KissMeData/041920/min/candle-20240912.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240912,192300,205083800,5170,5170,5170,5170,3300
20240912,192200,205083800,5170,5170,5170,5170,0
20240912,192100,205083800,5170,5170,5170,5170,0
20240912,192000,205083800,5170,5170,5170,5170,0
20240912,191900,205083800,5170,5170,5170,5170,0
20240912,191800,205083800,5170,5170,5170,5170,0
20240912,191700,205083800,5170,5170,5170,5170,0
20240912,191600,205083800,5170,5170,5170,5170,0
20240912,191500,205083800,5170,5170,5170,5170,0
20240912,191400,205083800,5170,5170,5170,5170,0
20240912,191300,205083800,5170,5170,5170,5170,0
20240912,191200,205083800,5170,5170,5170,5170,0
20240912,191100,205083800,5170,5170,5170,5170,0
20240912,191000,205083800,5170,5170,5170,5170,0
20240912,190900,205083800,5170,5170,5170,5170,0
20240912,190800,205083800,5170,5170,5170,5170,0
20240912,190700,205083800,5170,5170,5170,5170,0
20240912,190600,205083800,5170,5170,5170,5170,0
20240912,190500,205083800,5170,5170,5170,5170,0
20240912,190400,205083800,5170,5170,5170,5170,0
20240912,190300,205083800,5170,5170,5170,5170,0
20240912,190200,205083800,5170,5170,5170,5170,0
20240912,190100,205083800,5170,5170,5170,5170,0
20240912,190000,205083800,5170,5170,5170,5170,0
20240912,185900,205083800,5170,5170,5170,5170,0
20240912,185800,205083800,5170,5170,5170,5170,0
20240912,185700,205083800,5170,5170,5170,5170,0
20240912,185600,205083800,5170,5170,5170,5170,0
20240912,185500,205083800,5170,5170,5170,5170,0
20240912,185400,205083800,5170,5170,5170,5170,0
20240912,185300,205083800,5170,5170,5170,5170,3300
20240912,185200,205083800,5170,5170,5170,5170,0
20240912,185100,205083800,5170,5170,5170,5170,0
20240912,185000,205083800,5170,5170,5170,5170,0
20240912,184900,205083800,5170,5170,5170,5170,0
20240912,184800,205083800,5170,5170,5170,5170,0
20240912,184700,205083800,5170,5170,5170,5170,0
20240912,184600,205083800,5170,5170,5170,5170,0
20240912,184500,205083800,5170,5170,5170,5170,0
20240912,184400,205083800,5170,5170,5170,5170,0
20240912,184300,205083800,5170,5170,5170,5170,0
20240912,184200,205083800,5170,5170,5170,5170,0
20240912,184100,205083800,5170,5170,5170,5170,0
20240912,184000,205083800,5170,5170,5170,5170,0
20240912,183900,205083800,5170,5170,5170,5170,0
20240912,183800,205083800,5170,5170,5170,5170,0
20240912,183700,205083800,5170,5170,5170,5170,0
20240912,183600,205083800,5170,5170,5170,5170,0
20240912,183500,205083800,5170,5170,5170,5170,0
20240912,183400,205083800,5170,5170,5170,5170,0
20240912,183300,205083800,5170,5170,5170,5170,0
20240912,183200,205083800,5170,5170,5170,5170,0
20240912,183100,205083800,5170,5170,5170,5170,0
20240912,183000,205083800,5170,5170,5170,5170,0
20240912,182900,205083800,5170,5170,5170,5170,0
20240912,182800,205083800,5170,5170,5170,5170,0
20240912,182700,205083800,5170,5170,5170,5170,0
20240912,182600,205083800,5170,5170,5170,5170,0
20240912,182500,205083800,5170,5170,5170,5170,0
20240912,182400,205083800,5170,5170,5170,5170,0
20240912,182300,205083800,5170,5170,5170,5170,3300
20240912,182200,205083800,5170,5170,5170,5170,0
20240912,182100,205083800,5170,5170,5170,5170,0
20240912,182000,205083800,5170,5170,5170,5170,0
20240912,181900,205083800,5170,5170,5170,5170,0
20240912,181800,205083800,5170,5170,5170,5170,0
20240912,181700,205083800,5170,5170,5170,5170,0
20240912,181600,205083800,5170,5170,5170,5170,0
20240912,181500,205083800,5170,5170,5170,5170,0
20240912,181400,205083800,5170,5170,5170,5170,0
20240912,181300,205083800,5170,5170,5170,5170,0
20240912,181200,205083800,5170,5170,5170,5170,0
20240912,181100,205083800,5170,5170,5170,5170,0
20240912,181000,205083800,5170,5170,5170,5170,0
20240912,180900,205083800,5170,5170,5170,5170,0
20240912,180800,205083800,5170,5170,5170,5170,0
20240912,180700,205083800,5170,5170,5170,5170,0
20240912,180600,205083800,5170,5170,5170,5170,0
20240912,180500,205083800,5170,5170,5170,5170,0
20240912,180400,205083800,5170,5170,5170,5170,0
20240912,180300,205083800,5170,5170,5170,5170,0
20240912,180200,205083800,5170,5170,5170,5170,0
20240912,180100,205083800,5170,5170,5170,5170,0
20240912,180000,205083800,5170,5170,5170,5170,0
20240912,175900,205083800,5170,5170,5170,5170,0
20240912,175800,205083800,5170,5170,5170,5170,0
20240912,175700,205083800,5170,5170,5170,5170,0
20240912,175600,205083800,5170,5170,5170,5170,0
20240912,175500,205083800,5170,5170,5170,5170,0
20240912,175400,205083800,5170,5170,5170,5170,0
20240912,175300,205083800,5170,5170,5170,5170,3300
20240912,175200,205083800,5170,5170,5170,5170,0
20240912,175100,205083800,5170,5170,5170,5170,0
20240912,175000,205083800,5170,5170,5170,5170,0
20240912,174900,205083800,5170,5170,5170,5170,0
20240912,174800,205083800,5170,5170,5170,5170,0
20240912,174700,205083800,5170,5170,5170,5170,0
20240912,174600,205083800,5170,5170,5170,5170,0
20240912,174500,205083800,5170,5170,5170,5170,0
20240912,174400,205083800,5170,5170,5170,5170,0
20240912,174300,205083800,5170,5170,5170,5170,0
20240912,174200,205083800,5170,5170,5170,5170,0
20240912,174100,205083800,5170,5170,5170,5170,0
20240912,174000,205083800,5170,5170,5170,5170,0
20240912,173900,205083800,5170,5170,5170,5170,0
20240912,173800,205083800,5170,5170,5170,5170,0
20240912,173700,205083800,5170,5170,5170,5170,0
20240912,173600,205083800,5170,5170,5170,5170,0
20240912,173500,205083800,5170,5170,5170,5170,0
20240912,173400,205083800,5170,5170,5170,5170,0
20240912,173300,205083800,5170,5170,5170,5170,0
20240912,173200,205083800,5170,5170,5170,5170,0
20240912,173100,205083800,5170,5170,5170,5170,0
20240912,173000,205083800,5170,5170,5170,5170,0
20240912,172900,205083800,5170,5170,5170,5170,0
20240912,172800,205083800,5170,5170,5170,5170,0
20240912,172700,205083800,5170,5170,5170,5170,0
20240912,172600,205083800,5170,5170,5170,5170,0
20240912,172500,205083800,5170,5170,5170,5170,0
20240912,172400,205083800,5170,5170,5170,5170,0
20240912,172300,205083800,5170,5170,5170,5170,3300
20240912,172200,205083800,5170,5170,5170,5170,0
20240912,172100,205083800,5170,5170,5170,5170,0
20240912,172000,205083800,5170,5170,5170,5170,0
20240912,171900,205083800,5170,5170,5170,5170,0
20240912,171800,205083800,5170,5170,5170,5170,0
20240912,171700,205083800,5170,5170,5170,5170,0
20240912,171600,205083800,5170,5170,5170,5170,0
20240912,171500,205083800,5170,5170,5170,5170,0
20240912,171400,205083800,5170,5170,5170,5170,0
20240912,171300,205083800,5170,5170,5170,5170,0
20240912,171200,205083800,5170,5170,5170,5170,0
20240912,171100,205083800,5170,5170,5170,5170,0
20240912,171000,205083800,5170,5170,5170,5170,0
20240912,170900,205083800,5170,5170,5170,5170,0
20240912,170800,205083800,5170,5170,5170,5170,0
20240912,170700,205083800,5170,5170,5170,5170,0
20240912,170600,205083800,5170,5170,5170,5170,0
20240912,170500,205083800,5170,5170,5170,5170,0
20240912,170400,205083800,5170,5170,5170,5170,0
20240912,170300,205083800,5170,5170,5170,5170,0
20240912,170200,205083800,5170,5170,5170,5170,0
20240912,170100,205083800,5170,5170,5170,5170,0
20240912,170000,205083800,5170,5170,5170,5170,0
20240912,165900,205083800,5170,5170,5170,5170,0
20240912,165800,205083800,5170,5170,5170,5170,0
20240912,165700,205083800,5170,5170,5170,5170,0
20240912,165600,205083800,5170,5170,5170,5170,0
20240912,165500,205083800,5170,5170,5170,5170,0
20240912,165400,205083800,5170,5170,5170,5170,0
20240912,165300,205083800,5170,5170,5170,5170,3300
20240912,165200,205083800,5170,5170,5170,5170,0
20240912,165100,205083800,5170,5170,5170,5170,0
20240912,165000,205083800,5170,5170,5170,5170,0
20240912,164900,205083800,5170,5170,5170,5170,0
20240912,164800,205083800,5170,5170,5170,5170,0
20240912,164700,205083800,5170,5170,5170,5170,0
20240912,164600,205083800,5170,5170,5170,5170,0
20240912,164500,205083800,5170,5170,5170,5170,0
20240912,164400,205083800,5170,5170,5170,5170,0
20240912,164300,205083800,5170,5170,5170,5170,0
20240912,164200,205083800,5170,5170,5170,5170,0
20240912,164100,205083800,5170,5170,5170,5170,0
20240912,164000,205083800,5170,5170,5170,5170,0
20240912,163900,205083800,5170,5170,5170,5170,0
20240912,163800,205083800,5170,5170,5170,5170,0
20240912,163700,205083800,5170,5170,5170,5170,0
20240912,163600,205083800,5170,5170,5170,5170,0
20240912,163500,205083800,5170,5170,5170,5170,0
20240912,163400,205083800,5170,5170,5170,5170,0
20240912,163300,205083800,5170,5170,5170,5170,0
20240912,163200,205083800,5170,5170,5170,5170,0
20240912,163100,205083800,5170,5170,5170,5170,0
20240912,163000,205083800,5170,5170,5170,5170,0
20240912,162900,205083800,5170,5170,5170,5170,0
20240912,162800,205083800,5170,5170,5170,5170,0
20240912,162700,205083800,5170,5170,5170,5170,0
20240912,162600,205083800,5170,5170,5170,5170,0
20240912,162500,205083800,5170,5170,5170,5170,0
20240912,162400,205083800,5170,5170,5170,5170,0
20240912,162300,205083800,5170,5170,5170,5170,3300
20240912,162200,205083800,5170,5170,5170,5170,0
20240912,162100,205083800,5170,5170,5170,5170,0
20240912,162000,205083800,5170,5170,5170,5170,0
20240912,161900,205083800,5170,5170,5170,5170,0
20240912,161800,205083800,5170,5170,5170,5170,0
20240912,161700,205083800,5170,5170,5170,5170,0
20240912,161600,205083800,5170,5170,5170,5170,0
20240912,161500,205083800,5170,5170,5170,5170,0
20240912,161400,205083800,5170,5170,5170,5170,0
20240912,161300,205083800,5170,5170,5170,5170,0
20240912,161200,205083800,5170,5170,5170,5170,0
20240912,161100,205083800,5170,5170,5170,5170,0
20240912,161000,205083800,5170,5170,5170,5170,0
20240912,160900,205083800,5170,5170,5170,5170,0
20240912,160800,205083800,5170,5170,5170,5170,0
20240912,160700,205083800,5170,5170,5170,5170,0
20240912,160600,205083800,5170,5170,5170,5170,0
20240912,160500,205083800,5170,5170,5170,5170,0
20240912,160400,205083800,5170,5170,5170,5170,0
20240912,160300,205083800,5170,5170,5170,5170,0
20240912,160200,205083800,5170,5170,5170,5170,0
20240912,160100,205083800,5170,5170,5170,5170,0
20240912,160000,205083800,5170,5170,5170,5170,0
20240912,155900,205083800,5170,5170,5170,5170,0
20240912,155800,205083800,5170,5170,5170,5170,0
20240912,155700,205083800,5170,5170,5170,5170,0
20240912,155600,205083800,5170,5170,5170,5170,0
20240912,155500,205083800,5170,5170,5170,5170,0
20240912,155400,205083800,5170,5170,5170,5170,0
20240912,155300,205083800,5170,5170,5170,5170,3300
20240912,155200,205083800,5170,5170,5170,5170,0
20240912,155100,205083800,5170,5170,5170,5170,0
20240912,155000,205083800,5170,5170,5170,5170,0
20240912,154900,205083800,5170,5170,5170,5170,0
20240912,154800,205083800,5170,5170,5170,5170,0
20240912,154700,205083800,5170,5170,5170,5170,0
20240912,154600,205083800,5170,5170,5170,5170,0
20240912,154500,205083800,5170,5170,5170,5170,0
20240912,154400,205083800,5170,5170,5170,5170,0
20240912,154300,205083800,5170,5170,5170,5170,0
20240912,154200,205083800,5170,5170,5170,5170,0
20240912,154100,205083800,5170,5170,5170,5170,0
20240912,154000,205083800,5170,5170,5170,5170,0
20240912,153900,205083800,5170,5170,5170,5170,0
20240912,153800,205083800,5170,5170,5170,5170,0
20240912,153700,205083800,5170,5170,5170,5170,0
20240912,153600,205083800,5170,5170,5170,5170,0
20240912,153500,205083800,5170,5170,5170,5170,0
20240912,153400,205083800,5170,5170,5170,5170,0
20240912,153300,205083800,5170,5170,5170,5170,0
20240912,153200,205083800,5170,5170,5170,5170,0
20240912,153100,205083800,5170,5170,5170,5170,0
20240912,153000,205083800,5170,5170,5170,5170,3300
20240912,152900,188022800,5180,5180,5180,5180,0
20240912,152800,188022800,5180,5180,5180,5180,0
20240912,152700,188022800,5180,5180,5180,5180,0
20240912,152600,188022800,5180,5180,5180,5180,0
20240912,152500,188022800,5180,5180,5180,5180,0
20240912,152400,188022800,5180,5180,5180,5180,0
20240912,152300,188022800,5180,5180,5180,5180,0
20240912,152200,188022800,5180,5180,5180,5180,0
20240912,152100,188022800,5180,5180,5180,5180,0
20240912,152000,188022800,5180,5180,5180,5180,0
20240912,151900,188022800,5180,5120,5180,5120,1300
20240912,151800,181332900,5120,5100,5120,5070,142
20240912,151700,180612500,5130,5130,5130,5130,0
20240912,151600,180612500,5130,5130,5130,5130,0
20240912,151500,180612500,5130,5100,5130,5100,507
20240912,151400,178026680,5100,5100,5100,5100,50
20240912,151300,177771680,5100,5100,5100,5100,0
20240912,151200,177771680,5100,5100,5100,5100,200
20240912,151100,176751680,5100,5100,5100,5100,0
20240912,151000,176751680,5100,5100,5100,5100,13
20240912,150900,176685380,5130,5130,5130,5130,0
20240912,150800,176685380,5130,5130,5130,5130,1
20240912,150700,176680250,5100,5100,5100,5100,0
20240912,150600,176680250,5100,5100,5100,5100,0
20240912,150500,176680250,5100,5100,5130,5100,335
20240912,150400,174969800,5100,5100,5100,5100,0
20240912,150300,174969800,5100,5100,5100,5100,0
20240912,150200,174969800,5100,5100,5100,5100,377
20240912,150100,173047100,5100,5100,5100,5100,193
20240912,150000,172062800,5070,5100,5100,5070,84
20240912,145900,171635830,5100,5100,5100,5100,1
20240912,145800,171630730,5100,5100,5100,5100,50
20240912,145700,171375730,5100,5100,5100,5100,200
20240912,145600,170355730,5100,5100,5100,5100,0
20240912,145500,170355730,5100,5100,5100,5100,146
20240912,145400,169611130,5100,5100,5100,5100,888
20240912,145300,165082330,5110,5110,5110,5110,79
20240912,145200,164678640,5100,5110,5110,5100,82
20240912,145100,164260420,5150,5110,5150,5110,252
20240912,145000,162966790,5100,5100,5100,5100,474
20240912,144900,160549390,5110,5070,5110,5070,2539
20240912,144800,147611940,5070,5060,5070,5060,11
20240912,144700,147556180,5070,5070,5070,5070,0
20240912,144600,147556180,5070,5070,5070,5070,0
20240912,144500,147556180,5070,5070,5070,5070,0
20240912,144400,147556180,5070,5070,5070,5070,0
20240912,144300,147556180,5070,5070,5070,5070,0
20240912,144200,147556180,5070,5070,5070,5070,0
20240912,144100,147556180,5070,5070,5070,5070,0
20240912,144000,147556180,5070,5070,5070,5070,0
20240912,143900,147556180,5070,5070,5070,5070,0
20240912,143800,147556180,5070,5070,5070,5070,159
20240912,143700,146750050,5070,5070,5070,5070,1
20240912,143600,146744980,5050,5050,5050,5050,0
20240912,143500,146744980,5050,5050,5050,5050,0
20240912,143400,146744980,5050,5050,5050,5050,0
20240912,143300,146744980,5050,5050,5050,5050,0
20240912,143200,146744980,5050,5050,5050,5050,0
20240912,143100,146744980,5050,5050,5050,5050,0
20240912,143000,146744980,5050,5050,5050,5050,0
20240912,142900,146744980,5050,5050,5050,5050,0
20240912,142800,146744980,5050,5050,5050,5050,0
20240912,142700,146744980,5050,5050,5050,5050,0
20240912,142600,146744980,5050,5050,5050,5050,0
20240912,142500,146744980,5050,5050,5050,5050,1
20240912,142400,146739930,5050,5050,5050,5050,1
20240912,142300,146734880,5040,5040,5040,5040,0
20240912,142200,146734880,5040,5040,5040,5040,0
20240912,142100,146734880,5040,5040,5040,5040,486
20240912,142000,144285440,5030,5050,5050,5030,959
20240912,141900,139457560,5060,5060,5060,5060,0
20240912,141800,139457560,5060,5060,5060,5060,2800
20240912,141700,125289560,5060,5060,5060,5060,0
20240912,141600,125289560,5060,5060,5060,5060,0
20240912,141500,125289560,5060,5060,5060,5060,0
20240912,141400,125289560,5060,5060,5060,5060,0
20240912,141300,125289560,5060,5060,5060,5060,0
20240912,141200,125289560,5060,5060,5060,5060,0
20240912,141100,125289560,5060,5070,5070,5060,300
20240912,141000,123770490,5080,5080,5080,5080,1
20240912,140900,123765410,5070,5070,5070,5070,0
20240912,140800,123765410,5070,5070,5070,5070,0
20240912,140700,123765410,5070,5070,5070,5070,0
20240912,140600,123765410,5070,5070,5070,5070,130
20240912,140500,123106310,5070,5070,5070,5070,0
20240912,140400,123106310,5070,5070,5070,5070,0
20240912,140300,123106310,5070,5070,5070,5070,0
20240912,140200,123106310,5070,5070,5070,5070,13
20240912,140100,123040400,5080,5080,5080,5080,0
20240912,140000,123040400,5080,5080,5080,5080,0
20240912,135900,123040400,5080,5080,5080,5080,100
20240912,135800,122532400,5080,5080,5080,5080,100
20240912,135700,122024400,5060,5060,5060,5060,0
20240912,135600,122024400,5060,5080,5080,5060,150
20240912,135500,121264580,5090,5090,5090,5090,150
20240912,135400,120501080,5090,5090,5090,5090,0
20240912,135300,120501080,5090,5090,5090,5090,100
20240912,135200,119992080,5080,5080,5080,5080,159
20240912,135100,119184360,5070,5070,5070,5070,30
20240912,135000,119032260,5090,5090,5090,5090,0
20240912,134900,119032260,5090,5090,5090,5090,0
20240912,134800,119032260,5090,5080,5090,5080,100
20240912,134700,118523770,5070,5080,5080,5070,40
20240912,134600,118320580,5090,5090,5090,5090,25
20240912,134500,118193330,5080,5080,5080,5080,262
20240912,134400,116862370,5080,5080,5080,5080,8
20240912,134300,116821730,5080,5080,5080,5080,0
20240912,134200,116821730,5080,5080,5080,5080,10
20240912,134100,116770930,5090,5090,5090,5090,0
20240912,134000,116770930,5090,5090,5090,5090,0
20240912,133900,116770930,5090,5090,5090,5090,2
20240912,133800,116760750,5090,5090,5090,5090,0
20240912,133700,116760750,5090,5090,5090,5090,0
20240912,133600,116760750,5090,5070,5090,5070,100
20240912,133500,116251950,5070,5070,5070,5070,2
20240912,133400,116241810,5050,5050,5050,5050,0
20240912,133300,116241810,5050,5050,5050,5050,0
20240912,133200,116241810,5050,5050,5050,5050,0
20240912,133100,116241810,5050,5050,5050,5050,0
20240912,133000,116241810,5050,5050,5050,5050,0
20240912,132900,116241810,5050,5050,5050,5050,0
20240912,132800,116241810,5050,5050,5050,5050,0
20240912,132700,116241810,5050,5050,5050,5050,0
20240912,132600,116241810,5050,5050,5050,5050,0
20240912,132500,116241810,5050,5050,5050,5050,160
20240912,132400,115433810,5090,5090,5090,5090,0
20240912,132300,115433810,5090,5090,5090,5090,0
20240912,132200,115433810,5090,5090,5090,5090,0
20240912,132100,115433810,5090,5090,5090,5090,0
20240912,132000,115433810,5090,5090,5090,5090,0
20240912,131900,115433810,5090,5090,5090,5090,0
20240912,131800,115433810,5090,5090,5090,5090,60
20240912,131700,115128410,5050,5060,5060,5050,212
20240912,131600,114057790,5060,5060,5060,5060,0
20240912,131500,114057790,5060,5060,5060,5060,0
20240912,131400,114057790,5060,5060,5060,5060,90
20240912,131300,113602390,5100,5100,5100,5100,2
20240912,131200,113592190,5100,5070,5100,5070,400
20240912,131100,111554260,5080,5060,5080,5060,1500
20240912,131000,103936420,5070,5070,5070,5070,0
20240912,130900,103936420,5070,5070,5070,5070,0
20240912,130800,103936420,5070,5070,5070,5070,0
20240912,130700,103936420,5070,5070,5070,5070,1
20240912,130600,103931350,5070,5070,5070,5070,17
20240912,130500,103845160,5050,5050,5050,5050,0
20240912,130400,103845160,5050,5050,5050,5050,0
20240912,130300,103845160,5050,5050,5050,5050,0
20240912,130200,103845160,5050,5050,5050,5050,0
20240912,130100,103845160,5050,5050,5050,5050,553
20240912,130000,101052510,5030,5030,5030,5030,0
20240912,125900,101052510,5030,5030,5030,5030,0
20240912,125800,101052510,5030,5030,5030,5030,0
20240912,125700,101052510,5030,5030,5030,5030,0
20240912,125600,101052510,5030,5030,5030,5030,0
20240912,125500,101052510,5030,5030,5030,5030,20
20240912,125400,100951910,5030,5030,5030,5030,0
20240912,125300,100951910,5030,5030,5030,5030,0
20240912,125200,100951910,5030,5030,5030,5030,271
20240912,125100,99588780,5040,5040,5040,5040,0
20240912,125000,99588780,5040,5040,5040,5040,0
20240912,124900,99588780,5040,5040,5040,5040,0
20240912,124800,99588780,5040,5040,5040,5040,0
20240912,124700,99588780,5040,5040,5040,5040,0
20240912,124600,99588780,5040,5040,5040,5040,0
20240912,124500,99588780,5040,5040,5040,5040,0
20240912,124400,99588780,5040,5040,5040,5040,500
20240912,124300,97068780,5040,5040,5040,5040,0
20240912,124200,97068780,5040,5040,5040,5040,0
20240912,124100,97068780,5040,5040,5040,5040,0
20240912,124000,97068780,5040,5040,5040,5040,0
20240912,123900,97068780,5040,5040,5040,5040,100
20240912,123800,96564780,5040,5040,5040,5040,0
20240912,123700,96564780,5040,5040,5040,5040,0
20240912,123600,96564780,5040,5040,5040,5040,0
20240912,123500,96564780,5040,5040,5040,5040,120
20240912,123400,95959980,5040,5040,5040,5040,0
20240912,123300,95959980,5040,5040,5040,5040,0
20240912,123200,95959980,5040,5040,5040,5040,180
20240912,123100,95052780,5040,5040,5040,5040,0
20240912,123000,95052780,5040,5040,5040,5040,0
20240912,122900,95052780,5040,5050,5050,5040,14
20240912,122800,94982210,5040,5040,5040,5040,0
20240912,122700,94982210,5040,5040,5040,5040,35
20240912,122600,94805810,5030,5030,5030,5030,100
20240912,122500,94302810,5030,5030,5030,5030,290
20240912,122400,92844110,5030,5030,5030,5030,0
20240912,122300,92844110,5030,5030,5030,5030,0
20240912,122200,92844110,5030,5030,5030,5030,0
20240912,122100,92844110,5030,5030,5030,5030,0
20240912,122000,92844110,5030,5030,5030,5030,0
20240912,121900,92844110,5030,5030,5030,5030,0
20240912,121800,92844110,5030,5030,5030,5030,0
20240912,121700,92844110,5030,5030,5030,5030,0
20240912,121600,92844110,5030,5030,5030,5030,0
20240912,121500,92844110,5030,5030,5030,5030,0
20240912,121400,92844110,5030,5030,5030,5030,789
20240912,121300,88875440,5030,5030,5030,5030,40
20240912,121200,88674240,5040,5040,5040,5040,0
20240912,121100,88674240,5040,5040,5040,5040,0
20240912,121000,88674240,5040,5040,5040,5040,0
20240912,120900,88674240,5040,5040,5040,5040,0
20240912,120800,88674240,5040,5040,5040,5040,0
20240912,120700,88674240,5040,5040,5040,5040,0
20240912,120600,88674240,5040,5040,5040,5040,0
20240912,120500,88674240,5040,5040,5040,5040,0
20240912,120400,88674240,5040,5040,5040,5040,0
20240912,120300,88674240,5040,5040,5040,5040,0
20240912,120200,88674240,5040,5040,5040,5040,0
20240912,120100,88674240,5040,5040,5040,5040,0
20240912,120000,88674240,5040,5040,5040,5040,20
20240912,115900,88573440,5030,5030,5030,5030,0
20240912,115800,88573440,5030,5030,5030,5030,0
20240912,115700,88573440,5030,5030,5030,5030,0
20240912,115600,88573440,5030,5030,5030,5030,0
20240912,115500,88573440,5030,5030,5030,5030,0
20240912,115400,88573440,5030,5030,5030,5030,0
20240912,115300,88573440,5030,5030,5030,5030,0
20240912,115200,88573440,5030,5030,5030,5030,0
20240912,115100,88573440,5030,5030,5030,5030,130
20240912,115000,87919540,5030,5030,5030,5030,0
20240912,114900,87919540,5030,5030,5030,5030,0
20240912,114800,87919540,5030,5030,5030,5030,0
20240912,114700,87919540,5030,5030,5030,5030,0
20240912,114600,87919540,5030,5030,5030,5030,0
20240912,114500,87919540,5030,5030,5030,5030,3
20240912,114400,87904450,5040,5030,5040,5030,105
20240912,114300,87376250,5030,5030,5030,5030,0
20240912,114200,87376250,5030,5030,5030,5030,0
20240912,114100,87376250,5030,5030,5030,5030,0
20240912,114000,87376250,5030,5030,5030,5030,200
20240912,113900,86370250,5030,5030,5030,5030,0
20240912,113800,86370250,5030,5030,5030,5030,0
20240912,113700,86370250,5030,5030,5030,5030,0
20240912,113600,86370250,5030,5030,5030,5030,0
20240912,113500,86370250,5030,5030,5030,5030,0
20240912,113400,86370250,5030,5030,5030,5030,0
20240912,113300,86370250,5030,5030,5030,5030,0
20240912,113200,86370250,5030,5030,5030,5030,10
20240912,113100,86319950,5040,5040,5040,5040,0
20240912,113000,86319950,5040,5040,5040,5040,0
20240912,112900,86319950,5040,5040,5040,5040,76
20240912,112800,85936910,5030,5030,5030,5030,0
20240912,112700,85936910,5030,5030,5030,5030,0
20240912,112600,85936910,5030,5030,5030,5030,20
20240912,112500,85836310,5030,5030,5030,5030,1
20240912,112400,85831280,5040,5030,5040,5030,798
20240912,112300,81817320,5030,5030,5030,5030,646
20240912,112200,78567940,5030,5030,5030,5030,0
20240912,112100,78567940,5030,5030,5030,5030,406
20240912,112000,76525760,5030,5030,5030,5030,198
20240912,111900,75529820,5030,5030,5030,5030,458
20240912,111800,73226080,5030,5030,5030,5030,0
20240912,111700,73226080,5030,5030,5030,5030,0
20240912,111600,73226080,5030,5030,5030,5030,292
20240912,111500,71757320,5030,5030,5030,5030,0
20240912,111400,71757320,5030,5030,5030,5030,50
20240912,111300,71505820,5030,5030,5030,5030,0
20240912,111200,71505820,5030,5030,5030,5030,0
20240912,111100,71505820,5030,5030,5030,5030,0
20240912,111000,71505820,5030,5030,5030,5030,0
20240912,110900,71505820,5030,5030,5030,5030,800
20240912,110800,67481820,5030,5030,5030,5030,0
20240912,110700,67481820,5030,5030,5030,5030,7
20240912,110600,67446610,5030,5030,5030,5030,0
20240912,110500,67446610,5030,5030,5030,5030,0
20240912,110400,67446610,5030,5030,5030,5030,0
20240912,110300,67446610,5030,5030,5030,5030,0
20240912,110200,67446610,5030,5030,5030,5030,34
20240912,110100,67275590,5030,5030,5030,5030,3
20240912,110000,67260500,5030,5030,5030,5030,0
20240912,105900,67260500,5030,5030,5030,5030,63
20240912,105800,66943610,5030,5030,5030,5030,1
20240912,105700,66938580,5040,5040,5040,5040,0
20240912,105600,66938580,5040,5040,5040,5040,0
20240912,105500,66938580,5040,5040,5040,5040,0
20240912,105400,66938580,5040,5040,5040,5040,0
20240912,105300,66938580,5040,5040,5040,5040,2
20240912,105200,66928500,5040,5040,5040,5040,0
20240912,105100,66928500,5040,5040,5040,5040,20
20240912,105000,66827700,5020,5020,5020,5020,0
20240912,104900,66827700,5020,5020,5020,5020,10
20240912,104800,66777500,5020,5020,5020,5020,0
20240912,104700,66777500,5020,5020,5020,5020,0
20240912,104600,66777500,5020,5030,5030,5020,1600
20240912,104500,58738830,5030,5030,5030,5030,0
20240912,104400,58738830,5030,5030,5030,5030,405
20240912,104300,56701680,5040,5040,5040,5040,0
20240912,104200,56701680,5040,5040,5040,5040,0
20240912,104100,56701680,5040,5040,5040,5040,155
20240912,104000,55920480,5050,5050,5050,5050,50
20240912,103900,55667980,5030,5030,5030,5030,10
20240912,103800,55617680,5030,5030,5030,5030,279
20240912,103700,54214310,5030,5030,5030,5030,62
20240912,103600,53902450,5030,5030,5030,5030,0
20240912,103500,53902450,5030,5030,5030,5030,177
20240912,103400,53012140,5020,5020,5020,5020,0
20240912,103300,53012140,5020,5020,5020,5020,100
20240912,103200,52510140,5030,5030,5030,5030,0
20240912,103100,52510140,5030,5030,5030,5020,882
20240912,103000,48075530,5020,5020,5020,5020,0
20240912,102900,48075530,5020,5020,5020,5020,0
20240912,102800,48075530,5020,5020,5020,5020,0
20240912,102700,48075530,5020,5020,5020,5020,0
20240912,102600,48075530,5020,5020,5020,5020,1
20240912,102500,48070510,5030,5030,5030,5030,0
20240912,102400,48070510,5030,5030,5030,5030,32
20240912,102300,47909550,5020,5020,5020,5020,0
20240912,102200,47909550,5020,5030,5030,5020,204
20240912,102100,46883460,5050,5050,5050,5050,0
20240912,102000,46883460,5050,5050,5050,5050,0
20240912,101900,46883460,5050,5050,5050,5050,0
20240912,101800,46883460,5050,5050,5050,5050,0
20240912,101700,46883460,5050,5050,5050,5050,0
20240912,101600,46883460,5050,5050,5050,5050,0
20240912,101500,46883460,5050,5050,5050,5050,0
20240912,101400,46883460,5050,5050,5050,5050,0
20240912,101300,46883460,5050,5050,5050,5050,0
20240912,101200,46883460,5050,5050,5050,5050,1
20240912,101100,46878410,5030,5030,5030,5030,100
20240912,101000,46375410,5020,5020,5020,5020,0
20240912,100900,46375410,5020,5040,5040,5020,700
20240912,100800,42853960,5050,5050,5050,5050,5
20240912,100700,42828710,5050,5050,5050,5050,0
20240912,100600,42828710,5050,5050,5050,5050,0
20240912,100500,42828710,5050,5050,5050,5050,0
20240912,100400,42828710,5050,5050,5050,5050,0
20240912,100300,42828710,5050,5050,5050,5050,100
20240912,100200,42323710,5050,5050,5050,5050,0
20240912,100100,42323710,5050,5050,5050,5050,0
20240912,100000,42323710,5050,5050,5050,5050,90
20240912,095900,41869210,5030,5030,5030,5030,0
20240912,095800,41869210,5030,5040,5040,5030,200
20240912,095700,40863010,5040,5040,5040,5040,0
20240912,095600,40863010,5040,5040,5040,5040,0
20240912,095500,40863010,5040,5040,5040,5040,180
20240912,095400,39955810,5040,5040,5040,5040,200
20240912,095300,38947810,5040,5040,5040,5040,100
20240912,095200,38443810,5040,5040,5040,5040,200
20240912,095100,37435810,5050,5050,5050,5050,0
20240912,095000,37435810,5050,5050,5050,5050,70
20240912,094900,37082310,5050,5050,5050,5050,0
20240912,094800,37082310,5050,5050,5050,5050,0
20240912,094700,37082310,5050,5050,5050,5050,0
20240912,094600,37082310,5050,5050,5050,5050,70
20240912,094500,36728810,5060,5060,5060,5060,0
20240912,094400,36728810,5060,5060,5060,5060,14
20240912,094300,36657970,5070,5070,5070,5070,1
20240912,094200,36652900,5070,5070,5070,5070,0
20240912,094100,36652900,5070,5070,5070,5070,0
20240912,094000,36652900,5070,5070,5070,5070,3
20240912,093900,36637690,5070,5070,5070,5070,1
20240912,093800,36632620,5070,5070,5070,5070,2
20240912,093700,36622480,5050,5050,5050,5050,0
20240912,093600,36622480,5050,5050,5050,5050,0
20240912,093500,36622480,5050,5050,5050,5050,3
20240912,093400,36607330,5050,5050,5050,5050,1198
20240912,093300,30557430,5050,5050,5070,5050,288
20240912,093200,29102350,5060,5060,5060,5060,0
20240912,093100,29102350,5060,5060,5060,5060,0
20240912,093000,29102350,5060,5060,5060,5060,0
20240912,092900,29102350,5060,5060,5060,5060,1
20240912,092800,29097290,5060,5060,5060,5060,0
20240912,092700,29097290,5060,5060,5060,5060,300
20240912,092600,27579290,5050,5050,5050,5050,75
20240912,092500,27200540,5040,5040,5040,5040,0
20240912,092400,27200540,5040,5040,5040,5040,435
20240912,092300,25008140,5040,5040,5040,5040,200
20240912,092200,24000140,5040,5040,5040,5040,100
20240912,092100,23496140,5030,5030,5030,5030,0
20240912,092000,23496140,5030,5030,5030,5030,90
20240912,091900,23043440,5030,5030,5030,5030,495
20240912,091800,20553590,5050,5050,5050,5050,1
20240912,091700,20548540,5030,5030,5030,5030,979
20240912,091600,15624170,5050,5050,5050,5050,0
20240912,091500,15624170,5050,5050,5050,5050,0
20240912,091400,15624170,5050,5050,5050,5050,7
20240912,091300,15588820,5010,5010,5010,5010,0
20240912,091200,15588820,5010,5010,5010,5010,0
20240912,091100,15588820,5010,5040,5050,5010,105
20240912,091000,15059980,5040,5040,5040,5040,296
20240912,090900,13568140,5040,5040,5040,5040,21
20240912,090800,13462300,5040,5040,5040,5040,10
20240912,090700,13411900,5050,5050,5050,5050,0
20240912,090600,13411900,5050,5050,5050,5050,0
20240912,090500,13411900,5050,5050,5060,5050,8
20240912,090400,13371470,5010,5010,5010,5010,32
20240912,090300,13211150,5010,5050,5050,5010,2024
20240912,090200,3031970,5060,5060,5070,5060,294
20240912,090100,1542300,5080,5070,5100,5070,54
20240912,090000,1267660,5060,5050,5060,5050,251