KissMeData/093640/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,195900,137030310,5740,5740,5740,5740,235
20240902,195800,137030310,5740,5740,5740,5740,0
20240902,195700,137030310,5740,5740,5740,5740,0
20240902,195600,137030310,5740,5740,5740,5740,0
20240902,195500,137030310,5740,5740,5740,5740,0
20240902,195400,137030310,5740,5740,5740,5740,0
20240902,195300,137030310,5740,5740,5740,5740,0
20240902,195200,137030310,5740,5740,5740,5740,0
20240902,195100,137030310,5740,5740,5740,5740,0
20240902,195000,137030310,5740,5740,5740,5740,0
20240902,194900,137030310,5740,5740,5740,5740,0
20240902,194800,137030310,5740,5740,5740,5740,0
20240902,194700,137030310,5740,5740,5740,5740,0
20240902,194600,137030310,5740,5740,5740,5740,0
20240902,194500,137030310,5740,5740,5740,5740,0
20240902,194400,137030310,5740,5740,5740,5740,0
20240902,194300,137030310,5740,5740,5740,5740,0
20240902,194200,137030310,5740,5740,5740,5740,0
20240902,194100,137030310,5740,5740,5740,5740,0
20240902,194000,137030310,5740,5740,5740,5740,0
20240902,193900,137030310,5740,5740,5740,5740,0
20240902,193800,137030310,5740,5740,5740,5740,0
20240902,193700,137030310,5740,5740,5740,5740,0
20240902,193600,137030310,5740,5740,5740,5740,0
20240902,193500,137030310,5740,5740,5740,5740,0
20240902,193400,137030310,5740,5740,5740,5740,0
20240902,193300,137030310,5740,5740,5740,5740,0
20240902,193200,137030310,5740,5740,5740,5740,0
20240902,193100,137030310,5740,5740,5740,5740,0
20240902,193000,137030310,5740,5740,5740,5740,0
20240902,192900,137030310,5740,5740,5740,5740,235
20240902,192800,137030310,5740,5740,5740,5740,0
20240902,192700,137030310,5740,5740,5740,5740,0
20240902,192600,137030310,5740,5740,5740,5740,0
20240902,192500,137030310,5740,5740,5740,5740,0
20240902,192400,137030310,5740,5740,5740,5740,0
20240902,192300,137030310,5740,5740,5740,5740,0
20240902,192200,137030310,5740,5740,5740,5740,0
20240902,192100,137030310,5740,5740,5740,5740,0
20240902,192000,137030310,5740,5740,5740,5740,0
20240902,191900,137030310,5740,5740,5740,5740,0
20240902,191800,137030310,5740,5740,5740,5740,0
20240902,191700,137030310,5740,5740,5740,5740,0
20240902,191600,137030310,5740,5740,5740,5740,0
20240902,191500,137030310,5740,5740,5740,5740,0
20240902,191400,137030310,5740,5740,5740,5740,0
20240902,191300,137030310,5740,5740,5740,5740,0
20240902,191200,137030310,5740,5740,5740,5740,0
20240902,191100,137030310,5740,5740,5740,5740,0
20240902,191000,137030310,5740,5740,5740,5740,0
20240902,190900,137030310,5740,5740,5740,5740,0
20240902,190800,137030310,5740,5740,5740,5740,0
20240902,190700,137030310,5740,5740,5740,5740,0
20240902,190600,137030310,5740,5740,5740,5740,0
20240902,190500,137030310,5740,5740,5740,5740,0
20240902,190400,137030310,5740,5740,5740,5740,0
20240902,190300,137030310,5740,5740,5740,5740,0
20240902,190200,137030310,5740,5740,5740,5740,0
20240902,190100,137030310,5740,5740,5740,5740,0
20240902,190000,137030310,5740,5740,5740,5740,0
20240902,185900,137030310,5740,5740,5740,5740,235
20240902,185800,137030310,5740,5740,5740,5740,0
20240902,185700,137030310,5740,5740,5740,5740,0
20240902,185600,137030310,5740,5740,5740,5740,0
20240902,185500,137030310,5740,5740,5740,5740,0
20240902,185400,137030310,5740,5740,5740,5740,0
20240902,185300,137030310,5740,5740,5740,5740,0
20240902,185200,137030310,5740,5740,5740,5740,0
20240902,185100,137030310,5740,5740,5740,5740,0
20240902,185000,137030310,5740,5740,5740,5740,0
20240902,184900,137030310,5740,5740,5740,5740,0
20240902,184800,137030310,5740,5740,5740,5740,0
20240902,184700,137030310,5740,5740,5740,5740,0
20240902,184600,137030310,5740,5740,5740,5740,0
20240902,184500,137030310,5740,5740,5740,5740,0
20240902,184400,137030310,5740,5740,5740,5740,0
20240902,184300,137030310,5740,5740,5740,5740,0
20240902,184200,137030310,5740,5740,5740,5740,0
20240902,184100,137030310,5740,5740,5740,5740,0
20240902,184000,137030310,5740,5740,5740,5740,0
20240902,183900,137030310,5740,5740,5740,5740,0
20240902,183800,137030310,5740,5740,5740,5740,0
20240902,183700,137030310,5740,5740,5740,5740,0
20240902,183600,137030310,5740,5740,5740,5740,0
20240902,183500,137030310,5740,5740,5740,5740,0
20240902,183400,137030310,5740,5740,5740,5740,0
20240902,183300,137030310,5740,5740,5740,5740,0
20240902,183200,137030310,5740,5740,5740,5740,0
20240902,183100,137030310,5740,5740,5740,5740,0
20240902,183000,137030310,5740,5740,5740,5740,0
20240902,182900,137030310,5740,5740,5740,5740,235
20240902,182800,137030310,5740,5740,5740,5740,0
20240902,182700,137030310,5740,5740,5740,5740,0
20240902,182600,137030310,5740,5740,5740,5740,0
20240902,182500,137030310,5740,5740,5740,5740,0
20240902,182400,137030310,5740,5740,5740,5740,0
20240902,182300,137030310,5740,5740,5740,5740,0
20240902,182200,137030310,5740,5740,5740,5740,0
20240902,182100,137030310,5740,5740,5740,5740,0
20240902,182000,137030310,5740,5740,5740,5740,0
20240902,181900,137030310,5740,5740,5740,5740,0
20240902,181800,137030310,5740,5740,5740,5740,0
20240902,181700,137030310,5740,5740,5740,5740,0
20240902,181600,137030310,5740,5740,5740,5740,0
20240902,181500,137030310,5740,5740,5740,5740,0
20240902,181400,137030310,5740,5740,5740,5740,0
20240902,181300,137030310,5740,5740,5740,5740,0
20240902,181200,137030310,5740,5740,5740,5740,0
20240902,181100,137030310,5740,5740,5740,5740,0
20240902,181000,137030310,5740,5740,5740,5740,0
20240902,180900,137030310,5740,5740,5740,5740,0
20240902,180800,137030310,5740,5740,5740,5740,0
20240902,180700,137030310,5740,5740,5740,5740,0
20240902,180600,137030310,5740,5740,5740,5740,0
20240902,180500,137030310,5740,5740,5740,5740,0
20240902,180400,137030310,5740,5740,5740,5740,0
20240902,180300,137030310,5740,5740,5740,5740,0
20240902,180200,137030310,5740,5740,5740,5740,0
20240902,180100,137030310,5740,5740,5740,5740,0
20240902,180000,137030310,5740,5740,5740,5740,0
20240902,175900,137030310,5740,5740,5740,5740,235
20240902,175800,137030310,5740,5740,5740,5740,0
20240902,175700,137030310,5740,5740,5740,5740,0
20240902,175600,137030310,5740,5740,5740,5740,0
20240902,175500,137030310,5740,5740,5740,5740,0
20240902,175400,137030310,5740,5740,5740,5740,0
20240902,175300,137030310,5740,5740,5740,5740,0
20240902,175200,137030310,5740,5740,5740,5740,0
20240902,175100,137030310,5740,5740,5740,5740,0
20240902,175000,137030310,5740,5740,5740,5740,0
20240902,174900,137030310,5740,5740,5740,5740,0
20240902,174800,137030310,5740,5740,5740,5740,0
20240902,174700,137030310,5740,5740,5740,5740,0
20240902,174600,137030310,5740,5740,5740,5740,0
20240902,174500,137030310,5740,5740,5740,5740,0
20240902,174400,137030310,5740,5740,5740,5740,0
20240902,174300,137030310,5740,5740,5740,5740,0
20240902,174200,137030310,5740,5740,5740,5740,0
20240902,174100,137030310,5740,5740,5740,5740,0
20240902,174000,137030310,5740,5740,5740,5740,0
20240902,173900,137030310,5740,5740,5740,5740,0
20240902,173800,137030310,5740,5740,5740,5740,0
20240902,173700,137030310,5740,5740,5740,5740,0
20240902,173600,137030310,5740,5740,5740,5740,0
20240902,173500,137030310,5740,5740,5740,5740,0
20240902,173400,137030310,5740,5740,5740,5740,0
20240902,173300,137030310,5740,5740,5740,5740,0
20240902,173200,137030310,5740,5740,5740,5740,0
20240902,173100,137030310,5740,5740,5740,5740,0
20240902,173000,137030310,5740,5740,5740,5740,0
20240902,172900,137030310,5740,5740,5740,5740,235
20240902,172800,137030310,5740,5740,5740,5740,0
20240902,172700,137030310,5740,5740,5740,5740,0
20240902,172600,137030310,5740,5740,5740,5740,0
20240902,172500,137030310,5740,5740,5740,5740,0
20240902,172400,137030310,5740,5740,5740,5740,0
20240902,172300,137030310,5740,5740,5740,5740,0
20240902,172200,137030310,5740,5740,5740,5740,0
20240902,172100,137030310,5740,5740,5740,5740,0
20240902,172000,137030310,5740,5740,5740,5740,0
20240902,171900,137030310,5740,5740,5740,5740,0
20240902,171800,137030310,5740,5740,5740,5740,0
20240902,171700,137030310,5740,5740,5740,5740,0
20240902,171600,137030310,5740,5740,5740,5740,0
20240902,171500,137030310,5740,5740,5740,5740,0
20240902,171400,137030310,5740,5740,5740,5740,0
20240902,171300,137030310,5740,5740,5740,5740,0
20240902,171200,137030310,5740,5740,5740,5740,0
20240902,171100,137030310,5740,5740,5740,5740,0
20240902,171000,137030310,5740,5740,5740,5740,0
20240902,170900,137030310,5740,5740,5740,5740,0
20240902,170800,137030310,5740,5740,5740,5740,0
20240902,170700,137030310,5740,5740,5740,5740,0
20240902,170600,137030310,5740,5740,5740,5740,0
20240902,170500,137030310,5740,5740,5740,5740,0
20240902,170400,137030310,5740,5740,5740,5740,0
20240902,170300,137030310,5740,5740,5740,5740,0
20240902,170200,137030310,5740,5740,5740,5740,0
20240902,170100,137030310,5740,5740,5740,5740,0
20240902,170000,137030310,5740,5740,5740,5740,0
20240902,165900,137030310,5740,5740,5740,5740,235
20240902,165800,137030310,5740,5740,5740,5740,0
20240902,165700,137030310,5740,5740,5740,5740,0
20240902,165600,137030310,5740,5740,5740,5740,0
20240902,165500,137030310,5740,5740,5740,5740,0
20240902,165400,137030310,5740,5740,5740,5740,0
20240902,165300,137030310,5740,5740,5740,5740,0
20240902,165200,137030310,5740,5740,5740,5740,0
20240902,165100,137030310,5740,5740,5740,5740,0
20240902,165000,137030310,5740,5740,5740,5740,0
20240902,164900,137030310,5740,5740,5740,5740,0
20240902,164800,137030310,5740,5740,5740,5740,0
20240902,164700,137030310,5740,5740,5740,5740,0
20240902,164600,137030310,5740,5740,5740,5740,0
20240902,164500,137030310,5740,5740,5740,5740,0
20240902,164400,137030310,5740,5740,5740,5740,0
20240902,164300,137030310,5740,5740,5740,5740,0
20240902,164200,137030310,5740,5740,5740,5740,0
20240902,164100,137030310,5740,5740,5740,5740,0
20240902,164000,137030310,5740,5740,5740,5740,0
20240902,163900,137030310,5740,5740,5740,5740,0
20240902,163800,137030310,5740,5740,5740,5740,0
20240902,163700,137030310,5740,5740,5740,5740,0
20240902,163600,137030310,5740,5740,5740,5740,0
20240902,163500,137030310,5740,5740,5740,5740,0
20240902,163400,137030310,5740,5740,5740,5740,0
20240902,163300,137030310,5740,5740,5740,5740,0
20240902,163200,137030310,5740,5740,5740,5740,0
20240902,163100,137030310,5740,5740,5740,5740,0
20240902,163000,137030310,5740,5740,5740,5740,0
20240902,162900,137030310,5740,5740,5740,5740,235
20240902,162800,137030310,5740,5740,5740,5740,0
20240902,162700,137030310,5740,5740,5740,5740,0
20240902,162600,137030310,5740,5740,5740,5740,0
20240902,162500,137030310,5740,5740,5740,5740,0
20240902,162400,137030310,5740,5740,5740,5740,0
20240902,162300,137030310,5740,5740,5740,5740,0
20240902,162200,137030310,5740,5740,5740,5740,0
20240902,162100,137030310,5740,5740,5740,5740,0
20240902,162000,137030310,5740,5740,5740,5740,0
20240902,161900,137030310,5740,5740,5740,5740,0
20240902,161800,137030310,5740,5740,5740,5740,0
20240902,161700,137030310,5740,5740,5740,5740,0
20240902,161600,137030310,5740,5740,5740,5740,0
20240902,161500,137030310,5740,5740,5740,5740,0
20240902,161400,137030310,5740,5740,5740,5740,0
20240902,161300,137030310,5740,5740,5740,5740,0
20240902,161200,137030310,5740,5740,5740,5740,0
20240902,161100,137030310,5740,5740,5740,5740,0
20240902,161000,137030310,5740,5740,5740,5740,0
20240902,160900,137030310,5740,5740,5740,5740,0
20240902,160800,137030310,5740,5740,5740,5740,0
20240902,160700,137030310,5740,5740,5740,5740,0
20240902,160600,137030310,5740,5740,5740,5740,0
20240902,160500,137030310,5740,5740,5740,5740,0
20240902,160400,137030310,5740,5740,5740,5740,0
20240902,160300,137030310,5740,5740,5740,5740,0
20240902,160200,137030310,5740,5740,5740,5740,0
20240902,160100,137030310,5740,5740,5740,5740,0
20240902,160000,137030310,5740,5740,5740,5740,0
20240902,155900,137030310,5740,5740,5740,5740,235
20240902,155800,137030310,5740,5740,5740,5740,0
20240902,155700,137030310,5740,5740,5740,5740,0
20240902,155600,137030310,5740,5740,5740,5740,0
20240902,155500,137030310,5740,5740,5740,5740,0
20240902,155400,137030310,5740,5740,5740,5740,0
20240902,155300,137030310,5740,5740,5740,5740,0
20240902,155200,137030310,5740,5740,5740,5740,0
20240902,155100,137030310,5740,5740,5740,5740,0
20240902,155000,137030310,5740,5740,5740,5740,0
20240902,154900,137030310,5740,5740,5740,5740,0
20240902,154800,137030310,5740,5740,5740,5740,0
20240902,154700,137030310,5740,5740,5740,5740,0
20240902,154600,137030310,5740,5740,5740,5740,0
20240902,154500,137030310,5740,5740,5740,5740,0
20240902,154400,137030310,5740,5740,5740,5740,0
20240902,154300,137030310,5740,5740,5740,5740,0
20240902,154200,137030310,5740,5740,5740,5740,0
20240902,154100,137030310,5740,5740,5740,5740,0
20240902,154000,137030310,5740,5740,5740,5740,0
20240902,153900,137030310,5740,5740,5740,5740,0
20240902,153800,137030310,5740,5740,5740,5740,0
20240902,153700,137030310,5740,5740,5740,5740,0
20240902,153600,137030310,5740,5740,5740,5740,0
20240902,153500,137030310,5740,5740,5740,5740,0
20240902,153400,137030310,5740,5740,5740,5740,0
20240902,153300,137030310,5740,5740,5740,5740,0
20240902,153200,137030310,5740,5740,5740,5740,0
20240902,153100,137030310,5740,5740,5740,5740,0
20240902,153000,137030310,5740,5740,5740,5740,235
20240902,152900,135681410,5740,5740,5740,5740,0
20240902,152800,135681410,5740,5740,5740,5740,0
20240902,152700,135681410,5740,5740,5740,5740,0
20240902,152600,135681410,5740,5740,5740,5740,0
20240902,152500,135681410,5740,5740,5740,5740,0
20240902,152400,135681410,5740,5740,5740,5740,0
20240902,152300,135681410,5740,5740,5740,5740,0
20240902,152200,135681410,5740,5740,5740,5740,0
20240902,152100,135681410,5740,5740,5740,5740,0
20240902,152000,135681410,5740,5740,5740,5740,0
20240902,151900,135681410,5740,5740,5740,5740,1
20240902,151800,135675670,5740,5740,5740,5740,1
20240902,151700,135669930,5730,5730,5730,5730,76
20240902,151600,135234450,5740,5740,5740,5740,1
20240902,151500,135228710,5730,5730,5730,5730,33
20240902,151400,135039620,5730,5730,5730,5730,23
20240902,151300,134907830,5730,5730,5730,5730,190
20240902,151200,133819130,5730,5730,5730,5730,0
20240902,151100,133819130,5730,5730,5730,5730,0
20240902,151000,133819130,5730,5730,5730,5730,2
20240902,150900,133807670,5730,5730,5730,5730,10
20240902,150800,133750370,5730,5730,5730,5730,5
20240902,150700,133721720,5730,5730,5730,5730,1
20240902,150600,133715990,5720,5720,5720,5720,0
20240902,150500,133715990,5720,5720,5720,5720,0
20240902,150400,133715990,5720,5720,5720,5720,0
20240902,150300,133715990,5720,5720,5720,5720,0
20240902,150200,133715990,5720,5720,5720,5720,0
20240902,150100,133715990,5720,5720,5720,5720,0
20240902,150000,133715990,5720,5720,5720,5720,674
20240902,145900,129860710,5730,5730,5730,5730,10
20240902,145800,129803410,5730,5730,5730,5730,62
20240902,145700,129448150,5730,5730,5730,5730,11
20240902,145600,129385120,5730,5730,5730,5730,203
20240902,145500,128221930,5730,5760,5760,5730,4530
20240902,145400,102253570,5770,5770,5770,5770,2
20240902,145300,102242030,5770,5760,5770,5760,35
20240902,145200,102040400,5770,5770,5770,5770,0
20240902,145100,102040400,5770,5770,5770,5770,0
20240902,145000,102040400,5770,5770,5770,5770,0
20240902,144900,102040400,5770,5770,5770,5770,0
20240902,144800,102040400,5770,5770,5770,5770,0
20240902,144700,102040400,5770,5770,5770,5770,0
20240902,144600,102040400,5770,5770,5770,5770,0
20240902,144500,102040400,5770,5770,5770,5770,20
20240902,144400,101925000,5770,5770,5770,5770,0
20240902,144300,101925000,5770,5770,5770,5770,1
20240902,144200,101919230,5770,5770,5770,5770,0
20240902,144100,101919230,5770,5770,5770,5770,3
20240902,144000,101901920,5770,5770,5770,5770,1
20240902,143900,101896150,5770,5770,5770,5770,2
20240902,143800,101884610,5760,5760,5760,5760,0
20240902,143700,101884610,5760,5760,5760,5760,0
20240902,143600,101884610,5760,5760,5760,5760,0
20240902,143500,101884610,5760,5760,5760,5760,227
20240902,143400,100577090,5760,5760,5760,5760,24
20240902,143300,100438850,5750,5750,5750,5750,35
20240902,143200,100237600,5760,5760,5760,5760,21
20240902,143100,100116640,5760,5760,5760,5760,0
20240902,143000,100116640,5760,5760,5760,5760,1
20240902,142900,100110880,5760,5760,5760,5760,0
20240902,142800,100110880,5760,5760,5760,5760,10
20240902,142700,100053280,5760,5760,5760,5760,0
20240902,142600,100053280,5760,5760,5760,5760,0
20240902,142500,100053280,5760,5760,5760,5760,0
20240902,142400,100053280,5760,5760,5760,5760,22
20240902,142300,99926560,5760,5760,5760,5760,13
20240902,142200,99851680,5760,5740,5760,5740,55
20240902,142100,99535880,5740,5730,5740,5730,39
20240902,142000,99312400,5730,5740,5740,5730,29
20240902,141900,99146210,5730,5730,5730,5730,480
20240902,141800,96395810,5730,5730,5730,5730,0
20240902,141700,96395810,5730,5740,5740,5730,160
20240902,141600,95477730,5740,5740,5740,5740,1
20240902,141500,95471990,5740,5740,5740,5740,0
20240902,141400,95471990,5740,5740,5740,5740,0
20240902,141300,95471990,5740,5740,5740,5740,0
20240902,141200,95471990,5740,5760,5760,5740,101
20240902,141100,94892230,5750,5750,5750,5750,1
20240902,141000,94886480,5730,5730,5730,5730,0
20240902,140900,94886480,5730,5750,5750,5730,180
20240902,140800,93855040,5760,5760,5760,5760,1
20240902,140700,93849280,5760,5740,5760,5740,762
20240902,140600,89475060,5740,5740,5740,5740,120
20240902,140500,88786260,5740,5740,5740,5740,0
20240902,140400,88786260,5740,5740,5740,5740,90
20240902,140300,88269660,5730,5740,5740,5730,41
20240902,140200,88034670,5740,5740,5740,5740,5
20240902,140100,88005970,5740,5740,5740,5740,0
20240902,140000,88005970,5740,5740,5740,5740,0
20240902,135900,88005970,5740,5740,5740,5740,0
20240902,135800,88005970,5740,5740,5740,5740,0
20240902,135700,88005970,5740,5740,5740,5740,0
20240902,135600,88005970,5740,5740,5740,5740,3
20240902,135500,87988750,5740,5740,5740,5740,0
20240902,135400,87988750,5740,5740,5740,5740,1
20240902,135300,87983010,5740,5730,5740,5730,277
20240902,135200,86395780,5740,5740,5740,5740,0
20240902,135100,86395780,5740,5740,5740,5740,30
20240902,135000,86223580,5740,5740,5740,5740,2
20240902,134900,86212100,5740,5740,5740,5740,3
20240902,134800,86194880,5740,5740,5740,5740,4
20240902,134700,86171920,5740,5740,5740,5740,0
20240902,134600,86171920,5740,5750,5750,5730,430
20240902,134500,83706330,5760,5760,5760,5760,111
20240902,134400,83066970,5760,5760,5760,5760,1
20240902,134300,83061210,5740,5740,5740,5740,0
20240902,134200,83061210,5740,5740,5740,5740,0
20240902,134100,83061210,5740,5740,5740,5740,0
20240902,134000,83061210,5740,5760,5760,5740,395
20240902,133900,80792650,5760,5760,5760,5760,11
20240902,133800,80729290,5760,5760,5760,5760,1
20240902,133700,80723530,5750,5750,5750,5750,0
20240902,133600,80723530,5750,5750,5750,5750,0
20240902,133500,80723530,5750,5750,5750,5750,0
20240902,133400,80723530,5750,5750,5750,5750,0
20240902,133300,80723530,5750,5750,5750,5750,226
20240902,133200,79424030,5750,5750,5750,5750,0
20240902,133100,79424030,5750,5750,5750,5750,0
20240902,133000,79424030,5750,5750,5750,5750,0
20240902,132900,79424030,5750,5750,5750,5750,0
20240902,132800,79424030,5750,5750,5750,5750,149
20240902,132700,78567280,5760,5760,5760,5760,20
20240902,132600,78452080,5760,5760,5760,5760,1
20240902,132500,78446320,5760,5760,5760,5760,241
20240902,132400,77058160,5770,5770,5770,5770,0
20240902,132300,77058160,5770,5770,5770,5770,1
20240902,132200,77052390,5770,5770,5770,5770,2
20240902,132100,77040850,5770,5770,5770,5770,30
20240902,132000,76867750,5770,5770,5770,5770,18
20240902,131900,76763890,5770,5770,5770,5770,10
20240902,131800,76706190,5770,5770,5770,5770,0
20240902,131700,76706190,5770,5770,5770,5770,0
20240902,131600,76706190,5770,5770,5770,5770,0
20240902,131500,76706190,5770,5770,5770,5770,0
20240902,131400,76706190,5770,5760,5770,5760,175
20240902,131300,75698180,5770,5770,5770,5770,0
20240902,131200,75698180,5770,5770,5770,5770,5
20240902,131100,75669330,5770,5770,5770,5770,1
20240902,131000,75663560,5750,5750,5750,5750,0
20240902,130900,75663560,5750,5740,5750,5740,356
20240902,130800,73619820,5740,5740,5740,5740,0
20240902,130700,73619820,5740,5740,5740,5740,0
20240902,130600,73619820,5740,5740,5740,5740,0
20240902,130500,73619820,5740,5740,5740,5740,0
20240902,130400,73619820,5740,5740,5740,5740,0
20240902,130300,73619820,5740,5750,5750,5740,180
20240902,130200,72585200,5770,5770,5770,5770,0
20240902,130100,72585200,5770,5770,5770,5770,10
20240902,130000,72527500,5770,5770,5770,5770,7
20240902,125900,72487110,5770,5770,5770,5770,4
20240902,125800,72464030,5750,5750,5750,5750,0
20240902,125700,72464030,5750,5770,5770,5750,566
20240902,125600,69207350,5780,5780,5780,5780,0
20240902,125500,69207350,5780,5780,5780,5780,1
20240902,125400,69201570,5780,5780,5780,5780,1
20240902,125300,69195790,5780,5780,5780,5780,0
20240902,125200,69195790,5780,5780,5780,5780,0
20240902,125100,69195790,5780,5780,5780,5780,22
20240902,125000,69068630,5790,5790,5790,5790,0
20240902,124900,69068630,5790,5790,5790,5790,0
20240902,124800,69068630,5790,5790,5790,5790,10
20240902,124700,69010730,5790,5790,5790,5790,2
20240902,124600,68999150,5790,5790,5790,5790,10
20240902,124500,68941250,5790,5790,5790,5790,0
20240902,124400,68941250,5790,5790,5790,5790,52
20240902,124300,68640170,5790,5790,5790,5790,0
20240902,124200,68640170,5790,5790,5790,5790,10
20240902,124100,68582270,5780,5780,5780,5780,39
20240902,124000,68356850,5790,5790,5790,5790,10
20240902,123900,68298950,5790,5790,5790,5790,173
20240902,123800,67297280,5800,5800,5800,5800,4
20240902,123700,67274080,5800,5800,5800,5800,4
20240902,123600,67250880,5800,5800,5800,5800,1
20240902,123500,67245080,5780,5790,5790,5780,37
20240902,123400,67031210,5800,5780,5800,5780,7
20240902,123300,66990660,5780,5770,5780,5760,184
20240902,123200,65930240,5750,5750,5750,5750,0
20240902,123100,65930240,5750,5750,5750,5750,0
20240902,123000,65930240,5750,5750,5750,5750,0
20240902,122900,65930240,5750,5780,5780,5750,1040
20240902,122800,59945810,5780,5780,5780,5780,1
20240902,122700,59940030,5760,5780,5780,5760,1000
20240902,122600,54174330,5790,5790,5790,5790,1
20240902,122500,54168540,5800,5800,5800,5800,1
20240902,122400,54162740,5780,5790,5790,5780,283
20240902,122300,52526950,5790,5790,5790,5790,0
20240902,122200,52526950,5790,5790,5790,5790,0
20240902,122100,52526950,5790,5790,5790,5790,0
20240902,122000,52526950,5790,5790,5790,5790,0
20240902,121900,52526950,5790,5790,5790,5790,0
20240902,121800,52526950,5790,5790,5790,5790,11
20240902,121700,52463260,5800,5800,5800,5800,4
20240902,121600,52440060,5790,5790,5790,5790,0
20240902,121500,52440060,5790,5790,5790,5790,0
20240902,121400,52440060,5790,5790,5790,5790,0
20240902,121300,52440060,5790,5790,5790,5790,0
20240902,121200,52440060,5790,5790,5790,5790,0
20240902,121100,52440060,5790,5790,5790,5790,0
20240902,121000,52440060,5790,5800,5800,5790,669
20240902,120900,48566530,5800,5800,5800,5800,1
20240902,120800,48560730,5800,5800,5800,5800,0
20240902,120700,48560730,5800,5800,5800,5800,2
20240902,120600,48549130,5800,5800,5800,5800,0
20240902,120500,48549130,5800,5800,5800,5800,0
20240902,120400,48549130,5800,5800,5800,5800,0
20240902,120300,48549130,5800,5800,5800,5800,6
20240902,120200,48514330,5800,5800,5800,5800,0
20240902,120100,48514330,5800,5800,5800,5800,10
20240902,120000,48456330,5800,5800,5800,5800,0
20240902,115900,48456330,5800,5800,5800,5800,1
20240902,115800,48450530,5780,5790,5790,5780,450
20240902,115700,45848250,5800,5800,5800,5800,0
20240902,115600,45848250,5800,5800,5800,5800,0
20240902,115500,45848250,5800,5800,5800,5800,6
20240902,115400,45813450,5800,5800,5800,5800,0
20240902,115300,45813450,5800,5800,5800,5800,0
20240902,115200,45813450,5800,5800,5800,5800,0
20240902,115100,45813450,5800,5800,5800,5800,10
20240902,115000,45755450,5800,5800,5800,5800,0
20240902,114900,45755450,5800,5800,5800,5800,0
20240902,114800,45755450,5800,5800,5800,5800,1
20240902,114700,45749650,5800,5800,5800,5800,17
20240902,114600,45651050,5800,5790,5800,5780,235
20240902,114500,44291910,5790,5790,5790,5790,0
20240902,114400,44291910,5790,5790,5790,5790,0
20240902,114300,44291910,5790,5790,5790,5790,5
20240902,114200,44262960,5780,5780,5780,5780,0
20240902,114100,44262960,5780,5780,5780,5780,0
20240902,114000,44262960,5780,5780,5780,5780,0
20240902,113900,44262960,5780,5790,5790,5780,500
20240902,113800,41370930,5790,5790,5790,5790,0
20240902,113700,41370930,5790,5790,5790,5790,0
20240902,113600,41370930,5790,5790,5790,5790,0
20240902,113500,41370930,5790,5790,5790,5790,100
20240902,113400,40791930,5800,5800,5800,5800,0
20240902,113300,40791930,5800,5800,5800,5800,2
20240902,113200,40780330,5800,5800,5800,5800,0
20240902,113100,40780330,5800,5800,5800,5800,0
20240902,113000,40780330,5800,5800,5800,5800,9
20240902,112900,40728130,5800,5800,5800,5800,9
20240902,112800,40675930,5800,5800,5800,5800,0
20240902,112700,40675930,5800,5800,5800,5800,0
20240902,112600,40675930,5800,5800,5800,5800,0
20240902,112500,40675930,5800,5800,5800,5800,1
20240902,112400,40670130,5800,5800,5800,5800,0
20240902,112300,40670130,5800,5800,5800,5800,0
20240902,112200,40670130,5800,5800,5800,5800,0
20240902,112100,40670130,5800,5800,5800,5800,0
20240902,112000,40670130,5800,5800,5800,5800,0
20240902,111900,40670130,5800,5800,5800,5800,11
20240902,111800,40606330,5800,5800,5800,5800,10
20240902,111700,40548330,5790,5800,5800,5790,52
20240902,111600,40247230,5800,5800,5800,5800,1
20240902,111500,40241430,5800,5800,5800,5800,0
20240902,111400,40241430,5800,5800,5800,5800,10
20240902,111300,40183430,5800,5800,5800,5800,0
20240902,111200,40183430,5800,5800,5800,5800,20
20240902,111100,40067430,5800,5800,5800,5800,5
20240902,111000,40038430,5800,5800,5800,5800,0
20240902,110900,40038430,5800,5800,5800,5800,18
20240902,110800,39934030,5800,5800,5800,5800,0
20240902,110700,39934030,5800,5800,5800,5800,0
20240902,110600,39934030,5800,5800,5800,5800,0
20240902,110500,39934030,5800,5800,5800,5800,0
20240902,110400,39934030,5800,5800,5800,5800,0
20240902,110300,39934030,5800,5800,5800,5800,0
20240902,110200,39934030,5800,5800,5800,5800,1
20240902,110100,39928230,5790,5790,5790,5790,237
20240902,110000,38556000,5800,5800,5800,5800,10
20240902,105900,38498000,5800,5800,5800,5800,27
20240902,105800,38341400,5800,5800,5800,5800,0
20240902,105700,38341400,5800,5800,5800,5800,0
20240902,105600,38341400,5800,5800,5800,5800,0
20240902,105500,38341400,5800,5800,5800,5800,0
20240902,105400,38341400,5800,5800,5800,5800,119
20240902,105300,37651200,5800,5800,5800,5800,0
20240902,105200,37651200,5800,5820,5820,5800,359
20240902,105100,35568790,5820,5820,5820,5820,0
20240902,105000,35568790,5820,5820,5820,5820,0
20240902,104900,35568790,5820,5820,5820,5820,0
20240902,104800,35568790,5820,5820,5820,5820,0
20240902,104700,35568790,5820,5820,5820,5820,2
20240902,104600,35557150,5820,5820,5820,5820,0
20240902,104500,35557150,5820,5820,5820,5820,0
20240902,104400,35557150,5820,5820,5820,5820,0
20240902,104300,35557150,5820,5820,5820,5820,0
20240902,104200,35557150,5820,5820,5820,5820,9
20240902,104100,35504770,5800,5800,5800,5800,0
20240902,104000,35504770,5800,5800,5800,5800,0
20240902,103900,35504770,5800,5800,5800,5800,0
20240902,103800,35504770,5800,5800,5800,5800,21
20240902,103700,35382970,5850,5850,5850,5850,0
20240902,103600,35382970,5850,5850,5850,5850,0
20240902,103500,35382970,5850,5850,5850,5850,0
20240902,103400,35382970,5850,5850,5850,5850,0
20240902,103300,35382970,5850,5840,5850,5790,305
20240902,103200,33611520,5840,5840,5840,5840,0
20240902,103100,33611520,5840,5840,5840,5840,0
20240902,103000,33611520,5840,5840,5840,5840,0
20240902,102900,33611520,5840,5840,5840,5840,0
20240902,102800,33611520,5840,5840,5840,5840,0
20240902,102700,33611520,5840,5840,5840,5840,0
20240902,102600,33611520,5840,5840,5840,5840,0
20240902,102500,33611520,5840,5850,5850,5840,13
20240902,102400,33535590,5850,5850,5850,5850,0
20240902,102300,33535590,5850,5850,5850,5850,0
20240902,102200,33535590,5850,5850,5850,5850,61
20240902,102100,33178740,5850,5850,5850,5850,53
20240902,102000,32868690,5850,5850,5850,5850,0
20240902,101900,32868690,5850,5850,5850,5850,0
20240902,101800,32868690,5850,5850,5850,5850,0
20240902,101700,32868690,5850,5850,5850,5850,0
20240902,101600,32868690,5850,5850,5850,5850,60
20240902,101500,32517690,5850,5850,5850,5850,0
20240902,101400,32517690,5850,5850,5850,5850,1
20240902,101300,32511840,5850,5850,5850,5850,0
20240902,101200,32511840,5850,5850,5850,5850,103
20240902,101100,31909290,5850,5850,5850,5850,0
20240902,101000,31909290,5850,5850,5850,5850,6
20240902,100900,31874190,5850,5850,5850,5850,3
20240902,100800,31856640,5850,5850,5850,5850,0
20240902,100700,31856640,5850,5850,5850,5850,3
20240902,100600,31839090,5850,5850,5850,5850,6
20240902,100500,31803990,5850,5850,5850,5850,0
20240902,100400,31803990,5850,5850,5850,5850,0
20240902,100300,31803990,5850,5850,5850,5850,0
20240902,100200,31803990,5850,5850,5850,5850,3
20240902,100100,31786440,5840,5840,5840,5840,8
20240902,100000,31739720,5850,5850,5850,5850,0
20240902,095900,31739720,5850,5850,5850,5850,10
20240902,095800,31681220,5850,5850,5850,5850,6
20240902,095700,31646120,5850,5850,5850,5850,0
20240902,095600,31646120,5850,5850,5850,5850,25
20240902,095500,31499870,5860,5860,5860,5860,0
20240902,095400,31499870,5860,5860,5860,5860,0
20240902,095300,31499870,5860,5860,5860,5860,0
20240902,095200,31499870,5860,5860,5860,5860,0
20240902,095100,31499870,5860,5840,5860,5840,43
20240902,095000,31248480,5840,5830,5840,5830,1318
20240902,094900,23552650,5830,5820,5830,5820,209
20240902,094800,22336240,5820,5820,5820,5820,19
20240902,094700,22225660,5820,5810,5820,5810,187
20240902,094600,21138050,5820,5820,5820,5820,35
20240902,094500,20934350,5810,5820,5820,5810,2
20240902,094400,20922720,5790,5790,5820,5790,565
20240902,094300,17651340,5790,5810,5810,5790,197
20240902,094200,16508580,5820,5820,5820,5820,1
20240902,094100,16502760,5820,5820,5820,5820,0
20240902,094000,16502760,5820,5820,5820,5820,1
20240902,093900,16496940,5820,5820,5820,5820,2
20240902,093800,16485300,5820,5820,5820,5820,0
20240902,093700,16485300,5820,5820,5820,5820,0
20240902,093600,16485300,5820,5820,5820,5820,0
20240902,093500,16485300,5820,5820,5820,5820,0
20240902,093400,16485300,5820,5820,5820,5820,3
20240902,093300,16467840,5820,5820,5820,5820,80
20240902,093200,16002240,5820,5820,5820,5800,214
20240902,093100,14761000,5820,5820,5820,5800,707
20240902,093000,10660160,5820,5840,5840,5820,16
20240902,092900,10566950,5840,5830,5840,5830,44
20240902,092800,10310410,5830,5830,5830,5830,1
20240902,092700,10304580,5830,5830,5830,5830,12
20240902,092600,10234620,5840,5840,5840,5840,1
20240902,092500,10228780,5840,5840,5840,5840,0
20240902,092400,10228780,5840,5840,5840,5830,357
20240902,092300,8147300,5840,5830,5840,5830,9
20240902,092200,8094820,5840,5840,5840,5840,93
20240902,092100,7551700,5840,5850,5850,5840,6
20240902,092000,7516650,5850,5850,5850,5850,149
20240902,091900,6645000,5860,5900,5900,5860,70
20240902,091800,6234520,5910,5910,5910,5910,0
20240902,091700,6234520,5910,5910,5910,5910,12
20240902,091600,6163600,5910,5910,5910,5910,6
20240902,091500,6128140,5910,5910,5910,5910,1
20240902,091400,6122230,5910,5910,5910,5910,1
20240902,091300,6116320,5860,5860,5860,5860,24
20240902,091200,5975680,5840,5840,5840,5840,0
20240902,091100,5975680,5840,5840,5840,5840,17
20240902,091000,5876400,5840,5840,5840,5840,50
20240902,090900,5584400,5860,5860,5860,5860,1
20240902,090800,5578540,5860,5850,5860,5850,72
20240902,090700,5157300,5850,5850,5850,5850,12
20240902,090600,5087100,5860,5850,5870,5850,16
20240902,090500,4993390,5850,5870,5870,5850,115
20240902,090400,4320340,5870,5910,5910,5870,152
20240902,090300,3426880,5910,5910,5910,5910,1
20240902,090200,3420970,5910,5830,5910,5830,27
20240902,090100,3262800,5830,5850,5910,5830,446
20240902,090000,655600,5960,5960,5960,5960,110