KissMeData/089970/min/candle-20240904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240904,195600,456044010,10000,10000,10000,10000,1083
20240904,195500,456044010,10000,10000,10000,10000,0
20240904,195400,456044010,10000,10000,10000,10000,0
20240904,195300,456044010,10000,10000,10000,10000,0
20240904,195200,456044010,10000,10000,10000,10000,0
20240904,195100,456044010,10000,10000,10000,10000,0
20240904,195000,456044010,10000,10000,10000,10000,0
20240904,194900,456044010,10000,10000,10000,10000,0
20240904,194800,456044010,10000,10000,10000,10000,0
20240904,194700,456044010,10000,10000,10000,10000,0
20240904,194600,456044010,10000,10000,10000,10000,0
20240904,194500,456044010,10000,10000,10000,10000,0
20240904,194400,456044010,10000,10000,10000,10000,0
20240904,194300,456044010,10000,10000,10000,10000,0
20240904,194200,456044010,10000,10000,10000,10000,0
20240904,194100,456044010,10000,10000,10000,10000,0
20240904,194000,456044010,10000,10000,10000,10000,0
20240904,193900,456044010,10000,10000,10000,10000,0
20240904,193800,456044010,10000,10000,10000,10000,0
20240904,193700,456044010,10000,10000,10000,10000,0
20240904,193600,456044010,10000,10000,10000,10000,0
20240904,193500,456044010,10000,10000,10000,10000,0
20240904,193400,456044010,10000,10000,10000,10000,0
20240904,193300,456044010,10000,10000,10000,10000,0
20240904,193200,456044010,10000,10000,10000,10000,0
20240904,193100,456044010,10000,10000,10000,10000,0
20240904,193000,456044010,10000,10000,10000,10000,0
20240904,192900,456044010,10000,10000,10000,10000,0
20240904,192800,456044010,10000,10000,10000,10000,0
20240904,192700,456044010,10000,10000,10000,10000,0
20240904,192600,456044010,10000,10000,10000,10000,1083
20240904,192500,456044010,10000,10000,10000,10000,0
20240904,192400,456044010,10000,10000,10000,10000,0
20240904,192300,456044010,10000,10000,10000,10000,0
20240904,192200,456044010,10000,10000,10000,10000,0
20240904,192100,456044010,10000,10000,10000,10000,0
20240904,192000,456044010,10000,10000,10000,10000,0
20240904,191900,456044010,10000,10000,10000,10000,0
20240904,191800,456044010,10000,10000,10000,10000,0
20240904,191700,456044010,10000,10000,10000,10000,0
20240904,191600,456044010,10000,10000,10000,10000,0
20240904,191500,456044010,10000,10000,10000,10000,0
20240904,191400,456044010,10000,10000,10000,10000,0
20240904,191300,456044010,10000,10000,10000,10000,0
20240904,191200,456044010,10000,10000,10000,10000,0
20240904,191100,456044010,10000,10000,10000,10000,0
20240904,191000,456044010,10000,10000,10000,10000,0
20240904,190900,456044010,10000,10000,10000,10000,0
20240904,190800,456044010,10000,10000,10000,10000,0
20240904,190700,456044010,10000,10000,10000,10000,0
20240904,190600,456044010,10000,10000,10000,10000,0
20240904,190500,456044010,10000,10000,10000,10000,0
20240904,190400,456044010,10000,10000,10000,10000,0
20240904,190300,456044010,10000,10000,10000,10000,0
20240904,190200,456044010,10000,10000,10000,10000,0
20240904,190100,456044010,10000,10000,10000,10000,0
20240904,190000,456044010,10000,10000,10000,10000,0
20240904,185900,456044010,10000,10000,10000,10000,0
20240904,185800,456044010,10000,10000,10000,10000,0
20240904,185700,456044010,10000,10000,10000,10000,0
20240904,185600,456044010,10000,10000,10000,10000,1083
20240904,185500,456044010,10000,10000,10000,10000,0
20240904,185400,456044010,10000,10000,10000,10000,0
20240904,185300,456044010,10000,10000,10000,10000,0
20240904,185200,456044010,10000,10000,10000,10000,0
20240904,185100,456044010,10000,10000,10000,10000,0
20240904,185000,456044010,10000,10000,10000,10000,0
20240904,184900,456044010,10000,10000,10000,10000,0
20240904,184800,456044010,10000,10000,10000,10000,0
20240904,184700,456044010,10000,10000,10000,10000,0
20240904,184600,456044010,10000,10000,10000,10000,0
20240904,184500,456044010,10000,10000,10000,10000,0
20240904,184400,456044010,10000,10000,10000,10000,0
20240904,184300,456044010,10000,10000,10000,10000,0
20240904,184200,456044010,10000,10000,10000,10000,0
20240904,184100,456044010,10000,10000,10000,10000,0
20240904,184000,456044010,10000,10000,10000,10000,0
20240904,183900,456044010,10000,10000,10000,10000,0
20240904,183800,456044010,10000,10000,10000,10000,0
20240904,183700,456044010,10000,10000,10000,10000,0
20240904,183600,456044010,10000,10000,10000,10000,0
20240904,183500,456044010,10000,10000,10000,10000,0
20240904,183400,456044010,10000,10000,10000,10000,0
20240904,183300,456044010,10000,10000,10000,10000,0
20240904,183200,456044010,10000,10000,10000,10000,0
20240904,183100,456044010,10000,10000,10000,10000,0
20240904,183000,456044010,10000,10000,10000,10000,0
20240904,182900,456044010,10000,10000,10000,10000,0
20240904,182800,456044010,10000,10000,10000,10000,0
20240904,182700,456044010,10000,10000,10000,10000,0
20240904,182600,456044010,10000,10000,10000,10000,1083
20240904,182500,456044010,10000,10000,10000,10000,0
20240904,182400,456044010,10000,10000,10000,10000,0
20240904,182300,456044010,10000,10000,10000,10000,0
20240904,182200,456044010,10000,10000,10000,10000,0
20240904,182100,456044010,10000,10000,10000,10000,0
20240904,182000,456044010,10000,10000,10000,10000,0
20240904,181900,456044010,10000,10000,10000,10000,0
20240904,181800,456044010,10000,10000,10000,10000,0
20240904,181700,456044010,10000,10000,10000,10000,0
20240904,181600,456044010,10000,10000,10000,10000,0
20240904,181500,456044010,10000,10000,10000,10000,0
20240904,181400,456044010,10000,10000,10000,10000,0
20240904,181300,456044010,10000,10000,10000,10000,0
20240904,181200,456044010,10000,10000,10000,10000,0
20240904,181100,456044010,10000,10000,10000,10000,0
20240904,181000,456044010,10000,10000,10000,10000,0
20240904,180900,456044010,10000,10000,10000,10000,0
20240904,180800,456044010,10000,10000,10000,10000,0
20240904,180700,456044010,10000,10000,10000,10000,0
20240904,180600,456044010,10000,10000,10000,10000,0
20240904,180500,456044010,10000,10000,10000,10000,0
20240904,180400,456044010,10000,10000,10000,10000,0
20240904,180300,456044010,10000,10000,10000,10000,0
20240904,180200,456044010,10000,10000,10000,10000,0
20240904,180100,456044010,10000,10000,10000,10000,0
20240904,180000,456044010,10000,10000,10000,10000,0
20240904,175900,456044010,10000,10000,10000,10000,0
20240904,175800,456044010,10000,10000,10000,10000,0
20240904,175700,456044010,10000,10000,10000,10000,0
20240904,175600,456044010,10000,10000,10000,10000,1083
20240904,175500,456044010,10000,10000,10000,10000,0
20240904,175400,456044010,10000,10000,10000,10000,0
20240904,175300,456044010,10000,10000,10000,10000,0
20240904,175200,456044010,10000,10000,10000,10000,0
20240904,175100,456044010,10000,10000,10000,10000,0
20240904,175000,456044010,10000,10000,10000,10000,0
20240904,174900,456044010,10000,10000,10000,10000,0
20240904,174800,456044010,10000,10000,10000,10000,0
20240904,174700,456044010,10000,10000,10000,10000,0
20240904,174600,456044010,10000,10000,10000,10000,0
20240904,174500,456044010,10000,10000,10000,10000,0
20240904,174400,456044010,10000,10000,10000,10000,0
20240904,174300,456044010,10000,10000,10000,10000,0
20240904,174200,456044010,10000,10000,10000,10000,0
20240904,174100,456044010,10000,10000,10000,10000,0
20240904,174000,456044010,10000,10000,10000,10000,0
20240904,173900,456044010,10000,10000,10000,10000,0
20240904,173800,456044010,10000,10000,10000,10000,0
20240904,173700,456044010,10000,10000,10000,10000,0
20240904,173600,456044010,10000,10000,10000,10000,0
20240904,173500,456044010,10000,10000,10000,10000,0
20240904,173400,456044010,10000,10000,10000,10000,0
20240904,173300,456044010,10000,10000,10000,10000,0
20240904,173200,456044010,10000,10000,10000,10000,0
20240904,173100,456044010,10000,10000,10000,10000,0
20240904,173000,456044010,10000,10000,10000,10000,0
20240904,172900,456044010,10000,10000,10000,10000,0
20240904,172800,456044010,10000,10000,10000,10000,0
20240904,172700,456044010,10000,10000,10000,10000,0
20240904,172600,456044010,10000,10000,10000,10000,1083
20240904,172500,456044010,10000,10000,10000,10000,0
20240904,172400,456044010,10000,10000,10000,10000,0
20240904,172300,456044010,10000,10000,10000,10000,0
20240904,172200,456044010,10000,10000,10000,10000,0
20240904,172100,456044010,10000,10000,10000,10000,0
20240904,172000,456044010,10000,10000,10000,10000,0
20240904,171900,456044010,10000,10000,10000,10000,0
20240904,171800,456044010,10000,10000,10000,10000,0
20240904,171700,456044010,10000,10000,10000,10000,0
20240904,171600,456044010,10000,10000,10000,10000,0
20240904,171500,456044010,10000,10000,10000,10000,0
20240904,171400,456044010,10000,10000,10000,10000,0
20240904,171300,456044010,10000,10000,10000,10000,0
20240904,171200,456044010,10000,10000,10000,10000,0
20240904,171100,456044010,10000,10000,10000,10000,0
20240904,171000,456044010,10000,10000,10000,10000,0
20240904,170900,456044010,10000,10000,10000,10000,0
20240904,170800,456044010,10000,10000,10000,10000,0
20240904,170700,456044010,10000,10000,10000,10000,0
20240904,170600,456044010,10000,10000,10000,10000,0
20240904,170500,456044010,10000,10000,10000,10000,0
20240904,170400,456044010,10000,10000,10000,10000,0
20240904,170300,456044010,10000,10000,10000,10000,0
20240904,170200,456044010,10000,10000,10000,10000,0
20240904,170100,456044010,10000,10000,10000,10000,0
20240904,170000,456044010,10000,10000,10000,10000,0
20240904,165900,456044010,10000,10000,10000,10000,0
20240904,165800,456044010,10000,10000,10000,10000,0
20240904,165700,456044010,10000,10000,10000,10000,0
20240904,165600,456044010,10000,10000,10000,10000,1083
20240904,165500,456044010,10000,10000,10000,10000,0
20240904,165400,456044010,10000,10000,10000,10000,0
20240904,165300,456044010,10000,10000,10000,10000,0
20240904,165200,456044010,10000,10000,10000,10000,0
20240904,165100,456044010,10000,10000,10000,10000,0
20240904,165000,456044010,10000,10000,10000,10000,0
20240904,164900,456044010,10000,10000,10000,10000,0
20240904,164800,456044010,10000,10000,10000,10000,0
20240904,164700,456044010,10000,10000,10000,10000,0
20240904,164600,456044010,10000,10000,10000,10000,0
20240904,164500,456044010,10000,10000,10000,10000,0
20240904,164400,456044010,10000,10000,10000,10000,0
20240904,164300,456044010,10000,10000,10000,10000,0
20240904,164200,456044010,10000,10000,10000,10000,0
20240904,164100,456044010,10000,10000,10000,10000,0
20240904,164000,456044010,10000,10000,10000,10000,0
20240904,163900,456044010,10000,10000,10000,10000,0
20240904,163800,456044010,10000,10000,10000,10000,0
20240904,163700,456044010,10000,10000,10000,10000,0
20240904,163600,456044010,10000,10000,10000,10000,0
20240904,163500,456044010,10000,10000,10000,10000,0
20240904,163400,456044010,10000,10000,10000,10000,0
20240904,163300,456044010,10000,10000,10000,10000,0
20240904,163200,456044010,10000,10000,10000,10000,0
20240904,163100,456044010,10000,10000,10000,10000,0
20240904,163000,456044010,10000,10000,10000,10000,0
20240904,162900,456044010,10000,10000,10000,10000,0
20240904,162800,456044010,10000,10000,10000,10000,0
20240904,162700,456044010,10000,10000,10000,10000,0
20240904,162600,456044010,10000,10000,10000,10000,1083
20240904,162500,456044010,10000,10000,10000,10000,0
20240904,162400,456044010,10000,10000,10000,10000,0
20240904,162300,456044010,10000,10000,10000,10000,0
20240904,162200,456044010,10000,10000,10000,10000,0
20240904,162100,456044010,10000,10000,10000,10000,0
20240904,162000,456044010,10000,10000,10000,10000,0
20240904,161900,456044010,10000,10000,10000,10000,0
20240904,161800,456044010,10000,10000,10000,10000,0
20240904,161700,456044010,10000,10000,10000,10000,0
20240904,161600,456044010,10000,10000,10000,10000,0
20240904,161500,456044010,10000,10000,10000,10000,0
20240904,161400,456044010,10000,10000,10000,10000,0
20240904,161300,456044010,10000,10000,10000,10000,0
20240904,161200,456044010,10000,10000,10000,10000,0
20240904,161100,456044010,10000,10000,10000,10000,0
20240904,161000,456044010,10000,10000,10000,10000,0
20240904,160900,456044010,10000,10000,10000,10000,0
20240904,160800,456044010,10000,10000,10000,10000,0
20240904,160700,456044010,10000,10000,10000,10000,0
20240904,160600,456044010,10000,10000,10000,10000,0
20240904,160500,456044010,10000,10000,10000,10000,0
20240904,160400,456044010,10000,10000,10000,10000,0
20240904,160300,456044010,10000,10000,10000,10000,0
20240904,160200,456044010,10000,10000,10000,10000,0
20240904,160100,456044010,10000,10000,10000,10000,0
20240904,160000,456044010,10000,10000,10000,10000,0
20240904,155900,456044010,10000,10000,10000,10000,0
20240904,155800,456044010,10000,10000,10000,10000,0
20240904,155700,456044010,10000,10000,10000,10000,0
20240904,155600,456044010,10000,10000,10000,10000,1083
20240904,155500,456044010,10000,10000,10000,10000,0
20240904,155400,456044010,10000,10000,10000,10000,0
20240904,155300,456044010,10000,10000,10000,10000,0
20240904,155200,456044010,10000,10000,10000,10000,0
20240904,155100,456044010,10000,10000,10000,10000,0
20240904,155000,456044010,10000,10000,10000,10000,0
20240904,154900,456044010,10000,10000,10000,10000,0
20240904,154800,456044010,10000,10000,10000,10000,0
20240904,154700,456044010,10000,10000,10000,10000,0
20240904,154600,456044010,10000,10000,10000,10000,0
20240904,154500,456044010,10000,10000,10000,10000,0
20240904,154400,456044010,10000,10000,10000,10000,0
20240904,154300,456044010,10000,10000,10000,10000,0
20240904,154200,456044010,10000,10000,10000,10000,0
20240904,154100,456044010,10000,10000,10000,10000,0
20240904,154000,456044010,10000,10000,10000,10000,0
20240904,153900,456044010,10000,10000,10000,10000,0
20240904,153800,456044010,10000,10000,10000,10000,0
20240904,153700,456044010,10000,10000,10000,10000,0
20240904,153600,456044010,10000,10000,10000,10000,0
20240904,153500,456044010,10000,10000,10000,10000,0
20240904,153400,456044010,10000,10000,10000,10000,0
20240904,153300,456044010,10000,10000,10000,10000,0
20240904,153200,456044010,10000,10000,10000,10000,0
20240904,153100,456044010,10000,10000,10000,10000,0
20240904,153000,456044010,10000,10000,10000,10000,1083
20240904,152900,445214010,9980,9980,9980,9980,0
20240904,152800,445214010,9980,9980,9980,9980,0
20240904,152700,445214010,9980,9980,9980,9980,0
20240904,152600,445214010,9980,9980,9980,9980,0
20240904,152500,445214010,9980,9980,9980,9980,0
20240904,152400,445214010,9980,9980,9980,9980,0
20240904,152300,445214010,9980,9980,9980,9980,0
20240904,152200,445214010,9980,9980,9980,9980,0
20240904,152100,445214010,9980,9980,9980,9980,0
20240904,152000,445214010,9980,9980,9980,9980,0
20240904,151900,445214010,9980,9970,9980,9970,32
20240904,151800,444894870,9900,9900,9900,9900,0
20240904,151700,444894870,9900,9900,9900,9900,15
20240904,151600,444746370,9900,9900,9900,9900,2
20240904,151500,444726570,9980,9980,9980,9980,0
20240904,151400,444726570,9980,9900,9980,9900,147
20240904,151300,443264190,9980,9980,9980,9980,0
20240904,151200,443264190,9980,9980,9980,9980,0
20240904,151100,443264190,9980,9880,9980,9880,2
20240904,151000,443244330,9980,9880,9980,9880,2
20240904,150900,443224470,9980,9980,9980,9980,1
20240904,150800,443214490,9880,9880,9880,9880,1
20240904,150700,443204610,9990,9990,9990,9990,0
20240904,150600,443204610,9990,9990,9990,9990,0
20240904,150500,443204610,9990,9990,9990,9880,6
20240904,150400,443144910,9980,9950,9980,9950,400
20240904,150300,439157650,9950,9950,9950,9950,0
20240904,150200,439157650,9950,9860,9950,9860,19
20240904,150100,438970220,9960,9860,9960,9860,72
20240904,150000,438259580,9850,9850,9870,9850,360
20240904,145900,434707440,9850,9830,9850,9830,2
20240904,145800,434687760,9860,9860,9860,9860,10
20240904,145700,434589160,9870,9830,9870,9830,11
20240904,145600,434480710,9870,9820,9870,9810,4
20240904,145500,434441380,9870,9870,9870,9870,1
20240904,145400,434431510,9870,9850,9870,9800,303
20240904,145300,431460920,9810,9850,9850,9810,221
20240904,145200,429292840,9870,9870,9870,9870,0
20240904,145100,429292840,9870,9860,9870,9860,11
20240904,145000,429184370,9840,9840,9840,9840,1
20240904,144900,429174530,9870,9860,9870,9860,101
20240904,144800,428178660,9860,9810,9860,9810,486
20240904,144700,423410900,9810,9810,9810,9810,1
20240904,144600,423401090,9840,9840,9840,9840,0
20240904,144500,423401090,9840,9840,9840,9810,8
20240904,144400,423322400,9810,9840,9840,9810,80
20240904,144300,422535260,9840,9840,9840,9840,23
20240904,144200,422308940,9850,9850,9850,9850,1
20240904,144100,422299090,9820,9850,9850,9820,68
20240904,144000,421629320,9860,9860,9860,9860,2
20240904,143900,421609600,9870,9810,9870,9810,287
20240904,143800,418793840,9810,9820,9820,9810,14
20240904,143700,418656370,9820,9830,9830,9820,670
20240904,143600,412074960,9840,9830,9860,9830,52
20240904,143500,411563270,9870,9870,9870,9870,0
20240904,143400,411563270,9870,9840,9870,9840,2
20240904,143300,411543560,9820,9820,9820,9820,2
20240904,143200,411523920,9870,9870,9870,9870,6
20240904,143100,411464700,9820,9870,9870,9820,110
20240904,143000,410381360,9870,9870,9870,9870,57
20240904,142900,409818770,9880,9880,9880,9880,36
20240904,142800,409463090,9870,9870,9870,9870,10
20240904,142700,409364390,9870,9820,9870,9820,21
20240904,142600,409157240,9880,9840,9880,9820,41
20240904,142500,408754110,9880,9880,9880,9880,0
20240904,142400,408754110,9880,9880,9880,9860,92
20240904,142300,407846950,9860,9860,9860,9860,50
20240904,142200,407353950,9880,9860,9880,9860,176
20240904,142100,405618570,9860,9820,9860,9820,2
20240904,142000,405598890,9860,9860,9860,9860,1
20240904,141900,405589030,9830,9830,9830,9830,399
20240904,141800,401666860,9810,9850,9850,9810,1001
20240904,141700,391826070,9850,9850,9850,9850,250
20240904,141600,389363570,9860,9860,9860,9860,20
20240904,141500,389166370,9850,9850,9850,9850,101
20240904,141400,388171520,9860,9860,9860,9860,303
20240904,141300,385183940,9860,9870,9870,9860,300
20240904,141200,382225440,9860,9860,9860,9860,2
20240904,141100,382205720,9910,9860,9910,9850,91
20240904,141000,381309300,9850,9850,9850,9850,83
20240904,140900,380491750,9850,9880,9880,9850,620
20240904,140800,374380650,9880,9880,9880,9880,0
20240904,140700,374380650,9880,9880,9880,9880,1
20240904,140600,374370770,9920,9880,9920,9860,273
20240904,140500,371677070,9860,9900,9900,9860,41
20240904,140400,371271830,9920,9910,9920,9910,11
20240904,140300,371162810,9900,9900,9900,9900,3
20240904,140200,371133110,9920,9890,9920,9890,301
20240904,140100,368156190,9850,9850,9850,9850,82
20240904,140000,367348490,9850,9880,9880,9850,3095
20240904,135900,336828410,9890,9910,9950,9890,371
20240904,135800,333159140,9890,9910,9910,9890,294
20240904,135700,330250820,9910,9890,9910,9890,51
20240904,135600,329745430,9910,9910,9910,9890,351
20240904,135500,326272020,9950,9890,9950,9890,4
20240904,135400,326232360,9910,9910,9910,9910,1
20240904,135300,326222450,9890,9910,9910,9890,205
20240904,135200,324194500,9910,9930,9930,9890,2003
20240904,135100,304366780,9910,9910,9910,9910,0
20240904,135000,304366780,9910,9910,9910,9910,0
20240904,134900,304366780,9910,9910,9910,9910,1
20240904,134800,304356870,9930,9940,9940,9930,27
20240904,134700,304088690,9950,9960,9960,9950,20
20240904,134600,303889620,9950,9950,9950,9950,1
20240904,134500,303879670,9950,9950,9950,9950,1
20240904,134400,303869720,9970,9910,9970,9910,54
20240904,134300,303334520,9910,9930,9930,9910,153
20240904,134200,301818270,9930,9910,9930,9900,288
20240904,134100,298964970,9950,9930,9950,9910,1155
20240904,134000,287512500,9930,9930,9930,9930,1
20240904,133900,287502570,9940,9940,9940,9940,134
20240904,133800,286170610,9940,9940,9940,9940,0
20240904,133700,286170610,9940,9940,9940,9940,1
20240904,133600,286160670,9950,9970,9970,9950,76
20240904,133500,285404230,9970,9970,9970,9970,1
20240904,133400,285394260,9950,9950,9950,9950,1
20240904,133300,285384310,9990,9990,9990,9990,0
20240904,133200,285384310,9990,9990,9990,9990,0
20240904,133100,285384310,9990,9960,9990,9940,63
20240904,133000,284756940,9960,9960,9960,9940,13
20240904,132900,284627660,9940,9940,9940,9940,1
20240904,132800,284617720,9950,9950,9950,9950,1
20240904,132700,284607770,9990,9990,9990,9990,0
20240904,132600,284607770,9990,9990,9990,9990,132
20240904,132500,283289090,9990,9950,9990,9950,2
20240904,132400,283269150,9990,9990,9990,9990,0
20240904,132300,283269150,9990,9990,9990,9990,1
20240904,132200,283259160,9950,9950,9950,9950,2
20240904,132100,283239260,9990,9990,9990,9990,0
20240904,132000,283239260,9990,9990,9990,9990,1
20240904,131900,283229270,9960,9960,9960,9960,187
20240904,131800,281366750,9990,9990,9990,9990,1
20240904,131700,281356760,9950,9950,9950,9950,0
20240904,131600,281356760,9950,9950,9950,9950,1
20240904,131500,281346810,9970,9960,9970,9960,47
20240904,131400,280878540,9960,9960,9960,9960,1
20240904,131300,280868580,9960,9960,9960,9960,0
20240904,131200,280868580,9960,9960,9960,9960,90
20240904,131100,279972180,9960,9960,9960,9960,2
20240904,131000,279952260,9990,9990,9990,9990,0
20240904,130900,279952260,9990,9970,9990,9970,64
20240904,130800,279313900,9970,9940,9970,9940,2
20240904,130700,279293990,9960,9960,9960,9960,0
20240904,130600,279293990,9960,10000,10000,9960,26
20240904,130500,279034190,10000,9960,10000,9960,3
20240904,130400,279004270,10000,9940,10000,9940,72
20240904,130300,278287130,9940,9940,9940,9940,1
20240904,130200,278277190,9920,9970,9970,9910,962
20240904,130100,268729770,10020,10020,10020,10020,0
20240904,130000,268729770,10020,9960,10020,9960,3
20240904,125900,268699810,9940,9940,9940,9940,1
20240904,125800,268689870,10040,10040,10040,10040,0
20240904,125700,268689870,10040,10040,10040,10040,0
20240904,125600,268689870,10040,9940,10040,9940,239
20240904,125500,266309370,9950,9950,9950,9950,0
20240904,125400,266309370,9950,9950,9950,9950,0
20240904,125300,266309370,9950,10000,10000,9950,926
20240904,125200,257081570,10000,10000,10000,10000,14
20240904,125100,256941570,10040,10040,10040,10040,1
20240904,125000,256931530,10000,10000,10000,10000,2
20240904,124900,256911530,10000,10000,10000,10000,0
20240904,124800,256911530,10000,10000,10000,10000,0
20240904,124700,256911530,10000,10010,10040,10000,3
20240904,124600,256881480,9980,9980,9980,9980,666
20240904,124500,250234800,9980,9980,9980,9980,0
20240904,124400,250234800,9980,9980,9980,9980,1
20240904,124300,250224820,9980,9990,9990,9980,982
20240904,124200,240423380,9990,9990,9990,9990,0
20240904,124100,240423380,9990,9990,9990,9990,2
20240904,124000,240403400,10000,10000,10000,10000,0
20240904,123900,240403400,10000,10000,10000,10000,0
20240904,123800,240403400,10000,10000,10040,9980,238
20240904,123700,238027560,9980,9980,9980,9980,0
20240904,123600,238027560,9980,9980,9980,9980,0
20240904,123500,238027560,9980,9980,9980,9980,1
20240904,123400,238017580,10000,10000,10000,10000,13
20240904,123300,237887580,10000,9980,10000,9980,252
20240904,123200,235372600,10000,10000,10000,10000,0
20240904,123100,235372600,10000,10000,10000,10000,10
20240904,123000,235272600,9980,9980,9980,9980,437
20240904,122900,230911340,9990,9990,9990,9990,0
20240904,122800,230911340,9990,9990,9990,9990,0
20240904,122700,230911340,9990,9980,9990,9980,514
20240904,122600,225781490,9980,9980,9980,9980,0
20240904,122500,225781490,9980,9980,9980,9980,122
20240904,122400,224563930,9980,9980,9980,9980,271
20240904,122300,221859350,9980,9990,9990,9980,771
20240904,122200,214159090,10010,10010,10010,10010,0
20240904,122100,214159090,10010,10010,10010,10010,2
20240904,122000,214139070,9980,9980,9980,9980,4
20240904,121900,214099150,10050,10050,10050,10050,1
20240904,121800,214089100,9980,9980,9980,9980,1
20240904,121700,214079120,9980,9980,9980,9980,100
20240904,121600,213081120,9980,9980,9980,9980,0
20240904,121500,213081120,9980,9980,9980,9980,1
20240904,121400,213071140,10050,10050,10050,10050,0
20240904,121300,213071140,10050,10050,10050,10050,1
20240904,121200,213061090,9980,10060,10060,9980,2
20240904,121100,213041050,9990,9990,9990,9990,100
20240904,121000,212042050,9990,9990,9990,9990,0
20240904,120900,212042050,9990,9990,9990,9990,2
20240904,120800,212022070,10060,10060,10060,10060,2
20240904,120700,212001950,9990,9990,9990,9990,0
20240904,120600,212001950,9990,9990,9990,9990,121
20240904,120500,210793160,9990,9990,9990,9990,0
20240904,120400,210793160,9990,9990,9990,9990,0
20240904,120300,210793160,9990,9990,9990,9990,1
20240904,120200,210783170,10060,10060,10060,10060,0
20240904,120100,210783170,10060,10060,10060,10060,1
20240904,120000,210773110,9990,10060,10060,9990,3
20240904,115900,210743070,9990,9990,9990,9990,0
20240904,115800,210743070,9990,9990,9990,9990,0
20240904,115700,210743070,9990,9990,9990,9990,1
20240904,115600,210733080,10060,10060,10060,10060,0
20240904,115500,210733080,10060,9990,10060,9990,2
20240904,115400,210713030,9990,9990,9990,9990,1
20240904,115300,210703040,10060,10060,10060,10060,1
20240904,115200,210692980,10070,9970,10070,9970,502
20240904,115100,205644690,10000,9990,10000,9990,201
20240904,115000,203634700,9970,9970,9970,9970,0
20240904,114900,203634700,9970,9970,9970,9970,257
20240904,114800,201072410,9990,9990,9990,9990,1
20240904,114700,201062420,9970,9980,9980,9970,1980
20240904,114600,181303370,9980,9980,9980,9980,301
20240904,114500,178299390,9980,9980,9980,9980,200
20240904,114400,176303390,9980,9980,9980,9980,0
20240904,114300,176303390,9980,9980,9980,9980,151
20240904,114200,174796410,9990,9990,9990,9990,0
20240904,114100,174796410,9990,9990,9990,9990,1
20240904,114000,174786420,9960,9960,9960,9960,172
20240904,113900,173073300,9960,9960,9960,9960,0
20240904,113800,173073300,9960,9960,9960,9960,0
20240904,113700,173073300,9960,9960,9960,9960,1
20240904,113600,173063340,9980,9980,9980,9980,1
20240904,113500,173053360,9980,9980,9980,9980,1
20240904,113400,173043380,9960,9960,9960,9960,1
20240904,113300,173033420,9970,9970,9970,9970,0
20240904,113200,173033420,9970,9970,9970,9970,42
20240904,113100,172614680,9970,9980,9980,9970,448
20240904,113000,168144680,9980,9980,9980,9980,0
20240904,112900,168144680,9980,9980,9980,9980,0
20240904,112800,168144680,9980,9980,9980,9980,2
20240904,112700,168124720,9980,9980,9980,9980,0
20240904,112600,168124720,9980,9980,9980,9980,0
20240904,112500,168124720,9980,9980,9980,9980,1
20240904,112400,168114740,9990,9990,9990,9990,0
20240904,112300,168114740,9990,9990,9990,9990,83
20240904,112200,167285570,9980,9980,9980,9980,1
20240904,112100,167275590,9990,9990,9990,9990,37
20240904,112000,166905960,9980,9980,9980,9980,0
20240904,111900,166905960,9980,9990,9990,9980,12
20240904,111800,166786100,10000,10000,10000,10000,0
20240904,111700,166786100,10000,10000,10000,10000,0
20240904,111600,166786100,10000,9990,10000,9990,6
20240904,111500,166726110,10000,10000,10000,10000,0
20240904,111400,166726110,10000,9980,10000,9980,2
20240904,111300,166706130,9990,9990,9990,9990,54
20240904,111200,166166670,10000,10000,10000,10000,1
20240904,111100,166156670,9990,9990,9990,9990,60
20240904,111000,165557270,9990,9990,9990,9990,179
20240904,110900,163769060,9990,9990,9990,9990,0
20240904,110800,163769060,9990,9990,9990,9990,2
20240904,110700,163749080,10000,10000,10000,10000,2
20240904,110600,163729080,10020,10020,10020,10020,0
20240904,110500,163729080,10020,9990,10020,9990,3
20240904,110400,163699060,10000,10000,10000,10000,1
20240904,110300,163689060,10030,10030,10030,10030,0
20240904,110200,163689060,10030,9980,10030,9980,4
20240904,110100,163649020,10030,10030,10030,10030,1
20240904,110000,163638990,9980,9990,10000,9980,370
20240904,105900,159940080,9970,9970,9970,9970,2
20240904,105800,159920140,9990,9990,9990,9990,1
20240904,105700,159910150,9970,9970,9970,9970,0
20240904,105600,159910150,9970,9970,9970,9970,1
20240904,105500,159900180,9960,9960,9960,9960,0
20240904,105400,159900180,9960,9960,9960,9960,0
20240904,105300,159900180,9960,9960,9960,9960,1
20240904,105200,159890220,9960,9960,9960,9960,0
20240904,105100,159890220,9960,9960,9960,9960,0
20240904,105000,159890220,9960,9960,10000,9960,4
20240904,104900,159850300,9960,9960,9960,9960,1
20240904,104800,159840340,9940,9940,9940,9940,0
20240904,104700,159840340,9940,9940,9940,9940,2
20240904,104600,159820460,9940,9940,9940,9940,0
20240904,104500,159820460,9940,9940,9940,9940,500
20240904,104400,154850460,9940,9940,9940,9940,1
20240904,104300,154840520,9970,9970,9970,9970,0
20240904,104200,154840520,9970,9970,9970,9970,0
20240904,104100,154840520,9970,9970,9970,9970,1
20240904,104000,154830550,9960,9960,9960,9960,0
20240904,103900,154830550,9960,9960,9960,9960,0
20240904,103800,154830550,9960,9990,9990,9960,12
20240904,103700,154710730,9990,9990,9990,9990,0
20240904,103600,154710730,9990,9980,9990,9980,213
20240904,103500,152583770,9940,9940,9940,9940,1
20240904,103400,152573830,9980,9980,9980,9980,0
20240904,103300,152573830,9980,9980,9980,9940,3
20240904,103200,152543930,9940,9940,9940,9940,1
20240904,103100,152533990,9980,9980,9980,9980,1
20240904,103000,152524010,9940,9940,9940,9940,1
20240904,102900,152514070,9980,9930,9980,9930,101
20240904,102800,151510190,9930,9930,9930,9930,100
20240904,102700,150517190,9920,9920,9920,9920,120
20240904,102600,149326790,9940,9940,9940,9940,20
20240904,102500,149127990,9940,9910,9940,9910,85
20240904,102400,148285610,9910,9900,9910,9900,230
20240904,102300,146007610,9900,9900,9900,9900,210
20240904,102200,143928610,9900,9900,9900,9900,4
20240904,102100,143889010,9900,9910,9910,9900,168
20240904,102000,142225790,9910,9910,9910,9910,0
20240904,101900,142225790,9910,9900,9910,9900,182
20240904,101800,140423970,9910,9910,9910,9910,0
20240904,101700,140423970,9910,9910,9910,9910,1
20240904,101600,140414060,9890,9890,9890,9890,41
20240904,101500,140008570,9890,9890,9890,9890,101
20240904,101400,139009680,9910,9910,9910,9910,0
20240904,101300,139009680,9910,9910,9910,9910,3
20240904,101200,138979950,9910,9910,9910,9910,13
20240904,101100,138851120,9900,9900,9900,9900,173
20240904,101000,137138420,9910,9910,9910,9910,10
20240904,100900,137039320,9910,9910,9910,9910,120
20240904,100800,135850120,9910,9910,9910,9910,0
20240904,100700,135850120,9910,9910,9910,9910,0
20240904,100600,135850120,9910,9910,9910,9910,0
20240904,100500,135850120,9910,9910,9910,9900,545
20240904,100400,130450590,9930,9930,9930,9930,0
20240904,100300,130450590,9930,9930,9930,9930,1
20240904,100200,130440660,9900,9900,9900,9900,0
20240904,100100,130440660,9900,9900,9900,9900,140
20240904,100000,129054660,9930,9930,9930,9930,53
20240904,095900,128528370,9900,9900,9900,9900,2
20240904,095800,128508570,9930,9930,9930,9930,0
20240904,095700,128508570,9930,9930,9930,9930,0
20240904,095600,128508570,9930,9930,9930,9930,20
20240904,095500,128309970,9930,9900,9930,9900,22
20240904,095400,128092140,9900,9900,9900,9900,280
20240904,095300,125320140,9900,9900,9900,9900,500
20240904,095200,120370140,9900,9900,9900,9900,270
20240904,095100,117697140,9900,9900,9900,9900,0
20240904,095000,117697140,9900,9900,9900,9900,0
20240904,094900,117697140,9900,9900,9900,9900,0
20240904,094800,117697140,9900,9920,9920,9900,2381
20240904,094700,94122530,9930,9940,9940,9930,304
20240904,094600,91102770,9940,9940,9940,9940,0
20240904,094500,91102770,9940,9960,9960,9940,294
20240904,094400,88178040,9960,9970,9970,9960,148
20240904,094300,86702730,9980,9980,9980,9980,0
20240904,094200,86702730,9980,9980,9980,9980,352
20240904,094100,83189770,9980,9980,9980,9980,51
20240904,094000,82680790,10020,10020,10020,10020,3
20240904,093900,82650730,9980,10000,10000,9970,79
20240904,093800,81861110,10030,10030,10030,10030,57
20240904,093700,81289400,10050,10050,10050,10050,0
20240904,093600,81289400,10050,10050,10050,10050,0
20240904,093500,81289400,10050,10050,10050,10050,1
20240904,093400,81279350,9940,9940,9940,9940,0
20240904,093300,81279350,9940,9940,9940,9940,100
20240904,093200,80285350,9940,9940,9940,9940,1
20240904,093100,80275410,9920,9950,9950,9920,31
20240904,093000,79967080,9950,9950,9950,9950,12
20240904,092900,79847680,9920,9920,9920,9920,141
20240904,092800,78448960,9920,9900,9920,9900,425
20240904,092700,74241300,9920,9920,9920,9920,459
20240904,092600,69688020,9910,9980,9980,9910,404
20240904,092500,65683390,9990,9970,9990,9950,1578
20240904,092400,49980460,9960,10000,10000,9960,429
20240904,092300,45706660,10000,10000,10000,10000,0
20240904,092200,45706660,10000,10000,10000,10000,10
20240904,092100,45606660,10000,10000,10000,10000,10
20240904,092000,45506660,10000,10000,10000,10000,13
20240904,091900,45376660,9990,9990,9990,9990,0
20240904,091800,45376660,9990,9990,9990,9990,8
20240904,091700,45296740,10000,10000,10000,10000,0
20240904,091600,45296740,10000,10000,10000,10000,1
20240904,091500,45286740,9970,10000,10000,9970,187
20240904,091400,43422290,9960,9960,9960,9960,80
20240904,091300,42625490,10000,9960,10000,9950,557
20240904,091200,37081470,9970,9990,9990,9970,230
20240904,091100,34787660,9990,10000,10000,9990,140
20240904,091000,33388060,10070,10000,10070,10000,231
20240904,090900,31077990,10090,10090,10090,10090,0
20240904,090800,31077990,10090,10090,10090,10090,1
20240904,090700,31067900,10000,10090,10090,10000,22
20240904,090600,30847720,10130,10130,10130,10130,1
20240904,090500,30837590,9950,10190,10190,9950,772
20240904,090400,23080860,10150,10190,10190,10000,349
20240904,090300,19558820,10220,10220,10220,10220,0
20240904,090200,19558820,10220,10220,10220,10220,0
20240904,090100,19558820,10220,10000,10220,9990,169
20240904,090000,17869970,10290,9850,10300,9850,1812