KissMeData/043370/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,192400,353182170,10050,10050,10050,10050,1463
20240909,192300,353182170,10050,10050,10050,10050,0
20240909,192200,353182170,10050,10050,10050,10050,0
20240909,192100,353182170,10050,10050,10050,10050,0
20240909,192000,353182170,10050,10050,10050,10050,0
20240909,191900,353182170,10050,10050,10050,10050,0
20240909,191800,353182170,10050,10050,10050,10050,0
20240909,191700,353182170,10050,10050,10050,10050,0
20240909,191600,353182170,10050,10050,10050,10050,0
20240909,191500,353182170,10050,10050,10050,10050,0
20240909,191400,353182170,10050,10050,10050,10050,0
20240909,191300,353182170,10050,10050,10050,10050,0
20240909,191200,353182170,10050,10050,10050,10050,0
20240909,191100,353182170,10050,10050,10050,10050,0
20240909,191000,353182170,10050,10050,10050,10050,0
20240909,190900,353182170,10050,10050,10050,10050,0
20240909,190800,353182170,10050,10050,10050,10050,0
20240909,190700,353182170,10050,10050,10050,10050,0
20240909,190600,353182170,10050,10050,10050,10050,0
20240909,190500,353182170,10050,10050,10050,10050,0
20240909,190400,353182170,10050,10050,10050,10050,0
20240909,190300,353182170,10050,10050,10050,10050,0
20240909,190200,353182170,10050,10050,10050,10050,0
20240909,190100,353182170,10050,10050,10050,10050,0
20240909,190000,353182170,10050,10050,10050,10050,0
20240909,185900,353182170,10050,10050,10050,10050,0
20240909,185800,353182170,10050,10050,10050,10050,0
20240909,185700,353182170,10050,10050,10050,10050,0
20240909,185600,353182170,10050,10050,10050,10050,0
20240909,185500,353182170,10050,10050,10050,10050,0
20240909,185400,353182170,10050,10050,10050,10050,1463
20240909,185300,353182170,10050,10050,10050,10050,0
20240909,185200,353182170,10050,10050,10050,10050,0
20240909,185100,353182170,10050,10050,10050,10050,0
20240909,185000,353182170,10050,10050,10050,10050,0
20240909,184900,353182170,10050,10050,10050,10050,0
20240909,184800,353182170,10050,10050,10050,10050,0
20240909,184700,353182170,10050,10050,10050,10050,0
20240909,184600,353182170,10050,10050,10050,10050,0
20240909,184500,353182170,10050,10050,10050,10050,0
20240909,184400,353182170,10050,10050,10050,10050,0
20240909,184300,353182170,10050,10050,10050,10050,0
20240909,184200,353182170,10050,10050,10050,10050,0
20240909,184100,353182170,10050,10050,10050,10050,0
20240909,184000,353182170,10050,10050,10050,10050,0
20240909,183900,353182170,10050,10050,10050,10050,0
20240909,183800,353182170,10050,10050,10050,10050,0
20240909,183700,353182170,10050,10050,10050,10050,0
20240909,183600,353182170,10050,10050,10050,10050,0
20240909,183500,353182170,10050,10050,10050,10050,0
20240909,183400,353182170,10050,10050,10050,10050,0
20240909,183300,353182170,10050,10050,10050,10050,0
20240909,183200,353182170,10050,10050,10050,10050,0
20240909,183100,353182170,10050,10050,10050,10050,0
20240909,183000,353182170,10050,10050,10050,10050,0
20240909,182900,353182170,10050,10050,10050,10050,0
20240909,182800,353182170,10050,10050,10050,10050,0
20240909,182700,353182170,10050,10050,10050,10050,0
20240909,182600,353182170,10050,10050,10050,10050,0
20240909,182500,353182170,10050,10050,10050,10050,0
20240909,182400,353182170,10050,10050,10050,10050,1463
20240909,182300,353182170,10050,10050,10050,10050,0
20240909,182200,353182170,10050,10050,10050,10050,0
20240909,182100,353182170,10050,10050,10050,10050,0
20240909,182000,353182170,10050,10050,10050,10050,0
20240909,181900,353182170,10050,10050,10050,10050,0
20240909,181800,353182170,10050,10050,10050,10050,0
20240909,181700,353182170,10050,10050,10050,10050,0
20240909,181600,353182170,10050,10050,10050,10050,0
20240909,181500,353182170,10050,10050,10050,10050,0
20240909,181400,353182170,10050,10050,10050,10050,0
20240909,181300,353182170,10050,10050,10050,10050,0
20240909,181200,353182170,10050,10050,10050,10050,0
20240909,181100,353182170,10050,10050,10050,10050,0
20240909,181000,353182170,10050,10050,10050,10050,0
20240909,180900,353182170,10050,10050,10050,10050,0
20240909,180800,353182170,10050,10050,10050,10050,0
20240909,180700,353182170,10050,10050,10050,10050,0
20240909,180600,353182170,10050,10050,10050,10050,0
20240909,180500,353182170,10050,10050,10050,10050,0
20240909,180400,353182170,10050,10050,10050,10050,0
20240909,180300,353182170,10050,10050,10050,10050,0
20240909,180200,353182170,10050,10050,10050,10050,0
20240909,180100,353182170,10050,10050,10050,10050,0
20240909,180000,353182170,10050,10050,10050,10050,0
20240909,175900,353182170,10050,10050,10050,10050,0
20240909,175800,353182170,10050,10050,10050,10050,0
20240909,175700,353182170,10050,10050,10050,10050,0
20240909,175600,353182170,10050,10050,10050,10050,0
20240909,175500,353182170,10050,10050,10050,10050,0
20240909,175400,353182170,10050,10050,10050,10050,1463
20240909,175300,353182170,10050,10050,10050,10050,0
20240909,175200,353182170,10050,10050,10050,10050,0
20240909,175100,353182170,10050,10050,10050,10050,0
20240909,175000,353182170,10050,10050,10050,10050,0
20240909,174900,353182170,10050,10050,10050,10050,0
20240909,174800,353182170,10050,10050,10050,10050,0
20240909,174700,353182170,10050,10050,10050,10050,0
20240909,174600,353182170,10050,10050,10050,10050,0
20240909,174500,353182170,10050,10050,10050,10050,0
20240909,174400,353182170,10050,10050,10050,10050,0
20240909,174300,353182170,10050,10050,10050,10050,0
20240909,174200,353182170,10050,10050,10050,10050,0
20240909,174100,353182170,10050,10050,10050,10050,0
20240909,174000,353182170,10050,10050,10050,10050,0
20240909,173900,353182170,10050,10050,10050,10050,0
20240909,173800,353182170,10050,10050,10050,10050,0
20240909,173700,353182170,10050,10050,10050,10050,0
20240909,173600,353182170,10050,10050,10050,10050,0
20240909,173500,353182170,10050,10050,10050,10050,0
20240909,173400,353182170,10050,10050,10050,10050,0
20240909,173300,353182170,10050,10050,10050,10050,0
20240909,173200,353182170,10050,10050,10050,10050,0
20240909,173100,353182170,10050,10050,10050,10050,0
20240909,173000,353182170,10050,10050,10050,10050,0
20240909,172900,353182170,10050,10050,10050,10050,0
20240909,172800,353182170,10050,10050,10050,10050,0
20240909,172700,353182170,10050,10050,10050,10050,0
20240909,172600,353182170,10050,10050,10050,10050,0
20240909,172500,353182170,10050,10050,10050,10050,0
20240909,172400,353182170,10050,10050,10050,10050,1463
20240909,172300,353182170,10050,10050,10050,10050,0
20240909,172200,353182170,10050,10050,10050,10050,0
20240909,172100,353182170,10050,10050,10050,10050,0
20240909,172000,353182170,10050,10050,10050,10050,0
20240909,171900,353182170,10050,10050,10050,10050,0
20240909,171800,353182170,10050,10050,10050,10050,0
20240909,171700,353182170,10050,10050,10050,10050,0
20240909,171600,353182170,10050,10050,10050,10050,0
20240909,171500,353182170,10050,10050,10050,10050,0
20240909,171400,353182170,10050,10050,10050,10050,0
20240909,171300,353182170,10050,10050,10050,10050,0
20240909,171200,353182170,10050,10050,10050,10050,0
20240909,171100,353182170,10050,10050,10050,10050,0
20240909,171000,353182170,10050,10050,10050,10050,0
20240909,170900,353182170,10050,10050,10050,10050,0
20240909,170800,353182170,10050,10050,10050,10050,0
20240909,170700,353182170,10050,10050,10050,10050,0
20240909,170600,353182170,10050,10050,10050,10050,0
20240909,170500,353182170,10050,10050,10050,10050,0
20240909,170400,353182170,10050,10050,10050,10050,0
20240909,170300,353182170,10050,10050,10050,10050,0
20240909,170200,353182170,10050,10050,10050,10050,0
20240909,170100,353182170,10050,10050,10050,10050,0
20240909,170000,353182170,10050,10050,10050,10050,0
20240909,165900,353182170,10050,10050,10050,10050,0
20240909,165800,353182170,10050,10050,10050,10050,0
20240909,165700,353182170,10050,10050,10050,10050,0
20240909,165600,353182170,10050,10050,10050,10050,0
20240909,165500,353182170,10050,10050,10050,10050,0
20240909,165400,353182170,10050,10050,10050,10050,1463
20240909,165300,353182170,10050,10050,10050,10050,0
20240909,165200,353182170,10050,10050,10050,10050,0
20240909,165100,353182170,10050,10050,10050,10050,0
20240909,165000,353182170,10050,10050,10050,10050,0
20240909,164900,353182170,10050,10050,10050,10050,0
20240909,164800,353182170,10050,10050,10050,10050,0
20240909,164700,353182170,10050,10050,10050,10050,0
20240909,164600,353182170,10050,10050,10050,10050,0
20240909,164500,353182170,10050,10050,10050,10050,0
20240909,164400,353182170,10050,10050,10050,10050,0
20240909,164300,353182170,10050,10050,10050,10050,0
20240909,164200,353182170,10050,10050,10050,10050,0
20240909,164100,353182170,10050,10050,10050,10050,0
20240909,164000,353182170,10050,10050,10050,10050,0
20240909,163900,353182170,10050,10050,10050,10050,0
20240909,163800,353182170,10050,10050,10050,10050,0
20240909,163700,353182170,10050,10050,10050,10050,0
20240909,163600,353182170,10050,10050,10050,10050,0
20240909,163500,353182170,10050,10050,10050,10050,0
20240909,163400,353182170,10050,10050,10050,10050,0
20240909,163300,353182170,10050,10050,10050,10050,0
20240909,163200,353182170,10050,10050,10050,10050,0
20240909,163100,353182170,10050,10050,10050,10050,0
20240909,163000,353182170,10050,10050,10050,10050,0
20240909,162900,353182170,10050,10050,10050,10050,0
20240909,162800,353182170,10050,10050,10050,10050,0
20240909,162700,353182170,10050,10050,10050,10050,0
20240909,162600,353182170,10050,10050,10050,10050,0
20240909,162500,353182170,10050,10050,10050,10050,0
20240909,162400,353182170,10050,10050,10050,10050,1463
20240909,162300,353182170,10050,10050,10050,10050,0
20240909,162200,353182170,10050,10050,10050,10050,0
20240909,162100,353182170,10050,10050,10050,10050,0
20240909,162000,353182170,10050,10050,10050,10050,0
20240909,161900,353182170,10050,10050,10050,10050,0
20240909,161800,353182170,10050,10050,10050,10050,0
20240909,161700,353182170,10050,10050,10050,10050,0
20240909,161600,353182170,10050,10050,10050,10050,0
20240909,161500,353182170,10050,10050,10050,10050,0
20240909,161400,353182170,10050,10050,10050,10050,0
20240909,161300,353182170,10050,10050,10050,10050,0
20240909,161200,353182170,10050,10050,10050,10050,0
20240909,161100,353182170,10050,10050,10050,10050,0
20240909,161000,353182170,10050,10050,10050,10050,0
20240909,160900,353182170,10050,10050,10050,10050,0
20240909,160800,353182170,10050,10050,10050,10050,0
20240909,160700,353182170,10050,10050,10050,10050,0
20240909,160600,353182170,10050,10050,10050,10050,0
20240909,160500,353182170,10050,10050,10050,10050,0
20240909,160400,353182170,10050,10050,10050,10050,0
20240909,160300,353182170,10050,10050,10050,10050,0
20240909,160200,353182170,10050,10050,10050,10050,0
20240909,160100,353182170,10050,10050,10050,10050,0
20240909,160000,353182170,10050,10050,10050,10050,0
20240909,155900,353182170,10050,10050,10050,10050,0
20240909,155800,353182170,10050,10050,10050,10050,0
20240909,155700,353182170,10050,10050,10050,10050,0
20240909,155600,353182170,10050,10050,10050,10050,0
20240909,155500,353182170,10050,10050,10050,10050,0
20240909,155400,353182170,10050,10050,10050,10050,1463
20240909,155300,353182170,10050,10050,10050,10050,0
20240909,155200,353182170,10050,10050,10050,10050,0
20240909,155100,353182170,10050,10050,10050,10050,0
20240909,155000,353182170,10050,10050,10050,10050,0
20240909,154900,353182170,10050,10050,10050,10050,0
20240909,154800,353182170,10050,10050,10050,10050,0
20240909,154700,353182170,10050,10050,10050,10050,0
20240909,154600,353182170,10050,10050,10050,10050,0
20240909,154500,353182170,10050,10050,10050,10050,0
20240909,154400,353182170,10050,10050,10050,10050,0
20240909,154300,353182170,10050,10050,10050,10050,0
20240909,154200,353182170,10050,10050,10050,10050,0
20240909,154100,353182170,10050,10050,10050,10050,0
20240909,154000,353182170,10050,10050,10050,10050,0
20240909,153900,353182170,10050,10050,10050,10050,0
20240909,153800,353182170,10050,10050,10050,10050,0
20240909,153700,353182170,10050,10050,10050,10050,0
20240909,153600,353182170,10050,10050,10050,10050,0
20240909,153500,353182170,10050,10050,10050,10050,0
20240909,153400,353182170,10050,10050,10050,10050,0
20240909,153300,353182170,10050,10050,10050,10050,0
20240909,153200,353182170,10050,10050,10050,10050,0
20240909,153100,353182170,10050,10050,10050,10050,0
20240909,153000,353182170,10050,10050,10050,10050,1463
20240909,152900,338479020,10040,10040,10040,10040,0
20240909,152800,338479020,10040,10040,10040,10040,0
20240909,152700,338479020,10040,10040,10040,10040,0
20240909,152600,338479020,10040,10040,10040,10040,0
20240909,152500,338479020,10040,10040,10040,10040,0
20240909,152400,338479020,10040,10040,10040,10040,0
20240909,152300,338479020,10040,10040,10040,10040,0
20240909,152200,338479020,10040,10040,10040,10040,0
20240909,152100,338479020,10040,10040,10040,10040,0
20240909,152000,338479020,10040,10040,10040,10040,0
20240909,151900,338479020,10040,10050,10050,10040,142
20240909,151800,337052490,10060,10070,10070,10060,46
20240909,151700,336589510,10070,10070,10070,10070,0
20240909,151600,336589510,10070,10070,10070,10070,23
20240909,151500,336357900,10060,10060,10060,10060,7
20240909,151400,336287480,10070,10070,10070,10070,0
20240909,151300,336287480,10070,10070,10070,10070,0
20240909,151200,336287480,10070,10070,10070,10070,51
20240909,151100,335773910,10080,10080,10080,10080,68
20240909,151000,335088470,10090,10090,10090,10090,0
20240909,150900,335088470,10090,10090,10090,10090,0
20240909,150800,335088470,10090,10070,10090,10070,8
20240909,150700,335007890,10090,10090,10090,10090,0
20240909,150600,335007890,10090,10090,10090,10090,0
20240909,150500,335007890,10090,10090,10090,10090,154
20240909,150400,333454030,10090,10080,10090,10080,107
20240909,150300,332375350,10080,10080,10080,10080,0
20240909,150200,332375350,10080,10080,10080,10080,0
20240909,150100,332375350,10080,10080,10080,10080,0
20240909,150000,332375350,10080,10080,10080,10080,0
20240909,145900,332375350,10080,10080,10080,10080,1
20240909,145800,332365270,10080,10080,10080,10080,29
20240909,145700,332072950,10080,10070,10080,10070,106
20240909,145600,331005270,10070,10070,10070,10070,34
20240909,145500,330662890,10070,10070,10070,10070,0
20240909,145400,330662890,10070,10070,10070,10070,0
20240909,145300,330662890,10070,10070,10070,10070,2
20240909,145200,330642750,10060,10060,10060,10060,0
20240909,145100,330642750,10060,10060,10060,10060,117
20240909,145000,329465730,10060,10070,10070,10060,174
20240909,144900,327714360,10080,10080,10080,10080,49
20240909,144800,327220440,10090,10100,10100,10090,195
20240909,144700,325251730,10110,10110,10110,10110,25
20240909,144600,324998980,10120,10120,10120,10120,1
20240909,144500,324988860,10120,10120,10120,10120,32
20240909,144400,324665020,10130,10150,10150,10130,60
20240909,144300,324057200,10150,10150,10150,10150,0
20240909,144200,324057200,10150,10140,10150,10140,196
20240909,144100,322069750,10140,10140,10140,10140,10
20240909,144000,321968350,10140,10140,10140,10140,5
20240909,143900,321917650,10150,10150,10150,10150,0
20240909,143800,321917650,10150,10160,10160,10150,180
20240909,143700,320089310,10160,10140,10160,10140,345
20240909,143600,316588190,10140,10130,10140,10130,93
20240909,143500,315645700,10130,10110,10130,10110,504
20240909,143400,310547490,10110,10110,10110,10110,20
20240909,143300,310345290,10110,10100,10110,10100,2
20240909,143200,310325080,10100,10100,10100,10100,0
20240909,143100,310325080,10100,10100,10100,10100,51
20240909,143000,309809980,10100,10100,10100,10100,97
20240909,142900,308830280,10100,10100,10110,10100,161
20240909,142800,307203960,10100,10100,10100,10100,80
20240909,142700,306395960,10110,10100,10110,10100,2
20240909,142600,306375750,10100,10100,10100,10100,28
20240909,142500,306092950,10110,10100,10110,10100,32
20240909,142400,305769740,10110,10110,10110,10110,0
20240909,142300,305769740,10110,10100,10110,10100,33
20240909,142200,305436430,10110,10110,10110,10110,27
20240909,142100,305163460,10110,10110,10110,10110,32
20240909,142000,304839940,10110,10120,10120,10110,30
20240909,141900,304536630,10110,10100,10110,10100,73
20240909,141800,303798610,10100,10100,10100,10100,29
20240909,141700,303505710,10110,10100,10110,10100,2
20240909,141600,303485500,10100,10100,10100,10100,44
20240909,141500,303041100,10110,10110,10120,10100,84
20240909,141400,302192200,10110,10110,10110,10110,102
20240909,141300,301160980,10100,10100,10100,10100,35
20240909,141200,300807480,10100,10100,10100,10100,28
20240909,141100,300524680,10100,10100,10110,10100,102
20240909,141000,299494390,10100,10100,10100,10100,35
20240909,140900,299140890,10110,10090,10110,10090,77
20240909,140800,298363300,10090,10100,10100,10090,69
20240909,140700,297666890,10100,10100,10100,10100,209
20240909,140600,295555990,10100,10100,10100,10100,0
20240909,140500,295555990,10100,10100,10100,10080,413
20240909,140400,291388160,10100,10100,10120,10100,510
20240909,140300,286232950,10100,10090,10100,10090,78
20240909,140200,285445920,10080,10080,10080,10080,28
20240909,140100,285163680,10090,10080,10090,10080,58
20240909,140000,284579030,10070,10070,10070,10070,126
20240909,135900,283310210,10080,10070,10080,10070,61
20240909,135800,282695840,10070,10060,10070,10060,31
20240909,135700,282383690,10060,10060,10090,10060,68
20240909,135600,281699430,10080,10080,10080,10080,0
20240909,135500,281699430,10080,10080,10080,10080,0
20240909,135400,281699430,10080,10100,10100,10080,274
20240909,135300,278934720,10100,10070,10100,10070,382
20240909,135200,275078600,10070,10070,10080,10070,64
20240909,135100,274433780,10070,10070,10070,10070,0
20240909,135000,274433780,10070,10070,10080,10070,62
20240909,134900,273809350,10070,10060,10070,10060,63
20240909,134800,273175220,10060,10050,10060,10050,164
20240909,134700,271526430,10040,10020,10040,10020,95
20240909,134600,270573060,10010,10000,10010,10000,58
20240909,134500,269992770,10010,10010,10010,10010,0
20240909,134400,269992770,10010,10000,10020,10000,30
20240909,134300,269692470,10000,10000,10000,10000,0
20240909,134200,269692470,10000,10030,10030,10000,496
20240909,134100,264727300,10030,10010,10030,10010,34
20240909,134000,264386930,10010,10030,10030,10000,286
20240909,133900,261525030,10020,10010,10020,10010,115
20240909,133800,260373290,10020,10010,10020,10010,32
20240909,133700,260052960,10020,10020,10020,10020,0
20240909,133600,260052960,10020,10020,10020,10020,0
20240909,133500,260052960,10020,10000,10020,10000,184
20240909,133400,258210920,9980,9980,9980,9980,0
20240909,133300,258210920,9980,10010,10010,9980,252
20240909,133200,255691230,10010,10010,10010,10000,167
20240909,133100,254019850,10000,10010,10010,10000,132
20240909,133000,252698570,10010,10000,10010,10000,219
20240909,132900,250507130,9990,9990,10000,9990,46
20240909,132800,250047580,9990,9990,9990,9990,29
20240909,132700,249757870,9990,9990,10000,9990,362
20240909,132600,246139490,9990,9990,9990,9990,150
20240909,132500,244640990,10000,10000,10000,10000,22
20240909,132400,244420990,9990,9990,10000,9990,31
20240909,132300,244111290,9990,9990,9990,9990,29
20240909,132200,243821580,9990,9990,9990,9990,21
20240909,132100,243611790,9980,9980,9980,9980,28
20240909,132000,243332350,9990,9980,9990,9980,3
20240909,131900,243302390,9980,9980,9980,9980,29
20240909,131800,243012970,9980,9980,9980,9980,29
20240909,131700,242723550,9980,9970,9980,9970,269
20240909,131600,240038940,9970,9970,9970,9970,10
20240909,131500,239939240,9970,9980,9980,9970,79
20240909,131400,239150940,9990,9990,9990,9990,25
20240909,131300,238901190,9990,9990,9990,9990,48
20240909,131200,238421670,9990,9990,9990,9990,136
20240909,131100,237063030,9990,9990,9990,9990,129
20240909,131000,235774320,9990,9990,9990,9990,1
20240909,130900,235764330,9990,9980,9990,9980,172
20240909,130800,234047350,9980,9980,9980,9980,26
20240909,130700,233787870,9980,9950,9980,9950,322
20240909,130600,230575530,9940,9940,9940,9940,1
20240909,130500,230565590,9930,9930,9930,9930,29
20240909,130400,230277620,9930,9930,9930,9930,0
20240909,130300,230277620,9930,9930,9930,9930,35
20240909,130200,229930070,9940,9930,9940,9930,62
20240909,130100,229314330,9940,9940,9940,9940,0
20240909,130000,229314330,9940,9950,9950,9940,17
20240909,125900,229145320,9960,9960,9960,9960,0
20240909,125800,229145320,9960,9920,9960,9910,14
20240909,125700,229006410,9910,9910,9910,9910,38
20240909,125600,228629830,9920,9930,9930,9920,69
20240909,125500,227945150,9930,9930,9930,9930,46
20240909,125400,227488370,9930,9930,9930,9930,0
20240909,125300,227488370,9930,9930,9930,9930,28
20240909,125200,227210330,9940,9940,9940,9940,29
20240909,125100,226922070,9940,9950,9950,9940,4
20240909,125000,226882280,9940,9940,9940,9940,121
20240909,124900,225679540,9940,9940,9940,9940,0
20240909,124800,225679540,9940,9940,9950,9940,38
20240909,124700,225301750,9930,9930,9930,9930,46
20240909,124600,224844970,9930,9930,9930,9930,0
20240909,124500,224844970,9930,9940,9940,9930,40
20240909,124400,224447660,9940,9940,9940,9940,0
20240909,124300,224447660,9940,9920,9940,9920,30
20240909,124200,224149480,9920,9920,9920,9920,1
20240909,124100,224139560,9920,9910,9920,9910,2
20240909,124000,224119730,9910,9920,9920,9910,158
20240909,123900,222553940,9920,9920,9920,9920,26
20240909,123800,222296020,9930,9930,9930,9930,37
20240909,123700,221928610,9930,9930,9930,9930,29
20240909,123600,221640640,9930,9930,9930,9930,0
20240909,123500,221640640,9930,9930,9930,9930,28
20240909,123400,221362600,9940,9940,9940,9940,55
20240909,123300,220815900,9950,9950,9950,9950,0
20240909,123200,220815900,9950,9950,9950,9950,69
20240909,123100,220129350,9950,9940,9950,9940,72
20240909,123000,219413280,9940,9940,9940,9940,0
20240909,122900,219413280,9940,9940,9940,9940,29
20240909,122800,219125020,9940,9940,9940,9940,0
20240909,122700,219125020,9940,9940,9940,9940,65
20240909,122600,218478920,9940,9940,9940,9940,31
20240909,122500,218170780,9940,9940,9940,9940,0
20240909,122400,218170780,9940,9950,9950,9940,39
20240909,122300,217783020,9950,9950,9950,9950,16
20240909,122200,217623820,9950,9950,9950,9950,20
20240909,122100,217424820,9940,9930,9940,9930,35
20240909,122000,217077200,9940,9940,9940,9940,0
20240909,121900,217077200,9940,9930,9940,9930,31
20240909,121800,216769360,9930,9930,9930,9930,29
20240909,121700,216481390,9940,9930,9940,9930,15
20240909,121600,216332320,9920,9920,9920,9920,44
20240909,121500,215895840,9920,9920,9920,9920,0
20240909,121400,215895840,9920,9930,9930,9920,33
20240909,121300,215568440,9930,9930,9930,9930,8
20240909,121200,215489000,9930,9930,9930,9930,20
20240909,121100,215290400,9920,9920,9920,9910,49
20240909,121000,214804610,9910,9910,9910,9910,0
20240909,120900,214804610,9910,9910,9910,9910,73
20240909,120800,214081180,9900,9900,9900,9900,80
20240909,120700,213289180,9900,9900,9900,9900,0
20240909,120600,213289180,9900,9900,9910,9900,168
20240909,120500,211625470,9950,9950,9950,9950,30
20240909,120400,211326970,9950,9950,9950,9950,0
20240909,120300,211326970,9950,9960,9960,9950,247
20240909,120200,208867330,9980,9980,9980,9980,8
20240909,120100,208787490,9970,9970,9970,9970,56
20240909,120000,208229170,9980,9980,9980,9970,83
20240909,115900,207401300,10000,9960,10000,9960,632
20240909,115800,201089830,9960,9960,9970,9960,154
20240909,115700,199555210,9960,9940,9960,9940,355
20240909,115600,196024020,9930,9930,9930,9930,52
20240909,115500,195507660,9930,9920,9930,9920,325
20240909,115400,192282740,9920,9920,9920,9920,0
20240909,115300,192282740,9920,9910,9920,9910,77
20240909,115200,191519660,9910,9900,9910,9900,2
20240909,115100,191499850,9890,9890,9890,9890,55
20240909,115000,190955900,9900,9890,9900,9890,35
20240909,114900,190609740,9900,9890,9900,9890,2
20240909,114800,190589950,9890,9890,9890,9890,53
20240909,114700,190065780,9890,9890,9890,9890,12
20240909,114600,189947100,9900,9910,9920,9900,117
20240909,114500,188787940,9920,9910,9920,9910,30
20240909,114400,188490630,9910,9910,9910,9910,33
20240909,114300,188163600,9920,9910,9920,9910,34
20240909,114200,187826410,9910,9910,9910,9910,20
20240909,114100,187628210,9910,9910,9910,9910,30
20240909,114000,187330910,9880,9880,9880,9880,1
20240909,113900,187321030,9870,9870,9870,9870,0
20240909,113800,187321030,9870,9870,9870,9870,29
20240909,113700,187034800,9870,9870,9870,9870,29
20240909,113600,186748570,9880,9880,9880,9880,15
20240909,113500,186600370,9870,9870,9870,9870,56
20240909,113400,186047650,9880,9870,9880,9870,2
20240909,113300,186027900,9870,9870,9870,9870,29
20240909,113200,185741670,9870,9890,9890,9870,29
20240909,113100,185455420,9880,9870,9880,9870,30
20240909,113000,185159030,9870,9870,9870,9870,29
20240909,112900,184872800,9910,9910,9910,9910,0
20240909,112800,184872800,9910,9910,9910,9910,0
20240909,112700,184872800,9910,9880,9910,9880,181
20240909,112600,183081870,9870,9890,9890,9870,12
20240909,112500,182963240,9890,9900,9900,9890,20
20240909,112400,182765270,9900,9920,9920,9900,148
20240909,112300,181298130,9930,9930,9930,9930,3
20240909,112200,181268340,9920,9930,9930,9920,37
20240909,112100,180901280,9920,9920,9920,9920,5
20240909,112000,180851680,9920,9920,9920,9920,35
20240909,111900,180504480,9920,9920,9920,9920,41
20240909,111800,180097760,9920,9920,9920,9920,8
20240909,111700,180018400,9920,9930,9930,9920,88
20240909,111600,179145350,9930,9930,9930,9920,34
20240909,111500,178808020,9930,9930,9930,9930,3
20240909,111400,178778230,9930,9930,9930,9920,71
20240909,111300,178073570,9930,9930,9930,9920,37
20240909,111200,177706230,9930,9930,9930,9930,101
20240909,111100,176703300,9920,9920,9920,9920,29
20240909,111000,176415620,9930,9930,9930,9930,41
20240909,110900,176008490,9930,9930,9930,9920,102
20240909,110800,174995920,9920,9920,9920,9920,0
20240909,110700,174995920,9920,9920,9920,9920,28
20240909,110600,174718160,9920,9920,9920,9920,88
20240909,110500,173845200,9920,9920,9920,9920,0
20240909,110400,173845200,9920,9920,9920,9920,29
20240909,110300,173557520,9930,9920,9930,9920,30
20240909,110200,173259910,9920,9920,9930,9910,168
20240909,110100,171593650,9920,9920,9920,9920,29
20240909,110000,171305970,9920,9920,9920,9920,23
20240909,105900,171077810,9920,9920,9920,9920,29
20240909,105800,170790130,9930,9920,9930,9920,138
20240909,105700,169420210,9930,9920,9930,9920,30
20240909,105600,169122550,9910,9920,9920,9910,332
20240909,105500,165830160,9930,9920,9930,9910,72
20240909,105400,165115610,9920,9910,9920,9910,62
20240909,105300,164500770,9920,9920,9920,9910,46
20240909,105200,164044730,9920,9920,9920,9920,26
20240909,105100,163786810,9910,9890,9910,9890,501
20240909,105000,158825610,9880,9880,9880,9880,28
20240909,104900,158548970,9870,9850,9870,9850,729
20240909,104800,151361120,9850,9840,9850,9840,48
20240909,104700,150888520,9850,9850,9850,9850,1
20240909,104600,150878670,9850,9850,9850,9850,29
20240909,104500,150593020,9840,9850,9850,9840,29
20240909,104400,150307650,9830,9830,9830,9830,212
20240909,104300,148223690,9820,9820,9820,9820,29
20240909,104200,147938910,9820,9820,9820,9820,30
20240909,104100,147644310,9810,9810,9830,9800,150
20240909,104000,146173670,9800,9820,9820,9800,158
20240909,103900,144624710,9800,9800,9800,9800,0
20240909,103800,144624710,9800,9870,9870,9800,1157
20240909,103700,133265420,9860,9850,9860,9850,100
20240909,103600,132279940,9840,9840,9840,9840,28
20240909,103500,132004420,9830,9850,9850,9830,34
20240909,103400,131669950,9800,9790,9800,9790,371
20240909,103300,128036570,9780,9780,9780,9780,29
20240909,103200,127752950,9790,9790,9790,9790,0
20240909,103100,127752950,9790,9790,9790,9790,0
20240909,103000,127752950,9790,9800,9800,9780,59
20240909,102900,127175620,9790,9790,9800,9790,73
20240909,102800,126460940,9790,9790,9790,9790,29
20240909,102700,126177030,9800,9800,9800,9800,421
20240909,102600,122051230,9830,9790,9830,9790,1449
20240909,102500,107851260,9790,9790,9790,9790,2
20240909,102400,107831680,9800,9820,9820,9800,416
20240909,102300,103752060,9850,9810,9850,9810,4
20240909,102200,103712740,9810,9800,9810,9800,52
20240909,102100,103202900,9810,9800,9810,9800,131
20240909,102000,101919090,9800,9800,9800,9800,65
20240909,101900,101282090,9800,9810,9810,9800,59
20240909,101800,100703880,9800,9800,9800,9800,9
20240909,101700,100615680,9800,9800,9800,9800,48
20240909,101600,100145280,9810,9830,9830,9810,143
20240909,101500,98740060,9870,9870,9870,9870,0
20240909,101400,98740060,9870,9870,9870,9830,114
20240909,101300,97617860,9870,9870,9870,9870,21
20240909,101200,97410590,9830,9870,9870,9830,29
20240909,101100,97124400,9900,9880,9900,9880,1223
20240909,101000,85018820,9900,9810,9900,9810,678
20240909,100900,78323760,9810,9810,9810,9810,13
20240909,100800,78196230,9810,9810,9810,9810,28
20240909,100700,77921550,9770,9770,9770,9770,0
20240909,100600,77921550,9770,9770,9770,9770,29
20240909,100500,77638220,9760,9770,9770,9760,30
20240909,100400,77345410,9760,9760,9760,9760,29
20240909,100300,77062370,9760,9740,9760,9740,183
20240909,100200,75276840,9740,9730,9740,9730,34
20240909,100100,74946010,9740,9730,9740,9730,87
20240909,100000,74099210,9740,9740,9740,9740,0
20240909,095900,74099210,9740,9740,9740,9740,240
20240909,095800,71761610,9750,9750,9750,9750,0
20240909,095700,71761610,9750,9730,9750,9730,29
20240909,095600,71479000,9730,9730,9730,9730,29
20240909,095500,71196830,9730,9730,9730,9730,0
20240909,095400,71196830,9730,9720,9730,9720,57
20240909,095300,70642510,9700,9710,9710,9700,1000
20240909,095200,60942040,9710,9730,9730,9710,27
20240909,095100,60679850,9720,9720,9730,9720,87
20240909,095000,59834200,9720,9720,9720,9720,0
20240909,094900,59834200,9720,9730,9730,9720,63
20240909,094800,59221230,9740,9740,9740,9740,103
20240909,094700,58218010,9740,9740,9750,9740,17
20240909,094600,58052370,9740,9740,9740,9740,29
20240909,094500,57769910,9750,9750,9750,9750,20
20240909,094400,57574910,9760,9760,9760,9760,1
20240909,094300,57565150,9750,9750,9750,9750,32
20240909,094200,57253150,9760,9760,9760,9760,153
20240909,094100,55759870,9760,9760,9760,9760,29
20240909,094000,55476830,9760,9760,9760,9760,0
20240909,093900,55476830,9760,9760,9760,9760,28
20240909,093800,55203550,9770,9760,9770,9760,36
20240909,093700,54852140,9760,9760,9760,9760,27
20240909,093600,54588620,9750,9750,9750,9750,40
20240909,093500,54198620,9750,9750,9750,9750,0
20240909,093400,54198620,9750,9760,9760,9750,33
20240909,093300,53876820,9750,9770,9770,9750,97
20240909,093200,52931020,9750,9750,9750,9750,81
20240909,093100,52141270,9740,9760,9760,9740,28
20240909,093000,51868260,9760,9740,9760,9740,32
20240909,092900,51556550,9730,9730,9730,9730,0
20240909,092800,51556550,9730,9740,9740,9710,58
20240909,092700,50992760,9730,9730,9730,9730,0
20240909,092600,50992760,9730,9730,9730,9730,28
20240909,092500,50720320,9730,9730,9730,9730,0
20240909,092400,50720320,9730,9730,9730,9730,0
20240909,092300,50720320,9730,9710,9730,9710,305
20240909,092200,47753960,9710,9710,9710,9710,0
20240909,092100,47753960,9710,9740,9740,9710,31
20240909,092000,47452860,9750,9750,9750,9750,1
20240909,091900,47443110,9760,9760,9760,9760,1
20240909,091800,47433350,9770,9770,9770,9770,42
20240909,091700,47023010,9710,9700,9710,9690,554
20240909,091600,41644640,9700,9690,9700,9690,1013
20240909,091500,31828100,9710,9710,9710,9710,0
20240909,091400,31828100,9710,9710,9710,9710,0
20240909,091300,31828100,9710,9700,9710,9700,179
20240909,091200,30091510,9690,9700,9700,9690,38
20240909,091100,29723000,9690,9690,9690,9690,3
20240909,091000,29693930,9680,9680,9680,9680,67
20240909,090900,29045370,9700,9700,9700,9700,90
20240909,090800,28172370,9700,9690,9700,9690,187
20240909,090700,26358850,9660,9660,9660,9660,5
20240909,090600,26310550,9680,9630,9680,9630,1282
20240909,090500,13938880,9640,9670,9710,9640,531
20240909,090400,8812730,9670,9780,9780,9670,36
20240909,090300,8464500,9780,9660,9780,9660,23
20240909,090200,8242200,9640,9640,9640,9640,0
20240909,090100,8242200,9640,9640,9640,9640,0
20240909,090000,8242200,9640,9640,9640,9640,855