KissMeData/196300/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,202900,792908770,12820,12820,12820,12820,455
20240909,202800,792908770,12820,12820,12820,12820,0
20240909,202700,792908770,12820,12820,12820,12820,0
20240909,202600,792908770,12820,12820,12820,12820,0
20240909,202500,792908770,12820,12820,12820,12820,0
20240909,202400,792908770,12820,12820,12820,12820,0
20240909,202300,792908770,12820,12820,12820,12820,0
20240909,202200,792908770,12820,12820,12820,12820,0
20240909,202100,792908770,12820,12820,12820,12820,0
20240909,202000,792908770,12820,12820,12820,12820,0
20240909,201900,792908770,12820,12820,12820,12820,0
20240909,201800,792908770,12820,12820,12820,12820,0
20240909,201700,792908770,12820,12820,12820,12820,0
20240909,201600,792908770,12820,12820,12820,12820,0
20240909,201500,792908770,12820,12820,12820,12820,0
20240909,201400,792908770,12820,12820,12820,12820,0
20240909,201300,792908770,12820,12820,12820,12820,0
20240909,201200,792908770,12820,12820,12820,12820,0
20240909,201100,792908770,12820,12820,12820,12820,0
20240909,201000,792908770,12820,12820,12820,12820,0
20240909,200900,792908770,12820,12820,12820,12820,0
20240909,200800,792908770,12820,12820,12820,12820,0
20240909,200700,792908770,12820,12820,12820,12820,0
20240909,200600,792908770,12820,12820,12820,12820,0
20240909,200500,792908770,12820,12820,12820,12820,0
20240909,200400,792908770,12820,12820,12820,12820,0
20240909,200300,792908770,12820,12820,12820,12820,0
20240909,200200,792908770,12820,12820,12820,12820,0
20240909,200100,792908770,12820,12820,12820,12820,0
20240909,200000,792908770,12820,12820,12820,12820,0
20240909,195900,792908770,12820,12820,12820,12820,455
20240909,195800,792908770,12820,12820,12820,12820,0
20240909,195700,792908770,12820,12820,12820,12820,0
20240909,195600,792908770,12820,12820,12820,12820,0
20240909,195500,792908770,12820,12820,12820,12820,0
20240909,195400,792908770,12820,12820,12820,12820,0
20240909,195300,792908770,12820,12820,12820,12820,0
20240909,195200,792908770,12820,12820,12820,12820,0
20240909,195100,792908770,12820,12820,12820,12820,0
20240909,195000,792908770,12820,12820,12820,12820,0
20240909,194900,792908770,12820,12820,12820,12820,0
20240909,194800,792908770,12820,12820,12820,12820,0
20240909,194700,792908770,12820,12820,12820,12820,0
20240909,194600,792908770,12820,12820,12820,12820,0
20240909,194500,792908770,12820,12820,12820,12820,0
20240909,194400,792908770,12820,12820,12820,12820,0
20240909,194300,792908770,12820,12820,12820,12820,0
20240909,194200,792908770,12820,12820,12820,12820,0
20240909,194100,792908770,12820,12820,12820,12820,0
20240909,194000,792908770,12820,12820,12820,12820,0
20240909,193900,792908770,12820,12820,12820,12820,0
20240909,193800,792908770,12820,12820,12820,12820,0
20240909,193700,792908770,12820,12820,12820,12820,0
20240909,193600,792908770,12820,12820,12820,12820,0
20240909,193500,792908770,12820,12820,12820,12820,0
20240909,193400,792908770,12820,12820,12820,12820,0
20240909,193300,792908770,12820,12820,12820,12820,0
20240909,193200,792908770,12820,12820,12820,12820,0
20240909,193100,792908770,12820,12820,12820,12820,0
20240909,193000,792908770,12820,12820,12820,12820,0
20240909,192900,792908770,12820,12820,12820,12820,455
20240909,192800,792908770,12820,12820,12820,12820,0
20240909,192700,792908770,12820,12820,12820,12820,0
20240909,192600,792908770,12820,12820,12820,12820,0
20240909,192500,792908770,12820,12820,12820,12820,0
20240909,192400,792908770,12820,12820,12820,12820,0
20240909,192300,792908770,12820,12820,12820,12820,0
20240909,192200,792908770,12820,12820,12820,12820,0
20240909,192100,792908770,12820,12820,12820,12820,0
20240909,192000,792908770,12820,12820,12820,12820,0
20240909,191900,792908770,12820,12820,12820,12820,0
20240909,191800,792908770,12820,12820,12820,12820,0
20240909,191700,792908770,12820,12820,12820,12820,0
20240909,191600,792908770,12820,12820,12820,12820,0
20240909,191500,792908770,12820,12820,12820,12820,0
20240909,191400,792908770,12820,12820,12820,12820,0
20240909,191300,792908770,12820,12820,12820,12820,0
20240909,191200,792908770,12820,12820,12820,12820,0
20240909,191100,792908770,12820,12820,12820,12820,0
20240909,191000,792908770,12820,12820,12820,12820,0
20240909,190900,792908770,12820,12820,12820,12820,0
20240909,190800,792908770,12820,12820,12820,12820,0
20240909,190700,792908770,12820,12820,12820,12820,0
20240909,190600,792908770,12820,12820,12820,12820,0
20240909,190500,792908770,12820,12820,12820,12820,0
20240909,190400,792908770,12820,12820,12820,12820,0
20240909,190300,792908770,12820,12820,12820,12820,0
20240909,190200,792908770,12820,12820,12820,12820,0
20240909,190100,792908770,12820,12820,12820,12820,0
20240909,190000,792908770,12820,12820,12820,12820,0
20240909,185900,792908770,12820,12820,12820,12820,455
20240909,185800,792908770,12820,12820,12820,12820,0
20240909,185700,792908770,12820,12820,12820,12820,0
20240909,185600,792908770,12820,12820,12820,12820,0
20240909,185500,792908770,12820,12820,12820,12820,0
20240909,185400,792908770,12820,12820,12820,12820,0
20240909,185300,792908770,12820,12820,12820,12820,0
20240909,185200,792908770,12820,12820,12820,12820,0
20240909,185100,792908770,12820,12820,12820,12820,0
20240909,185000,792908770,12820,12820,12820,12820,0
20240909,184900,792908770,12820,12820,12820,12820,0
20240909,184800,792908770,12820,12820,12820,12820,0
20240909,184700,792908770,12820,12820,12820,12820,0
20240909,184600,792908770,12820,12820,12820,12820,0
20240909,184500,792908770,12820,12820,12820,12820,0
20240909,184400,792908770,12820,12820,12820,12820,0
20240909,184300,792908770,12820,12820,12820,12820,0
20240909,184200,792908770,12820,12820,12820,12820,0
20240909,184100,792908770,12820,12820,12820,12820,0
20240909,184000,792908770,12820,12820,12820,12820,0
20240909,183900,792908770,12820,12820,12820,12820,0
20240909,183800,792908770,12820,12820,12820,12820,0
20240909,183700,792908770,12820,12820,12820,12820,0
20240909,183600,792908770,12820,12820,12820,12820,0
20240909,183500,792908770,12820,12820,12820,12820,0
20240909,183400,792908770,12820,12820,12820,12820,0
20240909,183300,792908770,12820,12820,12820,12820,0
20240909,183200,792908770,12820,12820,12820,12820,0
20240909,183100,792908770,12820,12820,12820,12820,0
20240909,183000,792908770,12820,12820,12820,12820,0
20240909,182900,792908770,12820,12820,12820,12820,455
20240909,182800,792908770,12820,12820,12820,12820,0
20240909,182700,792908770,12820,12820,12820,12820,0
20240909,182600,792908770,12820,12820,12820,12820,0
20240909,182500,792908770,12820,12820,12820,12820,0
20240909,182400,792908770,12820,12820,12820,12820,0
20240909,182300,792908770,12820,12820,12820,12820,0
20240909,182200,792908770,12820,12820,12820,12820,0
20240909,182100,792908770,12820,12820,12820,12820,0
20240909,182000,792908770,12820,12820,12820,12820,0
20240909,181900,792908770,12820,12820,12820,12820,0
20240909,181800,792908770,12820,12820,12820,12820,0
20240909,181700,792908770,12820,12820,12820,12820,0
20240909,181600,792908770,12820,12820,12820,12820,0
20240909,181500,792908770,12820,12820,12820,12820,0
20240909,181400,792908770,12820,12820,12820,12820,0
20240909,181300,792908770,12820,12820,12820,12820,0
20240909,181200,792908770,12820,12820,12820,12820,0
20240909,181100,792908770,12820,12820,12820,12820,0
20240909,181000,792908770,12820,12820,12820,12820,0
20240909,180900,792908770,12820,12820,12820,12820,0
20240909,180800,792908770,12820,12820,12820,12820,0
20240909,180700,792908770,12820,12820,12820,12820,0
20240909,180600,792908770,12820,12820,12820,12820,0
20240909,180500,792908770,12820,12820,12820,12820,0
20240909,180400,792908770,12820,12820,12820,12820,0
20240909,180300,792908770,12820,12820,12820,12820,0
20240909,180200,792908770,12820,12820,12820,12820,0
20240909,180100,792908770,12820,12820,12820,12820,0
20240909,180000,792908770,12820,12820,12820,12820,0
20240909,175900,792908770,12820,12820,12820,12820,455
20240909,175800,792908770,12820,12820,12820,12820,0
20240909,175700,792908770,12820,12820,12820,12820,0
20240909,175600,792908770,12820,12820,12820,12820,0
20240909,175500,792908770,12820,12820,12820,12820,0
20240909,175400,792908770,12820,12820,12820,12820,0
20240909,175300,792908770,12820,12820,12820,12820,0
20240909,175200,792908770,12820,12820,12820,12820,0
20240909,175100,792908770,12820,12820,12820,12820,0
20240909,175000,792908770,12820,12820,12820,12820,0
20240909,174900,792908770,12820,12820,12820,12820,0
20240909,174800,792908770,12820,12820,12820,12820,0
20240909,174700,792908770,12820,12820,12820,12820,0
20240909,174600,792908770,12820,12820,12820,12820,0
20240909,174500,792908770,12820,12820,12820,12820,0
20240909,174400,792908770,12820,12820,12820,12820,0
20240909,174300,792908770,12820,12820,12820,12820,0
20240909,174200,792908770,12820,12820,12820,12820,0
20240909,174100,792908770,12820,12820,12820,12820,0
20240909,174000,792908770,12820,12820,12820,12820,0
20240909,173900,792908770,12820,12820,12820,12820,0
20240909,173800,792908770,12820,12820,12820,12820,0
20240909,173700,792908770,12820,12820,12820,12820,0
20240909,173600,792908770,12820,12820,12820,12820,0
20240909,173500,792908770,12820,12820,12820,12820,0
20240909,173400,792908770,12820,12820,12820,12820,0
20240909,173300,792908770,12820,12820,12820,12820,0
20240909,173200,792908770,12820,12820,12820,12820,0
20240909,173100,792908770,12820,12820,12820,12820,0
20240909,173000,792908770,12820,12820,12820,12820,0
20240909,172900,792908770,12820,12820,12820,12820,455
20240909,172800,792908770,12820,12820,12820,12820,0
20240909,172700,792908770,12820,12820,12820,12820,0
20240909,172600,792908770,12820,12820,12820,12820,0
20240909,172500,792908770,12820,12820,12820,12820,0
20240909,172400,792908770,12820,12820,12820,12820,0
20240909,172300,792908770,12820,12820,12820,12820,0
20240909,172200,792908770,12820,12820,12820,12820,0
20240909,172100,792908770,12820,12820,12820,12820,0
20240909,172000,792908770,12820,12820,12820,12820,0
20240909,171900,792908770,12820,12820,12820,12820,0
20240909,171800,792908770,12820,12820,12820,12820,0
20240909,171700,792908770,12820,12820,12820,12820,0
20240909,171600,792908770,12820,12820,12820,12820,0
20240909,171500,792908770,12820,12820,12820,12820,0
20240909,171400,792908770,12820,12820,12820,12820,0
20240909,171300,792908770,12820,12820,12820,12820,0
20240909,171200,792908770,12820,12820,12820,12820,0
20240909,171100,792908770,12820,12820,12820,12820,0
20240909,171000,792908770,12820,12820,12820,12820,0
20240909,170900,792908770,12820,12820,12820,12820,0
20240909,170800,792908770,12820,12820,12820,12820,0
20240909,170700,792908770,12820,12820,12820,12820,0
20240909,170600,792908770,12820,12820,12820,12820,0
20240909,170500,792908770,12820,12820,12820,12820,0
20240909,170400,792908770,12820,12820,12820,12820,0
20240909,170300,792908770,12820,12820,12820,12820,0
20240909,170200,792908770,12820,12820,12820,12820,0
20240909,170100,792908770,12820,12820,12820,12820,0
20240909,170000,792908770,12820,12820,12820,12820,0
20240909,165900,792908770,12820,12820,12820,12820,455
20240909,165800,792908770,12820,12820,12820,12820,0
20240909,165700,792908770,12820,12820,12820,12820,0
20240909,165600,792908770,12820,12820,12820,12820,0
20240909,165500,792908770,12820,12820,12820,12820,0
20240909,165400,792908770,12820,12820,12820,12820,0
20240909,165300,792908770,12820,12820,12820,12820,0
20240909,165200,792908770,12820,12820,12820,12820,0
20240909,165100,792908770,12820,12820,12820,12820,0
20240909,165000,792908770,12820,12820,12820,12820,0
20240909,164900,792908770,12820,12820,12820,12820,0
20240909,164800,792908770,12820,12820,12820,12820,0
20240909,164700,792908770,12820,12820,12820,12820,0
20240909,164600,792908770,12820,12820,12820,12820,0
20240909,164500,792908770,12820,12820,12820,12820,0
20240909,164400,792908770,12820,12820,12820,12820,0
20240909,164300,792908770,12820,12820,12820,12820,0
20240909,164200,792908770,12820,12820,12820,12820,0
20240909,164100,792908770,12820,12820,12820,12820,0
20240909,164000,792908770,12820,12820,12820,12820,0
20240909,163900,792908770,12820,12820,12820,12820,0
20240909,163800,792908770,12820,12820,12820,12820,0
20240909,163700,792908770,12820,12820,12820,12820,0
20240909,163600,792908770,12820,12820,12820,12820,0
20240909,163500,792908770,12820,12820,12820,12820,0
20240909,163400,792908770,12820,12820,12820,12820,0
20240909,163300,792908770,12820,12820,12820,12820,0
20240909,163200,792908770,12820,12820,12820,12820,0
20240909,163100,792908770,12820,12820,12820,12820,0
20240909,163000,792908770,12820,12820,12820,12820,0
20240909,162900,792908770,12820,12820,12820,12820,455
20240909,162800,792908770,12820,12820,12820,12820,0
20240909,162700,792908770,12820,12820,12820,12820,0
20240909,162600,792908770,12820,12820,12820,12820,0
20240909,162500,792908770,12820,12820,12820,12820,0
20240909,162400,792908770,12820,12820,12820,12820,0
20240909,162300,792908770,12820,12820,12820,12820,0
20240909,162200,792908770,12820,12820,12820,12820,0
20240909,162100,792908770,12820,12820,12820,12820,0
20240909,162000,792908770,12820,12820,12820,12820,0
20240909,161900,792908770,12820,12820,12820,12820,0
20240909,161800,792908770,12820,12820,12820,12820,0
20240909,161700,792908770,12820,12820,12820,12820,0
20240909,161600,792908770,12820,12820,12820,12820,0
20240909,161500,792908770,12820,12820,12820,12820,0
20240909,161400,792908770,12820,12820,12820,12820,0
20240909,161300,792908770,12820,12820,12820,12820,0
20240909,161200,792908770,12820,12820,12820,12820,0
20240909,161100,792908770,12820,12820,12820,12820,0
20240909,161000,792908770,12820,12820,12820,12820,0
20240909,160900,792908770,12820,12820,12820,12820,0
20240909,160800,792908770,12820,12820,12820,12820,0
20240909,160700,792908770,12820,12820,12820,12820,0
20240909,160600,792908770,12820,12820,12820,12820,0
20240909,160500,792908770,12820,12820,12820,12820,0
20240909,160400,792908770,12820,12820,12820,12820,0
20240909,160300,792908770,12820,12820,12820,12820,0
20240909,160200,792908770,12820,12820,12820,12820,0
20240909,160100,792908770,12820,12820,12820,12820,0
20240909,160000,792908770,12820,12820,12820,12820,0
20240909,155900,792908770,12820,12820,12820,12820,455
20240909,155800,792908770,12820,12820,12820,12820,0
20240909,155700,792908770,12820,12820,12820,12820,0
20240909,155600,792908770,12820,12820,12820,12820,0
20240909,155500,792908770,12820,12820,12820,12820,0
20240909,155400,792908770,12820,12820,12820,12820,0
20240909,155300,792908770,12820,12820,12820,12820,0
20240909,155200,792908770,12820,12820,12820,12820,0
20240909,155100,792908770,12820,12820,12820,12820,0
20240909,155000,792908770,12820,12820,12820,12820,0
20240909,154900,792908770,12820,12820,12820,12820,0
20240909,154800,792908770,12820,12820,12820,12820,0
20240909,154700,792908770,12820,12820,12820,12820,0
20240909,154600,792908770,12820,12820,12820,12820,0
20240909,154500,792908770,12820,12820,12820,12820,0
20240909,154400,792908770,12820,12820,12820,12820,0
20240909,154300,792908770,12820,12820,12820,12820,0
20240909,154200,792908770,12820,12820,12820,12820,0
20240909,154100,792908770,12820,12820,12820,12820,0
20240909,154000,792908770,12820,12820,12820,12820,0
20240909,153900,792908770,12820,12820,12820,12820,0
20240909,153800,792908770,12820,12820,12820,12820,0
20240909,153700,792908770,12820,12820,12820,12820,0
20240909,153600,792908770,12820,12820,12820,12820,0
20240909,153500,792908770,12820,12820,12820,12820,0
20240909,153400,792908770,12820,12820,12820,12820,0
20240909,153300,792908770,12820,12820,12820,12820,0
20240909,153200,792908770,12820,12820,12820,12820,0
20240909,153100,792908770,12820,12820,12820,12820,0
20240909,153000,792908770,12820,12820,12820,12820,455
20240909,152900,787075670,12820,12820,12820,12820,0
20240909,152800,787075670,12820,12820,12820,12820,0
20240909,152700,787075670,12820,12820,12820,12820,0
20240909,152600,787075670,12820,12820,12820,12820,0
20240909,152500,787075670,12820,12820,12820,12820,0
20240909,152400,787075670,12820,12820,12820,12820,0
20240909,152300,787075670,12820,12820,12820,12820,0
20240909,152200,787075670,12820,12820,12820,12820,0
20240909,152100,787075670,12820,12820,12820,12820,0
20240909,152000,787075670,12820,12820,12820,12820,0
20240909,151900,787075670,12820,12820,12820,12820,0
20240909,151800,787075670,12820,12820,12820,12820,0
20240909,151700,787075670,12820,12820,12820,12820,0
20240909,151600,787075670,12820,12820,12820,12820,0
20240909,151500,787075670,12820,12820,12820,12820,0
20240909,151400,787075670,12820,12810,12820,12810,40
20240909,151300,786563080,12820,12820,12820,12820,0
20240909,151200,786563080,12820,12820,12820,12820,0
20240909,151100,786563080,12820,12820,12820,12820,29
20240909,151000,786191300,12820,12820,12820,12820,0
20240909,150900,786191300,12820,12820,12820,12820,0
20240909,150800,786191300,12820,12820,12820,12820,0
20240909,150700,786191300,12820,12790,12820,12790,18
20240909,150600,785960600,12750,12750,12750,12750,0
20240909,150500,785960600,12750,12750,12750,12750,0
20240909,150400,785960600,12750,12750,12750,12750,0
20240909,150300,785960600,12750,12750,12750,12750,0
20240909,150200,785960600,12750,12750,12750,12750,4
20240909,150100,785909600,12780,12780,12780,12780,0
20240909,150000,785909600,12780,12780,12780,12780,0
20240909,145900,785909600,12780,12780,12780,12780,98
20240909,145800,784657160,12780,12780,12780,12780,0
20240909,145700,784657160,12780,12780,12780,12780,0
20240909,145600,784657160,12780,12780,12780,12780,0
20240909,145500,784657160,12780,12780,12780,12780,43
20240909,145400,784107620,12780,12780,12780,12780,4
20240909,145300,784056500,12770,12780,12780,12770,112
20240909,145200,782625330,12800,12810,12810,12800,61
20240909,145100,781844350,12810,12810,12810,12810,51
20240909,145000,781191040,12810,12810,12810,12810,0
20240909,144900,781191040,12810,12880,12880,12810,483
20240909,144800,774982130,12880,12880,12880,12880,0
20240909,144700,774982130,12880,12880,12880,12880,0
20240909,144600,774982130,12880,12880,12880,12880,7
20240909,144500,774891970,12900,12900,12900,12900,0
20240909,144400,774891970,12900,12900,12900,12900,0
20240909,144300,774891970,12900,12900,12900,12890,5
20240909,144200,774827490,12900,12900,12900,12900,14
20240909,144100,774646890,12900,12900,12900,12900,177
20240909,144000,772363590,12920,12940,12940,12920,29
20240909,143900,771988540,12950,12950,12950,12950,8
20240909,143800,771884940,12980,12980,12980,12980,0
20240909,143700,771884940,12980,12960,13000,12960,25
20240909,143600,771560150,12940,12960,12960,12940,28
20240909,143500,771197470,13000,13000,13000,13000,0
20240909,143400,771197470,13000,13000,13000,13000,0
20240909,143300,771197470,13000,12990,13000,12990,11
20240909,143200,771054530,12930,12930,12930,12930,0
20240909,143100,771054530,12930,12920,12930,12920,463
20240909,143000,765069830,12920,12900,12920,12900,65
20240909,142900,764230330,12920,13000,13000,12890,627
20240909,142800,756122440,13010,13000,13020,13000,891
20240909,142700,744528910,13000,13000,13100,12970,4241
20240909,142600,689349850,12970,12950,13000,12900,1207
20240909,142500,673691870,12950,12950,12950,12950,198
20240909,142400,671127770,12950,12930,12950,12930,350
20240909,142300,666600960,12930,12930,12930,12930,0
20240909,142200,666600960,12930,12870,12930,12870,1811
20240909,142100,643245910,12860,12810,12860,12810,797
20240909,142000,633014030,12800,12790,12800,12790,211
20240909,141900,630314290,12780,12750,12780,12750,183
20240909,141800,627977030,12730,12730,12730,12730,25
20240909,141700,627658780,12760,12760,12760,12760,0
20240909,141600,627658780,12760,12760,12760,12760,0
20240909,141500,627658780,12760,12760,12760,12760,0
20240909,141400,627658780,12760,12760,12760,12760,0
20240909,141300,627658780,12760,12760,12760,12760,0
20240909,141200,627658780,12760,12760,12760,12760,0
20240909,141100,627658780,12760,12760,12760,12760,100
20240909,141000,626382780,12760,12760,12760,12760,0
20240909,140900,626382780,12760,12760,12760,12760,45
20240909,140800,625808580,12760,12760,12760,12760,0
20240909,140700,625808580,12760,12760,12760,12760,0
20240909,140600,625808580,12760,12760,12760,12760,0
20240909,140500,625808580,12760,12760,12760,12760,0
20240909,140400,625808580,12760,12760,12760,12760,15
20240909,140300,625617180,12750,12750,12750,12750,0
20240909,140200,625617180,12750,12750,12750,12750,0
20240909,140100,625617180,12750,12750,12750,12750,0
20240909,140000,625617180,12750,12750,12750,12750,0
20240909,135900,625617180,12750,12750,12750,12750,0
20240909,135800,625617180,12750,12750,12750,12750,0
20240909,135700,625617180,12750,12750,12750,12750,0
20240909,135600,625617180,12750,12730,12750,12730,129
20240909,135500,623972570,12700,12700,12700,12700,40
20240909,135400,623464570,12730,12750,12750,12730,311
20240909,135300,619505520,12740,12740,12740,12740,0
20240909,135200,619505520,12740,12740,12740,12740,0
20240909,135100,619505520,12740,12740,12740,12740,0
20240909,135000,619505520,12740,12740,12740,12740,0
20240909,134900,619505520,12740,12740,12740,12740,0
20240909,134800,619505520,12740,12740,12740,12740,0
20240909,134700,619505520,12740,12740,12740,12740,0
20240909,134600,619505520,12740,12740,12740,12740,0
20240909,134500,619505520,12740,12760,12820,12730,791
20240909,134400,609423560,12760,12760,12760,12760,30
20240909,134300,609040760,12830,12830,12830,12830,0
20240909,134200,609040760,12830,12830,12830,12830,100
20240909,134100,607757760,12790,12790,12790,12790,0
20240909,134000,607757760,12790,12790,12790,12790,1
20240909,133900,607744970,12840,12840,12840,12840,0
20240909,133800,607744970,12840,12840,12840,12840,100
20240909,133700,606460970,12840,12840,12840,12840,4
20240909,133600,606409610,12800,12800,12800,12800,210
20240909,133500,603721610,12800,12800,12800,12800,200
20240909,133400,601161610,12790,12790,12790,12790,11
20240909,133300,601020920,12780,12780,12780,12780,45
20240909,133200,600445820,12750,12750,12750,12750,0
20240909,133100,600445820,12750,12750,12750,12750,0
20240909,133000,600445820,12750,12770,12770,12660,245
20240909,132900,597333340,12780,12810,12810,12780,394
20240909,132800,592295880,12800,12800,12800,12800,0
20240909,132700,592295880,12800,12690,12800,12590,2240
20240909,132600,563755740,12690,12730,12730,12690,439
20240909,132500,558170670,12770,12620,12770,12620,1469
20240909,132400,539518920,12580,12580,12580,12580,0
20240909,132300,539518920,12580,12560,12580,12560,200
20240909,132200,537005520,12540,12560,12560,12540,791
20240909,132100,527086040,12560,12540,12560,12540,94
20240909,132000,525906550,12560,12450,12560,12450,79
20240909,131900,524914420,12450,12450,12450,12450,0
20240909,131800,524914420,12450,12450,12450,12450,191
20240909,131700,522536470,12400,12430,12460,12340,2143
20240909,131600,495941730,12440,12480,12480,12440,400
20240909,131500,490964060,12520,12520,12520,12520,0
20240909,131400,490964060,12520,12520,12560,12520,91
20240909,131300,489824540,12500,12480,12500,12470,77
20240909,131200,488862830,12480,12460,12500,12460,431
20240909,131100,483482080,12460,12460,12460,12460,222
20240909,131000,480715960,12450,12450,12450,12450,2
20240909,130900,480691060,12450,12450,12450,12450,0
20240909,130800,480691060,12450,12450,12450,12450,0
20240909,130700,480691060,12450,12450,12450,12450,0
20240909,130600,480691060,12450,12450,12450,12450,0
20240909,130500,480691060,12450,12450,12450,12450,0
20240909,130400,480691060,12450,12450,12450,12450,0
20240909,130300,480691060,12450,12450,12450,12450,123
20240909,130200,479159710,12450,12490,12490,12450,1700
20240909,130100,457975190,12500,12500,12500,12500,0
20240909,130000,457975190,12500,12500,12500,12500,0
20240909,125900,457975190,12500,12500,12500,12500,0
20240909,125800,457975190,12500,12540,12540,12500,738
20240909,125700,448747590,12540,12540,12540,12540,0
20240909,125600,448747590,12540,12510,12540,12510,450
20240909,125500,443106690,12520,12610,12610,12520,1080
20240909,125400,429541430,12640,12640,12640,12640,0
20240909,125300,429541430,12640,12640,12640,12640,0
20240909,125200,429541430,12640,12640,12640,12640,0
20240909,125100,429541430,12640,12640,12640,12640,1
20240909,125000,429528790,12610,12610,12610,12610,1
20240909,124900,429516180,12640,12650,12650,12600,450
20240909,124800,423837660,12650,12660,12660,12650,12
20240909,124700,423685770,12730,12730,12730,12730,0
20240909,124600,423685770,12730,12730,12730,12730,0
20240909,124500,423685770,12730,12730,12730,12730,0
20240909,124400,423685770,12730,12730,12730,12730,0
20240909,124300,423685770,12730,12700,12730,12700,20
20240909,124200,423431340,12670,12720,12720,12670,631
20240909,124100,415429640,12720,12720,12720,12720,0
20240909,124000,415429640,12720,12720,12720,12720,0
20240909,123900,415429640,12720,12720,12720,12720,0
20240909,123800,415429640,12720,12720,12720,12720,0
20240909,123700,415429640,12720,12720,12720,12720,1
20240909,123600,415416920,12770,12720,12770,12720,20
20240909,123500,415161710,12690,12700,12700,12690,226
20240909,123400,412292600,12780,12780,12780,12780,0
20240909,123300,412292600,12780,12780,12780,12780,0
20240909,123200,412292600,12780,12780,12780,12780,0
20240909,123100,412292600,12780,12780,12780,12780,0
20240909,123000,412292600,12780,12780,12780,12780,0
20240909,122900,412292600,12780,12700,12780,12700,61
20240909,122800,411515900,12700,12700,12700,12700,19
20240909,122700,411274600,12700,12730,12730,12700,120
20240909,122600,409749330,12780,12780,12780,12780,0
20240909,122500,409749330,12780,12780,12780,12780,0
20240909,122400,409749330,12780,12770,12780,12770,30
20240909,122300,409366010,12750,12750,12750,12750,1
20240909,122200,409353260,12730,12740,12740,12730,101
20240909,122100,408067020,12780,12780,12780,12780,0
20240909,122000,408067020,12780,12780,12780,12780,0
20240909,121900,408067020,12780,12780,12780,12780,50
20240909,121800,407428020,12800,12750,12800,12750,30
20240909,121700,407044070,12800,12800,12800,12800,0
20240909,121600,407044070,12800,12690,12800,12690,232
20240909,121500,404096780,12690,12670,12690,12670,120
20240909,121400,402575180,12650,12670,12670,12650,322
20240909,121300,398499840,12690,12740,12740,12690,295
20240909,121200,394753370,12740,12740,12740,12740,0
20240909,121100,394753370,12740,12740,12750,12740,70
20240909,121000,393861130,12740,12710,12740,12710,234
20240909,120900,390883660,12710,12710,12710,12710,77
20240909,120800,389904990,12710,12800,12800,12700,1609
20240909,120700,369448660,12800,12840,12840,12800,153
20240909,120600,367489950,12860,12860,12860,12860,0
20240909,120500,367489950,12860,12850,12860,12850,19
20240909,120400,367245620,12820,12820,12900,12820,1001
20240909,120300,354345920,12820,12810,12820,12810,851
20240909,120200,343436110,12820,12820,12820,12820,10
20240909,120100,343307910,12850,12820,12850,12820,2
20240909,120000,343282240,12800,12800,12800,12800,0
20240909,115900,343282240,12800,12800,12800,12800,0
20240909,115800,343282240,12800,12800,12800,12800,0
20240909,115700,343282240,12800,12800,12800,12800,0
20240909,115600,343282240,12800,12800,12800,12800,0
20240909,115500,343282240,12800,12790,12800,12790,36
20240909,115400,342821560,12790,12850,12880,12790,2313
20240909,115300,313136640,12850,12770,12850,12770,329
20240909,115200,308920240,12730,12730,12730,12730,191
20240909,115100,306488810,12760,12730,12760,12730,897
20240909,115000,295052040,12720,12720,12720,12720,0
20240909,114900,295052040,12720,12700,12750,12700,247
20240909,114800,291909990,12700,12650,12700,12650,331
20240909,114700,287713100,12660,12660,12660,12660,0
20240909,114600,287713100,12660,12660,12660,12660,0
20240909,114500,287713100,12660,12660,12660,12660,0
20240909,114400,287713100,12660,12690,12690,12660,141
20240909,114300,285927710,12700,12700,12700,12700,20
20240909,114200,285673710,12700,12700,12700,12700,0
20240909,114100,285673710,12700,12700,12700,12700,0
20240909,114000,285673710,12700,12700,12700,12700,74
20240909,113900,284733910,12670,12670,12670,12670,989
20240909,113800,272203280,12670,12670,12670,12670,190
20240909,113700,269795980,12670,12670,12670,12670,0
20240909,113600,269795980,12670,12670,12670,12670,36
20240909,113500,269339860,12670,12670,12670,12640,53
20240909,113400,268668890,12660,12660,12660,12660,0
20240909,113300,268668890,12660,12660,12660,12660,81
20240909,113200,267643430,12640,12640,12640,12640,0
20240909,113100,267643430,12640,12640,12640,12640,0
20240909,113000,267643430,12640,12640,12640,12640,0
20240909,112900,267643430,12640,12640,12640,12640,2
20240909,112800,267618150,12640,12640,12640,12640,0
20240909,112700,267618150,12640,12640,12640,12640,0
20240909,112600,267618150,12640,12640,12640,12640,0
20240909,112500,267618150,12640,12640,12640,12640,0
20240909,112400,267618150,12640,12640,12640,12640,3
20240909,112300,267580230,12640,12640,12640,12640,0
20240909,112200,267580230,12640,12640,12640,12640,1
20240909,112100,267567590,12640,12630,12640,12630,2
20240909,112000,267542320,12630,12630,12630,12630,1
20240909,111900,267529690,12660,12630,12660,12630,10
20240909,111800,267403120,12660,12630,12660,12630,50
20240909,111700,266771080,12620,12630,12630,12620,111
20240909,111600,265370150,12630,12610,12700,12610,817
20240909,111500,255005750,12570,12570,12570,12570,0
20240909,111400,255005750,12570,12570,12570,12570,2
20240909,111300,254980610,12570,12570,12570,12570,5
20240909,111200,254917760,12570,12570,12570,12570,0
20240909,111100,254917760,12570,12570,12570,12570,0
20240909,111000,254917760,12570,12570,12570,12570,19
20240909,110900,254678930,12660,12660,12660,12660,0
20240909,110800,254678930,12660,12560,12660,12560,101
20240909,110700,253400390,12540,12540,12540,12540,182
20240909,110600,251118110,12540,12540,12540,12540,0
20240909,110500,251118110,12540,12530,12540,12530,40
20240909,110400,250616880,12530,12530,12530,12530,8
20240909,110300,250516640,12500,12570,12570,12470,1986
20240909,110200,225639240,12630,12630,12630,12630,0
20240909,110100,225639240,12630,12610,12630,12610,243
20240909,110000,222574830,12630,12630,12630,12630,0
20240909,105900,222574830,12630,12630,12630,12630,5
20240909,105800,222511680,12600,12600,12630,12600,234
20240909,105700,219557820,12600,12570,12600,12570,275
20240909,105600,216092850,12570,12750,12780,12570,1142
20240909,105500,201626750,12780,12700,12780,12700,365
20240909,105400,196980670,12670,12640,12700,12640,189
20240909,105300,194586510,12620,12550,12620,12490,1156
20240909,105200,180102840,12580,12580,12720,12580,767
20240909,105100,170448140,12570,12570,12570,12570,0
20240909,105000,170448140,12570,12540,12600,12520,1058
20240909,104900,157147660,12490,12400,12490,12400,374
20240909,104800,152483850,12400,12400,12550,12400,4515
20240909,104700,96083370,12400,12400,12400,12400,0
20240909,104600,96083370,12400,12400,12400,12400,0
20240909,104500,96083370,12400,12400,12400,12400,0
20240909,104400,96083370,12400,12400,12400,12400,0
20240909,104300,96083370,12400,12400,12400,12400,0
20240909,104200,96083370,12400,12400,12400,12400,0
20240909,104100,96083370,12400,12400,12400,12400,10
20240909,104000,95959370,12410,12410,12410,12410,0
20240909,103900,95959370,12410,12390,12410,12390,50
20240909,103800,95338970,12320,12320,12320,12320,0
20240909,103700,95338970,12320,12270,12410,12270,162
20240909,103600,93345170,12260,12260,12260,12260,0
20240909,103500,93345170,12260,12280,12280,12260,294
20240909,103400,89737810,12280,12280,12280,12280,0
20240909,103300,89737810,12280,12280,12280,12280,0
20240909,103200,89737810,12280,12280,12280,12280,0
20240909,103100,89737810,12280,12300,12300,12280,101
20240909,103000,88496910,12320,12320,12320,12320,0
20240909,102900,88496910,12320,12320,12320,12320,11
20240909,102800,88361390,12330,12330,12330,12330,100
20240909,102700,87128390,12310,12310,12310,12310,40
20240909,102600,86635990,12300,12270,12300,12270,173
20240909,102500,84510540,12280,12280,12280,12280,0
20240909,102400,84510540,12280,12280,12280,12280,0
20240909,102300,84510540,12280,12340,12340,12280,673
20240909,102200,76218700,12380,12380,12380,12380,0
20240909,102100,76218700,12380,12380,12380,12380,0
20240909,102000,76218700,12380,12380,12380,12380,0
20240909,101900,76218700,12380,12380,12380,12380,0
20240909,101800,76218700,12380,12380,12380,12380,0
20240909,101700,76218700,12380,12380,12380,12380,0
20240909,101600,76218700,12380,12380,12380,12380,0
20240909,101500,76218700,12380,12380,12380,12380,0
20240909,101400,76218700,12380,12380,12380,12380,0
20240909,101300,76218700,12380,12380,12380,12380,0
20240909,101200,76218700,12380,12380,12380,12380,0
20240909,101100,76218700,12380,12380,12380,12380,0
20240909,101000,76218700,12380,12380,12380,12380,0
20240909,100900,76218700,12380,12380,12380,12380,0
20240909,100800,76218700,12380,12380,12380,12380,10
20240909,100700,76094900,12380,12410,12410,12380,32
20240909,100600,75697840,12430,12430,12430,12430,0
20240909,100500,75697840,12430,12430,12430,12430,0
20240909,100400,75697840,12430,12430,12430,12430,0
20240909,100300,75697840,12430,12530,12530,12410,304
20240909,100200,71896720,12530,12520,12610,12520,1194
20240909,100100,56929710,12520,12520,12520,12520,198
20240909,100000,54450750,12520,12520,12520,12520,0
20240909,095900,54450750,12520,12440,12520,12440,81
20240909,095800,53436870,12490,12520,12520,12490,151
20240909,095700,51549380,12520,12520,12520,12520,200
20240909,095600,49045380,12520,12520,12520,12520,0
20240909,095500,49045380,12520,12520,12520,12520,20
20240909,095400,48794980,12520,12520,12520,12520,100
20240909,095300,47542980,12520,12520,12520,12520,0
20240909,095200,47542980,12520,12510,12520,12470,20
20240909,095100,47292740,12480,12480,12480,12480,0
20240909,095000,47292740,12480,12490,12490,12480,131
20240909,094900,45657060,12500,12500,12500,12500,0
20240909,094800,45657060,12500,12540,12540,12500,66
20240909,094700,44831420,12540,12540,12540,12540,0
20240909,094600,44831420,12540,12500,12540,12500,520
20240909,094500,38330620,12500,12480,12500,12480,364
20240909,094400,33785850,12480,12400,12480,12350,594
20240909,094300,26393320,12350,12340,12400,12340,418
20240909,094200,21221430,12330,12320,12330,12320,75
20240909,094100,20296960,12330,12330,12330,12330,0
20240909,094000,20296960,12330,12330,12330,12330,0
20240909,093900,20296960,12330,12330,12330,12330,0
20240909,093800,20296960,12330,12330,12330,12330,0
20240909,093700,20296960,12330,12330,12330,12330,0
20240909,093600,20296960,12330,12330,12330,12330,0
20240909,093500,20296960,12330,12330,12330,12330,0
20240909,093400,20296960,12330,12330,12330,12330,0
20240909,093300,20296960,12330,12330,12330,12330,0
20240909,093200,20296960,12330,12330,12330,12330,0
20240909,093100,20296960,12330,12330,12330,12330,0
20240909,093000,20296960,12330,12310,12330,12310,69
20240909,092900,19447380,12290,12290,12290,12290,0
20240909,092800,19447380,12290,12290,12290,12290,0
20240909,092700,19447380,12290,12290,12290,12290,0
20240909,092600,19447380,12290,12290,12290,12290,0
20240909,092500,19447380,12290,12290,12290,12290,0
20240909,092400,19447380,12290,12290,12290,12290,0
20240909,092300,19447380,12290,12290,12290,12290,0
20240909,092200,19447380,12290,12290,12290,12290,0
20240909,092100,19447380,12290,12290,12290,12290,0
20240909,092000,19447380,12290,12290,12290,12290,0
20240909,091900,19447380,12290,12290,12290,12290,0
20240909,091800,19447380,12290,12290,12290,12290,0
20240909,091700,19447380,12290,12290,12290,12290,0
20240909,091600,19447380,12290,12290,12290,12290,0
20240909,091500,19447380,12290,12290,12290,12290,0
20240909,091400,19447380,12290,12290,12290,12290,0
20240909,091300,19447380,12290,12290,12290,12290,234
20240909,091200,16571520,12310,12310,12310,12310,0
20240909,091100,16571520,12310,12300,12310,12300,17
20240909,091000,16362260,12290,12290,12290,12290,70
20240909,090900,15501960,12280,12280,12290,12280,87
20240909,090800,14433400,12290,12180,12290,12180,233
20240909,090700,11587940,12190,12300,12300,12190,3
20240909,090600,11551260,12200,12200,12200,12200,17
20240909,090500,11343860,12330,12100,12330,12090,215
20240909,090400,8730000,12150,12190,12190,12150,3
20240909,090300,8693470,12190,12360,12360,12000,442
20240909,090200,3314530,12500,12500,12500,12500,0
20240909,090100,3314530,12500,12720,12730,12310,212
20240909,090000,668880,12500,12500,12790,12500,53