KissMeData/089970/min/candle-20240905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,195600,384424310,9800,9800,9800,9800,1377
20240905,195500,384424310,9800,9800,9800,9800,0
20240905,195400,384424310,9800,9800,9800,9800,0
20240905,195300,384424310,9800,9800,9800,9800,0
20240905,195200,384424310,9800,9800,9800,9800,0
20240905,195100,384424310,9800,9800,9800,9800,0
20240905,195000,384424310,9800,9800,9800,9800,0
20240905,194900,384424310,9800,9800,9800,9800,0
20240905,194800,384424310,9800,9800,9800,9800,0
20240905,194700,384424310,9800,9800,9800,9800,0
20240905,194600,384424310,9800,9800,9800,9800,0
20240905,194500,384424310,9800,9800,9800,9800,0
20240905,194400,384424310,9800,9800,9800,9800,0
20240905,194300,384424310,9800,9800,9800,9800,0
20240905,194200,384424310,9800,9800,9800,9800,0
20240905,194100,384424310,9800,9800,9800,9800,0
20240905,194000,384424310,9800,9800,9800,9800,0
20240905,193900,384424310,9800,9800,9800,9800,0
20240905,193800,384424310,9800,9800,9800,9800,0
20240905,193700,384424310,9800,9800,9800,9800,0
20240905,193600,384424310,9800,9800,9800,9800,0
20240905,193500,384424310,9800,9800,9800,9800,0
20240905,193400,384424310,9800,9800,9800,9800,0
20240905,193300,384424310,9800,9800,9800,9800,0
20240905,193200,384424310,9800,9800,9800,9800,0
20240905,193100,384424310,9800,9800,9800,9800,0
20240905,193000,384424310,9800,9800,9800,9800,0
20240905,192900,384424310,9800,9800,9800,9800,0
20240905,192800,384424310,9800,9800,9800,9800,0
20240905,192700,384424310,9800,9800,9800,9800,0
20240905,192600,384424310,9800,9800,9800,9800,1377
20240905,192500,384424310,9800,9800,9800,9800,0
20240905,192400,384424310,9800,9800,9800,9800,0
20240905,192300,384424310,9800,9800,9800,9800,0
20240905,192200,384424310,9800,9800,9800,9800,0
20240905,192100,384424310,9800,9800,9800,9800,0
20240905,192000,384424310,9800,9800,9800,9800,0
20240905,191900,384424310,9800,9800,9800,9800,0
20240905,191800,384424310,9800,9800,9800,9800,0
20240905,191700,384424310,9800,9800,9800,9800,0
20240905,191600,384424310,9800,9800,9800,9800,0
20240905,191500,384424310,9800,9800,9800,9800,0
20240905,191400,384424310,9800,9800,9800,9800,0
20240905,191300,384424310,9800,9800,9800,9800,0
20240905,191200,384424310,9800,9800,9800,9800,0
20240905,191100,384424310,9800,9800,9800,9800,0
20240905,191000,384424310,9800,9800,9800,9800,0
20240905,190900,384424310,9800,9800,9800,9800,0
20240905,190800,384424310,9800,9800,9800,9800,0
20240905,190700,384424310,9800,9800,9800,9800,0
20240905,190600,384424310,9800,9800,9800,9800,0
20240905,190500,384424310,9800,9800,9800,9800,0
20240905,190400,384424310,9800,9800,9800,9800,0
20240905,190300,384424310,9800,9800,9800,9800,0
20240905,190200,384424310,9800,9800,9800,9800,0
20240905,190100,384424310,9800,9800,9800,9800,0
20240905,190000,384424310,9800,9800,9800,9800,0
20240905,185900,384424310,9800,9800,9800,9800,0
20240905,185800,384424310,9800,9800,9800,9800,0
20240905,185700,384424310,9800,9800,9800,9800,0
20240905,185600,384424310,9800,9800,9800,9800,1377
20240905,185500,384424310,9800,9800,9800,9800,0
20240905,185400,384424310,9800,9800,9800,9800,0
20240905,185300,384424310,9800,9800,9800,9800,0
20240905,185200,384424310,9800,9800,9800,9800,0
20240905,185100,384424310,9800,9800,9800,9800,0
20240905,185000,384424310,9800,9800,9800,9800,0
20240905,184900,384424310,9800,9800,9800,9800,0
20240905,184800,384424310,9800,9800,9800,9800,0
20240905,184700,384424310,9800,9800,9800,9800,0
20240905,184600,384424310,9800,9800,9800,9800,0
20240905,184500,384424310,9800,9800,9800,9800,0
20240905,184400,384424310,9800,9800,9800,9800,0
20240905,184300,384424310,9800,9800,9800,9800,0
20240905,184200,384424310,9800,9800,9800,9800,0
20240905,184100,384424310,9800,9800,9800,9800,0
20240905,184000,384424310,9800,9800,9800,9800,0
20240905,183900,384424310,9800,9800,9800,9800,0
20240905,183800,384424310,9800,9800,9800,9800,0
20240905,183700,384424310,9800,9800,9800,9800,0
20240905,183600,384424310,9800,9800,9800,9800,0
20240905,183500,384424310,9800,9800,9800,9800,0
20240905,183400,384424310,9800,9800,9800,9800,0
20240905,183300,384424310,9800,9800,9800,9800,0
20240905,183200,384424310,9800,9800,9800,9800,0
20240905,183100,384424310,9800,9800,9800,9800,0
20240905,183000,384424310,9800,9800,9800,9800,0
20240905,182900,384424310,9800,9800,9800,9800,0
20240905,182800,384424310,9800,9800,9800,9800,0
20240905,182700,384424310,9800,9800,9800,9800,0
20240905,182600,384424310,9800,9800,9800,9800,1377
20240905,182500,384424310,9800,9800,9800,9800,0
20240905,182400,384424310,9800,9800,9800,9800,0
20240905,182300,384424310,9800,9800,9800,9800,0
20240905,182200,384424310,9800,9800,9800,9800,0
20240905,182100,384424310,9800,9800,9800,9800,0
20240905,182000,384424310,9800,9800,9800,9800,0
20240905,181900,384424310,9800,9800,9800,9800,0
20240905,181800,384424310,9800,9800,9800,9800,0
20240905,181700,384424310,9800,9800,9800,9800,0
20240905,181600,384424310,9800,9800,9800,9800,0
20240905,181500,384424310,9800,9800,9800,9800,0
20240905,181400,384424310,9800,9800,9800,9800,0
20240905,181300,384424310,9800,9800,9800,9800,0
20240905,181200,384424310,9800,9800,9800,9800,0
20240905,181100,384424310,9800,9800,9800,9800,0
20240905,181000,384424310,9800,9800,9800,9800,0
20240905,180900,384424310,9800,9800,9800,9800,0
20240905,180800,384424310,9800,9800,9800,9800,0
20240905,180700,384424310,9800,9800,9800,9800,0
20240905,180600,384424310,9800,9800,9800,9800,0
20240905,180500,384424310,9800,9800,9800,9800,0
20240905,180400,384424310,9800,9800,9800,9800,0
20240905,180300,384424310,9800,9800,9800,9800,0
20240905,180200,384424310,9800,9800,9800,9800,0
20240905,180100,384424310,9800,9800,9800,9800,0
20240905,180000,384424310,9800,9800,9800,9800,0
20240905,175900,384424310,9800,9800,9800,9800,0
20240905,175800,384424310,9800,9800,9800,9800,0
20240905,175700,384424310,9800,9800,9800,9800,0
20240905,175600,384424310,9800,9800,9800,9800,1377
20240905,175500,384424310,9800,9800,9800,9800,0
20240905,175400,384424310,9800,9800,9800,9800,0
20240905,175300,384424310,9800,9800,9800,9800,0
20240905,175200,384424310,9800,9800,9800,9800,0
20240905,175100,384424310,9800,9800,9800,9800,0
20240905,175000,384424310,9800,9800,9800,9800,0
20240905,174900,384424310,9800,9800,9800,9800,0
20240905,174800,384424310,9800,9800,9800,9800,0
20240905,174700,384424310,9800,9800,9800,9800,0
20240905,174600,384424310,9800,9800,9800,9800,0
20240905,174500,384424310,9800,9800,9800,9800,0
20240905,174400,384424310,9800,9800,9800,9800,0
20240905,174300,384424310,9800,9800,9800,9800,0
20240905,174200,384424310,9800,9800,9800,9800,0
20240905,174100,384424310,9800,9800,9800,9800,0
20240905,174000,384424310,9800,9800,9800,9800,0
20240905,173900,384424310,9800,9800,9800,9800,0
20240905,173800,384424310,9800,9800,9800,9800,0
20240905,173700,384424310,9800,9800,9800,9800,0
20240905,173600,384424310,9800,9800,9800,9800,0
20240905,173500,384424310,9800,9800,9800,9800,0
20240905,173400,384424310,9800,9800,9800,9800,0
20240905,173300,384424310,9800,9800,9800,9800,0
20240905,173200,384424310,9800,9800,9800,9800,0
20240905,173100,384424310,9800,9800,9800,9800,0
20240905,173000,384424310,9800,9800,9800,9800,0
20240905,172900,384424310,9800,9800,9800,9800,0
20240905,172800,384424310,9800,9800,9800,9800,0
20240905,172700,384424310,9800,9800,9800,9800,0
20240905,172600,384424310,9800,9800,9800,9800,1377
20240905,172500,384424310,9800,9800,9800,9800,0
20240905,172400,384424310,9800,9800,9800,9800,0
20240905,172300,384424310,9800,9800,9800,9800,0
20240905,172200,384424310,9800,9800,9800,9800,0
20240905,172100,384424310,9800,9800,9800,9800,0
20240905,172000,384424310,9800,9800,9800,9800,0
20240905,171900,384424310,9800,9800,9800,9800,0
20240905,171800,384424310,9800,9800,9800,9800,0
20240905,171700,384424310,9800,9800,9800,9800,0
20240905,171600,384424310,9800,9800,9800,9800,0
20240905,171500,384424310,9800,9800,9800,9800,0
20240905,171400,384424310,9800,9800,9800,9800,0
20240905,171300,384424310,9800,9800,9800,9800,0
20240905,171200,384424310,9800,9800,9800,9800,0
20240905,171100,384424310,9800,9800,9800,9800,0
20240905,171000,384424310,9800,9800,9800,9800,0
20240905,170900,384424310,9800,9800,9800,9800,0
20240905,170800,384424310,9800,9800,9800,9800,0
20240905,170700,384424310,9800,9800,9800,9800,0
20240905,170600,384424310,9800,9800,9800,9800,0
20240905,170500,384424310,9800,9800,9800,9800,0
20240905,170400,384424310,9800,9800,9800,9800,0
20240905,170300,384424310,9800,9800,9800,9800,0
20240905,170200,384424310,9800,9800,9800,9800,0
20240905,170100,384424310,9800,9800,9800,9800,0
20240905,170000,384424310,9800,9800,9800,9800,0
20240905,165900,384424310,9800,9800,9800,9800,0
20240905,165800,384424310,9800,9800,9800,9800,0
20240905,165700,384424310,9800,9800,9800,9800,0
20240905,165600,384424310,9800,9800,9800,9800,1377
20240905,165500,384424310,9800,9800,9800,9800,0
20240905,165400,384424310,9800,9800,9800,9800,0
20240905,165300,384424310,9800,9800,9800,9800,0
20240905,165200,384424310,9800,9800,9800,9800,0
20240905,165100,384424310,9800,9800,9800,9800,0
20240905,165000,384424310,9800,9800,9800,9800,0
20240905,164900,384424310,9800,9800,9800,9800,0
20240905,164800,384424310,9800,9800,9800,9800,0
20240905,164700,384424310,9800,9800,9800,9800,0
20240905,164600,384424310,9800,9800,9800,9800,0
20240905,164500,384424310,9800,9800,9800,9800,0
20240905,164400,384424310,9800,9800,9800,9800,0
20240905,164300,384424310,9800,9800,9800,9800,0
20240905,164200,384424310,9800,9800,9800,9800,0
20240905,164100,384424310,9800,9800,9800,9800,0
20240905,164000,384424310,9800,9800,9800,9800,0
20240905,163900,384424310,9800,9800,9800,9800,0
20240905,163800,384424310,9800,9800,9800,9800,0
20240905,163700,384424310,9800,9800,9800,9800,0
20240905,163600,384424310,9800,9800,9800,9800,0
20240905,163500,384424310,9800,9800,9800,9800,0
20240905,163400,384424310,9800,9800,9800,9800,0
20240905,163300,384424310,9800,9800,9800,9800,0
20240905,163200,384424310,9800,9800,9800,9800,0
20240905,163100,384424310,9800,9800,9800,9800,0
20240905,163000,384424310,9800,9800,9800,9800,0
20240905,162900,384424310,9800,9800,9800,9800,0
20240905,162800,384424310,9800,9800,9800,9800,0
20240905,162700,384424310,9800,9800,9800,9800,0
20240905,162600,384424310,9800,9800,9800,9800,1377
20240905,162500,384424310,9800,9800,9800,9800,0
20240905,162400,384424310,9800,9800,9800,9800,0
20240905,162300,384424310,9800,9800,9800,9800,0
20240905,162200,384424310,9800,9800,9800,9800,0
20240905,162100,384424310,9800,9800,9800,9800,0
20240905,162000,384424310,9800,9800,9800,9800,0
20240905,161900,384424310,9800,9800,9800,9800,0
20240905,161800,384424310,9800,9800,9800,9800,0
20240905,161700,384424310,9800,9800,9800,9800,0
20240905,161600,384424310,9800,9800,9800,9800,0
20240905,161500,384424310,9800,9800,9800,9800,0
20240905,161400,384424310,9800,9800,9800,9800,0
20240905,161300,384424310,9800,9800,9800,9800,0
20240905,161200,384424310,9800,9800,9800,9800,0
20240905,161100,384424310,9800,9800,9800,9800,0
20240905,161000,384424310,9800,9800,9800,9800,0
20240905,160900,384424310,9800,9800,9800,9800,0
20240905,160800,384424310,9800,9800,9800,9800,0
20240905,160700,384424310,9800,9800,9800,9800,0
20240905,160600,384424310,9800,9800,9800,9800,0
20240905,160500,384424310,9800,9800,9800,9800,0
20240905,160400,384424310,9800,9800,9800,9800,0
20240905,160300,384424310,9800,9800,9800,9800,0
20240905,160200,384424310,9800,9800,9800,9800,0
20240905,160100,384424310,9800,9800,9800,9800,0
20240905,160000,384424310,9800,9800,9800,9800,0
20240905,155900,384424310,9800,9800,9800,9800,0
20240905,155800,384424310,9800,9800,9800,9800,0
20240905,155700,384424310,9800,9800,9800,9800,0
20240905,155600,384424310,9800,9800,9800,9800,1377
20240905,155500,384424310,9800,9800,9800,9800,0
20240905,155400,384424310,9800,9800,9800,9800,0
20240905,155300,384424310,9800,9800,9800,9800,0
20240905,155200,384424310,9800,9800,9800,9800,0
20240905,155100,384424310,9800,9800,9800,9800,0
20240905,155000,384424310,9800,9800,9800,9800,0
20240905,154900,384424310,9800,9800,9800,9800,0
20240905,154800,384424310,9800,9800,9800,9800,0
20240905,154700,384424310,9800,9800,9800,9800,0
20240905,154600,384424310,9800,9800,9800,9800,0
20240905,154500,384424310,9800,9800,9800,9800,0
20240905,154400,384424310,9800,9800,9800,9800,0
20240905,154300,384424310,9800,9800,9800,9800,0
20240905,154200,384424310,9800,9800,9800,9800,0
20240905,154100,384424310,9800,9800,9800,9800,0
20240905,154000,384424310,9800,9800,9800,9800,0
20240905,153900,384424310,9800,9800,9800,9800,0
20240905,153800,384424310,9800,9800,9800,9800,0
20240905,153700,384424310,9800,9800,9800,9800,0
20240905,153600,384424310,9800,9800,9800,9800,0
20240905,153500,384424310,9800,9800,9800,9800,0
20240905,153400,384424310,9800,9800,9800,9800,0
20240905,153300,384424310,9800,9800,9800,9800,0
20240905,153200,384424310,9800,9800,9800,9800,0
20240905,153100,384424310,9800,9800,9800,9800,0
20240905,153000,384424310,9800,9800,9800,9800,1377
20240905,152900,370929710,9880,9880,9880,9880,0
20240905,152800,370929710,9880,9880,9880,9880,0
20240905,152700,370929710,9880,9880,9880,9880,0
20240905,152600,370929710,9880,9880,9880,9880,0
20240905,152500,370929710,9880,9880,9880,9880,0
20240905,152400,370929710,9880,9880,9880,9880,0
20240905,152300,370929710,9880,9880,9880,9880,0
20240905,152200,370929710,9880,9880,9880,9880,0
20240905,152100,370929710,9880,9880,9880,9880,0
20240905,152000,370929710,9880,9880,9880,9880,0
20240905,151900,370929710,9880,9720,9880,9720,203
20240905,151800,368948980,9730,9730,9730,9730,0
20240905,151700,368948980,9730,9720,9730,9720,11
20240905,151600,368841960,9740,9720,9740,9710,654
20240905,151500,362490020,9720,9730,9730,9720,501
20240905,151400,357617790,9730,9730,9730,9730,92
20240905,151300,356722630,9740,9730,9740,9730,13
20240905,151200,356596100,9730,9720,9730,9720,213
20240905,151100,354524720,9720,9730,9740,9720,163
20240905,151000,352939210,9740,9740,9740,9740,3
20240905,150900,352909990,9740,9730,9740,9730,56
20240905,150800,352365080,9720,9710,9720,9710,335
20240905,150700,349111200,9700,9720,9720,9700,114
20240905,150600,348005340,9710,9700,9710,9700,214
20240905,150500,345928310,9700,9700,9700,9700,0
20240905,150400,345928310,9700,9700,9700,9700,22
20240905,150300,345714910,9700,9700,9700,9690,254
20240905,150200,343253570,9700,9690,9700,9690,40
20240905,150100,342865950,9690,9680,9690,9680,125
20240905,150000,341655920,9680,9680,9680,9680,8
20240905,145900,341578480,9680,9690,9690,9670,490
20240905,145800,336838460,9720,9690,9720,9690,29
20240905,145700,336556670,9670,9720,9720,9670,262
20240905,145600,334022780,9720,9720,9720,9720,17
20240905,145500,333857540,9720,9710,9720,9700,233
20240905,145400,331596110,9730,9690,9730,9680,143
20240905,145300,330210310,9700,9700,9700,9670,119
20240905,145200,329058290,9700,9700,9700,9700,3
20240905,145100,329029190,9700,9680,9700,9680,103
20240905,145000,328032090,9680,9660,9680,9660,106
20240905,144900,327007050,9670,9670,9670,9660,10
20240905,144800,326910360,9670,9680,9680,9670,331
20240905,144700,323709460,9680,9680,9680,9680,206
20240905,144600,321715380,9680,9680,9680,9680,11
20240905,144500,321608900,9680,9680,9680,9680,142
20240905,144400,320234340,9680,9680,9680,9680,3
20240905,144300,320205300,9680,9680,9680,9680,3
20240905,144200,320176260,9680,9680,9680,9670,31
20240905,144100,319876290,9680,9680,9690,9670,186
20240905,144000,318075140,9690,9680,9690,9680,19
20240905,143900,317891170,9690,9690,9690,9690,3
20240905,143800,317862100,9690,9690,9690,9690,2
20240905,143700,317842720,9700,9680,9700,9680,126
20240905,143600,316622760,9690,9680,9690,9670,221
20240905,143500,314482400,9690,9690,9690,9690,2
20240905,143400,314463020,9700,9690,9700,9690,222
20240905,143300,312310730,9690,9700,9700,9680,1159
20240905,143200,301088410,9700,9690,9700,9690,5
20240905,143100,301039920,9700,9700,9700,9690,512
20240905,143000,296074490,9710,9700,9720,9700,181
20240905,142900,294318440,9700,9710,9710,9700,135
20240905,142800,293008390,9720,9720,9720,9720,5
20240905,142700,292959790,9720,9710,9720,9700,106
20240905,142600,291931490,9710,9710,9710,9710,115
20240905,142500,290814840,9730,9730,9730,9730,3
20240905,142400,290785650,9700,9720,9760,9700,1366
20240905,142300,277526760,9730,9730,9730,9730,93
20240905,142200,276621870,9730,9720,9730,9720,77
20240905,142100,275873400,9730,9760,9760,9730,133
20240905,142000,274579250,9730,9760,9760,9730,77
20240905,141900,273829950,9730,9760,9760,9730,77
20240905,141800,273080650,9730,9730,9730,9730,149
20240905,141700,271630880,9760,9730,9760,9730,86
20240905,141600,270793740,9760,9760,9760,9720,87
20240905,141500,269947580,9760,9720,9760,9720,77
20240905,141400,269199020,9760,9720,9760,9720,76
20240905,141300,268460220,9720,9760,9760,9720,87
20240905,141200,267614060,9760,9720,9760,9720,162
20240905,141100,266038930,9730,9730,9730,9730,74
20240905,141000,265318910,9750,9730,9750,9730,77
20240905,140900,264569640,9730,9740,9750,9730,282
20240905,140800,261823680,9730,9740,9740,9730,121
20240905,140700,260646320,9730,9750,9750,9730,83
20240905,140600,259838400,9740,9740,9760,9740,151
20240905,140500,258367620,9760,9740,9760,9740,76
20240905,140400,257627340,9760,9790,9790,9750,1115
20240905,140300,246743000,9790,9780,9790,9780,197
20240905,140200,244816330,9780,9790,9790,9780,120
20240905,140100,243641660,9810,9810,9810,9810,3
20240905,140000,243612230,9800,9880,9880,9800,185
20240905,135900,241798830,9830,9830,9830,9830,1
20240905,135800,241789000,9810,9880,9880,9810,246
20240905,135700,239373510,9860,9840,9860,9840,3
20240905,135600,239343970,9860,9840,9860,9840,3
20240905,135500,239314410,9840,9860,9860,9840,14
20240905,135400,239176570,9860,9860,9880,9860,3
20240905,135300,239146970,9840,9840,9840,9840,2
20240905,135200,239127290,9880,9880,9880,9880,4
20240905,135100,239087770,9840,9880,9880,9840,109
20240905,135000,238015090,9880,9880,9880,9880,2
20240905,134900,237995330,9880,9880,9880,9880,3
20240905,134800,237965690,9880,9880,9880,9880,2
20240905,134700,237945930,9880,9880,9880,9880,3
20240905,134600,237916290,9880,9840,9880,9840,5
20240905,134500,237866990,9880,9860,9880,9860,4
20240905,134400,237827530,9840,9840,9840,9840,1
20240905,134300,237817690,9880,9860,9880,9840,107
20240905,134200,236763220,9860,9860,9880,9860,52
20240905,134100,236250480,9840,9860,9880,9840,17
20240905,134000,236082940,9840,9840,9840,9840,1
20240905,133900,236073100,9840,9840,9840,9840,4
20240905,133800,236033740,9840,9840,9840,9840,5
20240905,133700,235984540,9880,9880,9880,9880,3
20240905,133600,235954900,9880,9880,9880,9880,2
20240905,133500,235935140,9880,9880,9880,9880,3
20240905,133400,235905500,9880,9880,9880,9880,3
20240905,133300,235875860,9880,9880,9880,9880,2
20240905,133200,235856100,9880,9880,9880,9880,3
20240905,133100,235826460,9840,9840,9870,9840,375
20240905,133000,232131510,9880,9880,9880,9880,3
20240905,132900,232101870,9880,9880,9880,9880,2
20240905,132800,232082110,9880,9880,9880,9880,3
20240905,132700,232052470,9810,9810,9810,9810,0
20240905,132600,232052470,9810,9810,9810,9810,0
20240905,132500,232052470,9810,9810,9870,9810,31
20240905,132400,231747740,9790,9790,9790,9790,4
20240905,132300,231708580,9790,9790,9790,9790,2
20240905,132200,231689000,9770,9770,9770,9770,0
20240905,132100,231689000,9770,9770,9770,9770,0
20240905,132000,231689000,9770,9770,9770,9770,0
20240905,131900,231689000,9770,9800,9800,9770,125
20240905,131800,230466860,9800,9800,9800,9800,0
20240905,131700,230466860,9800,9800,9800,9800,0
20240905,131600,230466860,9800,9800,9800,9800,0
20240905,131500,230466860,9800,9800,9800,9800,0
20240905,131400,230466860,9800,9780,9800,9780,585
20240905,131300,224744600,9790,9790,9790,9790,0
20240905,131200,224744600,9790,9790,9790,9790,530
20240905,131100,219555900,9800,9800,9800,9800,0
20240905,131000,219555900,9800,9800,9800,9800,361
20240905,130900,216018100,9810,9810,9810,9810,10
20240905,130800,215920000,9800,9810,9810,9800,1737
20240905,130700,198893800,9820,9820,9820,9820,438
20240905,130600,194592640,9820,9820,9820,9820,0
20240905,130500,194592640,9820,9880,9880,9820,610
20240905,130400,188592970,9880,9880,9880,9880,125
20240905,130300,187357970,9880,9850,9880,9850,101
20240905,130200,186363090,9880,9880,9880,9880,0
20240905,130100,186363090,9880,9880,9880,9880,0
20240905,130000,186363090,9880,9880,9880,9880,0
20240905,125900,186363090,9880,9880,9880,9880,0
20240905,125800,186363090,9880,9880,9880,9850,154
20240905,125700,184846070,9880,9880,9880,9880,0
20240905,125600,184846070,9880,9880,9880,9880,1
20240905,125500,184836190,9850,9870,9870,9850,9
20240905,125400,184747460,9870,9870,9870,9870,0
20240905,125300,184747460,9870,9870,9870,9870,0
20240905,125200,184747460,9870,9880,9880,9870,58
20240905,125100,184174910,9880,9890,9890,9880,35
20240905,125000,183828770,9890,9890,9890,9890,0
20240905,124900,183828770,9890,9920,9920,9890,28
20240905,124800,183551820,9890,9890,9890,9890,0
20240905,124700,183551820,9890,9890,9890,9890,23
20240905,124600,183324350,9920,9920,9920,9920,5
20240905,124500,183274750,9920,9920,9920,9920,0
20240905,124400,183274750,9920,9920,9920,9920,0
20240905,124300,183274750,9920,9870,9920,9870,6
20240905,124200,183215480,9920,9870,9920,9870,6
20240905,124100,183156210,9920,9920,9920,9920,0
20240905,124000,183156210,9920,9910,9920,9860,2589
20240905,123900,157499300,9910,9860,9910,9860,1376
20240905,123800,143868290,9840,9840,9840,9840,27
20240905,123700,143602610,9840,9840,9840,9840,0
20240905,123600,143602610,9840,9840,9840,9840,1099
20240905,123500,132788450,9840,9880,9910,9840,2120
20240905,123400,111912260,9910,9880,9910,9880,5
20240905,123300,111862740,9910,9910,9910,9910,0
20240905,123200,111862740,9910,9880,9910,9880,7
20240905,123100,111793430,9850,9850,9850,9850,200
20240905,123000,109823430,9910,9910,9910,9910,0
20240905,122900,109823430,9910,9880,9910,9880,2
20240905,122800,109803640,9860,9860,9860,9860,70
20240905,122700,109113440,9870,9910,9910,9870,21
20240905,122600,108906130,9910,9870,9910,9870,21
20240905,122500,108698820,9880,9880,9880,9880,0
20240905,122400,108698820,9880,9880,9880,9880,0
20240905,122300,108698820,9880,9880,9880,9880,0
20240905,122200,108698820,9880,9880,9880,9880,50
20240905,122100,108204820,9910,9910,9910,9910,4
20240905,122000,108165180,9910,9880,9910,9880,14
20240905,121900,108026830,9880,9880,9880,9880,10
20240905,121800,107928030,9880,9850,9880,9850,30
20240905,121700,107632400,9840,9840,9840,9840,0
20240905,121600,107632400,9840,9840,9840,9840,0
20240905,121500,107632400,9840,9840,9840,9840,100
20240905,121400,106648400,9840,9840,9840,9840,100
20240905,121300,105664400,9880,9880,9880,9880,0
20240905,121200,105664400,9880,9880,9880,9880,0
20240905,121100,105664400,9880,9880,9880,9880,0
20240905,121000,105664400,9880,9880,9880,9880,0
20240905,120900,105664400,9880,9850,9880,9850,2
20240905,120800,105644670,9830,9830,9830,9830,0
20240905,120700,105644670,9830,9830,9830,9830,0
20240905,120600,105644670,9830,9830,9830,9830,0
20240905,120500,105644670,9830,9830,9830,9830,0
20240905,120400,105644670,9830,9830,9830,9830,0
20240905,120300,105644670,9830,9870,9870,9830,602
20240905,120200,99720350,9880,9880,9880,9880,0
20240905,120100,99720350,9880,9880,9880,9880,0
20240905,120000,99720350,9880,9880,9880,9880,57
20240905,115900,99157190,9870,9870,9870,9870,18
20240905,115800,98979530,9860,9860,9860,9860,0
20240905,115700,98979530,9860,9860,9860,9860,4
20240905,115600,98940090,9860,9860,9860,9860,0
20240905,115500,98940090,9860,9860,9860,9860,1
20240905,115400,98930230,9870,9870,9870,9870,1
20240905,115300,98920360,9870,9870,9870,9860,21
20240905,115200,98713190,9910,9900,9910,9900,2
20240905,115100,98693380,9900,9900,9900,9900,0
20240905,115000,98693380,9900,9900,9900,9900,20
20240905,114900,98495380,9910,9910,9910,9910,0
20240905,114800,98495380,9910,9910,9910,9910,10
20240905,114700,98396280,9910,9860,9910,9860,1519
20240905,114600,83403670,9870,9870,9870,9870,20
20240905,114500,83206270,9910,9860,9910,9860,47
20240905,114400,82742490,9860,9860,9860,9860,0
20240905,114300,82742490,9860,9860,9860,9860,0
20240905,114200,82742490,9860,9860,9860,9860,1
20240905,114100,82732630,9870,9870,9870,9870,0
20240905,114000,82732630,9870,9870,9870,9870,0
20240905,113900,82732630,9870,9870,9870,9870,49
20240905,113800,82249000,9910,9910,9910,9910,0
20240905,113700,82249000,9910,9910,9910,9910,0
20240905,113600,82249000,9910,9870,9910,9870,2
20240905,113500,82229220,9910,9870,9910,9870,2
20240905,113400,82209440,9870,9910,9910,9870,3
20240905,113300,82179790,9900,9920,9920,9900,70
20240905,113200,81486390,9900,9900,9900,9900,0
20240905,113100,81486390,9900,9860,9900,9860,85
20240905,113000,80646890,9900,9900,9900,9900,0
20240905,112900,80646890,9900,9900,9900,9900,0
20240905,112800,80646890,9900,9900,9900,9900,0
20240905,112700,80646890,9900,9870,9900,9870,100
20240905,112600,79659860,9870,9870,9870,9870,0
20240905,112500,79659860,9870,9870,9870,9870,0
20240905,112400,79659860,9870,9870,9870,9870,0
20240905,112300,79659860,9870,9870,9870,9870,1
20240905,112200,79649990,9850,9850,9850,9850,156
20240905,112100,78113390,9850,9850,9850,9840,519
20240905,112000,73004590,9870,9870,9870,9870,10
20240905,111900,72905890,9850,9850,9850,9850,0
20240905,111800,72905890,9850,9850,9850,9850,110
20240905,111700,71822390,9850,9860,9860,9850,75
20240905,111600,71083340,9860,9860,9860,9860,112
20240905,111500,69979020,9870,9880,9880,9870,251
20240905,111400,67501190,9880,9880,9880,9880,0
20240905,111300,67501190,9880,9880,9880,9880,0
20240905,111200,67501190,9880,9880,9880,9880,0
20240905,111100,67501190,9880,9880,9880,9880,0
20240905,111000,67501190,9880,9880,9880,9880,0
20240905,110900,67501190,9880,9880,9880,9880,112
20240905,110800,66394630,9880,9920,9920,9880,509
20240905,110700,61358610,9920,9930,9930,9920,31
20240905,110600,61050980,9930,9930,9930,9930,0
20240905,110500,61050980,9930,9930,9930,9930,90
20240905,110400,60157280,9960,9960,9960,9960,0
20240905,110300,60157280,9960,9960,9960,9960,1
20240905,110200,60147320,9910,9940,9940,9910,52
20240905,110100,59631740,9950,9950,9950,9950,36
20240905,110000,59273540,9970,9970,9970,9970,0
20240905,105900,59273540,9970,9940,9970,9940,61
20240905,105800,58667170,9940,9970,9970,9940,61
20240905,105700,58060200,9930,9920,9930,9910,56
20240905,105600,57504820,9940,9940,9940,9910,269
20240905,105500,54833080,9940,9950,10000,9940,72
20240905,105400,54116680,10000,10000,10000,10000,0
20240905,105300,54116680,10000,9960,10000,9960,81
20240905,105200,53308680,9970,9970,9970,9970,45
20240905,105100,52860030,9980,9980,9980,9980,213
20240905,105000,50734290,10000,10000,10000,10000,0
20240905,104900,50734290,10000,9990,10000,9980,194
20240905,104800,48797650,10000,10000,10000,10000,80
20240905,104700,47997650,9990,9990,9990,9990,0
20240905,104600,47997650,9990,9990,9990,9990,140
20240905,104500,46599050,10000,10000,10000,10000,63
20240905,104400,45969050,10000,10000,10000,10000,0
20240905,104300,45969050,10000,10000,10000,10000,0
20240905,104200,45969050,10000,10000,10000,10000,0
20240905,104100,45969050,10000,10000,10000,10000,0
20240905,104000,45969050,10000,10000,10000,10000,0
20240905,103900,45969050,10000,10010,10010,10000,333
20240905,103800,42635750,10010,10010,10010,10010,1
20240905,103700,42625740,10090,10090,10090,10090,0
20240905,103600,42625740,10090,10090,10090,10090,1
20240905,103500,42615650,10000,10000,10000,10000,0
20240905,103400,42615650,10000,10000,10000,10000,0
20240905,103300,42615650,10000,10000,10000,10000,0
20240905,103200,42615650,10000,10000,10000,10000,42
20240905,103100,42195650,10000,10010,10010,10000,150
20240905,103000,40695610,10090,10090,10090,10090,0
20240905,102900,40695610,10090,10090,10090,10090,0
20240905,102800,40695610,10090,10090,10090,10090,0
20240905,102700,40695610,10090,10090,10090,10090,0
20240905,102600,40695610,10090,10090,10090,10090,0
20240905,102500,40695610,10090,10090,10090,10090,0
20240905,102400,40695610,10090,10090,10090,10090,0
20240905,102300,40695610,10090,10090,10090,10090,0
20240905,102200,40695610,10090,10090,10090,10090,5
20240905,102100,40645160,10090,10090,10090,10090,0
20240905,102000,40645160,10090,10090,10090,10090,0
20240905,101900,40645160,10090,10090,10090,10090,0
20240905,101800,40645160,10090,10090,10090,10090,0
20240905,101700,40645160,10090,10090,10090,10090,0
20240905,101600,40645160,10090,10090,10090,10090,0
20240905,101500,40645160,10090,10090,10090,10090,100
20240905,101400,39636160,10090,10090,10090,10090,2
20240905,101300,39615980,10090,10090,10090,10090,1
20240905,101200,39605890,10010,10010,10010,10010,0
20240905,101100,39605890,10010,10010,10010,10010,80
20240905,101000,38805090,10110,10110,10110,10110,0
20240905,100900,38805090,10110,10110,10110,10110,0
20240905,100800,38805090,10110,10110,10110,10110,0
20240905,100700,38805090,10110,10110,10110,10110,0
20240905,100600,38805090,10110,10110,10110,10110,0
20240905,100500,38805090,10110,10110,10110,10110,1
20240905,100400,38794980,10110,10110,10110,10110,2
20240905,100300,38774760,10110,10110,10110,10110,1
20240905,100200,38764650,10070,10060,10070,10060,385
20240905,100100,34888370,10060,10060,10060,10060,1
20240905,100000,34878310,10000,10000,10000,10000,0
20240905,095900,34878310,10000,10000,10000,10000,0
20240905,095800,34878310,10000,10060,10060,10000,4
20240905,095700,34838250,9980,9980,9980,9980,1
20240905,095600,34828270,10060,10000,10060,9990,596
20240905,095500,28868310,10000,10020,10020,10000,279
20240905,095400,26075590,10030,10030,10030,10030,14
20240905,095300,25935170,10070,10070,10070,10070,0
20240905,095200,25935170,10070,10070,10070,10070,0
20240905,095100,25935170,10070,10070,10070,10070,0
20240905,095000,25935170,10070,10070,10070,10070,0
20240905,094900,25935170,10070,10070,10070,10070,0
20240905,094800,25935170,10070,10070,10070,10070,0
20240905,094700,25935170,10070,10070,10070,10070,0
20240905,094600,25935170,10070,10070,10070,10070,0
20240905,094500,25935170,10070,10070,10070,10070,0
20240905,094400,25935170,10070,10050,10070,10030,257
20240905,094300,23355320,10070,10070,10070,10070,0
20240905,094200,23355320,10070,10070,10110,10070,3
20240905,094100,23325070,10070,10070,10070,10070,5
20240905,094000,23274720,10100,10100,10100,10100,238
20240905,093900,20870920,10100,10100,10100,10100,1
20240905,093800,20860820,10080,10080,10080,10080,62
20240905,093700,20235860,10080,10080,10080,10080,0
20240905,093600,20235860,10080,10030,10080,10030,19
20240905,093500,20044640,10020,10020,10020,10020,0
20240905,093400,20044640,10020,10060,10060,10020,24
20240905,093300,19803300,10030,10030,10030,10030,200
20240905,093200,17797300,10030,10030,10030,10030,0
20240905,093100,17797300,10030,10030,10030,10030,0
20240905,093000,17797300,10030,10030,10030,10030,0
20240905,092900,17797300,10030,10070,10070,10030,71
20240905,092800,17085130,10020,10060,10060,10020,4
20240905,092700,17044960,10060,10060,10060,10060,0
20240905,092600,17044960,10060,10060,10060,10060,0
20240905,092500,17044960,10060,10060,10060,10060,0
20240905,092400,17044960,10060,10060,10060,10060,0
20240905,092300,17044960,10060,10050,10060,10000,119
20240905,092200,15853300,10010,10010,10010,10010,10
20240905,092100,15753200,10010,10020,10020,10010,16
20240905,092000,15592940,10010,10010,10010,10010,0
20240905,091900,15592940,10010,10020,10020,10010,100
20240905,091800,14591890,10080,10080,10080,10080,0
20240905,091700,14591890,10080,10080,10080,10080,1
20240905,091600,14581810,10030,10030,10030,10030,423
20240905,091500,10339120,10020,10030,10030,10020,20
20240905,091400,10138640,10110,10110,10110,10110,0
20240905,091300,10138640,10110,10110,10110,10110,65
20240905,091200,9481490,10170,10170,10170,10170,0
20240905,091100,9481490,10170,10170,10170,10170,0
20240905,091000,9481490,10170,10170,10170,10170,0
20240905,090900,9481490,10170,10170,10170,10170,0
20240905,090800,9481490,10170,10050,10170,10050,6
20240905,090700,9420610,10010,10160,10160,10010,117
20240905,090600,8249290,10160,10010,10160,10010,3
20240905,090500,8219110,10010,10180,10180,10010,294
20240905,090400,5260190,10190,10190,10190,10190,0
20240905,090300,5260190,10190,10190,10190,10190,0
20240905,090200,5260190,10190,10000,10190,10000,411
20240905,090100,1150000,10000,10000,10000,10000,0
20240905,090000,1150000,10000,10000,10000,10000,115