240913,115700,419314060,9980,9950,9980,9950,2
20240913,115600,419294130,9960,9960,9960,9960,0
20240913,115500,419294130,9960,9960,9960,9960,0
20240913,115400,419294130,9960,9960,9960,9960,200
20240913,115300,417302130,9940,9940,9940,9940,394
20240913,115200,413385770,9950,9950,9950,9950,0
20240913,115100,413385770,9950,9980,9980,9950,659
20240913,115000,406825500,9970,9990,9990,9970,31
20240913,114900,406516410,9980,9980,9980,9980,11
20240913,114800,406406630,9980,9980,9980,9980,0
20240913,114700,406406630,9980,9960,9990,9960,24
20240913,114600,406167140,9960,9980,9980,9960,325
20240913,114500,402929640,9980,9980,9980,9980,0
20240913,114400,402929640,9980,9960,9980,9900,404
20240913,114300,398911850,9980,9980,9980,9980,0
20240913,114200,398911850,9980,9990,9990,9980,754
20240913,114100,391379900,10000,9990,10000,9990,100
20240913,114000,390380400,10000,10000,10000,10000,0
20240913,113900,390380400,10000,10000,10000,10000,0
20240913,113800,390380400,10000,9990,10000,9990,335
20240913,113700,387030750,9990,9990,10000,9990,228
20240913,113600,384753020,9990,10010,10010,9990,2633
20240913,113500,358403090,10020,10020,10020,10020,78
20240913,113400,357621530,10010,10010,10010,10010,364
20240913,113300,353977890,10020,10020,10020,10020,23
20240913,113200,353747430,10020,10020,10020,10020,0
20240913,113100,353747430,10020,10020,10020,10020,0
20240913,113000,353747430,10020,10020,10020,10020,50
20240913,112900,353246430,10020,10020,10020,10020,0
20240913,112800,353246430,10020,10020,10020,10020,1
20240913,112700,353236410,10010,10010,10010,10010,0
20240913,112600,353236410,10010,9990,10010,9990,79
20240913,112500,352445710,10000,9980,10000,9960,476
20240913,112400,347695160,9980,9980,9980,9980,0
20240913,112300,347695160,9980,9980,9980,9980,10
20240913,112200,347595360,9980,9980,9980,9980,40
20240913,112100,347196160,9980,9980,9980,9980,0
20240913,112000,347196160,9980,9980,9980,9980,50
20240913,111900,346697160,10000,9990,10000,9990,200
20240913,111800,344698820,9990,9990,9990,9990,0
20240913,111700,344698820,9990,9990,9990,9990,0
20240913,111600,344698820,9990,9960,9990,9960,369
20240913,111500,341023530,9990,9990,9990,9990,52
20240913,111400,340504050,9990,9990,9990,9990,0
20240913,111300,340504050,9990,9990,9990,9990,0
20240913,111200,340504050,9990,9970,9990,9970,241
20240913,111100,338098810,9970,9970,9970,9970,0
20240913,111000,338098810,9970,9970,9970,9970,50
20240913,110900,337600310,9970,9970,9970,9970,72
20240913,110800,336882470,9970,9970,9970,9970,0
20240913,110700,336882470,9970,9970,9970,9970,0
20240913,110600,336882470,9970,9950,9970,9950,371
20240913,110500,333190980,9970,9970,9970,9970,0
20240913,110400,333190980,9970,9940,9970,9940,9
20240913,110300,333101430,9940,9940,9940,9940,245
20240913,110200,330666130,9960,9960,9960,9960,0
20240913,110100,330666130,9960,9960,9960,9960,6
20240913,110000,330606370,9960,9960,9960,9960,0
20240913,105900,330606370,9960,9970,9970,9960,152
20240913,105800,329091560,9970,9970,9970,9970,52
20240913,105700,328573120,9920,9940,9940,9920,369
20240913,105600,324911480,9960,9960,9960,9960,100
20240913,105500,323915480,9950,9950,9950,9950,103
20240913,105400,322890630,9940,9940,9940,9940,0
20240913,105300,322890630,9940,9920,9940,9920,1108
20240913,105200,311888240,9920,9920,9920,9920,0
20240913,105100,311888240,9920,9910,9920,9910,121
20240913,105000,310688730,9910,9910,9910,9910,0
20240913,104900,310688730,9910,9910,9910,9910,0
20240913,104800,310688730,9910,9900,9910,9900,492
20240913,104700,305817920,9900,9910,9910,9900,580
20240913,104600,300075670,9920,9920,9920,9920,0
20240913,104500,300075670,9920,9910,9920,9910,124
20240913,104400,298846590,9920,9920,9920,9920,0
20240913,104300,298846590,9920,9920,9920,9920,0
20240913,104200,298846590,9920,9920,9920,9920,48
20240913,104100,298370430,9920,9900,9920,9900,14
20240913,104000,298231570,9900,9900,9900,9900,30
20240913,103900,297934570,9900,9900,9900,9900,176
20240913,103800,296192170,9900,9910,9910,9900,1194
20240913,103700,284370820,9920,9920,9920,9920,0
20240913,103600,284370820,9920,9920,9920,9920,50
20240913,103500,283874820,9930,9930,9930,9930,0
20240913,103400,283874820,9930,9900,9930,9900,2
20240913,103300,283854990,9900,9900,9900,9900,1132
20240913,103200,272648190,9900,9900,9900,9900,0
20240913,103100,272648190,9900,9900,9900,9900,1184
20240913,103000,260926590,9900,9900,9900,9900,1834
20240913,102900,242769990,9900,9900,9920,9900,553
20240913,102800,237294550,9920,9920,9920,9920,0
20240913,102700,237294550,9920,9920,9920,9920,0
20240913,102600,237294550,9920,9920,9920,9920,33
20240913,102500,236967190,9930,9910,9930,9900,29
20240913,102400,236679950,9920,9900,9920,9900,2167
20240913,102300,215224360,9900,9890,9900,9890,3
20240913,102200,215194680,9890,9890,9890,9890,2
20240913,102100,215174900,9890,9890,9890,9890,0
20240913,102000,215174900,9890,9890,9890,9890,713
20240913,101900,208123330,9900,9900,9900,9900,406
20240913,101800,204103930,9910,9910,9910,9910,0
20240913,101700,204103930,9910,9910,9910,9910,0
20240913,101600,204103930,9910,9910,9910,9910,0
20240913,101500,204103930,9910,9910,9910,9910,0
20240913,101400,204103930,9910,9900,9910,9900,2
20240913,101300,204084120,9900,9900,9900,9900,416
20240913,101200,199965720,9890,9890,9890,9890,30
20240913,101100,199669020,9900,9900,9900,9900,20
20240913,101000,199471020,9890,9890,9890,9890,0
20240913,100900,199471020,9890,9890,9890,9880,249
20240913,100800,197010410,9890,9890,9890,9890,27
20240913,100700,196743380,9890,9890,9890,9890,240
20240913,100600,194369780,9900,9890,9900,9890,214
20240913,100500,192253300,9900,9900,9920,9900,297
20240913,100400,189312980,9900,9910,9920,9900,363
20240913,100300,185715830,9920,9920,9920,9910,168
20240913,100200,184049280,9920,9910,9920,9910,2
20240913,100100,184029450,9910,9920,9920,9910,784
20240913,100000,176256490,9930,9930,9930,9930,0
20240913,095900,176256490,9930,9930,9930,9930,244
20240913,095800,173833570,9920,9910,9920,9910,275
20240913,095700,171105580,9910,9910,9910,9910,100
20240913,095600,170114580,9920,9920,9920,9920,36
20240913,095500,169757460,9920,9920,9920,9920,0
20240913,095400,169757460,9920,9920,9920,9920,0
20240913,095300,169757460,9920,9910,9920,9910,73
20240913,095200,169033570,9930,9930,9930,9930,1
20240913,095100,169023640,9910,9930,9930,9910,609
20240913,095000,162979970,9930,9930,9930,9930,241
20240913,094900,160586840,9940,9930,9940,9930,203
20240913,094800,158571040,9940,9950,9950,9940,10
20240913,094700,158471550,9950,9950,9950,9950,23
20240913,094600,158242700,9950,9950,9950,9950,1
20240913,094500,158232750,9950,9970,9970,9950,69
20240913,094400,157545820,9970,9970,9970,9970,0
20240913,094300,157545820,9970,9930,9970,9930,3
20240913,094200,157515990,9930,9960,9960,9930,563
20240913,094100,151917720,9970,9990,9990,9970,63
20240913,094000,151288650,9990,9970,9990,9970,2
20240913,093900,151268690,9970,9970,9970,9970,0
20240913,093800,151268690,9970,10000,10000,9970,405
20240913,093700,147224860,10000,10000,10000,10000,4
20240913,093600,147184860,10000,9980,10000,9970,941
20240913,093500,137791580,9980,9980,9980,9980,248
20240913,093400,135316540,9980,9990,9990,9960,187
20240913,093300,133450870,9990,9990,9990,9950,579
20240913,093200,127681000,9990,10000,10000,9990,782
20240913,093100,119864610,10000,9990,10000,9990,52
20240913,093000,119345110,9990,10040,10040,9990,1038
20240913,092900,108959400,10000,10030,10050,10000,1007
20240913,092800,98886710,10020,10020,10020,10020,0
20240913,092700,98886710,10020,10020,10020,10020,1
20240913,092600,98876690,10020,10010,10020,10010,43
20240913,092500,98446020,10000,10000,10000,10000,1
20240913,092400,98436020,10010,9980,10010,9980,2
20240913,092300,98416030,9970,10000,10030,9970,475
20240913,092200,93671790,10030,10020,10030,10020,68
20240913,092100,92990260,10020,9990,10020,9990,292
20240913,092000,90066570,9990,10050,10050,9980,788
20240913,091900,82172000,10060,10060,10060,10060,122
20240913,091800,80944680,10060,10090,10090,10060,149
20240913,091700,79441400,10090,10060,10100,10060,1348
20240913,091600,65854310,10050,10020,10050,10020,70
20240913,091500,65151040,10010,10010,10010,10010,4
20240913,091400,65111000,10030,10030,10040,10030,212
20240913,091300,62982660,10040,10040,10050,10010,437
20240913,091200,58597730,10040,10030,10070,10030,484
20240913,091100,53734250,10030,10040,10040,10020,547
20240913,091000,48247790,10050,10050,10050,10050,78
20240913,090900,47463890,10050,10060,10060,10050,11
20240913,090800,47353330,10050,10020,10050,10020,152
20240913,090700,45827640,10000,10010,10030,10000,314
20240913,090600,42682990,10000,10000,10000,10000,5
20240913,090500,42632990,10010,10010,10020,9980,174
20240913,090400,40892010,10000,9940,10000,9940,1963
20240913,090300,21326830,9930,9910,9930,9900,302
20240913,090200,18335240,9900,9820,9900,9820,1420
20240913,090100,4338710,9820,9830,9830,9820,229
20240913,090000,2089630,9820,9810,9820,9810,213