KissMeData/105760/min/candle-20240913.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240913,200700,352551200,7000,7000,7000,7000,2877
20240913,200600,352551200,7000,7000,7000,7000,0
20240913,200500,352551200,7000,7000,7000,7000,0
20240913,200400,352551200,7000,7000,7000,7000,0
20240913,200300,352551200,7000,7000,7000,7000,0
20240913,200200,352551200,7000,7000,7000,7000,0
20240913,200100,352551200,7000,7000,7000,7000,0
20240913,200000,352551200,7000,7000,7000,7000,0
20240913,195900,352551200,7000,7000,7000,7000,0
20240913,195800,352551200,7000,7000,7000,7000,0
20240913,195700,352551200,7000,7000,7000,7000,0
20240913,195600,352551200,7000,7000,7000,7000,0
20240913,195500,352551200,7000,7000,7000,7000,0
20240913,195400,352551200,7000,7000,7000,7000,0
20240913,195300,352551200,7000,7000,7000,7000,0
20240913,195200,352551200,7000,7000,7000,7000,0
20240913,195100,352551200,7000,7000,7000,7000,0
20240913,195000,352551200,7000,7000,7000,7000,0
20240913,194900,352551200,7000,7000,7000,7000,0
20240913,194800,352551200,7000,7000,7000,7000,0
20240913,194700,352551200,7000,7000,7000,7000,0
20240913,194600,352551200,7000,7000,7000,7000,0
20240913,194500,352551200,7000,7000,7000,7000,0
20240913,194400,352551200,7000,7000,7000,7000,0
20240913,194300,352551200,7000,7000,7000,7000,0
20240913,194200,352551200,7000,7000,7000,7000,0
20240913,194100,352551200,7000,7000,7000,7000,0
20240913,194000,352551200,7000,7000,7000,7000,0
20240913,193900,352551200,7000,7000,7000,7000,0
20240913,193800,352551200,7000,7000,7000,7000,0
20240913,193700,352551200,7000,7000,7000,7000,2877
20240913,193600,352551200,7000,7000,7000,7000,0
20240913,193500,352551200,7000,7000,7000,7000,0
20240913,193400,352551200,7000,7000,7000,7000,0
20240913,193300,352551200,7000,7000,7000,7000,0
20240913,193200,352551200,7000,7000,7000,7000,0
20240913,193100,352551200,7000,7000,7000,7000,0
20240913,193000,352551200,7000,7000,7000,7000,0
20240913,192900,352551200,7000,7000,7000,7000,0
20240913,192800,352551200,7000,7000,7000,7000,0
20240913,192700,352551200,7000,7000,7000,7000,0
20240913,192600,352551200,7000,7000,7000,7000,0
20240913,192500,352551200,7000,7000,7000,7000,0
20240913,192400,352551200,7000,7000,7000,7000,0
20240913,192300,352551200,7000,7000,7000,7000,0
20240913,192200,352551200,7000,7000,7000,7000,0
20240913,192100,352551200,7000,7000,7000,7000,0
20240913,192000,352551200,7000,7000,7000,7000,0
20240913,191900,352551200,7000,7000,7000,7000,0
20240913,191800,352551200,7000,7000,7000,7000,0
20240913,191700,352551200,7000,7000,7000,7000,0
20240913,191600,352551200,7000,7000,7000,7000,0
20240913,191500,352551200,7000,7000,7000,7000,0
20240913,191400,352551200,7000,7000,7000,7000,0
20240913,191300,352551200,7000,7000,7000,7000,0
20240913,191200,352551200,7000,7000,7000,7000,0
20240913,191100,352551200,7000,7000,7000,7000,0
20240913,191000,352551200,7000,7000,7000,7000,0
20240913,190900,352551200,7000,7000,7000,7000,0
20240913,190800,352551200,7000,7000,7000,7000,0
20240913,190700,352551200,7000,7000,7000,7000,2877
20240913,190600,352551200,7000,7000,7000,7000,0
20240913,190500,352551200,7000,7000,7000,7000,0
20240913,190400,352551200,7000,7000,7000,7000,0
20240913,190300,352551200,7000,7000,7000,7000,0
20240913,190200,352551200,7000,7000,7000,7000,0
20240913,190100,352551200,7000,7000,7000,7000,0
20240913,190000,352551200,7000,7000,7000,7000,0
20240913,185900,352551200,7000,7000,7000,7000,0
20240913,185800,352551200,7000,7000,7000,7000,0
20240913,185700,352551200,7000,7000,7000,7000,0
20240913,185600,352551200,7000,7000,7000,7000,0
20240913,185500,352551200,7000,7000,7000,7000,0
20240913,185400,352551200,7000,7000,7000,7000,0
20240913,185300,352551200,7000,7000,7000,7000,0
20240913,185200,352551200,7000,7000,7000,7000,0
20240913,185100,352551200,7000,7000,7000,7000,0
20240913,185000,352551200,7000,7000,7000,7000,0
20240913,184900,352551200,7000,7000,7000,7000,0
20240913,184800,352551200,7000,7000,7000,7000,0
20240913,184700,352551200,7000,7000,7000,7000,0
20240913,184600,352551200,7000,7000,7000,7000,0
20240913,184500,352551200,7000,7000,7000,7000,0
20240913,184400,352551200,7000,7000,7000,7000,0
20240913,184300,352551200,7000,7000,7000,7000,0
20240913,184200,352551200,7000,7000,7000,7000,0
20240913,184100,352551200,7000,7000,7000,7000,0
20240913,184000,352551200,7000,7000,7000,7000,0
20240913,183900,352551200,7000,7000,7000,7000,0
20240913,183800,352551200,7000,7000,7000,7000,0
20240913,183700,352551200,7000,7000,7000,7000,2877
20240913,183600,352551200,7000,7000,7000,7000,0
20240913,183500,352551200,7000,7000,7000,7000,0
20240913,183400,352551200,7000,7000,7000,7000,0
20240913,183300,352551200,7000,7000,7000,7000,0
20240913,183200,352551200,7000,7000,7000,7000,0
20240913,183100,352551200,7000,7000,7000,7000,0
20240913,183000,352551200,7000,7000,7000,7000,0
20240913,182900,352551200,7000,7000,7000,7000,0
20240913,182800,352551200,7000,7000,7000,7000,0
20240913,182700,352551200,7000,7000,7000,7000,0
20240913,182600,352551200,7000,7000,7000,7000,0
20240913,182500,352551200,7000,7000,7000,7000,0
20240913,182400,352551200,7000,7000,7000,7000,0
20240913,182300,352551200,7000,7000,7000,7000,0
20240913,182200,352551200,7000,7000,7000,7000,0
20240913,182100,352551200,7000,7000,7000,7000,0
20240913,182000,352551200,7000,7000,7000,7000,0
20240913,181900,352551200,7000,7000,7000,7000,0
20240913,181800,352551200,7000,7000,7000,7000,0
20240913,181700,352551200,7000,7000,7000,7000,0
20240913,181600,352551200,7000,7000,7000,7000,0
20240913,181500,352551200,7000,7000,7000,7000,0
20240913,181400,352551200,7000,7000,7000,7000,0
20240913,181300,352551200,7000,7000,7000,7000,0
20240913,181200,352551200,7000,7000,7000,7000,0
20240913,181100,352551200,7000,7000,7000,7000,0
20240913,181000,352551200,7000,7000,7000,7000,0
20240913,180900,352551200,7000,7000,7000,7000,0
20240913,180800,352551200,7000,7000,7000,7000,0
20240913,180700,352551200,7000,7000,7000,7000,2877
20240913,180600,352551200,7000,7000,7000,7000,0
20240913,180500,352551200,7000,7000,7000,7000,0
20240913,180400,352551200,7000,7000,7000,7000,0
20240913,180300,352551200,7000,7000,7000,7000,0
20240913,180200,352551200,7000,7000,7000,7000,0
20240913,180100,352551200,7000,7000,7000,7000,0
20240913,180000,352551200,7000,7000,7000,7000,0
20240913,175900,352551200,7000,7000,7000,7000,0
20240913,175800,352551200,7000,7000,7000,7000,0
20240913,175700,352551200,7000,7000,7000,7000,0
20240913,175600,352551200,7000,7000,7000,7000,0
20240913,175500,352551200,7000,7000,7000,7000,0
20240913,175400,352551200,7000,7000,7000,7000,0
20240913,175300,352551200,7000,7000,7000,7000,0
20240913,175200,352551200,7000,7000,7000,7000,0
20240913,175100,352551200,7000,7000,7000,7000,0
20240913,175000,352551200,7000,7000,7000,7000,0
20240913,174900,352551200,7000,7000,7000,7000,0
20240913,174800,352551200,7000,7000,7000,7000,0
20240913,174700,352551200,7000,7000,7000,7000,0
20240913,174600,352551200,7000,7000,7000,7000,0
20240913,174500,352551200,7000,7000,7000,7000,0
20240913,174400,352551200,7000,7000,7000,7000,0
20240913,174300,352551200,7000,7000,7000,7000,0
20240913,174200,352551200,7000,7000,7000,7000,0
20240913,174100,352551200,7000,7000,7000,7000,0
20240913,174000,352551200,7000,7000,7000,7000,0
20240913,173900,352551200,7000,7000,7000,7000,0
20240913,173800,352551200,7000,7000,7000,7000,0
20240913,173700,352551200,7000,7000,7000,7000,2877
20240913,173600,352551200,7000,7000,7000,7000,0
20240913,173500,352551200,7000,7000,7000,7000,0
20240913,173400,352551200,7000,7000,7000,7000,0
20240913,173300,352551200,7000,7000,7000,7000,0
20240913,173200,352551200,7000,7000,7000,7000,0
20240913,173100,352551200,7000,7000,7000,7000,0
20240913,173000,352551200,7000,7000,7000,7000,0
20240913,172900,352551200,7000,7000,7000,7000,0
20240913,172800,352551200,7000,7000,7000,7000,0
20240913,172700,352551200,7000,7000,7000,7000,0
20240913,172600,352551200,7000,7000,7000,7000,0
20240913,172500,352551200,7000,7000,7000,7000,0
20240913,172400,352551200,7000,7000,7000,7000,0
20240913,172300,352551200,7000,7000,7000,7000,0
20240913,172200,352551200,7000,7000,7000,7000,0
20240913,172100,352551200,7000,7000,7000,7000,0
20240913,172000,352551200,7000,7000,7000,7000,0
20240913,171900,352551200,7000,7000,7000,7000,0
20240913,171800,352551200,7000,7000,7000,7000,0
20240913,171700,352551200,7000,7000,7000,7000,0
20240913,171600,352551200,7000,7000,7000,7000,0
20240913,171500,352551200,7000,7000,7000,7000,0
20240913,171400,352551200,7000,7000,7000,7000,0
20240913,171300,352551200,7000,7000,7000,7000,0
20240913,171200,352551200,7000,7000,7000,7000,0
20240913,171100,352551200,7000,7000,7000,7000,0
20240913,171000,352551200,7000,7000,7000,7000,0
20240913,170900,352551200,7000,7000,7000,7000,0
20240913,170800,352551200,7000,7000,7000,7000,0
20240913,170700,352551200,7000,7000,7000,7000,2877
20240913,170600,352551200,7000,7000,7000,7000,0
20240913,170500,352551200,7000,7000,7000,7000,0
20240913,170400,352551200,7000,7000,7000,7000,0
20240913,170300,352551200,7000,7000,7000,7000,0
20240913,170200,352551200,7000,7000,7000,7000,0
20240913,170100,352551200,7000,7000,7000,7000,0
20240913,170000,352551200,7000,7000,7000,7000,0
20240913,165900,352551200,7000,7000,7000,7000,0
20240913,165800,352551200,7000,7000,7000,7000,0
20240913,165700,352551200,7000,7000,7000,7000,0
20240913,165600,352551200,7000,7000,7000,7000,0
20240913,165500,352551200,7000,7000,7000,7000,0
20240913,165400,352551200,7000,7000,7000,7000,0
20240913,165300,352551200,7000,7000,7000,7000,0
20240913,165200,352551200,7000,7000,7000,7000,0
20240913,165100,352551200,7000,7000,7000,7000,0
20240913,165000,352551200,7000,7000,7000,7000,0
20240913,164900,352551200,7000,7000,7000,7000,0
20240913,164800,352551200,7000,7000,7000,7000,0
20240913,164700,352551200,7000,7000,7000,7000,0
20240913,164600,352551200,7000,7000,7000,7000,0
20240913,164500,352551200,7000,7000,7000,7000,0
20240913,164400,352551200,7000,7000,7000,7000,0
20240913,164300,352551200,7000,7000,7000,7000,0
20240913,164200,352551200,7000,7000,7000,7000,0
20240913,164100,352551200,7000,7000,7000,7000,0
20240913,164000,352551200,7000,7000,7000,7000,0
20240913,163900,352551200,7000,7000,7000,7000,0
20240913,163800,352551200,7000,7000,7000,7000,0
20240913,163700,352551200,7000,7000,7000,7000,2877
20240913,163600,352551200,7000,7000,7000,7000,0
20240913,163500,352551200,7000,7000,7000,7000,0
20240913,163400,352551200,7000,7000,7000,7000,0
20240913,163300,352551200,7000,7000,7000,7000,0
20240913,163200,352551200,7000,7000,7000,7000,0
20240913,163100,352551200,7000,7000,7000,7000,0
20240913,163000,352551200,7000,7000,7000,7000,0
20240913,162900,352551200,7000,7000,7000,7000,0
20240913,162800,352551200,7000,7000,7000,7000,0
20240913,162700,352551200,7000,7000,7000,7000,0
20240913,162600,352551200,7000,7000,7000,7000,0
20240913,162500,352551200,7000,7000,7000,7000,0
20240913,162400,352551200,7000,7000,7000,7000,0
20240913,162300,352551200,7000,7000,7000,7000,0
20240913,162200,352551200,7000,7000,7000,7000,0
20240913,162100,352551200,7000,7000,7000,7000,0
20240913,162000,352551200,7000,7000,7000,7000,0
20240913,161900,352551200,7000,7000,7000,7000,0
20240913,161800,352551200,7000,7000,7000,7000,0
20240913,161700,352551200,7000,7000,7000,7000,0
20240913,161600,352551200,7000,7000,7000,7000,0
20240913,161500,352551200,7000,7000,7000,7000,0
20240913,161400,352551200,7000,7000,7000,7000,0
20240913,161300,352551200,7000,7000,7000,7000,0
20240913,161200,352551200,7000,7000,7000,7000,0
20240913,161100,352551200,7000,7000,7000,7000,0
20240913,161000,352551200,7000,7000,7000,7000,0
20240913,160900,352551200,7000,7000,7000,7000,0
20240913,160800,352551200,7000,7000,7000,7000,0
20240913,160700,352551200,7000,7000,7000,7000,2877
20240913,160600,352551200,7000,7000,7000,7000,0
20240913,160500,352551200,7000,7000,7000,7000,0
20240913,160400,352551200,7000,7000,7000,7000,0
20240913,160300,352551200,7000,7000,7000,7000,0
20240913,160200,352551200,7000,7000,7000,7000,0
20240913,160100,352551200,7000,7000,7000,7000,0
20240913,160000,352551200,7000,7000,7000,7000,0
20240913,155900,352551200,7000,7000,7000,7000,0
20240913,155800,352551200,7000,7000,7000,7000,0
20240913,155700,352551200,7000,7000,7000,7000,0
20240913,155600,352551200,7000,7000,7000,7000,0
20240913,155500,352551200,7000,7000,7000,7000,0
20240913,155400,352551200,7000,7000,7000,7000,0
20240913,155300,352551200,7000,7000,7000,7000,0
20240913,155200,352551200,7000,7000,7000,7000,0
20240913,155100,352551200,7000,7000,7000,7000,0
20240913,155000,352551200,7000,7000,7000,7000,0
20240913,154900,352551200,7000,7000,7000,7000,0
20240913,154800,352551200,7000,7000,7000,7000,0
20240913,154700,352551200,7000,7000,7000,7000,0
20240913,154600,352551200,7000,7000,7000,7000,0
20240913,154500,352551200,7000,7000,7000,7000,0
20240913,154400,352551200,7000,7000,7000,7000,0
20240913,154300,352551200,7000,7000,7000,7000,0
20240913,154200,352551200,7000,7000,7000,7000,0
20240913,154100,352551200,7000,7000,7000,7000,0
20240913,154000,352551200,7000,7000,7000,7000,0
20240913,153900,352551200,7000,7000,7000,7000,0
20240913,153800,352551200,7000,7000,7000,7000,0
20240913,153700,352551200,7000,7000,7000,7000,2877
20240913,153600,352551200,7000,7000,7000,7000,0
20240913,153500,352551200,7000,7000,7000,7000,0
20240913,153400,352551200,7000,7000,7000,7000,0
20240913,153300,352551200,7000,7000,7000,7000,0
20240913,153200,352551200,7000,7000,7000,7000,0
20240913,153100,352551200,7000,7000,7000,7000,0
20240913,153000,352551200,7000,7000,7000,7000,2877
20240913,152900,332412200,7020,7020,7020,7020,0
20240913,152800,332412200,7020,7020,7020,7020,0
20240913,152700,332412200,7020,7020,7020,7020,0
20240913,152600,332412200,7020,7020,7020,7020,0
20240913,152500,332412200,7020,7020,7020,7020,0
20240913,152400,332412200,7020,7020,7020,7020,0
20240913,152300,332412200,7020,7020,7020,7020,0
20240913,152200,332412200,7020,7020,7020,7020,0
20240913,152100,332412200,7020,7020,7020,7020,0
20240913,152000,332412200,7020,7020,7020,7020,0
20240913,151900,332412200,7020,7020,7020,7020,531
20240913,151800,328684580,7020,7030,7030,7020,540
20240913,151700,324892360,7030,7030,7030,7030,1
20240913,151600,324885330,7040,7040,7040,7040,294
20240913,151500,322815570,7020,7040,7040,7020,607
20240913,151400,318546280,7020,7020,7020,7020,0
20240913,151300,318546280,7020,7020,7020,7020,4
20240913,151200,318518200,7020,7020,7020,7020,54
20240913,151100,318139120,7040,7020,7040,7020,60
20240913,151000,317717900,7020,7020,7020,7020,57
20240913,150900,317317760,7040,7040,7040,7040,0
20240913,150800,317317760,7040,7040,7040,7040,0
20240913,150700,317317760,7040,7040,7040,7040,1
20240913,150600,317310720,7020,7020,7020,7020,100
20240913,150500,316608720,7040,7020,7040,7020,133
20240913,150400,315674680,7030,7030,7030,7030,0
20240913,150300,315674680,7030,7030,7030,7030,0
20240913,150200,315674680,7030,7030,7030,7030,0
20240913,150100,315674680,7030,7030,7030,7030,0
20240913,150000,315674680,7030,7030,7030,7030,3
20240913,145900,315653590,7030,7030,7030,7030,0
20240913,145800,315653590,7030,7030,7030,7030,0
20240913,145700,315653590,7030,7030,7030,7030,0
20240913,145600,315653590,7030,7030,7030,7030,1
20240913,145500,315646560,7020,7020,7020,7020,0
20240913,145400,315646560,7020,7020,7020,7020,0
20240913,145300,315646560,7020,7020,7020,7020,0
20240913,145200,315646560,7020,7020,7020,7020,0
20240913,145100,315646560,7020,7020,7020,7020,19
20240913,145000,315513180,7040,7040,7040,7040,0
20240913,144900,315513180,7040,7040,7040,7040,0
20240913,144800,315513180,7040,7040,7040,7040,0
20240913,144700,315513180,7040,7040,7040,7040,0
20240913,144600,315513180,7040,7040,7040,7040,0
20240913,144500,315513180,7040,7040,7040,7040,0
20240913,144400,315513180,7040,7030,7040,7010,3748
20240913,144300,289204730,7030,7030,7030,7030,1
20240913,144200,289197700,7010,7010,7010,7010,1
20240913,144100,289190690,7010,7010,7010,7010,0
20240913,144000,289190690,7010,7010,7010,7010,0
20240913,143900,289190690,7010,7020,7020,7010,500
20240913,143800,285685670,7020,7020,7020,7020,3
20240913,143700,285664610,7020,7020,7020,7020,1
20240913,143600,285657590,7020,7020,7020,7020,0
20240913,143500,285657590,7020,7020,7020,7020,296
20240913,143400,283579670,7030,7030,7030,7030,0
20240913,143300,283579670,7030,7030,7030,7030,1
20240913,143200,283572640,7020,7020,7020,7020,254
20240913,143100,281789560,7020,7020,7020,7020,2
20240913,143000,281775520,7030,7030,7030,7030,0
20240913,142900,281775520,7030,7030,7030,7030,0
20240913,142800,281775520,7030,7030,7030,7030,0
20240913,142700,281775520,7030,7030,7030,7030,0
20240913,142600,281775520,7030,7030,7030,7010,13
20240913,142500,281684330,7030,7030,7030,7030,0
20240913,142400,281684330,7030,7030,7030,7030,0
20240913,142300,281684330,7030,7030,7030,7030,0
20240913,142200,281684330,7030,7030,7030,7030,10
20240913,142100,281614030,7010,7010,7010,7010,300
20240913,142000,279511030,7030,7030,7030,7030,0
20240913,141900,279511030,7030,7030,7030,7030,0
20240913,141800,279511030,7030,7030,7030,7030,0
20240913,141700,279511030,7030,7030,7030,7030,0
20240913,141600,279511030,7030,7030,7030,7030,0
20240913,141500,279511030,7030,7030,7030,7030,0
20240913,141400,279511030,7030,7030,7030,7030,0
20240913,141300,279511030,7030,7030,7030,7030,8
20240913,141200,279454790,7030,7030,7030,7030,0
20240913,141100,279454790,7030,7030,7030,7030,0
20240913,141000,279454790,7030,7030,7030,7030,0
20240913,140900,279454790,7030,7010,7030,7010,10
20240913,140800,279384650,7010,7010,7010,7010,0
20240913,140700,279384650,7010,7010,7010,7010,127
20240913,140600,278494380,7010,7010,7010,7010,6
20240913,140500,278452320,7020,7020,7020,7020,0
20240913,140400,278452320,7020,7020,7020,7020,0
20240913,140300,278452320,7020,7020,7020,7020,18
20240913,140200,278325960,7020,7010,7020,7010,249
20240913,140100,276580040,7010,7010,7010,7010,0
20240913,140000,276580040,7010,7010,7010,7010,0
20240913,135900,276580040,7010,7010,7010,7010,11
20240913,135800,276502930,7010,7010,7010,7010,10
20240913,135700,276432830,7010,7010,7010,7010,9
20240913,135600,276369740,7000,7010,7010,7000,21
20240913,135500,276222600,7000,7000,7000,7000,0
20240913,135400,276222600,7000,7010,7010,7000,8
20240913,135300,276166590,7010,7010,7010,7010,0
20240913,135200,276166590,7010,7010,7010,7010,0
20240913,135100,276166590,7010,7010,7010,7010,1
20240913,135000,276159580,7000,7000,7000,7000,50
20240913,134900,275809580,7000,7000,7000,7000,0
20240913,134800,275809580,7000,7000,7000,7000,20
20240913,134700,275669580,7010,7010,7010,7010,1
20240913,134600,275662570,7010,7010,7010,7010,0
20240913,134500,275662570,7010,7010,7010,7010,0
20240913,134400,275662570,7010,7010,7010,7010,6
20240913,134300,275620510,7010,7010,7010,7010,0
20240913,134200,275620510,7010,7000,7010,7000,1345
20240913,134100,266193820,7010,7010,7010,7010,0
20240913,134000,266193820,7010,7010,7010,7010,0
20240913,133900,266193820,7010,7010,7010,7010,0
20240913,133800,266193820,7010,7010,7010,7010,11
20240913,133700,266116710,7000,7000,7000,7000,0
20240913,133600,266116710,7000,7000,7000,7000,0
20240913,133500,266116710,7000,7000,7000,7000,12
20240913,133400,266032710,7010,7010,7010,7010,5
20240913,133300,265997660,7010,7010,7010,7010,0
20240913,133200,265997660,7010,7010,7010,7010,2
20240913,133100,265983640,7020,7010,7020,7010,100
20240913,133000,265281650,7010,7010,7010,7010,0
20240913,132900,265281650,7010,7010,7010,7010,0
20240913,132800,265281650,7010,7010,7010,7010,14
20240913,132700,265183510,7010,7010,7010,7010,0
20240913,132600,265183510,7010,7010,7010,7010,0
20240913,132500,265183510,7010,7010,7010,7010,10
20240913,132400,265113410,7010,7010,7010,7010,0
20240913,132300,265113410,7010,7010,7010,7010,1
20240913,132200,265106400,7010,7010,7010,7010,0
20240913,132100,265106400,7010,7010,7010,7010,0
20240913,132000,265106400,7010,7010,7010,7010,0
20240913,131900,265106400,7010,7010,7010,7010,8
20240913,131800,265050320,7010,7010,7010,7010,1
20240913,131700,265043310,7020,7020,7020,7020,10
20240913,131600,264973110,7000,7000,7000,7000,0
20240913,131500,264973110,7000,7000,7000,7000,0
20240913,131400,264973110,7000,7000,7000,7000,0
20240913,131300,264973110,7000,7000,7000,7000,140
20240913,131200,263993110,7020,7010,7020,7010,101
20240913,131100,263285090,7010,7010,7010,7010,3
20240913,131000,263264060,7020,7020,7020,7020,0
20240913,130900,263264060,7020,7020,7020,7020,2
20240913,130800,263250020,7020,7020,7020,7020,0
20240913,130700,263250020,7020,7020,7020,7020,5
20240913,130600,263214920,7020,7020,7020,7020,0
20240913,130500,263214920,7020,7020,7020,7020,0
20240913,130400,263214920,7020,7010,7020,7010,91
20240913,130300,262577000,7010,7010,7010,7010,0
20240913,130200,262577000,7010,7020,7020,7010,6
20240913,130100,262534930,7010,7010,7010,7010,5
20240913,130000,262499880,7010,7010,7010,7010,12
20240913,125900,262415760,7010,7010,7010,7010,0
20240913,125800,262415760,7010,7010,7010,7010,0
20240913,125700,262415760,7010,7010,7010,7010,2
20240913,125600,262401740,7010,7010,7010,7010,0
20240913,125500,262401740,7010,7010,7010,7010,0
20240913,125400,262401740,7010,7010,7010,7010,69
20240913,125300,261918050,7010,7010,7010,7010,0
20240913,125200,261918050,7010,7010,7010,7010,0
20240913,125100,261918050,7010,7010,7010,7010,12
20240913,125000,261833930,7000,7000,7000,7000,0
20240913,124900,261833930,7000,7000,7000,7000,0
20240913,124800,261833930,7000,7000,7000,7000,0
20240913,124700,261833930,7000,7000,7000,7000,0
20240913,124600,261833930,7000,7000,7000,7000,19
20240913,124500,261700930,7010,7010,7010,7010,5
20240913,124400,261665880,7010,7010,7010,7010,489
20240913,124300,258237990,7000,7000,7000,7000,0
20240913,124200,258237990,7000,7000,7000,7000,0
20240913,124100,258237990,7000,7000,7000,7000,0
20240913,124000,258237990,7000,7000,7000,7000,0
20240913,123900,258237990,7000,7000,7000,7000,0
20240913,123800,258237990,7000,7000,7000,7000,0
20240913,123700,258237990,7000,7010,7010,7000,4
20240913,123600,258209960,7010,7010,7010,7010,0
20240913,123500,258209960,7010,7000,7010,7000,18
20240913,123400,258083950,7000,7000,7000,7000,10
20240913,123300,258013950,6980,6980,6980,6980,0
20240913,123200,258013950,6980,6980,6980,6980,0
20240913,123100,258013950,6980,6980,6980,6980,0
20240913,123000,258013950,6980,6980,6980,6980,0
20240913,122900,258013950,6980,6980,6980,6980,0
20240913,122800,258013950,6980,6980,6980,6980,0
20240913,122700,258013950,6980,6980,6980,6980,0
20240913,122600,258013950,6980,6980,6980,6980,0
20240913,122500,258013950,6980,6980,6980,6980,0
20240913,122400,258013950,6980,6980,6980,6980,0
20240913,122300,258013950,6980,6980,6980,6980,0
20240913,122200,258013950,6980,6980,6980,6980,0
20240913,122100,258013950,6980,7000,7000,6980,2508
20240913,122000,240499570,7000,7000,7000,7000,0
20240913,121900,240499570,7000,7000,7000,7000,0
20240913,121800,240499570,7000,7000,7000,7000,0
20240913,121700,240499570,7000,7000,7000,7000,0
20240913,121600,240499570,7000,7000,7000,7000,662
20240913,121500,235865570,7000,7000,7000,7000,0
20240913,121400,235865570,7000,7000,7000,7000,39
20240913,121300,235592570,7000,7000,7000,7000,1
20240913,121200,235585570,7000,7000,7000,7000,10
20240913,121100,235515570,6990,6990,6990,6990,0
20240913,121000,235515570,6990,6990,6990,6990,0
20240913,120900,235515570,6990,7000,7000,6990,53
20240913,120800,235145090,6990,6990,6990,6990,15
20240913,120700,235040240,6990,6990,6990,6990,0
20240913,120600,235040240,6990,6990,6990,6990,0
20240913,120500,235040240,6990,6990,6990,6990,0
20240913,120400,235040240,6990,6990,6990,6990,0
20240913,120300,235040240,6990,6990,6990,6990,0
20240913,120200,235040240,6990,6990,6990,6990,0
20240913,120100,235040240,6990,6990,6990,6990,0
20240913,120000,235040240,6990,6990,6990,6990,0
20240913,115900,235040240,6990,6990,6990,6990,0
20240913,115800,235040240,6990,6990,6990,6990,0
20240913,115700,235040240,6990,6990,6990,6990,0
20240913,115600,235040240,6990,6990,6990,6990,0
20240913,115500,235040240,6990,6990,6990,6990,88
20240913,115400,234425120,6990,6990,6990,6990,0
20240913,115300,234425120,6990,6990,6990,6990,19
20240913,115200,234292310,6990,6990,6990,6990,3
20240913,115100,234271340,6990,6990,6990,6990,0
20240913,115000,234271340,6990,6990,6990,6990,210
20240913,114900,232803440,6990,6990,6990,6990,0
20240913,114800,232803440,6990,6990,6990,6990,0
20240913,114700,232803440,6990,6990,6990,6990,0
20240913,114600,232803440,6990,7000,7000,6990,783
20240913,114500,227325690,7010,7010,7010,7010,0
20240913,114400,227325690,7010,7010,7010,7010,0
20240913,114300,227325690,7010,7010,7010,7010,123
20240913,114200,226463460,7010,7010,7010,7010,100
20240913,114100,225762460,7010,7010,7010,7010,11
20240913,114000,225685350,7010,7010,7010,7010,6
20240913,113900,225643290,7010,7010,7010,7010,139
20240913,113800,224668900,6990,6990,6990,6990,0
20240913,113700,224668900,6990,6990,6990,6990,0
20240913,113600,224668900,6990,6990,6990,6990,0
20240913,113500,224668900,6990,6990,6990,6990,0
20240913,113400,224668900,6990,6990,6990,6990,0
20240913,113300,224668900,6990,7000,7000,6990,219
20240913,113200,223137220,7000,7000,7000,7000,0
20240913,113100,223137220,7000,7010,7010,7000,121
20240913,113000,222289200,7000,7000,7000,7000,5
20240913,112900,222254200,6980,6980,6980,6980,0
20240913,112800,222254200,6980,7000,7000,6980,29
20240913,112700,222051580,7010,7010,7010,7010,1
20240913,112600,222044570,6970,6970,6970,6970,0
20240913,112500,222044570,6970,6990,6990,6970,1154
20240913,112400,213996560,6990,6990,6990,6990,5
20240913,112300,213961610,6990,6990,6990,6990,0
20240913,112200,213961610,6990,6990,6990,6990,932
20240913,112100,207446930,7000,7010,7010,7000,1371
20240913,112000,197846870,7030,7030,7030,7030,20
20240913,111900,197706270,7030,7020,7030,7020,6
20240913,111800,197664120,7020,7020,7020,7020,5
20240913,111700,197629020,7020,7020,7020,7020,1
20240913,111600,197622000,7010,7010,7010,7010,0
20240913,111500,197622000,7010,7010,7010,7010,0
20240913,111400,197622000,7010,7010,7010,7010,0
20240913,111300,197622000,7010,7010,7010,7010,0
20240913,111200,197622000,7010,7010,7010,7010,0
20240913,111100,197622000,7010,7030,7030,7010,5
20240913,111000,197586890,7020,7020,7020,7020,10
20240913,110900,197516690,7030,7030,7030,7030,15
20240913,110800,197411240,7020,7020,7020,7020,0
20240913,110700,197411240,7020,7020,7020,7020,12
20240913,110600,197327000,7010,7010,7010,7010,0
20240913,110500,197327000,7010,7010,7010,7010,0
20240913,110400,197327000,7010,7010,7010,7010,1
20240913,110300,197319990,7010,7010,7010,7010,7
20240913,110200,197270920,7020,7020,7020,7020,0
20240913,110100,197270920,7020,7020,7020,7020,1
20240913,110000,197263900,7000,7000,7000,7000,0
20240913,105900,197263900,7000,7000,7000,7000,150
20240913,105800,196213900,7030,7030,7030,7030,1
20240913,105700,196206870,7000,7010,7010,7000,154
20240913,105600,195128830,7010,7020,7020,7010,172
20240913,105500,193921650,7030,7030,7030,7030,0
20240913,105400,193921650,7030,7010,7030,7010,11
20240913,105300,193844520,7010,7010,7010,7010,0
20240913,105200,193844520,7010,7000,7010,7000,166
20240913,105100,192682510,7010,7010,7010,7010,10
20240913,105000,192612410,7010,7010,7010,7010,0
20240913,104900,192612410,7010,7010,7010,7010,0
20240913,104800,192612410,7010,7010,7010,7000,75
20240913,104700,192086850,7010,7010,7010,7010,185
20240913,104600,190790000,7010,7010,7010,7010,2
20240913,104500,190775980,7010,7010,7010,7010,0
20240913,104400,190775980,7010,7010,7010,7010,19
20240913,104300,190642790,7030,7030,7030,7030,1
20240913,104200,190635760,7040,7040,7040,7040,0
20240913,104100,190635760,7040,7030,7040,7030,15
20240913,104000,190530300,7030,7030,7030,7030,1
20240913,103900,190523270,7000,7000,7000,7000,578
20240913,103800,186477270,7010,7010,7010,7010,0
20240913,103700,186477270,7010,7010,7010,7010,160
20240913,103600,185355670,7010,7010,7010,7010,0
20240913,103500,185355670,7010,7010,7010,7010,125
20240913,103400,184479420,7010,7010,7010,7010,0
20240913,103300,184479420,7010,7010,7010,7010,0
20240913,103200,184479420,7010,7010,7010,7010,57
20240913,103100,184079850,7010,7010,7010,7010,43
20240913,103000,183778420,7010,7010,7010,7010,0
20240913,102900,183778420,7010,7010,7010,7010,1
20240913,102800,183771410,7010,7010,7010,7010,0
20240913,102700,183771410,7010,7010,7010,7010,33
20240913,102600,183540080,7020,7010,7020,7010,314
20240913,102500,181338800,7020,7010,7020,7010,196
20240913,102400,179964290,7020,7020,7020,7020,3081
20240913,102300,158335670,7030,7030,7030,7030,0
20240913,102200,158335670,7030,7030,7030,7030,30
20240913,102100,158124770,7030,7030,7030,7030,14
20240913,102000,158026350,7030,7030,7030,7030,26
20240913,101900,157843570,7030,7030,7030,7030,10
20240913,101800,157773270,7040,7040,7040,7040,1
20240913,101700,157766230,7030,7030,7030,7030,258
20240913,101600,155952490,7030,7030,7030,7030,5
20240913,101500,155917340,7030,7030,7030,7030,0
20240913,101400,155917340,7030,7030,7030,7030,0
20240913,101300,155917340,7030,7030,7030,7030,0
20240913,101200,155917340,7030,7030,7030,7030,0
20240913,101100,155917340,7030,7030,7030,7030,0
20240913,101000,155917340,7030,7030,7030,7030,0
20240913,100900,155917340,7030,7030,7030,7030,0
20240913,100800,155917340,7030,7030,7030,7030,0
20240913,100700,155917340,7030,7030,7030,7030,5
20240913,100600,155882190,7030,7030,7030,7030,42
20240913,100500,155586930,7000,7030,7030,7000,205
20240913,100400,154149750,7030,7010,7030,7010,203
20240913,100300,152724230,7010,7010,7010,7010,0
20240913,100200,152724230,7010,7020,7020,7010,17
20240913,100100,152605000,7020,7020,7020,7000,1069
20240913,100000,145114830,7020,7030,7030,7020,686
20240913,095900,140296390,7030,7030,7030,7030,0
20240913,095800,140296390,7030,7030,7030,7030,0
20240913,095700,140296390,7030,7040,7040,7030,64
20240913,095600,139846020,7050,7050,7050,7050,4
20240913,095500,139817820,7040,7040,7040,7040,0
20240913,095400,139817820,7040,7050,7050,7040,24
20240913,095300,139648810,7050,7050,7050,7050,19
20240913,095200,139514860,7050,7040,7050,7040,21
20240913,095100,139367000,7050,7040,7050,7040,23
20240913,095000,139205070,7040,7050,7050,7040,617
20240913,094900,134859250,7050,7050,7050,7050,31
20240913,094800,134640700,7050,7050,7050,7050,2
20240913,094700,134626600,7050,7050,7050,7050,0
20240913,094600,134626600,7050,7050,7050,7050,0
20240913,094500,134626600,7050,7050,7050,7050,2
20240913,094400,134612500,7070,7070,7070,7070,0
20240913,094300,134612500,7070,7070,7070,7070,1
20240913,094200,134605430,7050,7050,7050,7050,0
20240913,094100,134605430,7050,7070,7070,7050,76
20240913,094000,134069610,7060,7060,7060,7060,375
20240913,093900,131422110,7050,7040,7050,7040,420
20240913,093800,128463810,7040,7040,7040,7040,18
20240913,093700,128337090,7020,7030,7030,7020,100
20240913,093600,127634760,7010,7020,7020,7010,90
20240913,093500,127003250,7040,7010,7040,7000,1818
20240913,093400,114265600,7050,7060,7070,7000,3799
20240913,093300,87614200,7060,7060,7060,7060,0
20240913,093200,87614200,7060,7050,7060,7030,2557
20240913,093100,69626370,7050,7070,7070,7050,850
20240913,093000,63627340,7080,7080,7080,7080,1224
20240913,092900,54961420,7080,7090,7090,7080,97
20240913,092800,54274630,7100,7090,7100,7090,29
20240913,092700,54069010,7100,7090,7100,7090,46
20240913,092600,53742860,7090,7090,7090,7090,5
20240913,092500,53707410,7090,7090,7090,7090,23
20240913,092400,53544340,7090,7080,7090,7080,28
20240913,092300,53346040,7070,7070,7070,7070,0
20240913,092200,53346040,7070,7070,7070,7070,8
20240913,092100,53289480,7070,7070,7070,7060,19
20240913,092000,53155250,7060,7060,7070,7050,206
20240913,091900,51702400,7070,7090,7090,7070,855
20240913,091800,45653380,7100,7100,7100,7100,208
20240913,091700,44176580,7110,7110,7110,7110,20
20240913,091600,44034380,7110,7110,7120,7110,219
20240913,091500,42477250,7130,7120,7130,7120,226
20240913,091400,40868120,7130,7170,7170,7120,86
20240913,091300,40255700,7130,7130,7130,7130,7
20240913,091200,40205790,7180,7180,7180,7180,0
20240913,091100,40205790,7180,7160,7180,7160,5
20240913,091000,40169950,7160,7170,7170,7160,1356
20240913,090900,30460820,7170,7180,7180,7170,54
20240913,090800,30073450,7200,7200,7200,7200,404
20240913,090700,27164650,7200,7200,7200,7200,306
20240913,090600,24961450,7200,7190,7200,7190,214
20240913,090500,23420780,7160,7140,7210,7140,12
20240913,090400,23334850,7210,7210,7210,7210,121
20240913,090300,22462440,7220,7180,7220,7140,174
20240913,090200,21211540,7190,7130,7190,7130,1988
20240913,090100,7002430,7100,7080,7100,7080,2
20240913,090000,6988250,7130,7080,7130,7080,987