KissMeData/119830/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,201100,775518740,5890,5890,5890,5890,1969
20240909,201000,775518740,5890,5890,5890,5890,0
20240909,200900,775518740,5890,5890,5890,5890,0
20240909,200800,775518740,5890,5890,5890,5890,0
20240909,200700,775518740,5890,5890,5890,5890,0
20240909,200600,775518740,5890,5890,5890,5890,0
20240909,200500,775518740,5890,5890,5890,5890,0
20240909,200400,775518740,5890,5890,5890,5890,0
20240909,200300,775518740,5890,5890,5890,5890,0
20240909,200200,775518740,5890,5890,5890,5890,0
20240909,200100,775518740,5890,5890,5890,5890,0
20240909,200000,775518740,5890,5890,5890,5890,0
20240909,195900,775518740,5890,5890,5890,5890,0
20240909,195800,775518740,5890,5890,5890,5890,0
20240909,195700,775518740,5890,5890,5890,5890,0
20240909,195600,775518740,5890,5890,5890,5890,0
20240909,195500,775518740,5890,5890,5890,5890,0
20240909,195400,775518740,5890,5890,5890,5890,0
20240909,195300,775518740,5890,5890,5890,5890,0
20240909,195200,775518740,5890,5890,5890,5890,0
20240909,195100,775518740,5890,5890,5890,5890,0
20240909,195000,775518740,5890,5890,5890,5890,0
20240909,194900,775518740,5890,5890,5890,5890,0
20240909,194800,775518740,5890,5890,5890,5890,0
20240909,194700,775518740,5890,5890,5890,5890,0
20240909,194600,775518740,5890,5890,5890,5890,0
20240909,194500,775518740,5890,5890,5890,5890,0
20240909,194400,775518740,5890,5890,5890,5890,0
20240909,194300,775518740,5890,5890,5890,5890,0
20240909,194200,775518740,5890,5890,5890,5890,0
20240909,194100,775518740,5890,5890,5890,5890,1969
20240909,194000,775518740,5890,5890,5890,5890,0
20240909,193900,775518740,5890,5890,5890,5890,0
20240909,193800,775518740,5890,5890,5890,5890,0
20240909,193700,775518740,5890,5890,5890,5890,0
20240909,193600,775518740,5890,5890,5890,5890,0
20240909,193500,775518740,5890,5890,5890,5890,0
20240909,193400,775518740,5890,5890,5890,5890,0
20240909,193300,775518740,5890,5890,5890,5890,0
20240909,193200,775518740,5890,5890,5890,5890,0
20240909,193100,775518740,5890,5890,5890,5890,0
20240909,193000,775518740,5890,5890,5890,5890,0
20240909,192900,775518740,5890,5890,5890,5890,0
20240909,192800,775518740,5890,5890,5890,5890,0
20240909,192700,775518740,5890,5890,5890,5890,0
20240909,192600,775518740,5890,5890,5890,5890,0
20240909,192500,775518740,5890,5890,5890,5890,0
20240909,192400,775518740,5890,5890,5890,5890,0
20240909,192300,775518740,5890,5890,5890,5890,0
20240909,192200,775518740,5890,5890,5890,5890,0
20240909,192100,775518740,5890,5890,5890,5890,0
20240909,192000,775518740,5890,5890,5890,5890,0
20240909,191900,775518740,5890,5890,5890,5890,0
20240909,191800,775518740,5890,5890,5890,5890,0
20240909,191700,775518740,5890,5890,5890,5890,0
20240909,191600,775518740,5890,5890,5890,5890,0
20240909,191500,775518740,5890,5890,5890,5890,0
20240909,191400,775518740,5890,5890,5890,5890,0
20240909,191300,775518740,5890,5890,5890,5890,0
20240909,191200,775518740,5890,5890,5890,5890,0
20240909,191100,775518740,5890,5890,5890,5890,1969
20240909,191000,775518740,5890,5890,5890,5890,0
20240909,190900,775518740,5890,5890,5890,5890,0
20240909,190800,775518740,5890,5890,5890,5890,0
20240909,190700,775518740,5890,5890,5890,5890,0
20240909,190600,775518740,5890,5890,5890,5890,0
20240909,190500,775518740,5890,5890,5890,5890,0
20240909,190400,775518740,5890,5890,5890,5890,0
20240909,190300,775518740,5890,5890,5890,5890,0
20240909,190200,775518740,5890,5890,5890,5890,0
20240909,190100,775518740,5890,5890,5890,5890,0
20240909,190000,775518740,5890,5890,5890,5890,0
20240909,185900,775518740,5890,5890,5890,5890,0
20240909,185800,775518740,5890,5890,5890,5890,0
20240909,185700,775518740,5890,5890,5890,5890,0
20240909,185600,775518740,5890,5890,5890,5890,0
20240909,185500,775518740,5890,5890,5890,5890,0
20240909,185400,775518740,5890,5890,5890,5890,0
20240909,185300,775518740,5890,5890,5890,5890,0
20240909,185200,775518740,5890,5890,5890,5890,0
20240909,185100,775518740,5890,5890,5890,5890,0
20240909,185000,775518740,5890,5890,5890,5890,0
20240909,184900,775518740,5890,5890,5890,5890,0
20240909,184800,775518740,5890,5890,5890,5890,0
20240909,184700,775518740,5890,5890,5890,5890,0
20240909,184600,775518740,5890,5890,5890,5890,0
20240909,184500,775518740,5890,5890,5890,5890,0
20240909,184400,775518740,5890,5890,5890,5890,0
20240909,184300,775518740,5890,5890,5890,5890,0
20240909,184200,775518740,5890,5890,5890,5890,0
20240909,184100,775518740,5890,5890,5890,5890,1969
20240909,184000,775518740,5890,5890,5890,5890,0
20240909,183900,775518740,5890,5890,5890,5890,0
20240909,183800,775518740,5890,5890,5890,5890,0
20240909,183700,775518740,5890,5890,5890,5890,0
20240909,183600,775518740,5890,5890,5890,5890,0
20240909,183500,775518740,5890,5890,5890,5890,0
20240909,183400,775518740,5890,5890,5890,5890,0
20240909,183300,775518740,5890,5890,5890,5890,0
20240909,183200,775518740,5890,5890,5890,5890,0
20240909,183100,775518740,5890,5890,5890,5890,0
20240909,183000,775518740,5890,5890,5890,5890,0
20240909,182900,775518740,5890,5890,5890,5890,0
20240909,182800,775518740,5890,5890,5890,5890,0
20240909,182700,775518740,5890,5890,5890,5890,0
20240909,182600,775518740,5890,5890,5890,5890,0
20240909,182500,775518740,5890,5890,5890,5890,0
20240909,182400,775518740,5890,5890,5890,5890,0
20240909,182300,775518740,5890,5890,5890,5890,0
20240909,182200,775518740,5890,5890,5890,5890,0
20240909,182100,775518740,5890,5890,5890,5890,0
20240909,182000,775518740,5890,5890,5890,5890,0
20240909,181900,775518740,5890,5890,5890,5890,0
20240909,181800,775518740,5890,5890,5890,5890,0
20240909,181700,775518740,5890,5890,5890,5890,0
20240909,181600,775518740,5890,5890,5890,5890,0
20240909,181500,775518740,5890,5890,5890,5890,0
20240909,181400,775518740,5890,5890,5890,5890,0
20240909,181300,775518740,5890,5890,5890,5890,0
20240909,181200,775518740,5890,5890,5890,5890,0
20240909,181100,775518740,5890,5890,5890,5890,1969
20240909,181000,775518740,5890,5890,5890,5890,0
20240909,180900,775518740,5890,5890,5890,5890,0
20240909,180800,775518740,5890,5890,5890,5890,0
20240909,180700,775518740,5890,5890,5890,5890,0
20240909,180600,775518740,5890,5890,5890,5890,0
20240909,180500,775518740,5890,5890,5890,5890,0
20240909,180400,775518740,5890,5890,5890,5890,0
20240909,180300,775518740,5890,5890,5890,5890,0
20240909,180200,775518740,5890,5890,5890,5890,0
20240909,180100,775518740,5890,5890,5890,5890,0
20240909,180000,775518740,5890,5890,5890,5890,0
20240909,175900,775518740,5890,5890,5890,5890,0
20240909,175800,775518740,5890,5890,5890,5890,0
20240909,175700,775518740,5890,5890,5890,5890,0
20240909,175600,775518740,5890,5890,5890,5890,0
20240909,175500,775518740,5890,5890,5890,5890,0
20240909,175400,775518740,5890,5890,5890,5890,0
20240909,175300,775518740,5890,5890,5890,5890,0
20240909,175200,775518740,5890,5890,5890,5890,0
20240909,175100,775518740,5890,5890,5890,5890,0
20240909,175000,775518740,5890,5890,5890,5890,0
20240909,174900,775518740,5890,5890,5890,5890,0
20240909,174800,775518740,5890,5890,5890,5890,0
20240909,174700,775518740,5890,5890,5890,5890,0
20240909,174600,775518740,5890,5890,5890,5890,0
20240909,174500,775518740,5890,5890,5890,5890,0
20240909,174400,775518740,5890,5890,5890,5890,0
20240909,174300,775518740,5890,5890,5890,5890,0
20240909,174200,775518740,5890,5890,5890,5890,0
20240909,174100,775518740,5890,5890,5890,5890,1969
20240909,174000,775518740,5890,5890,5890,5890,0
20240909,173900,775518740,5890,5890,5890,5890,0
20240909,173800,775518740,5890,5890,5890,5890,0
20240909,173700,775518740,5890,5890,5890,5890,0
20240909,173600,775518740,5890,5890,5890,5890,0
20240909,173500,775518740,5890,5890,5890,5890,0
20240909,173400,775518740,5890,5890,5890,5890,0
20240909,173300,775518740,5890,5890,5890,5890,0
20240909,173200,775518740,5890,5890,5890,5890,0
20240909,173100,775518740,5890,5890,5890,5890,0
20240909,173000,775518740,5890,5890,5890,5890,0
20240909,172900,775518740,5890,5890,5890,5890,0
20240909,172800,775518740,5890,5890,5890,5890,0
20240909,172700,775518740,5890,5890,5890,5890,0
20240909,172600,775518740,5890,5890,5890,5890,0
20240909,172500,775518740,5890,5890,5890,5890,0
20240909,172400,775518740,5890,5890,5890,5890,0
20240909,172300,775518740,5890,5890,5890,5890,0
20240909,172200,775518740,5890,5890,5890,5890,0
20240909,172100,775518740,5890,5890,5890,5890,0
20240909,172000,775518740,5890,5890,5890,5890,0
20240909,171900,775518740,5890,5890,5890,5890,0
20240909,171800,775518740,5890,5890,5890,5890,0
20240909,171700,775518740,5890,5890,5890,5890,0
20240909,171600,775518740,5890,5890,5890,5890,0
20240909,171500,775518740,5890,5890,5890,5890,0
20240909,171400,775518740,5890,5890,5890,5890,0
20240909,171300,775518740,5890,5890,5890,5890,0
20240909,171200,775518740,5890,5890,5890,5890,0
20240909,171100,775518740,5890,5890,5890,5890,1969
20240909,171000,775518740,5890,5890,5890,5890,0
20240909,170900,775518740,5890,5890,5890,5890,0
20240909,170800,775518740,5890,5890,5890,5890,0
20240909,170700,775518740,5890,5890,5890,5890,0
20240909,170600,775518740,5890,5890,5890,5890,0
20240909,170500,775518740,5890,5890,5890,5890,0
20240909,170400,775518740,5890,5890,5890,5890,0
20240909,170300,775518740,5890,5890,5890,5890,0
20240909,170200,775518740,5890,5890,5890,5890,0
20240909,170100,775518740,5890,5890,5890,5890,0
20240909,170000,775518740,5890,5890,5890,5890,0
20240909,165900,775518740,5890,5890,5890,5890,0
20240909,165800,775518740,5890,5890,5890,5890,0
20240909,165700,775518740,5890,5890,5890,5890,0
20240909,165600,775518740,5890,5890,5890,5890,0
20240909,165500,775518740,5890,5890,5890,5890,0
20240909,165400,775518740,5890,5890,5890,5890,0
20240909,165300,775518740,5890,5890,5890,5890,0
20240909,165200,775518740,5890,5890,5890,5890,0
20240909,165100,775518740,5890,5890,5890,5890,0
20240909,165000,775518740,5890,5890,5890,5890,0
20240909,164900,775518740,5890,5890,5890,5890,0
20240909,164800,775518740,5890,5890,5890,5890,0
20240909,164700,775518740,5890,5890,5890,5890,0
20240909,164600,775518740,5890,5890,5890,5890,0
20240909,164500,775518740,5890,5890,5890,5890,0
20240909,164400,775518740,5890,5890,5890,5890,0
20240909,164300,775518740,5890,5890,5890,5890,0
20240909,164200,775518740,5890,5890,5890,5890,0
20240909,164100,775518740,5890,5890,5890,5890,1969
20240909,164000,775518740,5890,5890,5890,5890,0
20240909,163900,775518740,5890,5890,5890,5890,0
20240909,163800,775518740,5890,5890,5890,5890,0
20240909,163700,775518740,5890,5890,5890,5890,0
20240909,163600,775518740,5890,5890,5890,5890,0
20240909,163500,775518740,5890,5890,5890,5890,0
20240909,163400,775518740,5890,5890,5890,5890,0
20240909,163300,775518740,5890,5890,5890,5890,0
20240909,163200,775518740,5890,5890,5890,5890,0
20240909,163100,775518740,5890,5890,5890,5890,0
20240909,163000,775518740,5890,5890,5890,5890,0
20240909,162900,775518740,5890,5890,5890,5890,0
20240909,162800,775518740,5890,5890,5890,5890,0
20240909,162700,775518740,5890,5890,5890,5890,0
20240909,162600,775518740,5890,5890,5890,5890,0
20240909,162500,775518740,5890,5890,5890,5890,0
20240909,162400,775518740,5890,5890,5890,5890,0
20240909,162300,775518740,5890,5890,5890,5890,0
20240909,162200,775518740,5890,5890,5890,5890,0
20240909,162100,775518740,5890,5890,5890,5890,0
20240909,162000,775518740,5890,5890,5890,5890,0
20240909,161900,775518740,5890,5890,5890,5890,0
20240909,161800,775518740,5890,5890,5890,5890,0
20240909,161700,775518740,5890,5890,5890,5890,0
20240909,161600,775518740,5890,5890,5890,5890,0
20240909,161500,775518740,5890,5890,5890,5890,0
20240909,161400,775518740,5890,5890,5890,5890,0
20240909,161300,775518740,5890,5890,5890,5890,0
20240909,161200,775518740,5890,5890,5890,5890,0
20240909,161100,775518740,5890,5890,5890,5890,1969
20240909,161000,775518740,5890,5890,5890,5890,0
20240909,160900,775518740,5890,5890,5890,5890,0
20240909,160800,775518740,5890,5890,5890,5890,0
20240909,160700,775518740,5890,5890,5890,5890,0
20240909,160600,775518740,5890,5890,5890,5890,0
20240909,160500,775518740,5890,5890,5890,5890,0
20240909,160400,775518740,5890,5890,5890,5890,0
20240909,160300,775518740,5890,5890,5890,5890,0
20240909,160200,775518740,5890,5890,5890,5890,0
20240909,160100,775518740,5890,5890,5890,5890,0
20240909,160000,775518740,5890,5890,5890,5890,0
20240909,155900,775518740,5890,5890,5890,5890,0
20240909,155800,775518740,5890,5890,5890,5890,0
20240909,155700,775518740,5890,5890,5890,5890,0
20240909,155600,775518740,5890,5890,5890,5890,0
20240909,155500,775518740,5890,5890,5890,5890,0
20240909,155400,775518740,5890,5890,5890,5890,0
20240909,155300,775518740,5890,5890,5890,5890,0
20240909,155200,775518740,5890,5890,5890,5890,0
20240909,155100,775518740,5890,5890,5890,5890,0
20240909,155000,775518740,5890,5890,5890,5890,0
20240909,154900,775518740,5890,5890,5890,5890,0
20240909,154800,775518740,5890,5890,5890,5890,0
20240909,154700,775518740,5890,5890,5890,5890,0
20240909,154600,775518740,5890,5890,5890,5890,0
20240909,154500,775518740,5890,5890,5890,5890,0
20240909,154400,775518740,5890,5890,5890,5890,0
20240909,154300,775518740,5890,5890,5890,5890,0
20240909,154200,775518740,5890,5890,5890,5890,0
20240909,154100,775518740,5890,5890,5890,5890,1969
20240909,154000,775518740,5890,5890,5890,5890,0
20240909,153900,775518740,5890,5890,5890,5890,0
20240909,153800,775518740,5890,5890,5890,5890,0
20240909,153700,775518740,5890,5890,5890,5890,0
20240909,153600,775518740,5890,5890,5890,5890,0
20240909,153500,775518740,5890,5890,5890,5890,0
20240909,153400,775518740,5890,5890,5890,5890,0
20240909,153300,775518740,5890,5890,5890,5890,0
20240909,153200,775518740,5890,5890,5890,5890,0
20240909,153100,775518740,5890,5890,5890,5890,0
20240909,153000,775518740,5890,5890,5890,5890,1969
20240909,152900,763921330,5900,5900,5900,5900,0
20240909,152800,763921330,5900,5900,5900,5900,0
20240909,152700,763921330,5900,5900,5900,5900,0
20240909,152600,763921330,5900,5900,5900,5900,0
20240909,152500,763921330,5900,5900,5900,5900,0
20240909,152400,763921330,5900,5900,5900,5900,0
20240909,152300,763921330,5900,5900,5900,5900,0
20240909,152200,763921330,5900,5900,5900,5900,0
20240909,152100,763921330,5900,5900,5900,5900,0
20240909,152000,763921330,5900,5900,5900,5900,0
20240909,151900,763921330,5900,5900,5900,5900,426
20240909,151800,761407930,5900,5900,5900,5900,0
20240909,151700,761407930,5900,5900,5900,5900,0
20240909,151600,761407930,5900,5870,5900,5870,20
20240909,151500,761290440,5910,5900,5910,5900,749
20240909,151400,756871330,5900,5900,5900,5900,0
20240909,151300,756871330,5900,5880,5900,5880,4
20240909,151200,756847780,5880,5870,5880,5870,1725
20240909,151100,746722020,5870,5870,5870,5870,345
20240909,151000,744696870,5870,5860,5870,5860,432
20240909,150900,742165310,5870,5860,5870,5860,24
20240909,150800,742024660,5860,5860,5870,5860,29
20240909,150700,741854710,5870,5870,5870,5870,6
20240909,150600,741819490,5880,5880,5880,5880,0
20240909,150500,741819490,5880,5880,5880,5880,0
20240909,150400,741819490,5880,5880,5880,5880,0
20240909,150300,741819490,5880,5870,5880,5870,2
20240909,150200,741807740,5850,5850,5860,5850,94
20240909,150100,741257830,5850,5850,5850,5850,0
20240909,150000,741257830,5850,5850,5850,5850,1
20240909,145900,741251980,5870,5870,5870,5870,0
20240909,145800,741251980,5870,5870,5870,5870,0
20240909,145700,741251980,5870,5860,5870,5860,3
20240909,145600,741234390,5880,5880,5880,5880,0
20240909,145500,741234390,5880,5880,5880,5880,0
20240909,145400,741234390,5880,5880,5880,5880,0
20240909,145300,741234390,5880,5880,5880,5880,0
20240909,145200,741234390,5880,5880,5880,5880,0
20240909,145100,741234390,5880,5880,5880,5880,0
20240909,145000,741234390,5880,5880,5880,5880,1
20240909,144900,741228510,5870,5870,5870,5870,0
20240909,144800,741228510,5870,5870,5870,5870,0
20240909,144700,741228510,5870,5870,5870,5870,15
20240909,144600,741140460,5880,5880,5880,5880,0
20240909,144500,741140460,5880,5880,5880,5880,0
20240909,144400,741140460,5880,5880,5880,5880,1
20240909,144300,741134580,5870,5870,5870,5870,0
20240909,144200,741134580,5870,5870,5870,5870,0
20240909,144100,741134580,5870,5870,5870,5870,0
20240909,144000,741134580,5870,5870,5870,5870,200
20240909,143900,739960580,5870,5870,5870,5870,85
20240909,143800,739461630,5870,5870,5870,5870,0
20240909,143700,739461630,5870,5850,5880,5850,667
20240909,143600,735559630,5850,5860,5860,5850,1589
20240909,143500,726262360,5860,5860,5860,5860,0
20240909,143400,726262360,5860,5860,5860,5860,0
20240909,143300,726262360,5860,5860,5860,5860,631
20240909,143200,722564700,5870,5870,5870,5870,0
20240909,143100,722564700,5870,5870,5870,5870,0
20240909,143000,722564700,5870,5870,5870,5870,0
20240909,142900,722564700,5870,5870,5870,5870,0
20240909,142800,722564700,5870,5870,5870,5870,0
20240909,142700,722564700,5870,5870,5880,5870,1944
20240909,142600,711153410,5870,5870,5870,5870,0
20240909,142500,711153410,5870,5870,5870,5870,0
20240909,142400,711153410,5870,5870,5870,5870,1
20240909,142300,711147540,5850,5850,5850,5850,0
20240909,142200,711147540,5850,5850,5850,5850,0
20240909,142100,711147540,5850,5850,5850,5850,20
20240909,142000,711030540,5850,5850,5850,5850,0
20240909,141900,711030540,5850,5850,5850,5850,100
20240909,141800,710445540,5870,5860,5870,5860,88
20240909,141700,709929840,5860,5860,5860,5860,0
20240909,141600,709929840,5860,5860,5860,5860,0
20240909,141500,709929840,5860,5860,5860,5860,501
20240909,141400,706993980,5860,5860,5860,5860,0
20240909,141300,706993980,5860,5860,5860,5860,0
20240909,141200,706993980,5860,5860,5860,5860,0
20240909,141100,706993980,5860,5860,5860,5860,0
20240909,141000,706993980,5860,5860,5860,5860,0
20240909,140900,706993980,5860,5860,5860,5860,0
20240909,140800,706993980,5860,5860,5860,5860,1
20240909,140700,706988120,5840,5850,5860,5840,403
20240909,140600,704632560,5870,5870,5870,5870,0
20240909,140500,704632560,5870,5860,5870,5860,2
20240909,140400,704620830,5870,5850,5870,5850,73
20240909,140300,704193760,5850,5850,5850,5850,200
20240909,140200,703023760,5860,5860,5860,5860,2
20240909,140100,703012040,5850,5810,5850,5810,4603
20240909,140000,676192790,5820,5820,5820,5820,1
20240909,135900,676186970,5810,5820,5820,5810,11
20240909,135800,676122970,5830,5830,5830,5830,2400
20240909,135700,662130970,5830,5840,5840,5770,20133
20240909,135600,545528750,5850,5850,5850,5850,0
20240909,135500,545528750,5850,5850,5850,5850,0
20240909,135400,545528750,5850,5860,5860,5850,3
20240909,135300,545511190,5870,5870,5870,5870,0
20240909,135200,545511190,5870,5870,5870,5860,7
20240909,135100,545470110,5870,5870,5870,5870,1
20240909,135000,545464240,5860,5860,5860,5860,167
20240909,134900,544485620,5860,5860,5860,5860,0
20240909,134800,544485620,5860,5860,5860,5860,0
20240909,134700,544485620,5860,5860,5860,5860,0
20240909,134600,544485620,5860,5860,5860,5860,0
20240909,134500,544485620,5860,5860,5860,5860,6
20240909,134400,544450460,5860,5860,5860,5860,0
20240909,134300,544450460,5860,5860,5860,5860,0
20240909,134200,544450460,5860,5860,5860,5860,1
20240909,134100,544444600,5840,5840,5840,5840,0
20240909,134000,544444600,5840,5840,5840,5840,0
20240909,133900,544444600,5840,5840,5840,5840,0
20240909,133800,544444600,5840,5840,5840,5840,500
20240909,133700,541524600,5860,5860,5860,5830,561
20240909,133600,538248310,5870,5870,5870,5870,0
20240909,133500,538248310,5870,5870,5870,5870,0
20240909,133400,538248310,5870,5870,5870,5870,1
20240909,133300,538242440,5860,5860,5860,5860,0
20240909,133200,538242440,5860,5860,5860,5860,0
20240909,133100,538242440,5860,5860,5860,5860,500
20240909,133000,535312440,5870,5870,5870,5870,0
20240909,132900,535312440,5870,5870,5870,5870,169
20240909,132800,534320410,5870,5870,5870,5870,0
20240909,132700,534320410,5870,5850,5870,5850,183
20240909,132600,533249840,5840,5840,5840,5840,0
20240909,132500,533249840,5840,5830,5840,5830,1243
20240909,132400,525990900,5840,5840,5840,5840,0
20240909,132300,525990900,5840,5840,5840,5840,2
20240909,132200,525979220,5850,5850,5850,5850,1
20240909,132100,525973370,5860,5860,5860,5860,0
20240909,132000,525973370,5860,5860,5860,5860,0
20240909,131900,525973370,5860,5860,5860,5860,0
20240909,131800,525973370,5860,5860,5860,5860,0
20240909,131700,525973370,5860,5860,5860,5860,0
20240909,131600,525973370,5860,5830,5860,5830,1001
20240909,131500,520137510,5860,5860,5860,5820,2984
20240909,131400,502737200,5870,5870,5870,5870,0
20240909,131300,502737200,5870,5870,5870,5870,0
20240909,131200,502737200,5870,5870,5870,5870,1
20240909,131100,502731330,5860,5860,5860,5860,0
20240909,131000,502731330,5860,5860,5860,5860,677
20240909,130900,498764110,5850,5850,5850,5850,781
20240909,130800,494195260,5860,5860,5860,5860,0
20240909,130700,494195260,5860,5860,5860,5860,0
20240909,130600,494195260,5860,5850,5860,5850,2
20240909,130500,494183550,5860,5860,5860,5860,0
20240909,130400,494183550,5860,5860,5860,5860,0
20240909,130300,494183550,5860,5860,5860,5860,0
20240909,130200,494183550,5860,5860,5860,5860,0
20240909,130100,494183550,5860,5850,5860,5850,12
20240909,130000,494113340,5860,5850,5860,5850,7
20240909,125900,494072370,5860,5860,5860,5860,0
20240909,125800,494072370,5860,5850,5860,5850,3
20240909,125700,494054810,5860,5860,5860,5860,0
20240909,125600,494054810,5860,5860,5860,5860,0
20240909,125500,494054810,5860,5860,5860,5860,0
20240909,125400,494054810,5860,5860,5860,5860,0
20240909,125300,494054810,5860,5860,5860,5860,0
20240909,125200,494054810,5860,5860,5860,5860,1
20240909,125100,494048950,5850,5850,5850,5850,417
20240909,125000,491609500,5850,5850,5850,5840,12
20240909,124900,491539400,5840,5840,5850,5840,946
20240909,124800,486014750,5840,5870,5870,5830,8714
20240909,124700,435113280,5890,5890,5890,5890,0
20240909,124600,435113280,5890,5890,5890,5890,5
20240909,124500,435083830,5890,5870,5890,5870,6
20240909,124400,435048590,5890,5890,5890,5890,0
20240909,124300,435048590,5890,5890,5890,5890,0
20240909,124200,435048590,5890,5890,5890,5890,0
20240909,124100,435048590,5890,5890,5890,5890,0
20240909,124000,435048590,5890,5890,5890,5890,0
20240909,123900,435048590,5890,5890,5890,5890,0
20240909,123800,435048590,5890,5890,5890,5890,0
20240909,123700,435048590,5890,5890,5890,5890,0
20240909,123600,435048590,5890,5890,5890,5890,0
20240909,123500,435048590,5890,5890,5890,5890,0
20240909,123400,435048590,5890,5890,5890,5890,0
20240909,123300,435048590,5890,5890,5890,5890,0
20240909,123200,435048590,5890,5890,5890,5890,1
20240909,123100,435042700,5890,5890,5890,5890,0
20240909,123000,435042700,5890,5890,5890,5890,0
20240909,122900,435042700,5890,5890,5890,5890,0
20240909,122800,435042700,5890,5890,5890,5890,2
20240909,122700,435030920,5870,5870,5870,5870,1082
20240909,122600,428679580,5880,5880,5880,5880,0
20240909,122500,428679580,5880,5880,5880,5880,2
20240909,122400,428667820,5870,5870,5870,5870,0
20240909,122300,428667820,5870,5870,5870,5870,50
20240909,122200,428374320,5890,5890,5890,5890,18
20240909,122100,428268300,5890,5890,5890,5890,0
20240909,122000,428268300,5890,5890,5890,5890,0
20240909,121900,428268300,5890,5890,5890,5890,0
20240909,121800,428268300,5890,5890,5890,5890,0
20240909,121700,428268300,5890,5890,5890,5890,0
20240909,121600,428268300,5890,5890,5890,5890,10
20240909,121500,428209400,5890,5890,5890,5890,59
20240909,121400,427861890,5900,5900,5900,5900,0
20240909,121300,427861890,5900,5900,5900,5900,0
20240909,121200,427861890,5900,5900,5900,5900,0
20240909,121100,427861890,5900,5900,5900,5900,2
20240909,121000,427850090,5890,5890,5890,5890,0
20240909,120900,427850090,5890,5900,5900,5890,385
20240909,120800,425579580,5910,5910,5910,5910,0
20240909,120700,425579580,5910,5910,5910,5910,0
20240909,120600,425579580,5910,5910,5910,5910,100
20240909,120500,424988580,5910,5910,5910,5910,0
20240909,120400,424988580,5910,5910,5910,5910,1
20240909,120300,424982670,5900,5900,5900,5900,0
20240909,120200,424982670,5900,5900,5900,5900,100
20240909,120100,424392670,5910,5910,5910,5910,0
20240909,120000,424392670,5910,5910,5910,5910,0
20240909,115900,424392670,5910,5910,5910,5910,105
20240909,115800,423772120,5920,5920,5920,5920,60
20240909,115700,423416920,5920,5920,5920,5920,0
20240909,115600,423416920,5920,5910,5920,5910,18
20240909,115500,423310520,5920,5920,5920,5920,638
20240909,115400,419533560,5920,5920,5920,5920,4
20240909,115300,419509880,5910,5910,5910,5910,28
20240909,115200,419344400,5920,5920,5920,5920,0
20240909,115100,419344400,5920,5920,5920,5920,0
20240909,115000,419344400,5920,5920,5920,5920,0
20240909,114900,419344400,5920,5920,5920,5920,0
20240909,114800,419344400,5920,5920,5920,5920,0
20240909,114700,419344400,5920,5920,5920,5920,2
20240909,114600,419332560,5930,5930,5930,5930,20
20240909,114500,419213960,5930,5930,5930,5930,0
20240909,114400,419213960,5930,5920,5930,5920,36
20240909,114300,419000830,5930,5930,5930,5930,0
20240909,114200,419000830,5930,5930,5930,5930,0
20240909,114100,419000830,5930,5930,5930,5930,0
20240909,114000,419000830,5930,5930,5930,5930,1
20240909,113900,418994900,5910,5920,5920,5910,252
20240909,113800,417503810,5930,5930,5930,5930,0
20240909,113700,417503810,5930,5930,5930,5930,0
20240909,113600,417503810,5930,5930,5930,5930,10
20240909,113500,417444510,5930,5930,5930,5930,0
20240909,113400,417444510,5930,5930,5930,5930,0
20240909,113300,417444510,5930,5920,5930,5920,210
20240909,113200,416201300,5920,5920,5920,5920,20
20240909,113100,416082900,5930,5930,5930,5930,0
20240909,113000,416082900,5930,5930,5930,5930,0
20240909,112900,416082900,5930,5930,5930,5930,0
20240909,112800,416082900,5930,5920,5930,5920,500
20240909,112700,413118940,5930,5930,5930,5930,0
20240909,112600,413118940,5930,5930,5930,5930,0
20240909,112500,413118940,5930,5930,5930,5930,0
20240909,112400,413118940,5930,5930,5930,5930,0
20240909,112300,413118940,5930,5930,5930,5930,0
20240909,112200,413118940,5930,5930,5930,5930,30
20240909,112100,412941040,5940,5940,5940,5940,0
20240909,112000,412941040,5940,5910,5940,5910,7
20240909,111900,412899640,5900,5870,5900,5870,1042
20240909,111800,406752140,5900,5900,5900,5900,0
20240909,111700,406752140,5900,5900,5900,5900,0
20240909,111600,406752140,5900,5900,5900,5900,21
20240909,111500,406628240,5880,5880,5880,5880,20
20240909,111400,406510640,5880,5880,5880,5880,0
20240909,111300,406510640,5880,5880,5880,5880,160
20240909,111200,405569840,5900,5900,5900,5900,0
20240909,111100,405569840,5900,5900,5900,5900,50
20240909,111000,405274840,5900,5900,5900,5900,0
20240909,110900,405274840,5900,5900,5900,5900,100
20240909,110800,404684840,5910,5910,5910,5910,0
20240909,110700,404684840,5910,5910,5910,5910,0
20240909,110600,404684840,5910,5910,5910,5910,0
20240909,110500,404684840,5910,5910,5910,5910,0
20240909,110400,404684840,5910,5910,5910,5910,0
20240909,110300,404684840,5910,5910,5910,5880,3
20240909,110200,404667140,5900,5900,5900,5900,0
20240909,110100,404667140,5900,5900,5900,5900,0
20240909,110000,404667140,5900,5900,5900,5900,0
20240909,105900,404667140,5900,5900,5900,5900,0
20240909,105800,404667140,5900,5900,5900,5900,764
20240909,105700,400159540,5900,5900,5900,5900,0
20240909,105600,400159540,5900,5900,5900,5900,0
20240909,105500,400159540,5900,5900,5900,5900,333
20240909,105400,398194840,5890,5940,5940,5890,125
20240909,105300,397456910,5900,5900,5900,5900,1
20240909,105200,397451010,5880,5880,5880,5880,0
20240909,105100,397451010,5880,5870,5880,5870,2374
20240909,105000,383514530,5860,5860,5860,5860,0
20240909,104900,383514530,5860,5860,5860,5860,0
20240909,104800,383514530,5860,5860,5860,5860,37
20240909,104700,383297710,5870,5870,5870,5870,0
20240909,104600,383297710,5870,5850,5870,5850,2
20240909,104500,383285990,5890,5890,5890,5860,3872
20240909,104400,360546880,5900,5900,5900,5900,2
20240909,104300,360535080,5890,5890,5900,5890,14
20240909,104200,360452600,5890,5890,5900,5890,33
20240909,104100,360258220,5900,5900,5900,5900,227
20240909,104000,358918920,5910,5910,5910,5910,0
20240909,103900,358918920,5910,5870,5910,5870,46
20240909,103800,358648800,5840,5920,5920,5840,4707
20240909,103700,330851050,5920,5940,5950,5920,3051
20240909,103600,312773600,5950,5920,5950,5920,635
20240909,103500,308996720,5940,5920,5940,5920,2077
20240909,103400,296671730,5900,5880,5900,5880,2873
20240909,103300,279759910,5880,5860,5880,5860,1564
20240909,103200,270580490,5840,5840,5840,5840,0
20240909,103100,270580490,5840,5840,5840,5840,50
20240909,103000,270288490,5860,5860,5860,5860,81
20240909,102900,269813830,5850,5850,5850,5850,0
20240909,102800,269813830,5850,5840,5850,5840,322
20240909,102700,267931230,5840,5840,5840,5840,3
20240909,102600,267913710,5840,5840,5840,5840,1000
20240909,102500,262073710,5830,5830,5830,5830,0
20240909,102400,262073710,5830,5830,5830,5830,0
20240909,102300,262073710,5830,5830,5830,5830,1000
20240909,102200,256243710,5870,5830,5870,5830,3907
20240909,102100,233402480,5840,5840,5840,5840,0
20240909,102000,233402480,5840,5840,5840,5840,0
20240909,101900,233402480,5840,5840,5840,5840,0
20240909,101800,233402480,5840,5820,5840,5810,1678
20240909,101700,223652460,5830,5830,5830,5830,167
20240909,101600,222678850,5820,5820,5820,5820,1348
20240909,101500,214833490,5840,5830,5840,5830,642
20240909,101400,211085690,5830,5830,5830,5830,0
20240909,101300,211085690,5830,5830,5830,5830,0
20240909,101200,211085690,5830,5830,5830,5830,2
20240909,101100,211074030,5800,5800,5800,5800,0
20240909,101000,211074030,5800,5800,5800,5800,200
20240909,100900,209914030,5810,5810,5810,5810,252
20240909,100800,208449910,5840,5840,5840,5840,3
20240909,100700,208432390,5810,5840,5840,5810,450
20240909,100600,205817860,5830,5820,5830,5820,336
20240909,100500,203859610,5830,5830,5830,5830,0
20240909,100400,203859610,5830,5830,5830,5830,10
20240909,100300,203801310,5840,5840,5840,5840,0
20240909,100200,203801310,5840,5840,5840,5840,1
20240909,100100,203795470,5830,5830,5830,5830,0
20240909,100000,203795470,5830,5830,5830,5830,3
20240909,095900,203777980,5840,5840,5840,5840,1
20240909,095800,203772140,5830,5830,5830,5830,0
20240909,095700,203772140,5830,5830,5830,5830,1
20240909,095600,203766310,5830,5830,5830,5830,19
20240909,095500,203655540,5840,5840,5840,5840,364
20240909,095400,201529780,5850,5850,5850,5850,0
20240909,095300,201529780,5850,5850,5850,5850,0
20240909,095200,201529780,5850,5850,5850,5850,0
20240909,095100,201529780,5850,5850,5850,5850,753
20240909,095000,197124730,5880,5870,5880,5860,290
20240909,094900,195425060,5890,5880,5890,5880,695
20240909,094800,191337820,5900,5860,5900,5860,609
20240909,094700,187762150,5840,5850,5850,5830,1983
20240909,094600,176181870,5850,5850,5860,5850,22
20240909,094500,176053020,5850,5850,5850,5850,610
20240909,094400,172484520,5850,5840,5850,5840,531
20240909,094300,169379810,5850,5830,5850,5830,153
20240909,094200,168487760,5850,5840,5850,5840,251
20240909,094100,167021910,5850,5820,5850,5820,151
20240909,094000,166143060,5850,5800,5850,5800,1412
20240909,093900,157901670,5800,5770,5800,5770,2399
20240909,093800,144028840,5780,5750,5780,5750,78
20240909,093700,143580310,5750,5790,5790,5750,2001
20240909,093600,132071310,5770,5790,5790,5770,380
20240909,093500,129874530,5790,5790,5790,5790,0
20240909,093400,129874530,5790,5790,5790,5790,20
20240909,093300,129758730,5790,5790,5790,5790,10
20240909,093200,129700830,5790,5790,5790,5790,0
20240909,093100,129700830,5790,5790,5790,5760,1114
20240909,093000,123278070,5790,5780,5790,5780,533
20240909,092900,120196770,5780,5780,5780,5780,1
20240909,092800,120190990,5770,5770,5770,5770,75
20240909,092700,119758240,5770,5770,5770,5770,1
20240909,092600,119752470,5760,5760,5760,5760,1562
20240909,092500,110755350,5760,5760,5760,5760,0
20240909,092400,110755350,5760,5740,5760,5740,100
20240909,092300,110181330,5740,5740,5740,5740,50
20240909,092200,109894330,5740,5740,5750,5740,1026
20240909,092100,104005080,5760,5760,5760,5760,0
20240909,092000,104005080,5760,5760,5760,5760,0
20240909,091900,104005080,5760,5760,5760,5760,0
20240909,091800,104005080,5760,5750,5760,5750,488
20240909,091700,101199070,5770,5770,5770,5770,0
20240909,091600,101199070,5770,5760,5770,5750,780
20240909,091500,96713500,5790,5800,5800,5760,2002
20240909,091400,85176070,5790,5770,5800,5760,169
20240909,091300,84199480,5770,5750,5770,5750,1533
20240909,091200,75383690,5730,5740,5750,5730,1980
20240909,091100,64013500,5740,5700,5740,5700,241
20240909,091000,62632750,5740,5690,5740,5660,548
20240909,090900,59520310,5670,5670,5670,5670,68
20240909,090800,59134750,5670,5670,5670,5640,1012
20240909,090700,53426710,5650,5660,5660,5650,1163
20240909,090600,46851120,5650,5650,5650,5650,430
20240909,090500,44421620,5680,5630,5680,5610,1486
20240909,090400,36070440,5610,5610,5610,5610,0
20240909,090300,36070440,5610,5630,5660,5610,2270
20240909,090200,23265420,5630,5710,5710,5630,1048
20240909,090100,17325890,5720,5650,5800,5640,1647
20240909,090000,8014790,5650,5620,5650,5620,1426