KissMeData/081000/min/candle-20240905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,195100,155803560,12850,12850,12850,12850,319
20240905,195000,155803560,12850,12850,12850,12850,0
20240905,194900,155803560,12850,12850,12850,12850,0
20240905,194800,155803560,12850,12850,12850,12850,0
20240905,194700,155803560,12850,12850,12850,12850,0
20240905,194600,155803560,12850,12850,12850,12850,0
20240905,194500,155803560,12850,12850,12850,12850,0
20240905,194400,155803560,12850,12850,12850,12850,0
20240905,194300,155803560,12850,12850,12850,12850,0
20240905,194200,155803560,12850,12850,12850,12850,0
20240905,194100,155803560,12850,12850,12850,12850,0
20240905,194000,155803560,12850,12850,12850,12850,0
20240905,193900,155803560,12850,12850,12850,12850,0
20240905,193800,155803560,12850,12850,12850,12850,0
20240905,193700,155803560,12850,12850,12850,12850,0
20240905,193600,155803560,12850,12850,12850,12850,0
20240905,193500,155803560,12850,12850,12850,12850,0
20240905,193400,155803560,12850,12850,12850,12850,0
20240905,193300,155803560,12850,12850,12850,12850,0
20240905,193200,155803560,12850,12850,12850,12850,0
20240905,193100,155803560,12850,12850,12850,12850,0
20240905,193000,155803560,12850,12850,12850,12850,0
20240905,192900,155803560,12850,12850,12850,12850,0
20240905,192800,155803560,12850,12850,12850,12850,0
20240905,192700,155803560,12850,12850,12850,12850,0
20240905,192600,155803560,12850,12850,12850,12850,0
20240905,192500,155803560,12850,12850,12850,12850,0
20240905,192400,155803560,12850,12850,12850,12850,0
20240905,192300,155803560,12850,12850,12850,12850,0
20240905,192200,155803560,12850,12850,12850,12850,0
20240905,192100,155803560,12850,12850,12850,12850,319
20240905,192000,155803560,12850,12850,12850,12850,0
20240905,191900,155803560,12850,12850,12850,12850,0
20240905,191800,155803560,12850,12850,12850,12850,0
20240905,191700,155803560,12850,12850,12850,12850,0
20240905,191600,155803560,12850,12850,12850,12850,0
20240905,191500,155803560,12850,12850,12850,12850,0
20240905,191400,155803560,12850,12850,12850,12850,0
20240905,191300,155803560,12850,12850,12850,12850,0
20240905,191200,155803560,12850,12850,12850,12850,0
20240905,191100,155803560,12850,12850,12850,12850,0
20240905,191000,155803560,12850,12850,12850,12850,0
20240905,190900,155803560,12850,12850,12850,12850,0
20240905,190800,155803560,12850,12850,12850,12850,0
20240905,190700,155803560,12850,12850,12850,12850,0
20240905,190600,155803560,12850,12850,12850,12850,0
20240905,190500,155803560,12850,12850,12850,12850,0
20240905,190400,155803560,12850,12850,12850,12850,0
20240905,190300,155803560,12850,12850,12850,12850,0
20240905,190200,155803560,12850,12850,12850,12850,0
20240905,190100,155803560,12850,12850,12850,12850,0
20240905,190000,155803560,12850,12850,12850,12850,0
20240905,185900,155803560,12850,12850,12850,12850,0
20240905,185800,155803560,12850,12850,12850,12850,0
20240905,185700,155803560,12850,12850,12850,12850,0
20240905,185600,155803560,12850,12850,12850,12850,0
20240905,185500,155803560,12850,12850,12850,12850,0
20240905,185400,155803560,12850,12850,12850,12850,0
20240905,185300,155803560,12850,12850,12850,12850,0
20240905,185200,155803560,12850,12850,12850,12850,0
20240905,185100,155803560,12850,12850,12850,12850,319
20240905,185000,155803560,12850,12850,12850,12850,0
20240905,184900,155803560,12850,12850,12850,12850,0
20240905,184800,155803560,12850,12850,12850,12850,0
20240905,184700,155803560,12850,12850,12850,12850,0
20240905,184600,155803560,12850,12850,12850,12850,0
20240905,184500,155803560,12850,12850,12850,12850,0
20240905,184400,155803560,12850,12850,12850,12850,0
20240905,184300,155803560,12850,12850,12850,12850,0
20240905,184200,155803560,12850,12850,12850,12850,0
20240905,184100,155803560,12850,12850,12850,12850,0
20240905,184000,155803560,12850,12850,12850,12850,0
20240905,183900,155803560,12850,12850,12850,12850,0
20240905,183800,155803560,12850,12850,12850,12850,0
20240905,183700,155803560,12850,12850,12850,12850,0
20240905,183600,155803560,12850,12850,12850,12850,0
20240905,183500,155803560,12850,12850,12850,12850,0
20240905,183400,155803560,12850,12850,12850,12850,0
20240905,183300,155803560,12850,12850,12850,12850,0
20240905,183200,155803560,12850,12850,12850,12850,0
20240905,183100,155803560,12850,12850,12850,12850,0
20240905,183000,155803560,12850,12850,12850,12850,0
20240905,182900,155803560,12850,12850,12850,12850,0
20240905,182800,155803560,12850,12850,12850,12850,0
20240905,182700,155803560,12850,12850,12850,12850,0
20240905,182600,155803560,12850,12850,12850,12850,0
20240905,182500,155803560,12850,12850,12850,12850,0
20240905,182400,155803560,12850,12850,12850,12850,0
20240905,182300,155803560,12850,12850,12850,12850,0
20240905,182200,155803560,12850,12850,12850,12850,0
20240905,182100,155803560,12850,12850,12850,12850,319
20240905,182000,155803560,12850,12850,12850,12850,0
20240905,181900,155803560,12850,12850,12850,12850,0
20240905,181800,155803560,12850,12850,12850,12850,0
20240905,181700,155803560,12850,12850,12850,12850,0
20240905,181600,155803560,12850,12850,12850,12850,0
20240905,181500,155803560,12850,12850,12850,12850,0
20240905,181400,155803560,12850,12850,12850,12850,0
20240905,181300,155803560,12850,12850,12850,12850,0
20240905,181200,155803560,12850,12850,12850,12850,0
20240905,181100,155803560,12850,12850,12850,12850,0
20240905,181000,155803560,12850,12850,12850,12850,0
20240905,180900,155803560,12850,12850,12850,12850,0
20240905,180800,155803560,12850,12850,12850,12850,0
20240905,180700,155803560,12850,12850,12850,12850,0
20240905,180600,155803560,12850,12850,12850,12850,0
20240905,180500,155803560,12850,12850,12850,12850,0
20240905,180400,155803560,12850,12850,12850,12850,0
20240905,180300,155803560,12850,12850,12850,12850,0
20240905,180200,155803560,12850,12850,12850,12850,0
20240905,180100,155803560,12850,12850,12850,12850,0
20240905,180000,155803560,12850,12850,12850,12850,0
20240905,175900,155803560,12850,12850,12850,12850,0
20240905,175800,155803560,12850,12850,12850,12850,0
20240905,175700,155803560,12850,12850,12850,12850,0
20240905,175600,155803560,12850,12850,12850,12850,0
20240905,175500,155803560,12850,12850,12850,12850,0
20240905,175400,155803560,12850,12850,12850,12850,0
20240905,175300,155803560,12850,12850,12850,12850,0
20240905,175200,155803560,12850,12850,12850,12850,0
20240905,175100,155803560,12850,12850,12850,12850,319
20240905,175000,155803560,12850,12850,12850,12850,0
20240905,174900,155803560,12850,12850,12850,12850,0
20240905,174800,155803560,12850,12850,12850,12850,0
20240905,174700,155803560,12850,12850,12850,12850,0
20240905,174600,155803560,12850,12850,12850,12850,0
20240905,174500,155803560,12850,12850,12850,12850,0
20240905,174400,155803560,12850,12850,12850,12850,0
20240905,174300,155803560,12850,12850,12850,12850,0
20240905,174200,155803560,12850,12850,12850,12850,0
20240905,174100,155803560,12850,12850,12850,12850,0
20240905,174000,155803560,12850,12850,12850,12850,0
20240905,173900,155803560,12850,12850,12850,12850,0
20240905,173800,155803560,12850,12850,12850,12850,0
20240905,173700,155803560,12850,12850,12850,12850,0
20240905,173600,155803560,12850,12850,12850,12850,0
20240905,173500,155803560,12850,12850,12850,12850,0
20240905,173400,155803560,12850,12850,12850,12850,0
20240905,173300,155803560,12850,12850,12850,12850,0
20240905,173200,155803560,12850,12850,12850,12850,0
20240905,173100,155803560,12850,12850,12850,12850,0
20240905,173000,155803560,12850,12850,12850,12850,0
20240905,172900,155803560,12850,12850,12850,12850,0
20240905,172800,155803560,12850,12850,12850,12850,0
20240905,172700,155803560,12850,12850,12850,12850,0
20240905,172600,155803560,12850,12850,12850,12850,0
20240905,172500,155803560,12850,12850,12850,12850,0
20240905,172400,155803560,12850,12850,12850,12850,0
20240905,172300,155803560,12850,12850,12850,12850,0
20240905,172200,155803560,12850,12850,12850,12850,0
20240905,172100,155803560,12850,12850,12850,12850,319
20240905,172000,155803560,12850,12850,12850,12850,0
20240905,171900,155803560,12850,12850,12850,12850,0
20240905,171800,155803560,12850,12850,12850,12850,0
20240905,171700,155803560,12850,12850,12850,12850,0
20240905,171600,155803560,12850,12850,12850,12850,0
20240905,171500,155803560,12850,12850,12850,12850,0
20240905,171400,155803560,12850,12850,12850,12850,0
20240905,171300,155803560,12850,12850,12850,12850,0
20240905,171200,155803560,12850,12850,12850,12850,0
20240905,171100,155803560,12850,12850,12850,12850,0
20240905,171000,155803560,12850,12850,12850,12850,0
20240905,170900,155803560,12850,12850,12850,12850,0
20240905,170800,155803560,12850,12850,12850,12850,0
20240905,170700,155803560,12850,12850,12850,12850,0
20240905,170600,155803560,12850,12850,12850,12850,0
20240905,170500,155803560,12850,12850,12850,12850,0
20240905,170400,155803560,12850,12850,12850,12850,0
20240905,170300,155803560,12850,12850,12850,12850,0
20240905,170200,155803560,12850,12850,12850,12850,0
20240905,170100,155803560,12850,12850,12850,12850,0
20240905,170000,155803560,12850,12850,12850,12850,0
20240905,165900,155803560,12850,12850,12850,12850,0
20240905,165800,155803560,12850,12850,12850,12850,0
20240905,165700,155803560,12850,12850,12850,12850,0
20240905,165600,155803560,12850,12850,12850,12850,0
20240905,165500,155803560,12850,12850,12850,12850,0
20240905,165400,155803560,12850,12850,12850,12850,0
20240905,165300,155803560,12850,12850,12850,12850,0
20240905,165200,155803560,12850,12850,12850,12850,0
20240905,165100,155803560,12850,12850,12850,12850,319
20240905,165000,155803560,12850,12850,12850,12850,0
20240905,164900,155803560,12850,12850,12850,12850,0
20240905,164800,155803560,12850,12850,12850,12850,0
20240905,164700,155803560,12850,12850,12850,12850,0
20240905,164600,155803560,12850,12850,12850,12850,0
20240905,164500,155803560,12850,12850,12850,12850,0
20240905,164400,155803560,12850,12850,12850,12850,0
20240905,164300,155803560,12850,12850,12850,12850,0
20240905,164200,155803560,12850,12850,12850,12850,0
20240905,164100,155803560,12850,12850,12850,12850,0
20240905,164000,155803560,12850,12850,12850,12850,0
20240905,163900,155803560,12850,12850,12850,12850,0
20240905,163800,155803560,12850,12850,12850,12850,0
20240905,163700,155803560,12850,12850,12850,12850,0
20240905,163600,155803560,12850,12850,12850,12850,0
20240905,163500,155803560,12850,12850,12850,12850,0
20240905,163400,155803560,12850,12850,12850,12850,0
20240905,163300,155803560,12850,12850,12850,12850,0
20240905,163200,155803560,12850,12850,12850,12850,0
20240905,163100,155803560,12850,12850,12850,12850,0
20240905,163000,155803560,12850,12850,12850,12850,0
20240905,162900,155803560,12850,12850,12850,12850,0
20240905,162800,155803560,12850,12850,12850,12850,0
20240905,162700,155803560,12850,12850,12850,12850,0
20240905,162600,155803560,12850,12850,12850,12850,0
20240905,162500,155803560,12850,12850,12850,12850,0
20240905,162400,155803560,12850,12850,12850,12850,0
20240905,162300,155803560,12850,12850,12850,12850,0
20240905,162200,155803560,12850,12850,12850,12850,0
20240905,162100,155803560,12850,12850,12850,12850,319
20240905,162000,155803560,12850,12850,12850,12850,0
20240905,161900,155803560,12850,12850,12850,12850,0
20240905,161800,155803560,12850,12850,12850,12850,0
20240905,161700,155803560,12850,12850,12850,12850,0
20240905,161600,155803560,12850,12850,12850,12850,0
20240905,161500,155803560,12850,12850,12850,12850,0
20240905,161400,155803560,12850,12850,12850,12850,0
20240905,161300,155803560,12850,12850,12850,12850,0
20240905,161200,155803560,12850,12850,12850,12850,0
20240905,161100,155803560,12850,12850,12850,12850,0
20240905,161000,155803560,12850,12850,12850,12850,0
20240905,160900,155803560,12850,12850,12850,12850,0
20240905,160800,155803560,12850,12850,12850,12850,0
20240905,160700,155803560,12850,12850,12850,12850,0
20240905,160600,155803560,12850,12850,12850,12850,0
20240905,160500,155803560,12850,12850,12850,12850,0
20240905,160400,155803560,12850,12850,12850,12850,0
20240905,160300,155803560,12850,12850,12850,12850,0
20240905,160200,155803560,12850,12850,12850,12850,0
20240905,160100,155803560,12850,12850,12850,12850,0
20240905,160000,155803560,12850,12850,12850,12850,0
20240905,155900,155803560,12850,12850,12850,12850,0
20240905,155800,155803560,12850,12850,12850,12850,0
20240905,155700,155803560,12850,12850,12850,12850,0
20240905,155600,155803560,12850,12850,12850,12850,0
20240905,155500,155803560,12850,12850,12850,12850,0
20240905,155400,155803560,12850,12850,12850,12850,0
20240905,155300,155803560,12850,12850,12850,12850,0
20240905,155200,155803560,12850,12850,12850,12850,0
20240905,155100,155803560,12850,12850,12850,12850,319
20240905,155000,155803560,12850,12850,12850,12850,0
20240905,154900,155803560,12850,12850,12850,12850,0
20240905,154800,155803560,12850,12850,12850,12850,0
20240905,154700,155803560,12850,12850,12850,12850,0
20240905,154600,155803560,12850,12850,12850,12850,0
20240905,154500,155803560,12850,12850,12850,12850,0
20240905,154400,155803560,12850,12850,12850,12850,0
20240905,154300,155803560,12850,12850,12850,12850,0
20240905,154200,155803560,12850,12850,12850,12850,0
20240905,154100,155803560,12850,12850,12850,12850,0
20240905,154000,155803560,12850,12850,12850,12850,0
20240905,153900,155803560,12850,12850,12850,12850,0
20240905,153800,155803560,12850,12850,12850,12850,0
20240905,153700,155803560,12850,12850,12850,12850,0
20240905,153600,155803560,12850,12850,12850,12850,0
20240905,153500,155803560,12850,12850,12850,12850,0
20240905,153400,155803560,12850,12850,12850,12850,0
20240905,153300,155803560,12850,12850,12850,12850,0
20240905,153200,155803560,12850,12850,12850,12850,0
20240905,153100,155803560,12850,12850,12850,12850,0
20240905,153000,155803560,12850,12850,12850,12850,319
20240905,152900,151704410,12850,12850,12850,12850,0
20240905,152800,151704410,12850,12850,12850,12850,0
20240905,152700,151704410,12850,12850,12850,12850,0
20240905,152600,151704410,12850,12850,12850,12850,0
20240905,152500,151704410,12850,12850,12850,12850,0
20240905,152400,151704410,12850,12850,12850,12850,0
20240905,152300,151704410,12850,12850,12850,12850,0
20240905,152200,151704410,12850,12850,12850,12850,0
20240905,152100,151704410,12850,12850,12850,12850,0
20240905,152000,151704410,12850,12850,12850,12850,0
20240905,151900,151704410,12850,12850,12850,12850,14
20240905,151800,151524510,12840,12850,12850,12840,4
20240905,151700,151473140,12850,12850,12850,12850,5
20240905,151600,151408890,12840,12900,12900,12840,125
20240905,151500,149802420,12850,12850,12850,12850,0
20240905,151400,149802420,12850,12850,12850,12850,0
20240905,151300,149802420,12850,12850,12850,12850,5
20240905,151200,149738170,12850,12850,12850,12850,0
20240905,151100,149738170,12850,12850,12850,12850,0
20240905,151000,149738170,12850,12850,12850,12850,0
20240905,150900,149738170,12850,12850,12850,12850,0
20240905,150800,149738170,12850,12850,12850,12850,37
20240905,150700,149262720,12860,12860,12860,12860,7
20240905,150600,149172700,12900,12900,12900,12900,0
20240905,150500,149172700,12900,12900,12900,12900,0
20240905,150400,149172700,12900,12900,12900,12900,0
20240905,150300,149172700,12900,12860,12900,12860,2
20240905,150200,149146940,12890,12890,12890,12890,0
20240905,150100,149146940,12890,12890,12890,12890,0
20240905,150000,149146940,12890,12890,12890,12890,142
20240905,145900,147316560,12860,12860,12860,12860,10
20240905,145800,147187960,12850,12840,12850,12840,18
20240905,145700,146956670,12820,12820,12820,12820,13
20240905,145600,146790010,12820,12820,12820,12820,10
20240905,145500,146661810,12810,12810,12810,12810,0
20240905,145400,146661810,12810,12810,12810,12810,13
20240905,145300,146495280,12810,12810,12810,12810,0
20240905,145200,146495280,12810,12810,12810,12810,10
20240905,145100,146367180,12810,12810,12810,12810,0
20240905,145000,146367180,12810,12810,12810,12810,26
20240905,144900,146034120,12810,12810,12810,12810,4
20240905,144800,145982880,12810,12810,12810,12810,70
20240905,144700,145086180,12810,12810,12810,12810,0
20240905,144600,145086180,12810,12820,12820,12810,270
20240905,144500,141627380,12810,12810,12810,12810,202
20240905,144400,139039760,12810,12810,12810,12810,0
20240905,144300,139039760,12810,12810,12810,12810,0
20240905,144200,139039760,12810,12810,12810,12810,0
20240905,144100,139039760,12810,12830,12830,12810,40
20240905,144000,138527190,12830,12830,12830,12830,1
20240905,143900,138514360,12830,12830,12830,12830,1
20240905,143800,138501530,12830,12830,12830,12830,0
20240905,143700,138501530,12830,12830,12830,12830,1
20240905,143600,138488700,12820,12820,12820,12820,3
20240905,143500,138450240,12820,12820,12820,12820,0
20240905,143400,138450240,12820,12810,12820,12810,79
20240905,143300,137438070,12810,12810,12810,12810,0
20240905,143200,137438070,12810,12810,12810,12810,20
20240905,143100,137181870,12810,12810,12810,12810,20
20240905,143000,136925670,12810,12810,12810,12810,0
20240905,142900,136925670,12810,12810,12810,12810,1
20240905,142800,136912860,12810,12810,12810,12810,8
20240905,142700,136810380,12810,12810,12810,12810,90
20240905,142600,135657480,12810,12810,12810,12810,1
20240905,142500,135644670,12820,12820,12820,12820,0
20240905,142400,135644670,12820,12820,12820,12820,0
20240905,142300,135644670,12820,12820,12820,12820,0
20240905,142200,135644670,12820,12820,12820,12820,0
20240905,142100,135644670,12820,12820,12820,12820,5
20240905,142000,135580570,12810,12810,12810,12810,0
20240905,141900,135580570,12810,12810,12810,12810,1
20240905,141800,135567760,12810,12810,12810,12810,0
20240905,141700,135567760,12810,12810,12810,12810,0
20240905,141600,135567760,12810,12810,12810,12810,0
20240905,141500,135567760,12810,12810,12810,12810,114
20240905,141400,134107420,12810,12810,12810,12810,4
20240905,141300,134056180,12810,12810,12810,12810,0
20240905,141200,134056180,12810,12810,12810,12810,0
20240905,141100,134056180,12810,12810,12810,12800,553
20240905,141000,126972930,12810,12810,12810,12810,0
20240905,140900,126972930,12810,12810,12810,12810,0
20240905,140800,126972930,12810,12810,12810,12810,0
20240905,140700,126972930,12810,12810,12810,12810,0
20240905,140600,126972930,12810,12810,12810,12810,8
20240905,140500,126870450,12830,12830,12830,12830,0
20240905,140400,126870450,12830,12830,12830,12830,100
20240905,140300,125587450,12830,12840,12840,12830,420
20240905,140200,120195810,12840,12840,12840,12840,0
20240905,140100,120195810,12840,12840,12840,12840,0
20240905,140000,120195810,12840,12840,12840,12840,0
20240905,135900,120195810,12840,12840,12840,12840,0
20240905,135800,120195810,12840,12840,12840,12840,0
20240905,135700,120195810,12840,12840,12840,12840,0
20240905,135600,120195810,12840,12840,12840,12840,1
20240905,135500,120182970,12830,12830,12830,12830,0
20240905,135400,120182970,12830,12830,12830,12830,11
20240905,135300,120041840,12830,12830,12830,12830,0
20240905,135200,120041840,12830,12830,12830,12830,0
20240905,135100,120041840,12830,12830,12830,12830,0
20240905,135000,120041840,12830,12830,12830,12830,40
20240905,134900,119528640,12830,12830,12830,12830,0
20240905,134800,119528640,12830,12830,12830,12830,0
20240905,134700,119528640,12830,12830,12830,12830,1
20240905,134600,119515810,12810,12820,12820,12810,264
20240905,134500,116131620,12820,12820,12820,12820,100
20240905,134400,114849620,12830,12840,12840,12830,381
20240905,134300,109960680,12840,12840,12840,12840,0
20240905,134200,109960680,12840,12840,12840,12840,0
20240905,134100,109960680,12840,12840,12840,12840,0
20240905,134000,109960680,12840,12840,12840,12840,0
20240905,133900,109960680,12840,12840,12840,12840,10
20240905,133800,109832280,12840,12850,12850,12840,151
20240905,133700,107893240,12840,12840,12840,12840,50
20240905,133600,107251240,12850,12850,12850,12850,0
20240905,133500,107251240,12850,12850,12850,12850,0
20240905,133400,107251240,12850,12850,12850,12850,79
20240905,133300,106236090,12870,12870,12870,12870,1
20240905,133200,106223220,12850,12850,12850,12850,19
20240905,133100,105979070,12850,12850,12850,12850,40
20240905,133000,105465070,12840,12840,12840,12840,0
20240905,132900,105465070,12840,12840,12840,12840,0
20240905,132800,105465070,12840,12840,12840,12840,0
20240905,132700,105465070,12840,12840,12840,12840,0
20240905,132600,105465070,12840,12840,12840,12840,0
20240905,132500,105465070,12840,12840,12840,12840,0
20240905,132400,105465070,12840,12840,12840,12840,10
20240905,132300,105336670,12830,12830,12830,12830,0
20240905,132200,105336670,12830,12830,12830,12830,0
20240905,132100,105336670,12830,12830,12830,12830,0
20240905,132000,105336670,12830,12830,12830,12830,0
20240905,131900,105336670,12830,12830,12830,12830,500
20240905,131800,98921670,12830,12830,12830,12830,0
20240905,131700,98921670,12830,12830,12830,12830,0
20240905,131600,98921670,12830,12830,12830,12830,0
20240905,131500,98921670,12830,12830,12830,12830,94
20240905,131400,97715650,12830,12830,12830,12830,0
20240905,131300,97715650,12830,12830,12830,12830,20
20240905,131200,97459050,12830,12830,12830,12830,100
20240905,131100,96176050,12830,12830,12830,12830,77
20240905,131000,95188140,12830,12830,12830,12830,0
20240905,130900,95188140,12830,12830,12830,12830,9
20240905,130800,95072670,12830,12830,12830,12830,0
20240905,130700,95072670,12830,12830,12830,12830,0
20240905,130600,95072670,12830,12830,12830,12830,0
20240905,130500,95072670,12830,12840,12840,12830,180
20240905,130400,92763220,12840,12840,12840,12840,0
20240905,130300,92763220,12840,12840,12840,12840,0
20240905,130200,92763220,12840,12840,12840,12840,0
20240905,130100,92763220,12840,12840,12840,12840,0
20240905,130000,92763220,12840,12900,12900,12840,123
20240905,125900,91180900,12840,12840,12840,12840,0
20240905,125800,91180900,12840,12840,12840,12840,0
20240905,125700,91180900,12840,12840,12840,12840,0
20240905,125600,91180900,12840,12840,12840,12840,0
20240905,125500,91180900,12840,12840,12840,12840,132
20240905,125400,89486020,12850,12850,12850,12850,54
20240905,125300,88792120,12850,12850,12850,12850,0
20240905,125200,88792120,12850,12860,12860,12850,80
20240905,125100,87763350,12860,12870,12870,12860,100
20240905,125000,86476530,12870,12880,12880,12870,25
20240905,124900,86154750,12880,12880,12880,12880,10
20240905,124800,86025950,12880,12890,12890,12880,59
20240905,124700,85265970,12900,12900,12900,12900,1
20240905,124600,85253070,12910,12910,12910,12910,0
20240905,124500,85253070,12910,12910,12910,12910,0
20240905,124400,85253070,12910,12910,12910,12910,0
20240905,124300,85253070,12910,12910,12910,12910,3
20240905,124200,85214340,12890,12890,12890,12890,5
20240905,124100,85149890,12880,12880,12880,12880,0
20240905,124000,85149890,12880,12880,12880,12880,0
20240905,123900,85149890,12880,12880,12880,12880,0
20240905,123800,85149890,12880,12880,12880,12880,0
20240905,123700,85149890,12880,12880,12880,12880,0
20240905,123600,85149890,12880,12880,12880,12880,0
20240905,123500,85149890,12880,12880,12880,12880,0
20240905,123400,85149890,12880,12880,12880,12880,0
20240905,123300,85149890,12880,12880,12880,12880,0
20240905,123200,85149890,12880,12880,12880,12880,0
20240905,123100,85149890,12880,12880,12880,12880,0
20240905,123000,85149890,12880,12880,12880,12880,9
20240905,122900,85033970,12880,12880,12880,12880,0
20240905,122800,85033970,12880,12880,12880,12880,0
20240905,122700,85033970,12880,12880,12880,12880,0
20240905,122600,85033970,12880,12880,12880,12880,0
20240905,122500,85033970,12880,12880,12880,12880,0
20240905,122400,85033970,12880,12880,12880,12880,118
20240905,122300,83514130,12880,12880,12880,12880,77
20240905,122200,82522370,12880,12880,12880,12880,0
20240905,122100,82522370,12880,12880,12880,12880,0
20240905,122000,82522370,12880,12880,12880,12880,2
20240905,121900,82496610,12880,12880,12880,12880,1
20240905,121800,82483730,12880,12880,12880,12880,0
20240905,121700,82483730,12880,12870,12880,12870,4
20240905,121600,82432230,12880,12880,12880,12880,0
20240905,121500,82432230,12880,12880,12880,12880,3
20240905,121400,82393590,12880,12880,12880,12880,0
20240905,121300,82393590,12880,12880,12880,12880,0
20240905,121200,82393590,12880,12880,12880,12880,164
20240905,121100,80281270,12890,12900,12900,12890,775
20240905,121000,70283950,12910,12910,12910,12910,3
20240905,120900,70245220,12910,12910,12910,12910,804
20240905,120800,59865580,12910,12920,12920,12910,613
20240905,120700,51950620,12940,12940,12940,12940,0
20240905,120600,51950620,12940,12940,12940,12940,30
20240905,120500,51562420,12980,12980,12980,12980,0
20240905,120400,51562420,12980,12980,12980,12980,0
20240905,120300,51562420,12980,12980,12980,12980,1
20240905,120200,51549440,12980,12980,12980,12980,0
20240905,120100,51549440,12980,12980,12980,12980,0
20240905,120000,51549440,12980,12980,12980,12980,9
20240905,115900,51432620,12980,12980,12980,12980,0
20240905,115800,51432620,12980,12980,12980,12980,0
20240905,115700,51432620,12980,12980,12980,12980,0
20240905,115600,51432620,12980,12980,12980,12980,0
20240905,115500,51432620,12980,12980,12980,12980,0
20240905,115400,51432620,12980,12980,12980,12980,0
20240905,115300,51432620,12980,12980,12980,12980,0
20240905,115200,51432620,12980,12980,12980,12980,0
20240905,115100,51432620,12980,12980,12980,12980,0
20240905,115000,51432620,12980,12980,12980,12980,0
20240905,114900,51432620,12980,12980,12980,12980,4
20240905,114800,51380700,12980,12980,12980,12980,0
20240905,114700,51380700,12980,12980,12980,12980,0
20240905,114600,51380700,12980,12980,12980,12980,0
20240905,114500,51380700,12980,12980,12980,12980,200
20240905,114400,48784700,12980,12980,12980,12980,10
20240905,114300,48654900,12990,12990,12990,12990,0
20240905,114200,48654900,12990,12990,12990,12990,0
20240905,114100,48654900,12990,12990,12990,12990,1
20240905,114000,48641910,13000,13000,13000,13000,0
20240905,113900,48641910,13000,13000,13000,13000,0
20240905,113800,48641910,13000,13000,13000,13000,0
20240905,113700,48641910,13000,13000,13000,13000,0
20240905,113600,48641910,13000,12980,13000,12980,115
20240905,113500,47148050,12970,12970,12970,12970,0
20240905,113400,47148050,12970,12970,12970,12970,0
20240905,113300,47148050,12970,12970,12970,12970,0
20240905,113200,47148050,12970,12970,12970,12970,0
20240905,113100,47148050,12970,12970,12970,12970,0
20240905,113000,47148050,12970,12910,12970,12910,18
20240905,112900,46915610,12920,12920,12920,12920,0
20240905,112800,46915610,12920,12920,12920,12920,0
20240905,112700,46915610,12920,12920,12920,12920,0
20240905,112600,46915610,12920,12920,12920,12920,74
20240905,112500,45959530,12910,12910,12910,12910,3
20240905,112400,45920800,12920,12920,12920,12920,0
20240905,112300,45920800,12920,12920,12920,12920,0
20240905,112200,45920800,12920,12920,12920,12920,0
20240905,112100,45920800,12920,12920,12920,12920,0
20240905,112000,45920800,12920,12920,12920,12920,0
20240905,111900,45920800,12920,12920,12920,12920,0
20240905,111800,45920800,12920,12920,12920,12920,20
20240905,111700,45662400,12920,12920,12920,12920,0
20240905,111600,45662400,12920,12900,12920,12900,2
20240905,111500,45636580,12920,12890,12920,12890,3
20240905,111400,45597880,12890,12920,12920,12890,3
20240905,111300,45559150,12880,12920,12920,12880,58
20240905,111200,44811410,13000,12940,13000,12940,20
20240905,111100,44552490,13000,12940,13000,12940,20
20240905,111000,44293030,12910,12910,12910,12910,1
20240905,110900,44280120,12920,12890,12920,12890,8
20240905,110800,44176950,12900,12900,12900,12900,0
20240905,110700,44176950,12900,12900,12900,12900,0
20240905,110600,44176950,12900,12910,12910,12900,383
20240905,110500,39233730,12910,12910,12910,12910,0
20240905,110400,39233730,12910,12910,12910,12910,0
20240905,110300,39233730,12910,12910,12910,12910,51
20240905,110200,38575320,12910,12910,12910,12910,0
20240905,110100,38575320,12910,12910,12910,12910,2
20240905,110000,38549500,12910,12910,12910,12910,0
20240905,105900,38549500,12910,12910,12910,12910,20
20240905,105800,38291300,12930,12930,12950,12930,3
20240905,105700,38252490,12950,12920,12950,12920,7
20240905,105600,38162010,12960,12930,12960,12930,6
20240905,105500,38084340,12920,12960,12960,12920,382
20240905,105400,33135950,12990,12990,12990,12990,2
20240905,105300,33109970,12990,12990,12990,12990,1
20240905,105200,33096980,12970,12980,12980,12970,253
20240905,105100,29815050,12980,12980,12980,12980,0
20240905,105000,29815050,12980,12980,12980,12980,0
20240905,104900,29815050,12980,13010,13010,12980,103
20240905,104800,28478050,13000,13000,13000,13000,101
20240905,104700,27165050,13010,13010,13010,13010,0
20240905,104600,27165050,13010,13010,13010,13010,10
20240905,104500,27034950,13030,13030,13030,13030,30
20240905,104400,26644050,13010,13050,13050,13010,14
20240905,104300,26461830,13030,13030,13030,13030,0
20240905,104200,26461830,13030,13030,13030,13030,0
20240905,104100,26461830,13030,13030,13030,13030,1
20240905,104000,26448800,13000,13000,13000,13000,0
20240905,103900,26448800,13000,13000,13000,13000,0
20240905,103800,26448800,13000,13000,13000,13000,54
20240905,103700,25746800,13010,13010,13010,13010,72
20240905,103600,24810080,13010,13010,13010,13010,0
20240905,103500,24810080,13010,13020,13020,13010,37
20240905,103400,24328690,13060,13060,13060,13060,1
20240905,103300,24315630,13040,13060,13060,13040,102
20240905,103200,22985530,13040,13040,13040,13040,1
20240905,103100,22972490,13070,13070,13070,13070,0
20240905,103000,22972490,13070,13070,13070,13070,1
20240905,102900,22959420,13070,13040,13150,13040,101
20240905,102800,21637030,13020,13020,13020,13020,0
20240905,102700,21637030,13020,13020,13020,13020,0
20240905,102600,21637030,13020,13020,13020,13020,0
20240905,102500,21637030,13020,13020,13020,13020,0
20240905,102400,21637030,13020,13020,13020,13020,0
20240905,102300,21637030,13020,13020,13020,13020,0
20240905,102200,21637030,13020,13020,13020,13020,0
20240905,102100,21637030,13020,13020,13020,13020,0
20240905,102000,21637030,13020,13020,13020,13020,0
20240905,101900,21637030,13020,13040,13040,13020,26
20240905,101800,21298360,13080,13080,13080,13080,0
20240905,101700,21298360,13080,13080,13080,13080,0
20240905,101600,21298360,13080,13080,13080,13080,0
20240905,101500,21298360,13080,13080,13080,13080,1
20240905,101400,21285280,13070,13070,13070,13070,0
20240905,101300,21285280,13070,13070,13070,13070,1
20240905,101200,21272210,13090,13090,13090,13090,0
20240905,101100,21272210,13090,13090,13090,13090,0
20240905,101000,21272210,13090,13090,13090,13090,1
20240905,100900,21259120,13080,13080,13080,13080,3
20240905,100800,21219880,13090,13090,13090,13090,0
20240905,100700,21219880,13090,13090,13090,13090,0
20240905,100600,21219880,13090,13090,13090,13090,0
20240905,100500,21219880,13090,13090,13090,13090,0
20240905,100400,21219880,13090,13090,13090,13090,1
20240905,100300,21206790,13090,13090,13090,13090,0
20240905,100200,21206790,13090,13090,13090,13090,0
20240905,100100,21206790,13090,13090,13090,13090,0
20240905,100000,21206790,13090,13090,13090,13090,0
20240905,095900,21206790,13090,13090,13090,13090,0
20240905,095800,21206790,13090,13090,13090,13090,0
20240905,095700,21206790,13090,13090,13090,13090,0
20240905,095600,21206790,13090,13090,13090,13090,0
20240905,095500,21206790,13090,13090,13090,13090,0
20240905,095400,21206790,13090,13090,13090,13090,1
20240905,095300,21193700,13090,13090,13090,13090,0
20240905,095200,21193700,13090,13090,13090,13090,0
20240905,095100,21193700,13090,13090,13090,13090,0
20240905,095000,21193700,13090,13090,13090,13090,0
20240905,094900,21193700,13090,13090,13090,13090,0
20240905,094800,21193700,13090,13090,13090,13090,1
20240905,094700,21180610,13090,13090,13090,13090,0
20240905,094600,21180610,13090,13090,13090,13090,0
20240905,094500,21180610,13090,13090,13090,13090,0
20240905,094400,21180610,13090,13090,13090,13090,1
20240905,094300,21167520,13090,13090,13090,13090,2
20240905,094200,21141340,13040,13040,13040,13040,0
20240905,094100,21141340,13040,13040,13040,13040,0
20240905,094000,21141340,13040,13040,13040,13040,0
20240905,093900,21141340,13040,13040,13040,13040,93
20240905,093800,19928620,13010,13050,13050,13010,117
20240905,093700,18405000,13090,13060,13090,13060,2
20240905,093600,18378850,13050,13050,13050,13050,0
20240905,093500,18378850,13050,13050,13080,13050,328
20240905,093400,14098420,13040,13040,13040,13040,6
20240905,093300,14020180,13040,13040,13040,13040,0
20240905,093200,14020180,13040,13040,13040,13040,1
20240905,093100,14007140,13050,13050,13050,13050,6
20240905,093000,13928840,13040,13040,13050,13040,4
20240905,092900,13876660,13050,13050,13050,13050,0
20240905,092800,13876660,13050,13050,13050,13050,1
20240905,092700,13863610,13030,13030,13030,13030,0
20240905,092600,13863610,13030,13060,13060,13030,128
20240905,092500,12195740,13040,13040,13040,13040,4
20240905,092400,12143580,13090,13090,13090,13090,0
20240905,092300,12143580,13090,13090,13090,13090,0
20240905,092200,12143580,13090,13050,13090,13050,2
20240905,092100,12117440,13090,13090,13090,13090,0
20240905,092000,12117440,13090,13090,13090,13090,1
20240905,091900,12104350,13090,13090,13090,13090,2
20240905,091800,12078170,13090,13090,13090,13090,0
20240905,091700,12078170,13090,13090,13090,13090,0
20240905,091600,12078170,13090,13090,13090,13090,10
20240905,091500,11947270,13090,13070,13100,13070,13
20240905,091400,11777090,13090,13090,13090,13090,0
20240905,091300,11777090,13090,13090,13090,13070,12
20240905,091200,11620030,13160,13090,13160,13060,4
20240905,091100,11567620,13050,13080,13080,13050,2
20240905,091000,11541490,13040,13040,13040,13040,0
20240905,090900,11541490,13040,13060,13060,13040,15
20240905,090800,11345740,13070,13070,13070,13070,25
20240905,090700,11018990,13070,13080,13080,13070,64
20240905,090600,10182300,13190,13190,13190,13190,0
20240905,090500,10182300,13190,13190,13190,13190,0
20240905,090400,10182300,13190,13090,13190,13090,13
20240905,090300,10012030,13070,13070,13070,13070,13
20240905,090200,9842120,13070,13070,13070,13070,1
20240905,090100,9829050,12950,12950,12950,12950,0
20240905,090000,9829050,12950,12950,12950,12950,759