KissMeData/083500/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,195100,516429350,10090,10090,10090,10090,626
20240909,195000,516429350,10090,10090,10090,10090,0
20240909,194900,516429350,10090,10090,10090,10090,0
20240909,194800,516429350,10090,10090,10090,10090,0
20240909,194700,516429350,10090,10090,10090,10090,0
20240909,194600,516429350,10090,10090,10090,10090,0
20240909,194500,516429350,10090,10090,10090,10090,0
20240909,194400,516429350,10090,10090,10090,10090,0
20240909,194300,516429350,10090,10090,10090,10090,0
20240909,194200,516429350,10090,10090,10090,10090,0
20240909,194100,516429350,10090,10090,10090,10090,0
20240909,194000,516429350,10090,10090,10090,10090,0
20240909,193900,516429350,10090,10090,10090,10090,0
20240909,193800,516429350,10090,10090,10090,10090,0
20240909,193700,516429350,10090,10090,10090,10090,0
20240909,193600,516429350,10090,10090,10090,10090,0
20240909,193500,516429350,10090,10090,10090,10090,0
20240909,193400,516429350,10090,10090,10090,10090,0
20240909,193300,516429350,10090,10090,10090,10090,0
20240909,193200,516429350,10090,10090,10090,10090,0
20240909,193100,516429350,10090,10090,10090,10090,0
20240909,193000,516429350,10090,10090,10090,10090,0
20240909,192900,516429350,10090,10090,10090,10090,0
20240909,192800,516429350,10090,10090,10090,10090,0
20240909,192700,516429350,10090,10090,10090,10090,0
20240909,192600,516429350,10090,10090,10090,10090,0
20240909,192500,516429350,10090,10090,10090,10090,0
20240909,192400,516429350,10090,10090,10090,10090,0
20240909,192300,516429350,10090,10090,10090,10090,0
20240909,192200,516429350,10090,10090,10090,10090,0
20240909,192100,516429350,10090,10090,10090,10090,626
20240909,192000,516429350,10090,10090,10090,10090,0
20240909,191900,516429350,10090,10090,10090,10090,0
20240909,191800,516429350,10090,10090,10090,10090,0
20240909,191700,516429350,10090,10090,10090,10090,0
20240909,191600,516429350,10090,10090,10090,10090,0
20240909,191500,516429350,10090,10090,10090,10090,0
20240909,191400,516429350,10090,10090,10090,10090,0
20240909,191300,516429350,10090,10090,10090,10090,0
20240909,191200,516429350,10090,10090,10090,10090,0
20240909,191100,516429350,10090,10090,10090,10090,0
20240909,191000,516429350,10090,10090,10090,10090,0
20240909,190900,516429350,10090,10090,10090,10090,0
20240909,190800,516429350,10090,10090,10090,10090,0
20240909,190700,516429350,10090,10090,10090,10090,0
20240909,190600,516429350,10090,10090,10090,10090,0
20240909,190500,516429350,10090,10090,10090,10090,0
20240909,190400,516429350,10090,10090,10090,10090,0
20240909,190300,516429350,10090,10090,10090,10090,0
20240909,190200,516429350,10090,10090,10090,10090,0
20240909,190100,516429350,10090,10090,10090,10090,0
20240909,190000,516429350,10090,10090,10090,10090,0
20240909,185900,516429350,10090,10090,10090,10090,0
20240909,185800,516429350,10090,10090,10090,10090,0
20240909,185700,516429350,10090,10090,10090,10090,0
20240909,185600,516429350,10090,10090,10090,10090,0
20240909,185500,516429350,10090,10090,10090,10090,0
20240909,185400,516429350,10090,10090,10090,10090,0
20240909,185300,516429350,10090,10090,10090,10090,0
20240909,185200,516429350,10090,10090,10090,10090,0
20240909,185100,516429350,10090,10090,10090,10090,626
20240909,185000,516429350,10090,10090,10090,10090,0
20240909,184900,516429350,10090,10090,10090,10090,0
20240909,184800,516429350,10090,10090,10090,10090,0
20240909,184700,516429350,10090,10090,10090,10090,0
20240909,184600,516429350,10090,10090,10090,10090,0
20240909,184500,516429350,10090,10090,10090,10090,0
20240909,184400,516429350,10090,10090,10090,10090,0
20240909,184300,516429350,10090,10090,10090,10090,0
20240909,184200,516429350,10090,10090,10090,10090,0
20240909,184100,516429350,10090,10090,10090,10090,0
20240909,184000,516429350,10090,10090,10090,10090,0
20240909,183900,516429350,10090,10090,10090,10090,0
20240909,183800,516429350,10090,10090,10090,10090,0
20240909,183700,516429350,10090,10090,10090,10090,0
20240909,183600,516429350,10090,10090,10090,10090,0
20240909,183500,516429350,10090,10090,10090,10090,0
20240909,183400,516429350,10090,10090,10090,10090,0
20240909,183300,516429350,10090,10090,10090,10090,0
20240909,183200,516429350,10090,10090,10090,10090,0
20240909,183100,516429350,10090,10090,10090,10090,0
20240909,183000,516429350,10090,10090,10090,10090,0
20240909,182900,516429350,10090,10090,10090,10090,0
20240909,182800,516429350,10090,10090,10090,10090,0
20240909,182700,516429350,10090,10090,10090,10090,0
20240909,182600,516429350,10090,10090,10090,10090,0
20240909,182500,516429350,10090,10090,10090,10090,0
20240909,182400,516429350,10090,10090,10090,10090,0
20240909,182300,516429350,10090,10090,10090,10090,0
20240909,182200,516429350,10090,10090,10090,10090,0
20240909,182100,516429350,10090,10090,10090,10090,626
20240909,182000,516429350,10090,10090,10090,10090,0
20240909,181900,516429350,10090,10090,10090,10090,0
20240909,181800,516429350,10090,10090,10090,10090,0
20240909,181700,516429350,10090,10090,10090,10090,0
20240909,181600,516429350,10090,10090,10090,10090,0
20240909,181500,516429350,10090,10090,10090,10090,0
20240909,181400,516429350,10090,10090,10090,10090,0
20240909,181300,516429350,10090,10090,10090,10090,0
20240909,181200,516429350,10090,10090,10090,10090,0
20240909,181100,516429350,10090,10090,10090,10090,0
20240909,181000,516429350,10090,10090,10090,10090,0
20240909,180900,516429350,10090,10090,10090,10090,0
20240909,180800,516429350,10090,10090,10090,10090,0
20240909,180700,516429350,10090,10090,10090,10090,0
20240909,180600,516429350,10090,10090,10090,10090,0
20240909,180500,516429350,10090,10090,10090,10090,0
20240909,180400,516429350,10090,10090,10090,10090,0
20240909,180300,516429350,10090,10090,10090,10090,0
20240909,180200,516429350,10090,10090,10090,10090,0
20240909,180100,516429350,10090,10090,10090,10090,0
20240909,180000,516429350,10090,10090,10090,10090,0
20240909,175900,516429350,10090,10090,10090,10090,0
20240909,175800,516429350,10090,10090,10090,10090,0
20240909,175700,516429350,10090,10090,10090,10090,0
20240909,175600,516429350,10090,10090,10090,10090,0
20240909,175500,516429350,10090,10090,10090,10090,0
20240909,175400,516429350,10090,10090,10090,10090,0
20240909,175300,516429350,10090,10090,10090,10090,0
20240909,175200,516429350,10090,10090,10090,10090,0
20240909,175100,516429350,10090,10090,10090,10090,626
20240909,175000,516429350,10090,10090,10090,10090,0
20240909,174900,516429350,10090,10090,10090,10090,0
20240909,174800,516429350,10090,10090,10090,10090,0
20240909,174700,516429350,10090,10090,10090,10090,0
20240909,174600,516429350,10090,10090,10090,10090,0
20240909,174500,516429350,10090,10090,10090,10090,0
20240909,174400,516429350,10090,10090,10090,10090,0
20240909,174300,516429350,10090,10090,10090,10090,0
20240909,174200,516429350,10090,10090,10090,10090,0
20240909,174100,516429350,10090,10090,10090,10090,0
20240909,174000,516429350,10090,10090,10090,10090,0
20240909,173900,516429350,10090,10090,10090,10090,0
20240909,173800,516429350,10090,10090,10090,10090,0
20240909,173700,516429350,10090,10090,10090,10090,0
20240909,173600,516429350,10090,10090,10090,10090,0
20240909,173500,516429350,10090,10090,10090,10090,0
20240909,173400,516429350,10090,10090,10090,10090,0
20240909,173300,516429350,10090,10090,10090,10090,0
20240909,173200,516429350,10090,10090,10090,10090,0
20240909,173100,516429350,10090,10090,10090,10090,0
20240909,173000,516429350,10090,10090,10090,10090,0
20240909,172900,516429350,10090,10090,10090,10090,0
20240909,172800,516429350,10090,10090,10090,10090,0
20240909,172700,516429350,10090,10090,10090,10090,0
20240909,172600,516429350,10090,10090,10090,10090,0
20240909,172500,516429350,10090,10090,10090,10090,0
20240909,172400,516429350,10090,10090,10090,10090,0
20240909,172300,516429350,10090,10090,10090,10090,0
20240909,172200,516429350,10090,10090,10090,10090,0
20240909,172100,516429350,10090,10090,10090,10090,626
20240909,172000,516429350,10090,10090,10090,10090,0
20240909,171900,516429350,10090,10090,10090,10090,0
20240909,171800,516429350,10090,10090,10090,10090,0
20240909,171700,516429350,10090,10090,10090,10090,0
20240909,171600,516429350,10090,10090,10090,10090,0
20240909,171500,516429350,10090,10090,10090,10090,0
20240909,171400,516429350,10090,10090,10090,10090,0
20240909,171300,516429350,10090,10090,10090,10090,0
20240909,171200,516429350,10090,10090,10090,10090,0
20240909,171100,516429350,10090,10090,10090,10090,0
20240909,171000,516429350,10090,10090,10090,10090,0
20240909,170900,516429350,10090,10090,10090,10090,0
20240909,170800,516429350,10090,10090,10090,10090,0
20240909,170700,516429350,10090,10090,10090,10090,0
20240909,170600,516429350,10090,10090,10090,10090,0
20240909,170500,516429350,10090,10090,10090,10090,0
20240909,170400,516429350,10090,10090,10090,10090,0
20240909,170300,516429350,10090,10090,10090,10090,0
20240909,170200,516429350,10090,10090,10090,10090,0
20240909,170100,516429350,10090,10090,10090,10090,0
20240909,170000,516429350,10090,10090,10090,10090,0
20240909,165900,516429350,10090,10090,10090,10090,0
20240909,165800,516429350,10090,10090,10090,10090,0
20240909,165700,516429350,10090,10090,10090,10090,0
20240909,165600,516429350,10090,10090,10090,10090,0
20240909,165500,516429350,10090,10090,10090,10090,0
20240909,165400,516429350,10090,10090,10090,10090,0
20240909,165300,516429350,10090,10090,10090,10090,0
20240909,165200,516429350,10090,10090,10090,10090,0
20240909,165100,516429350,10090,10090,10090,10090,626
20240909,165000,516429350,10090,10090,10090,10090,0
20240909,164900,516429350,10090,10090,10090,10090,0
20240909,164800,516429350,10090,10090,10090,10090,0
20240909,164700,516429350,10090,10090,10090,10090,0
20240909,164600,516429350,10090,10090,10090,10090,0
20240909,164500,516429350,10090,10090,10090,10090,0
20240909,164400,516429350,10090,10090,10090,10090,0
20240909,164300,516429350,10090,10090,10090,10090,0
20240909,164200,516429350,10090,10090,10090,10090,0
20240909,164100,516429350,10090,10090,10090,10090,0
20240909,164000,516429350,10090,10090,10090,10090,0
20240909,163900,516429350,10090,10090,10090,10090,0
20240909,163800,516429350,10090,10090,10090,10090,0
20240909,163700,516429350,10090,10090,10090,10090,0
20240909,163600,516429350,10090,10090,10090,10090,0
20240909,163500,516429350,10090,10090,10090,10090,0
20240909,163400,516429350,10090,10090,10090,10090,0
20240909,163300,516429350,10090,10090,10090,10090,0
20240909,163200,516429350,10090,10090,10090,10090,0
20240909,163100,516429350,10090,10090,10090,10090,0
20240909,163000,516429350,10090,10090,10090,10090,0
20240909,162900,516429350,10090,10090,10090,10090,0
20240909,162800,516429350,10090,10090,10090,10090,0
20240909,162700,516429350,10090,10090,10090,10090,0
20240909,162600,516429350,10090,10090,10090,10090,0
20240909,162500,516429350,10090,10090,10090,10090,0
20240909,162400,516429350,10090,10090,10090,10090,0
20240909,162300,516429350,10090,10090,10090,10090,0
20240909,162200,516429350,10090,10090,10090,10090,0
20240909,162100,516429350,10090,10090,10090,10090,626
20240909,162000,516429350,10090,10090,10090,10090,0
20240909,161900,516429350,10090,10090,10090,10090,0
20240909,161800,516429350,10090,10090,10090,10090,0
20240909,161700,516429350,10090,10090,10090,10090,0
20240909,161600,516429350,10090,10090,10090,10090,0
20240909,161500,516429350,10090,10090,10090,10090,0
20240909,161400,516429350,10090,10090,10090,10090,0
20240909,161300,516429350,10090,10090,10090,10090,0
20240909,161200,516429350,10090,10090,10090,10090,0
20240909,161100,516429350,10090,10090,10090,10090,0
20240909,161000,516429350,10090,10090,10090,10090,0
20240909,160900,516429350,10090,10090,10090,10090,0
20240909,160800,516429350,10090,10090,10090,10090,0
20240909,160700,516429350,10090,10090,10090,10090,0
20240909,160600,516429350,10090,10090,10090,10090,0
20240909,160500,516429350,10090,10090,10090,10090,0
20240909,160400,516429350,10090,10090,10090,10090,0
20240909,160300,516429350,10090,10090,10090,10090,0
20240909,160200,516429350,10090,10090,10090,10090,0
20240909,160100,516429350,10090,10090,10090,10090,0
20240909,160000,516429350,10090,10090,10090,10090,0
20240909,155900,516429350,10090,10090,10090,10090,0
20240909,155800,516429350,10090,10090,10090,10090,0
20240909,155700,516429350,10090,10090,10090,10090,0
20240909,155600,516429350,10090,10090,10090,10090,0
20240909,155500,516429350,10090,10090,10090,10090,0
20240909,155400,516429350,10090,10090,10090,10090,0
20240909,155300,516429350,10090,10090,10090,10090,0
20240909,155200,516429350,10090,10090,10090,10090,0
20240909,155100,516429350,10090,10090,10090,10090,626
20240909,155000,516429350,10090,10090,10090,10090,0
20240909,154900,516429350,10090,10090,10090,10090,0
20240909,154800,516429350,10090,10090,10090,10090,0
20240909,154700,516429350,10090,10090,10090,10090,0
20240909,154600,516429350,10090,10090,10090,10090,0
20240909,154500,516429350,10090,10090,10090,10090,0
20240909,154400,516429350,10090,10090,10090,10090,0
20240909,154300,516429350,10090,10090,10090,10090,0
20240909,154200,516429350,10090,10090,10090,10090,0
20240909,154100,516429350,10090,10090,10090,10090,0
20240909,154000,516429350,10090,10090,10090,10090,0
20240909,153900,516429350,10090,10090,10090,10090,0
20240909,153800,516429350,10090,10090,10090,10090,0
20240909,153700,516429350,10090,10090,10090,10090,0
20240909,153600,516429350,10090,10090,10090,10090,0
20240909,153500,516429350,10090,10090,10090,10090,0
20240909,153400,516429350,10090,10090,10090,10090,0
20240909,153300,516429350,10090,10090,10090,10090,0
20240909,153200,516429350,10090,10090,10090,10090,0
20240909,153100,516429350,10090,10090,10090,10090,0
20240909,153000,516429350,10090,10090,10090,10090,626
20240909,152900,510113010,10020,10020,10020,10020,0
20240909,152800,510113010,10020,10020,10020,10020,0
20240909,152700,510113010,10020,10020,10020,10020,0
20240909,152600,510113010,10020,10020,10020,10020,0
20240909,152500,510113010,10020,10020,10020,10020,0
20240909,152400,510113010,10020,10020,10020,10020,0
20240909,152300,510113010,10020,10020,10020,10020,0
20240909,152200,510113010,10020,10020,10020,10020,0
20240909,152100,510113010,10020,10020,10020,10020,0
20240909,152000,510113010,10020,10020,10020,10020,0
20240909,151900,510113010,10020,9970,10020,9970,71
20240909,151800,509405010,9970,10020,10020,9970,11
20240909,151700,509295290,10010,9960,10010,9960,60
20240909,151600,508696190,10000,9930,10000,9930,1153
20240909,151500,497216580,9930,9930,9930,9930,0
20240909,151400,497216580,9930,9920,9930,9920,10
20240909,151300,497117290,9930,9930,9930,9930,1
20240909,151200,497107360,9880,9880,9880,9880,0
20240909,151100,497107360,9880,9880,9880,9880,100
20240909,151000,496119360,9880,9880,9880,9880,210
20240909,150900,494044560,9860,9860,9860,9860,0
20240909,150800,494044560,9860,9900,9900,9860,68
20240909,150700,493373750,9900,9900,9900,9900,0
20240909,150600,493373750,9900,9900,9900,9900,0
20240909,150500,493373750,9900,9900,9900,9900,0
20240909,150400,493373750,9900,9900,9900,9900,100
20240909,150300,492383750,9900,9900,9900,9900,200
20240909,150200,490403750,9950,9950,9950,9950,0
20240909,150100,490403750,9950,9940,9950,9940,150
20240909,150000,488911260,9950,9950,9950,9950,0
20240909,145900,488911260,9950,9940,9950,9940,12
20240909,145800,488791960,9950,9950,9950,9950,128
20240909,145700,487518360,9960,9960,9960,9960,0
20240909,145600,487518360,9960,9960,9960,9960,0
20240909,145500,487518360,9960,9960,9960,9960,48
20240909,145400,487040280,9960,9960,9960,9960,5
20240909,145300,486990480,9960,9960,9960,9960,0
20240909,145200,486990480,9960,9960,9960,9960,0
20240909,145100,486990480,9960,9960,9960,9960,0
20240909,145000,486990480,9960,9960,9960,9960,132
20240909,144900,485675760,10000,10000,10000,10000,0
20240909,144800,485675760,10000,10000,10000,10000,0
20240909,144700,485675760,10000,10000,10000,10000,0
20240909,144600,485675760,10000,10000,10000,10000,1
20240909,144500,485665760,9960,9960,9960,9960,2
20240909,144400,485645840,10000,10000,10000,10000,0
20240909,144300,485645840,10000,10000,10000,10000,0
20240909,144200,485645840,10000,10000,10000,10000,1
20240909,144100,485635840,9960,9960,9960,9960,0
20240909,144000,485635840,9960,9960,9960,9960,4
20240909,143900,485596000,9960,9960,9960,9960,0
20240909,143800,485596000,9960,9960,9960,9960,0
20240909,143700,485596000,9960,9960,9960,9960,0
20240909,143600,485596000,9960,9960,9960,9960,40
20240909,143500,485197600,10000,9960,10000,9960,80
20240909,143400,484399600,10000,10000,10000,10000,0
20240909,143300,484399600,10000,10000,10000,10000,0
20240909,143200,484399600,10000,10000,10000,10000,0
20240909,143100,484399600,10000,10000,10000,10000,0
20240909,143000,484399600,10000,10000,10000,10000,0
20240909,142900,484399600,10000,10000,10000,10000,0
20240909,142800,484399600,10000,10000,10000,10000,0
20240909,142700,484399600,10000,10000,10000,10000,0
20240909,142600,484399600,10000,10000,10000,10000,0
20240909,142500,484399600,10000,10000,10000,10000,0
20240909,142400,484399600,10000,10000,10000,10000,0
20240909,142300,484399600,10000,9990,10000,9990,626
20240909,142200,478144600,9990,10000,10000,9990,132
20240909,142100,476825320,10000,10000,10000,10000,0
20240909,142000,476825320,10000,10000,10000,10000,0
20240909,141900,476825320,10000,10000,10000,10000,1
20240909,141800,476815320,10000,10000,10000,10000,0
20240909,141700,476815320,10000,10000,10000,10000,100
20240909,141600,475815320,10000,10000,10000,10000,85
20240909,141500,474965320,10010,10010,10010,10010,2
20240909,141400,474945300,10010,10010,10010,10010,0
20240909,141300,474945300,10010,10000,10010,10000,109
20240909,141200,473854330,10000,10000,10000,10000,4
20240909,141100,473814330,10000,10000,10000,10000,9
20240909,141000,473724330,10000,10000,10000,10000,3
20240909,140900,473694330,9990,9990,9990,9990,0
20240909,140800,473694330,9990,9990,9990,9990,0
20240909,140700,473694330,9990,9990,9990,9990,0
20240909,140600,473694330,9990,9990,9990,9990,1
20240909,140500,473684340,9960,9960,9960,9960,0
20240909,140400,473684340,9960,9960,9960,9960,0
20240909,140300,473684340,9960,9960,9960,9960,19
20240909,140200,473495100,9960,9970,9970,9960,2
20240909,140100,473475170,9980,9980,9980,9980,0
20240909,140000,473475170,9980,9980,9980,9980,0
20240909,135900,473475170,9980,9980,9980,9980,0
20240909,135800,473475170,9980,9980,9980,9980,0
20240909,135700,473475170,9980,9980,9980,9980,0
20240909,135600,473475170,9980,9980,9980,9980,76
20240909,135500,472716690,9980,9980,9980,9980,0
20240909,135400,472716690,9980,9980,9980,9980,0
20240909,135300,472716690,9980,9980,9980,9980,0
20240909,135200,472716690,9980,9980,9980,9980,0
20240909,135100,472716690,9980,9980,9980,9980,0
20240909,135000,472716690,9980,9980,9980,9980,0
20240909,134900,472716690,9980,9980,9980,9980,1
20240909,134800,472706710,10000,10000,10000,10000,0
20240909,134700,472706710,10000,10000,10000,10000,0
20240909,134600,472706710,10000,10000,10000,10000,2
20240909,134500,472686710,10020,10020,10020,10020,0
20240909,134400,472686710,10020,10020,10020,10020,0
20240909,134300,472686710,10020,10020,10020,10020,0
20240909,134200,472686710,10020,9960,10020,9960,100
20240909,134100,471688190,9930,9920,9930,9920,57
20240909,134000,471122520,9920,9920,9920,9920,0
20240909,133900,471122520,9920,9920,9920,9920,4
20240909,133800,471082840,9920,9920,9920,9920,0
20240909,133700,471082840,9920,9920,9920,9920,0
20240909,133600,471082840,9920,9920,9920,9920,0
20240909,133500,471082840,9920,9920,9920,9920,0
20240909,133400,471082840,9920,9920,9920,9920,0
20240909,133300,471082840,9920,9860,9920,9860,34
20240909,133200,470747540,9920,9920,9920,9920,2
20240909,133100,470727700,9860,9860,9860,9860,0
20240909,133000,470727700,9860,9860,9860,9860,0
20240909,132900,470727700,9860,9860,9860,9860,0
20240909,132800,470727700,9860,9860,9860,9860,0
20240909,132700,470727700,9860,9930,9930,9860,35
20240909,132600,470382530,9860,9900,9900,9860,310
20240909,132500,467324190,9900,9900,9900,9900,0
20240909,132400,467324190,9900,9900,9900,9900,0
20240909,132300,467324190,9900,9900,9900,9900,63
20240909,132200,466700490,9990,9990,9990,9990,0
20240909,132100,466700490,9990,9990,9990,9990,0
20240909,132000,466700490,9990,9990,9990,9910,210
20240909,131900,464619230,9910,9980,10100,9910,2616
20240909,131800,438241330,9980,9900,9980,9900,14
20240909,131700,438102580,9900,9900,9900,9900,0
20240909,131600,438102580,9900,9900,9900,9900,0
20240909,131500,438102580,9900,9900,9900,9900,0
20240909,131400,438102580,9900,9900,9900,9900,5
20240909,131300,438053080,9910,9910,9910,9910,0
20240909,131200,438053080,9910,9860,9910,9860,365
20240909,131100,434453680,9800,9800,9800,9800,0
20240909,131000,434453680,9800,9800,9800,9800,0
20240909,130900,434453680,9800,9800,9800,9800,0
20240909,130800,434453680,9800,9800,9800,9800,0
20240909,130700,434453680,9800,9800,9800,9800,0
20240909,130600,434453680,9800,9800,9800,9800,0
20240909,130500,434453680,9800,9800,9800,9800,0
20240909,130400,434453680,9800,9800,9800,9800,0
20240909,130300,434453680,9800,9800,9800,9800,0
20240909,130200,434453680,9800,9800,9800,9800,0
20240909,130100,434453680,9800,9800,9800,9800,0
20240909,130000,434453680,9800,9800,9800,9800,9
20240909,125900,434365480,9800,9800,9800,9800,86
20240909,125800,433522680,9990,9990,9990,9990,0
20240909,125700,433522680,9990,9990,9990,9990,11
20240909,125600,433412790,10000,9780,10000,9730,3022
20240909,125500,403548890,9710,9710,9710,9710,0
20240909,125400,403548890,9710,9710,9710,9710,0
20240909,125300,403548890,9710,9710,9710,9710,0
20240909,125200,403548890,9710,9740,9740,9710,186
20240909,125100,401739890,9820,9820,9820,9820,0
20240909,125000,401739890,9820,9820,9820,9820,0
20240909,124900,401739890,9820,9820,9820,9820,0
20240909,124800,401739890,9820,9820,9820,9820,0
20240909,124700,401739890,9820,9820,9820,9820,0
20240909,124600,401739890,9820,9820,9820,9820,0
20240909,124500,401739890,9820,9820,9820,9820,0
20240909,124400,401739890,9820,9820,9820,9820,0
20240909,124300,401739890,9820,9820,9820,9820,1
20240909,124200,401730070,9810,9810,9810,9810,0
20240909,124100,401730070,9810,9760,9810,9730,382
20240909,124000,398006570,9760,9760,9760,9760,0
20240909,123900,398006570,9760,9760,9760,9760,50
20240909,123800,397518570,9820,9760,9820,9760,62
20240909,123700,396911640,9760,9790,9790,9760,105
20240909,123600,395885340,9800,9810,9810,9800,255
20240909,123500,393385310,9800,9850,9850,9790,352
20240909,123400,389932390,9900,9900,9900,9900,5
20240909,123300,389882890,9840,9840,9840,9840,0
20240909,123200,389882890,9840,9840,9840,9840,0
20240909,123100,389882890,9840,9840,9840,9840,0
20240909,123000,389882890,9840,9840,9840,9840,0
20240909,122900,389882890,9840,9840,9840,9840,0
20240909,122800,389882890,9840,9840,9840,9840,0
20240909,122700,389882890,9840,9840,9840,9840,0
20240909,122600,389882890,9840,9840,9840,9840,0
20240909,122500,389882890,9840,9840,9840,9840,0
20240909,122400,389882890,9840,9840,9840,9840,0
20240909,122300,389882890,9840,9850,9850,9840,941
20240909,122200,380617280,9900,9900,9900,9900,0
20240909,122100,380617280,9900,9900,9900,9900,1
20240909,122000,380607380,9900,9900,9900,9900,0
20240909,121900,380607380,9900,9900,9900,9900,105
20240909,121800,379567880,9900,9900,9900,9900,0
20240909,121700,379567880,9900,9900,9900,9900,0
20240909,121600,379567880,9900,9900,9900,9900,0
20240909,121500,379567880,9900,9900,9900,9900,10
20240909,121400,379468880,9900,9900,9900,9900,0
20240909,121300,379468880,9900,9900,9900,9900,1
20240909,121200,379458980,9900,9900,9900,9900,1
20240909,121100,379449080,9900,9900,9900,9900,0
20240909,121000,379449080,9900,9900,9900,9900,0
20240909,120900,379449080,9900,9900,9900,9900,1
20240909,120800,379439180,9830,9830,9830,9830,0
20240909,120700,379439180,9830,9830,9830,9830,1
20240909,120600,379429350,9830,9830,9830,9830,0
20240909,120500,379429350,9830,9830,9830,9830,0
20240909,120400,379429350,9830,9830,9830,9830,0
20240909,120300,379429350,9830,9830,9830,9830,0
20240909,120200,379429350,9830,9830,9830,9830,0
20240909,120100,379429350,9830,9830,9830,9830,0
20240909,120000,379429350,9830,9830,9830,9830,9
20240909,115900,379340880,9900,9900,9900,9900,10
20240909,115800,379241880,9900,9900,9900,9900,0
20240909,115700,379241880,9900,9900,9900,9900,0
20240909,115600,379241880,9900,9900,9900,9900,1
20240909,115500,379231980,9860,9860,9860,9860,1
20240909,115400,379222120,9860,9860,9860,9860,67
20240909,115300,378561500,9830,9830,9830,9830,4
20240909,115200,378522180,9830,9820,9840,9820,30
20240909,115100,378227450,9840,9840,9840,9840,196
20240909,115000,376298810,9810,9810,9810,9810,0
20240909,114900,376298810,9810,9810,9810,9810,0
20240909,114800,376298810,9810,9810,9810,9810,0
20240909,114700,376298810,9810,9810,9810,9810,0
20240909,114600,376298810,9810,9810,9810,9810,161
20240909,114500,374719400,9810,9810,9810,9810,0
20240909,114400,374719400,9810,9820,9820,9810,31
20240909,114300,374415010,9840,9840,9840,9840,10
20240909,114200,374316610,9860,9860,9860,9860,30
20240909,114100,374020810,9860,9860,9860,9860,0
20240909,114000,374020810,9860,9860,9860,9860,0
20240909,113900,374020810,9860,9860,9860,9860,133
20240909,113800,372709430,9820,9820,9820,9820,0
20240909,113700,372709430,9820,9860,9860,9820,112
20240909,113600,371605590,9860,9860,9860,9860,0
20240909,113500,371605590,9860,9860,9860,9860,1
20240909,113400,371595730,9860,9860,9900,9860,5
20240909,113300,371546350,9860,9860,9860,9860,2
20240909,113200,371526630,9800,9800,9800,9800,14
20240909,113100,371389430,9800,9860,9860,9800,26
20240909,113000,371134550,9850,9860,9860,9850,17
20240909,112900,370967080,9840,9840,9840,9840,0
20240909,112800,370967080,9840,9870,9870,9840,5
20240909,112700,370917790,9830,9900,9900,9830,59
20240909,112600,370337040,9920,9920,9920,9920,1
20240909,112500,370327120,9930,9930,9930,9930,1
20240909,112400,370317190,9940,9910,10010,9810,152
20240909,112300,368821680,10040,9830,10040,9820,513
20240909,112200,363744990,9880,9820,9880,9820,40
20240909,112100,363351590,9890,9890,9910,9890,250
20240909,112000,360878090,9860,9860,9860,9860,0
20240909,111900,360878090,9860,9860,9860,9860,0
20240909,111800,360878090,9860,9860,9890,9860,5
20240909,111700,360828760,9860,9860,9860,9860,100
20240909,111600,359842760,9860,9860,9860,9860,1
20240909,111500,359832900,9790,9790,9860,9790,103
20240909,111400,358817910,9730,9790,9790,9730,94
20240909,111300,357903230,9830,9810,9830,9790,169
20240909,111200,356248100,9820,9820,9820,9820,0
20240909,111100,356248100,9820,9710,9830,9710,58
20240909,111000,355681120,9710,9720,9780,9710,145
20240909,110900,354273020,9840,9730,9840,9720,129
20240909,110800,353017940,9840,9840,9840,9840,0
20240909,110700,353017940,9840,9840,9840,9840,1
20240909,110600,353008100,9850,9750,9850,9750,515
20240909,110500,347963040,9770,9770,9770,9680,244
20240909,110400,345599950,9680,9820,9820,9670,111
20240909,110300,344518350,9830,9760,9830,9620,3787
20240909,110200,307656910,9810,10090,10480,9720,13337
20240909,110100,172909400,10030,10160,10170,10000,837
20240909,110000,164473500,10160,10170,10170,9970,282
20240909,105900,161635320,10130,10130,10130,10130,0
20240909,105800,161635320,10130,10130,10130,10130,0
20240909,105700,161635320,10130,10130,10130,10130,99
20240909,105600,160632450,9970,10150,10160,9840,760
20240909,105500,152974850,10150,9980,10160,9980,2271
20240909,105400,129987230,9980,9910,9980,9910,721
20240909,105300,122836220,9910,9740,9910,9740,500
20240909,105200,117901030,9740,9740,9740,9740,0
20240909,105100,117901030,9740,9740,9740,9740,0
20240909,105000,117901030,9740,9740,9740,9740,0
20240909,104900,117901030,9740,9740,9740,9740,2
20240909,104800,117881550,9750,9750,9750,9750,0
20240909,104700,117881550,9750,9750,9750,9750,0
20240909,104600,117881550,9750,9750,9750,9750,0
20240909,104500,117881550,9750,9750,9750,9750,0
20240909,104400,117881550,9750,9750,9750,9750,0
20240909,104300,117881550,9750,9750,9750,9750,0
20240909,104200,117881550,9750,9750,9750,9750,0
20240909,104100,117881550,9750,9750,9750,9750,0
20240909,104000,117881550,9750,9750,9750,9750,0
20240909,103900,117881550,9750,9750,9750,9750,0
20240909,103800,117881550,9750,9750,9750,9750,0
20240909,103700,117881550,9750,9750,9750,9750,0
20240909,103600,117881550,9750,9750,9750,9750,1
20240909,103500,117871800,9680,9680,9680,9680,20
20240909,103400,117678200,9760,9760,9760,9760,0
20240909,103300,117678200,9760,9760,9760,9760,0
20240909,103200,117678200,9760,9760,9760,9760,0
20240909,103100,117678200,9760,9760,9760,9760,5
20240909,103000,117629400,9760,9690,9760,9690,10
20240909,102900,117532430,9690,9690,9690,9690,0
20240909,102800,117532430,9690,9690,9690,9690,0
20240909,102700,117532430,9690,9690,9690,9690,0
20240909,102600,117532430,9690,9690,9690,9690,0
20240909,102500,117532430,9690,9640,9690,9640,107
20240909,102400,116500900,9640,9640,9640,9640,0
20240909,102300,116500900,9640,9640,9640,9640,0
20240909,102200,116500900,9640,9640,9640,9640,0
20240909,102100,116500900,9640,9640,9640,9640,10
20240909,102000,116404500,9630,9630,9630,9630,1
20240909,101900,116394870,9730,9730,9730,9730,0
20240909,101800,116394870,9730,9730,9730,9730,0
20240909,101700,116394870,9730,9730,9730,9730,0
20240909,101600,116394870,9730,9730,9730,9730,0
20240909,101500,116394870,9730,9730,9730,9730,0
20240909,101400,116394870,9730,9700,9730,9700,172
20240909,101300,114723710,9630,9630,9630,9630,0
20240909,101200,114723710,9630,9630,9630,9630,0
20240909,101100,114723710,9630,9630,9630,9630,0
20240909,101000,114723710,9630,9630,9630,9630,0
20240909,100900,114723710,9630,9630,9630,9630,25
20240909,100800,114482960,9620,9680,9680,9620,53
20240909,100700,113971700,9900,9740,9910,9620,2557
20240909,100600,88680380,9740,9740,9740,9740,3
20240909,100500,88651160,9740,9740,9740,9740,2
20240909,100400,88631680,9740,9740,9740,9740,0
20240909,100300,88631680,9740,9720,9740,9720,450
20240909,100200,84252600,9720,9720,9720,9720,0
20240909,100100,84252600,9720,9720,9720,9720,0
20240909,100000,84252600,9720,9720,9720,9720,4
20240909,095900,84213720,9720,9720,9720,9720,0
20240909,095800,84213720,9720,9720,9720,9720,1
20240909,095700,84204000,9720,9720,9720,9720,0
20240909,095600,84204000,9720,9720,9720,9720,0
20240909,095500,84204000,9720,9720,9720,9720,0
20240909,095400,84204000,9720,9720,9720,9720,0
20240909,095300,84204000,9720,9720,9720,9720,0
20240909,095200,84204000,9720,9720,9720,9720,0
20240909,095100,84204000,9720,9720,9720,9720,0
20240909,095000,84204000,9720,9720,9720,9720,0
20240909,094900,84204000,9720,9720,9720,9720,0
20240909,094800,84204000,9720,9720,9720,9720,0
20240909,094700,84204000,9720,9720,9720,9720,0
20240909,094600,84204000,9720,9720,9720,9720,0
20240909,094500,84204000,9720,9720,9720,9720,0
20240909,094400,84204000,9720,9720,9720,9720,2
20240909,094300,84184560,9720,9720,9720,9720,0
20240909,094200,84184560,9720,9650,9800,9550,6049
20240909,094100,25011340,9650,9640,9650,9640,500
20240909,094000,20189030,9650,9650,9650,9650,0
20240909,093900,20189030,9650,9650,9650,9650,0
20240909,093800,20189030,9650,9650,9650,9650,0
20240909,093700,20189030,9650,9650,9650,9650,0
20240909,093600,20189030,9650,9650,9650,9650,0
20240909,093500,20189030,9650,9650,9650,9650,0
20240909,093400,20189030,9650,9650,9650,9650,0
20240909,093300,20189030,9650,9650,9650,9650,0
20240909,093200,20189030,9650,9650,9650,9650,0
20240909,093100,20189030,9650,9650,9650,9650,0
20240909,093000,20189030,9650,9650,9650,9650,0
20240909,092900,20189030,9650,9650,9650,9650,0
20240909,092800,20189030,9650,9650,9650,9650,0
20240909,092700,20189030,9650,9650,9650,9650,42
20240909,092600,19783730,9650,9620,9650,9620,100
20240909,092500,18819930,9610,9610,9610,9610,100
20240909,092400,17858930,9610,9610,9610,9610,3
20240909,092300,17830100,9410,9410,9410,9410,0
20240909,092200,17830100,9410,9410,9410,9410,0
20240909,092100,17830100,9410,9410,9410,9410,0
20240909,092000,17830100,9410,9480,9640,9410,60
20240909,091900,17257920,9480,9480,9480,9480,0
20240909,091800,17257920,9480,9480,9480,9480,0
20240909,091700,17257920,9480,9480,9480,9480,315
20240909,091600,14271720,9470,9470,9470,9470,4
20240909,091500,14233840,9470,9470,9470,9470,0
20240909,091400,14233840,9470,9470,9470,9470,100
20240909,091300,13286840,9470,9470,9470,9470,30
20240909,091200,13002740,9470,9470,9470,9470,1
20240909,091100,12993270,9350,9350,9350,9350,19
20240909,091000,12815620,9350,9460,9460,9350,23
20240909,090900,12600460,9350,9250,9350,9250,370
20240909,090800,9157540,9230,9230,9230,9230,50
20240909,090700,8696040,9240,9240,9240,9240,149
20240909,090600,7319280,9440,9440,9440,9440,0
20240909,090500,7319280,9440,9400,9440,9240,121
20240909,090400,6200880,9480,9480,9480,9480,3
20240909,090300,6172440,9490,9480,9490,9480,111
20240909,090200,5119220,9300,9300,9300,9300,100
20240909,090100,4189220,9310,9310,9310,9310,50
20240909,090000,3723720,9240,9240,9240,9240,403