KissMeData/089970/min/candle-20240913.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240913,195600,966038440,9710,9710,9710,9710,1130
20240913,195500,966038440,9710,9710,9710,9710,0
20240913,195400,966038440,9710,9710,9710,9710,0
20240913,195300,966038440,9710,9710,9710,9710,0
20240913,195200,966038440,9710,9710,9710,9710,0
20240913,195100,966038440,9710,9710,9710,9710,0
20240913,195000,966038440,9710,9710,9710,9710,0
20240913,194900,966038440,9710,9710,9710,9710,0
20240913,194800,966038440,9710,9710,9710,9710,0
20240913,194700,966038440,9710,9710,9710,9710,0
20240913,194600,966038440,9710,9710,9710,9710,0
20240913,194500,966038440,9710,9710,9710,9710,0
20240913,194400,966038440,9710,9710,9710,9710,0
20240913,194300,966038440,9710,9710,9710,9710,0
20240913,194200,966038440,9710,9710,9710,9710,0
20240913,194100,966038440,9710,9710,9710,9710,0
20240913,194000,966038440,9710,9710,9710,9710,0
20240913,193900,966038440,9710,9710,9710,9710,0
20240913,193800,966038440,9710,9710,9710,9710,0
20240913,193700,966038440,9710,9710,9710,9710,0
20240913,193600,966038440,9710,9710,9710,9710,0
20240913,193500,966038440,9710,9710,9710,9710,0
20240913,193400,966038440,9710,9710,9710,9710,0
20240913,193300,966038440,9710,9710,9710,9710,0
20240913,193200,966038440,9710,9710,9710,9710,0
20240913,193100,966038440,9710,9710,9710,9710,0
20240913,193000,966038440,9710,9710,9710,9710,0
20240913,192900,966038440,9710,9710,9710,9710,0
20240913,192800,966038440,9710,9710,9710,9710,0
20240913,192700,966038440,9710,9710,9710,9710,0
20240913,192600,966038440,9710,9710,9710,9710,1130
20240913,192500,966038440,9710,9710,9710,9710,0
20240913,192400,966038440,9710,9710,9710,9710,0
20240913,192300,966038440,9710,9710,9710,9710,0
20240913,192200,966038440,9710,9710,9710,9710,0
20240913,192100,966038440,9710,9710,9710,9710,0
20240913,192000,966038440,9710,9710,9710,9710,0
20240913,191900,966038440,9710,9710,9710,9710,0
20240913,191800,966038440,9710,9710,9710,9710,0
20240913,191700,966038440,9710,9710,9710,9710,0
20240913,191600,966038440,9710,9710,9710,9710,0
20240913,191500,966038440,9710,9710,9710,9710,0
20240913,191400,966038440,9710,9710,9710,9710,0
20240913,191300,966038440,9710,9710,9710,9710,0
20240913,191200,966038440,9710,9710,9710,9710,0
20240913,191100,966038440,9710,9710,9710,9710,0
20240913,191000,966038440,9710,9710,9710,9710,0
20240913,190900,966038440,9710,9710,9710,9710,0
20240913,190800,966038440,9710,9710,9710,9710,0
20240913,190700,966038440,9710,9710,9710,9710,0
20240913,190600,966038440,9710,9710,9710,9710,0
20240913,190500,966038440,9710,9710,9710,9710,0
20240913,190400,966038440,9710,9710,9710,9710,0
20240913,190300,966038440,9710,9710,9710,9710,0
20240913,190200,966038440,9710,9710,9710,9710,0
20240913,190100,966038440,9710,9710,9710,9710,0
20240913,190000,966038440,9710,9710,9710,9710,0
20240913,185900,966038440,9710,9710,9710,9710,0
20240913,185800,966038440,9710,9710,9710,9710,0
20240913,185700,966038440,9710,9710,9710,9710,0
20240913,185600,966038440,9710,9710,9710,9710,1130
20240913,185500,966038440,9710,9710,9710,9710,0
20240913,185400,966038440,9710,9710,9710,9710,0
20240913,185300,966038440,9710,9710,9710,9710,0
20240913,185200,966038440,9710,9710,9710,9710,0
20240913,185100,966038440,9710,9710,9710,9710,0
20240913,185000,966038440,9710,9710,9710,9710,0
20240913,184900,966038440,9710,9710,9710,9710,0
20240913,184800,966038440,9710,9710,9710,9710,0
20240913,184700,966038440,9710,9710,9710,9710,0
20240913,184600,966038440,9710,9710,9710,9710,0
20240913,184500,966038440,9710,9710,9710,9710,0
20240913,184400,966038440,9710,9710,9710,9710,0
20240913,184300,966038440,9710,9710,9710,9710,0
20240913,184200,966038440,9710,9710,9710,9710,0
20240913,184100,966038440,9710,9710,9710,9710,0
20240913,184000,966038440,9710,9710,9710,9710,0
20240913,183900,966038440,9710,9710,9710,9710,0
20240913,183800,966038440,9710,9710,9710,9710,0
20240913,183700,966038440,9710,9710,9710,9710,0
20240913,183600,966038440,9710,9710,9710,9710,0
20240913,183500,966038440,9710,9710,9710,9710,0
20240913,183400,966038440,9710,9710,9710,9710,0
20240913,183300,966038440,9710,9710,9710,9710,0
20240913,183200,966038440,9710,9710,9710,9710,0
20240913,183100,966038440,9710,9710,9710,9710,0
20240913,183000,966038440,9710,9710,9710,9710,0
20240913,182900,966038440,9710,9710,9710,9710,0
20240913,182800,966038440,9710,9710,9710,9710,0
20240913,182700,966038440,9710,9710,9710,9710,0
20240913,182600,966038440,9710,9710,9710,9710,1130
20240913,182500,966038440,9710,9710,9710,9710,0
20240913,182400,966038440,9710,9710,9710,9710,0
20240913,182300,966038440,9710,9710,9710,9710,0
20240913,182200,966038440,9710,9710,9710,9710,0
20240913,182100,966038440,9710,9710,9710,9710,0
20240913,182000,966038440,9710,9710,9710,9710,0
20240913,181900,966038440,9710,9710,9710,9710,0
20240913,181800,966038440,9710,9710,9710,9710,0
20240913,181700,966038440,9710,9710,9710,9710,0
20240913,181600,966038440,9710,9710,9710,9710,0
20240913,181500,966038440,9710,9710,9710,9710,0
20240913,181400,966038440,9710,9710,9710,9710,0
20240913,181300,966038440,9710,9710,9710,9710,0
20240913,181200,966038440,9710,9710,9710,9710,0
20240913,181100,966038440,9710,9710,9710,9710,0
20240913,181000,966038440,9710,9710,9710,9710,0
20240913,180900,966038440,9710,9710,9710,9710,0
20240913,180800,966038440,9710,9710,9710,9710,0
20240913,180700,966038440,9710,9710,9710,9710,0
20240913,180600,966038440,9710,9710,9710,9710,0
20240913,180500,966038440,9710,9710,9710,9710,0
20240913,180400,966038440,9710,9710,9710,9710,0
20240913,180300,966038440,9710,9710,9710,9710,0
20240913,180200,966038440,9710,9710,9710,9710,0
20240913,180100,966038440,9710,9710,9710,9710,0
20240913,180000,966038440,9710,9710,9710,9710,0
20240913,175900,966038440,9710,9710,9710,9710,0
20240913,175800,966038440,9710,9710,9710,9710,0
20240913,175700,966038440,9710,9710,9710,9710,0
20240913,175600,966038440,9710,9710,9710,9710,1130
20240913,175500,966038440,9710,9710,9710,9710,0
20240913,175400,966038440,9710,9710,9710,9710,0
20240913,175300,966038440,9710,9710,9710,9710,0
20240913,175200,966038440,9710,9710,9710,9710,0
20240913,175100,966038440,9710,9710,9710,9710,0
20240913,175000,966038440,9710,9710,9710,9710,0
20240913,174900,966038440,9710,9710,9710,9710,0
20240913,174800,966038440,9710,9710,9710,9710,0
20240913,174700,966038440,9710,9710,9710,9710,0
20240913,174600,966038440,9710,9710,9710,9710,0
20240913,174500,966038440,9710,9710,9710,9710,0
20240913,174400,966038440,9710,9710,9710,9710,0
20240913,174300,966038440,9710,9710,9710,9710,0
20240913,174200,966038440,9710,9710,9710,9710,0
20240913,174100,966038440,9710,9710,9710,9710,0
20240913,174000,966038440,9710,9710,9710,9710,0
20240913,173900,966038440,9710,9710,9710,9710,0
20240913,173800,966038440,9710,9710,9710,9710,0
20240913,173700,966038440,9710,9710,9710,9710,0
20240913,173600,966038440,9710,9710,9710,9710,0
20240913,173500,966038440,9710,9710,9710,9710,0
20240913,173400,966038440,9710,9710,9710,9710,0
20240913,173300,966038440,9710,9710,9710,9710,0
20240913,173200,966038440,9710,9710,9710,9710,0
20240913,173100,966038440,9710,9710,9710,9710,0
20240913,173000,966038440,9710,9710,9710,9710,0
20240913,172900,966038440,9710,9710,9710,9710,0
20240913,172800,966038440,9710,9710,9710,9710,0
20240913,172700,966038440,9710,9710,9710,9710,0
20240913,172600,966038440,9710,9710,9710,9710,1130
20240913,172500,966038440,9710,9710,9710,9710,0
20240913,172400,966038440,9710,9710,9710,9710,0
20240913,172300,966038440,9710,9710,9710,9710,0
20240913,172200,966038440,9710,9710,9710,9710,0
20240913,172100,966038440,9710,9710,9710,9710,0
20240913,172000,966038440,9710,9710,9710,9710,0
20240913,171900,966038440,9710,9710,9710,9710,0
20240913,171800,966038440,9710,9710,9710,9710,0
20240913,171700,966038440,9710,9710,9710,9710,0
20240913,171600,966038440,9710,9710,9710,9710,0
20240913,171500,966038440,9710,9710,9710,9710,0
20240913,171400,966038440,9710,9710,9710,9710,0
20240913,171300,966038440,9710,9710,9710,9710,0
20240913,171200,966038440,9710,9710,9710,9710,0
20240913,171100,966038440,9710,9710,9710,9710,0
20240913,171000,966038440,9710,9710,9710,9710,0
20240913,170900,966038440,9710,9710,9710,9710,0
20240913,170800,966038440,9710,9710,9710,9710,0
20240913,170700,966038440,9710,9710,9710,9710,0
20240913,170600,966038440,9710,9710,9710,9710,0
20240913,170500,966038440,9710,9710,9710,9710,0
20240913,170400,966038440,9710,9710,9710,9710,0
20240913,170300,966038440,9710,9710,9710,9710,0
20240913,170200,966038440,9710,9710,9710,9710,0
20240913,170100,966038440,9710,9710,9710,9710,0
20240913,170000,966038440,9710,9710,9710,9710,0
20240913,165900,966038440,9710,9710,9710,9710,0
20240913,165800,966038440,9710,9710,9710,9710,0
20240913,165700,966038440,9710,9710,9710,9710,0
20240913,165600,966038440,9710,9710,9710,9710,1130
20240913,165500,966038440,9710,9710,9710,9710,0
20240913,165400,966038440,9710,9710,9710,9710,0
20240913,165300,966038440,9710,9710,9710,9710,0
20240913,165200,966038440,9710,9710,9710,9710,0
20240913,165100,966038440,9710,9710,9710,9710,0
20240913,165000,966038440,9710,9710,9710,9710,0
20240913,164900,966038440,9710,9710,9710,9710,0
20240913,164800,966038440,9710,9710,9710,9710,0
20240913,164700,966038440,9710,9710,9710,9710,0
20240913,164600,966038440,9710,9710,9710,9710,0
20240913,164500,966038440,9710,9710,9710,9710,0
20240913,164400,966038440,9710,9710,9710,9710,0
20240913,164300,966038440,9710,9710,9710,9710,0
20240913,164200,966038440,9710,9710,9710,9710,0
20240913,164100,966038440,9710,9710,9710,9710,0
20240913,164000,966038440,9710,9710,9710,9710,0
20240913,163900,966038440,9710,9710,9710,9710,0
20240913,163800,966038440,9710,9710,9710,9710,0
20240913,163700,966038440,9710,9710,9710,9710,0
20240913,163600,966038440,9710,9710,9710,9710,0
20240913,163500,966038440,9710,9710,9710,9710,0
20240913,163400,966038440,9710,9710,9710,9710,0
20240913,163300,966038440,9710,9710,9710,9710,0
20240913,163200,966038440,9710,9710,9710,9710,0
20240913,163100,966038440,9710,9710,9710,9710,0
20240913,163000,966038440,9710,9710,9710,9710,0
20240913,162900,966038440,9710,9710,9710,9710,0
20240913,162800,966038440,9710,9710,9710,9710,0
20240913,162700,966038440,9710,9710,9710,9710,0
20240913,162600,966038440,9710,9710,9710,9710,1130
20240913,162500,966038440,9710,9710,9710,9710,0
20240913,162400,966038440,9710,9710,9710,9710,0
20240913,162300,966038440,9710,9710,9710,9710,0
20240913,162200,966038440,9710,9710,9710,9710,0
20240913,162100,966038440,9710,9710,9710,9710,0
20240913,162000,966038440,9710,9710,9710,9710,0
20240913,161900,966038440,9710,9710,9710,9710,0
20240913,161800,966038440,9710,9710,9710,9710,0
20240913,161700,966038440,9710,9710,9710,9710,0
20240913,161600,966038440,9710,9710,9710,9710,0
20240913,161500,966038440,9710,9710,9710,9710,0
20240913,161400,966038440,9710,9710,9710,9710,0
20240913,161300,966038440,9710,9710,9710,9710,0
20240913,161200,966038440,9710,9710,9710,9710,0
20240913,161100,966038440,9710,9710,9710,9710,0
20240913,161000,966038440,9710,9710,9710,9710,0
20240913,160900,966038440,9710,9710,9710,9710,0
20240913,160800,966038440,9710,9710,9710,9710,0
20240913,160700,966038440,9710,9710,9710,9710,0
20240913,160600,966038440,9710,9710,9710,9710,0
20240913,160500,966038440,9710,9710,9710,9710,0
20240913,160400,966038440,9710,9710,9710,9710,0
20240913,160300,966038440,9710,9710,9710,9710,0
20240913,160200,966038440,9710,9710,9710,9710,0
20240913,160100,966038440,9710,9710,9710,9710,0
20240913,160000,966038440,9710,9710,9710,9710,0
20240913,155900,966038440,9710,9710,9710,9710,0
20240913,155800,966038440,9710,9710,9710,9710,0
20240913,155700,966038440,9710,9710,9710,9710,0
20240913,155600,966038440,9710,9710,9710,9710,1130
20240913,155500,966038440,9710,9710,9710,9710,0
20240913,155400,966038440,9710,9710,9710,9710,0
20240913,155300,966038440,9710,9710,9710,9710,0
20240913,155200,966038440,9710,9710,9710,9710,0
20240913,155100,966038440,9710,9710,9710,9710,0
20240913,155000,966038440,9710,9710,9710,9710,0
20240913,154900,966038440,9710,9710,9710,9710,0
20240913,154800,966038440,9710,9710,9710,9710,0
20240913,154700,966038440,9710,9710,9710,9710,0
20240913,154600,966038440,9710,9710,9710,9710,0
20240913,154500,966038440,9710,9710,9710,9710,0
20240913,154400,966038440,9710,9710,9710,9710,0
20240913,154300,966038440,9710,9710,9710,9710,0
20240913,154200,966038440,9710,9710,9710,9710,0
20240913,154100,966038440,9710,9710,9710,9710,0
20240913,154000,966038440,9710,9710,9710,9710,0
20240913,153900,966038440,9710,9710,9710,9710,0
20240913,153800,966038440,9710,9710,9710,9710,0
20240913,153700,966038440,9710,9710,9710,9710,0
20240913,153600,966038440,9710,9710,9710,9710,0
20240913,153500,966038440,9710,9710,9710,9710,0
20240913,153400,966038440,9710,9710,9710,9710,0
20240913,153300,966038440,9710,9710,9710,9710,0
20240913,153200,966038440,9710,9710,9710,9710,0
20240913,153100,966038440,9710,9710,9710,9710,0
20240913,153000,966038440,9710,9710,9710,9710,1130
20240913,152900,955066140,9710,9710,9710,9710,0
20240913,152800,955066140,9710,9710,9710,9710,0
20240913,152700,955066140,9710,9710,9710,9710,0
20240913,152600,955066140,9710,9710,9710,9710,0
20240913,152500,955066140,9710,9710,9710,9710,0
20240913,152400,955066140,9710,9710,9710,9710,0
20240913,152300,955066140,9710,9710,9710,9710,0
20240913,152200,955066140,9710,9710,9710,9710,0
20240913,152100,955066140,9710,9710,9710,9710,0
20240913,152000,955066140,9710,9710,9710,9710,0
20240913,151900,955066140,9710,9730,9730,9710,60
20240913,151800,954482670,9790,9760,9790,9730,308
20240913,151700,951484500,9790,9740,9790,9740,1043
20240913,151600,941310580,9740,9750,9750,9690,636
20240913,151500,935142850,9740,9740,9740,9740,700
20240913,151400,928324850,9750,9730,9750,9710,711
20240913,151300,921399870,9760,9760,9760,9760,0
20240913,151200,921399870,9760,9720,9760,9720,700
20240913,151100,914588260,9750,9730,9750,9730,736
20240913,151000,907426490,9750,9670,9750,9670,2
20240913,150900,907407070,9670,9730,9780,9650,2372
20240913,150800,884395550,9750,9710,9750,9710,893
20240913,150700,875704500,9670,9740,9740,9670,1236
20240913,150600,863725830,9740,9710,9740,9710,1562
20240913,150500,848512070,9740,9740,9740,9740,53
20240913,150400,847995850,9740,9740,9740,9740,700
20240913,150300,841177850,9750,9750,9750,9750,700
20240913,150200,834352850,9760,9750,9760,9750,143
20240913,150100,832958590,9770,9780,9790,9770,1309
20240913,150000,820151800,9780,9750,9790,9750,749
20240913,145900,812826530,9750,9760,9760,9750,214
20240913,145800,810739030,9780,9760,9780,9760,711
20240913,145700,803786970,9770,9770,9770,9770,0
20240913,145600,803786970,9770,9670,9770,9670,809
20240913,145500,795893940,9780,9770,9780,9770,700
20240913,145400,789052700,9770,9730,9770,9640,202
20240913,145300,787096490,9780,9730,9780,9730,727
20240913,145200,779987730,9800,9780,9800,9780,700
20240913,145100,773134270,9790,9790,9790,9790,0
20240913,145000,773134270,9790,9790,9790,9780,712
20240913,144900,766170730,9790,9790,9790,9790,700
20240913,144800,759317730,9740,9740,9740,9740,9
20240913,144700,759230070,9790,9790,9790,9790,700
20240913,144600,752377070,9790,9790,9790,9790,0
20240913,144500,752377070,9790,9780,9800,9780,701
20240913,144400,745511000,9790,9790,9790,9790,730
20240913,144300,738364300,9790,9790,9790,9790,51
20240913,144200,737865010,9790,9780,9790,9780,736
20240913,144100,730663170,9780,9770,9790,9770,1011
20240913,144000,720771600,9790,9790,9790,9790,0
20240913,143900,720771600,9790,9770,9790,9770,993
20240913,143800,711056390,9780,9780,9780,9780,1
20240913,143700,711046610,9780,9780,9780,9780,701
20240913,143600,704190830,9790,9780,9790,9780,809
20240913,143500,696275730,9780,9780,9780,9780,0
20240913,143400,696275730,9780,9750,9780,9750,702
20240913,143300,689418140,9770,9750,9770,9750,708
20240913,143200,682506130,9760,9760,9760,9760,20
20240913,143100,682310930,9770,9750,9770,9750,700
20240913,143000,675479670,9770,9770,9770,9770,700
20240913,142900,668640670,9770,9770,9770,9770,0
20240913,142800,668640670,9770,9760,9780,9760,701
20240913,142700,661794440,9770,9770,9770,9770,0
20240913,142600,661794440,9770,9770,9770,9770,700
20240913,142500,654955440,9770,9750,9770,9750,744
20240913,142400,647692690,9750,9740,9750,9740,7
20240913,142300,647624450,9760,9760,9760,9760,700
20240913,142200,640792450,9770,9760,9770,9760,700
20240913,142100,633960400,9770,9770,9770,9770,0
20240913,142000,633960400,9770,9720,9770,9710,1060
20240913,141900,623642100,9790,9790,9790,9790,228
20240913,141800,621409980,9800,9760,9800,9760,1575
20240913,141700,606018560,9760,9740,9760,9740,1538
20240913,141600,591025950,9740,9740,9740,9740,0
20240913,141500,591025950,9740,9720,9740,9720,843
20240913,141400,582817220,9730,9730,9730,9730,700
20240913,141300,576006220,9730,9730,9730,9730,1
20240913,141200,575996490,9760,9680,9760,9670,2067
20240913,141100,555941870,9760,9700,9780,9700,1400
20240913,141000,542290720,9700,9690,9700,9690,100
20240913,140900,541320740,9700,9660,9700,9600,1519
20240913,140800,526612760,9660,9660,9660,9660,103
20240913,140700,525617780,9660,9670,9670,9600,1201
20240913,140600,514045910,9680,9660,9680,9660,1088
20240913,140500,503518490,9590,9590,9590,9590,22
20240913,140400,503307510,9670,9680,9680,9670,703
20240913,140300,496509470,9690,9640,9690,9640,1731
20240913,140200,479791270,9650,9650,9650,9650,0
20240913,140100,479791270,9650,9620,9650,9620,796
20240913,140000,472120450,9620,9570,9620,9570,1032
20240913,135900,462214570,9560,9560,9560,9560,127
20240913,135800,461000450,9560,9560,9560,9560,0
20240913,135700,461000450,9560,9560,9560,9560,0
20240913,135600,461000450,9560,9560,9560,9560,0
20240913,135500,461000450,9560,9560,9560,9560,0
20240913,135400,461000450,9560,9560,9560,9560,0
20240913,135300,461000450,9560,9540,9560,9540,366
20240913,135200,457504230,9540,9540,9540,9540,2
20240913,135100,457485150,9550,9550,9550,9550,0
20240913,135000,457485150,9550,9550,9550,9550,0
20240913,134900,457485150,9550,9550,9550,9550,0
20240913,134800,457485150,9550,9550,9550,9550,0
20240913,134700,457485150,9550,9550,9550,9550,0
20240913,134600,457485150,9550,9550,9550,9550,0
20240913,134500,457485150,9550,9550,9550,9550,0
20240913,134400,457485150,9550,9550,9550,9550,0
20240913,134300,457485150,9550,9550,9550,9550,0
20240913,134200,457485150,9550,9550,9550,9550,0
20240913,134100,457485150,9550,9550,9550,9550,0
20240913,134000,457485150,9550,9550,9550,9550,0
20240913,133900,457485150,9550,9550,9550,9550,0
20240913,133800,457485150,9550,9550,9550,9550,1
20240913,133700,457475600,9550,9530,9550,9530,153
20240913,133600,456014730,9550,9550,9550,9550,55
20240913,133500,455489480,9520,9520,9520,9520,0
20240913,133400,455489480,9520,9520,9520,9520,14
20240913,133300,455356200,9550,9520,9550,9520,123
20240913,133200,454181970,9560,9560,9560,9560,1
20240913,133100,454172410,9520,9550,9560,9520,8
20240913,133000,454096180,9530,9530,9530,9530,624
20240913,132900,448149460,9540,9540,9540,9540,0
20240913,132800,448149460,9540,9540,9540,9540,126
20240913,132700,446947420,9540,9540,9540,9540,0
20240913,132600,446947420,9540,9540,9540,9540,0
20240913,132500,446947420,9540,9540,9540,9540,0
20240913,132400,446947420,9540,9540,9540,9540,0
20240913,132300,446947420,9540,9540,9540,9540,5
20240913,132200,446899720,9540,9540,9540,9540,0
20240913,132100,446899720,9540,9540,9540,9540,0
20240913,132000,446899720,9540,9540,9540,9540,0
20240913,131900,446899720,9540,9540,9540,9540,18
20240913,131800,446728000,9530,9530,9530,9530,0
20240913,131700,446728000,9530,9530,9530,9530,0
20240913,131600,446728000,9530,9530,9530,9530,0
20240913,131500,446728000,9530,9560,9560,9530,102
20240913,131400,445752940,9560,9540,9560,9540,38
20240913,131300,445390400,9550,9550,9550,9550,11
20240913,131200,445285350,9540,9540,9540,9540,0
20240913,131100,445285350,9540,9540,9540,9540,22
20240913,131000,445075470,9530,9530,9530,9530,965
20240913,130900,435879020,9520,9520,9520,9520,2
20240913,130800,435859980,9520,9520,9520,9520,0
20240913,130700,435859980,9520,9520,9520,9520,0
20240913,130600,435859980,9520,9520,9520,9520,0
20240913,130500,435859980,9520,9520,9520,9520,0
20240913,130400,435859980,9520,9520,9520,9520,100
20240913,130300,434907980,9530,9530,9530,9530,474
20240913,130200,430390760,9530,9530,9530,9530,26
20240913,130100,430142980,9540,9540,9540,9540,0
20240913,130000,430142980,9540,9530,9540,9530,13
20240913,125900,430019050,9530,9530,9530,9530,32
20240913,125800,429714090,9530,9530,9530,9520,33
20240913,125700,429399610,9520,9520,9520,9520,2
20240913,125600,429380570,9520,9520,9520,9520,4
20240913,125500,429342490,9520,9530,9530,9520,4
20240913,125400,429304390,9520,9520,9520,9520,6
20240913,125300,429247270,9520,9530,9530,9520,109
20240913,125200,428209570,9520,9520,9520,9520,511
20240913,125100,423344850,9520,9520,9520,9520,13
20240913,125000,423221090,9520,9520,9520,9520,3
20240913,124900,423192530,9520,9520,9530,9520,11
20240913,124800,423087800,9520,9540,9540,9520,118
20240913,124700,421962180,9540,9540,9540,9540,149
20240913,124600,420540720,9540,9540,9540,9540,100
20240913,124500,419586720,9540,9540,9540,9540,5
20240913,124400,419539020,9540,9540,9540,9540,10
20240913,124300,419443620,9540,9540,9540,9540,2
20240913,124200,419424540,9540,9560,9560,9540,8
20240913,124100,419348200,9540,9550,9550,9540,119
20240913,124000,418212230,9550,9550,9560,9550,8
20240913,123900,418135790,9540,9540,9540,9540,6
20240913,123800,418078550,9540,9540,9540,9540,27
20240913,123700,417820970,9540,9540,9540,9540,10
20240913,123600,417725570,9540,9550,9550,9540,8
20240913,123500,417649230,9540,9540,9540,9540,7
20240913,123400,417582450,9540,9540,9540,9540,2
20240913,123300,417563370,9540,9550,9550,9540,3
20240913,123200,417534740,9540,9540,9560,9540,17
20240913,123100,417372460,9540,9540,9540,9540,5
20240913,123000,417324760,9540,9540,9540,9540,7
20240913,122900,417257980,9540,9540,9540,9540,2
20240913,122800,417238900,9540,9530,9540,9530,11
20240913,122700,417134050,9540,9540,9540,9540,1
20240913,122600,417124510,9530,9520,9530,9520,54
20240913,122500,416610030,9520,9520,9520,9520,23
20240913,122400,416391070,9520,9530,9530,9520,6
20240913,122300,416333930,9520,9520,9520,9520,5
20240913,122200,416286330,9530,9530,9530,9530,3
20240913,122100,416257740,9530,9530,9530,9530,7
20240913,122000,416191030,9540,9530,9540,9530,16
20240913,121900,416038510,9520,9520,9520,9520,1
20240913,121800,416028990,9520,9520,9520,9520,2
20240913,121700,416009950,9520,9520,9520,9520,7
20240913,121600,415943310,9530,9520,9530,9520,11
20240913,121500,415838560,9520,9520,9520,9520,2
20240913,121400,415819520,9520,9530,9550,9520,67
20240913,121300,415181030,9510,9510,9520,9510,311
20240913,121200,412220380,9510,9510,9520,9510,57
20240913,121100,411677810,9510,9500,9510,9500,4
20240913,121000,411639790,9500,9500,9500,9500,32
20240913,120900,411335790,9500,9500,9510,9500,10
20240913,120800,411240760,9500,9500,9500,9500,5
20240913,120700,411193260,9500,9500,9500,9500,4
20240913,120600,411155260,9510,9510,9510,9510,3
20240913,120500,411126730,9500,9500,9510,9500,22
20240913,120400,410917680,9500,9500,9500,9500,0
20240913,120300,410917680,9500,9500,9500,9500,4
20240913,120200,410879680,9500,9500,9500,9500,4
20240913,120100,410841680,9500,9500,9500,9500,30
20240913,120000,410556680,9500,9500,9500,9500,8
20240913,115900,410480680,9500,9500,9500,9500,10
20240913,115800,410385680,9500,9500,9500,9500,1
20240913,115700,410376180,9510,9500,9510,9500,14
20240913,115600,410243170,9500,9500,9500,9500,6
20240913,115500,410186170,9510,9500,9510,9500,4
20240913,115400,410148140,9500,9500,9520,9500,136
20240913,115300,408854440,9500,9500,9500,9500,5
20240913,115200,408806940,9500,9500,9500,9500,4
20240913,115100,408768940,9500,9510,9520,9500,54
20240913,115000,408255910,9510,9510,9510,9510,14
20240913,114900,408122770,9510,9510,9510,9510,11
20240913,114800,408018160,9500,9500,9500,9500,2
20240913,114700,407999160,9500,9500,9510,9500,165
20240913,114600,406431650,9510,9510,9510,9500,206
20240913,114500,404472610,9510,9510,9510,9510,5
20240913,114400,404425060,9510,9500,9510,9500,11
20240913,114300,404320530,9500,9520,9530,9500,4
20240913,114200,404282480,9530,9510,9530,9500,591
20240913,114100,398667430,9500,9480,9510,9470,49
20240913,114000,398202210,9480,9460,9510,9460,5
20240913,113900,398154820,9510,9500,9510,9460,1520
20240913,113800,383733480,9500,9500,9500,9500,10
20240913,113700,383638480,9500,9500,9500,9500,5
20240913,113600,383590980,9510,9500,9520,9500,13
20240913,113500,383467360,9500,9500,9520,9500,531
20240913,113400,378422660,9510,9500,9510,9500,12
20240913,113300,378308590,9500,9510,9510,9500,7
20240913,113200,378242040,9520,9520,9520,9520,6
20240913,113100,378184920,9500,9500,9500,9500,3
20240913,113000,378156420,9520,9510,9520,9510,10
20240913,112900,378061280,9510,9530,9530,9510,3
20240913,112800,378032730,9500,9510,9530,9500,44
20240913,112700,377614000,9510,9510,9510,9510,7
20240913,112600,377547430,9510,9510,9510,9510,2
20240913,112500,377528410,9510,9510,9510,9510,4
20240913,112400,377490370,9510,9510,9510,9510,1
20240913,112300,377480860,9520,9520,9530,9500,39
20240913,112200,377109730,9500,9510,9510,9500,11
20240913,112100,377005170,9510,9510,9510,9510,6
20240913,112000,376948110,9510,9510,9510,9510,0
20240913,111900,376948110,9510,9510,9510,9510,8
20240913,111800,376872030,9520,9520,9520,9520,4
20240913,111700,376833950,9510,9500,9510,9500,10
20240913,111600,376738870,9520,9510,9520,9500,8
20240913,111500,376662770,9500,9510,9510,9500,23
20240913,111400,376444060,9520,9520,9520,9520,1
20240913,111300,376434540,9520,9510,9520,9510,10
20240913,111200,376339360,9510,9510,9510,9510,2
20240913,111100,376320340,9510,9520,9520,9510,14
20240913,111000,376187110,9520,9520,9520,9520,7
20240913,110900,376120470,9510,9510,9510,9510,3
20240913,110800,376091940,9510,9510,9510,9510,3
20240913,110700,376063410,9510,9510,9530,9510,11
20240913,110600,375958710,9510,9510,9510,9510,32
20240913,110500,375654390,9510,9510,9510,9510,2
20240913,110400,375635370,9510,9510,9510,9510,6
20240913,110300,375578310,9510,9520,9520,9510,8
20240913,110200,375502160,9510,9510,9510,9510,4
20240913,110100,375464120,9510,9510,9510,9510,324
20240913,110000,372382880,9510,9540,9540,9510,5
20240913,105900,372335300,9510,9520,9520,9510,18
20240913,105800,372164040,9500,9500,9500,9500,6
20240913,105700,372107040,9520,9530,9530,9520,120
20240913,105600,370964540,9520,9520,9520,9520,10
20240913,105500,370869340,9520,9520,9530,9520,20
20240913,105400,370678850,9520,9520,9520,9520,2
20240913,105300,370659810,9540,9500,9540,9500,2
20240913,105200,370640770,9500,9500,9520,9500,539
20240913,105100,365510670,9510,9510,9510,9510,5
20240913,105000,365463120,9500,9500,9500,9500,5
20240913,104900,365415620,9500,9500,9500,9500,4
20240913,104800,365377620,9500,9500,9520,9500,9
20240913,104700,365292060,9510,9510,9510,9510,6
20240913,104600,365235000,9500,9500,9500,9500,6
20240913,104500,365178000,9520,9510,9520,9500,896
20240913,104400,356660060,9510,9510,9510,9510,6
20240913,104300,356603000,9500,9460,9510,9460,426
20240913,104200,352565730,9460,9510,9510,9450,8360
20240913,104100,273290000,9510,9510,9510,9510,2
20240913,104000,273270980,9510,9520,9520,9510,11
20240913,103900,273166270,9500,9520,9520,9500,12
20240913,103800,273052150,9520,9520,9520,9520,4
20240913,103700,273014070,9500,9500,9500,9500,8
20240913,103600,272938070,9520,9520,9520,9520,3
20240913,103500,272909510,9500,9500,9530,9500,5
20240913,103400,272861980,9530,9500,9530,9500,13
20240913,103300,272738370,9500,9500,9530,9500,31
20240913,103200,272443810,9500,9500,9500,9500,2
20240913,103100,272424810,9540,9530,9540,9500,27
20240913,103000,272167380,9510,9530,9530,9510,190
20240913,102900,270359910,9500,9500,9500,9500,9
20240913,102800,270274410,9500,9520,9520,9500,108
20240913,102700,269248130,9520,9520,9520,9520,4
20240913,102600,269210050,9500,9500,9500,9500,4
20240913,102500,269172050,9500,9510,9510,9500,94
20240913,102400,268278790,9520,9520,9520,9510,99
20240913,102300,267336330,9510,9510,9510,9510,34
20240913,102200,267012990,9520,9500,9520,9500,3
20240913,102100,266984470,9530,9520,9530,9500,765
20240913,102000,259709020,9520,9520,9520,9520,7
20240913,101900,259642380,9520,9520,9520,9520,5
20240913,101800,259594780,9520,9520,9520,9520,25
20240913,101700,259356780,9530,9530,9530,9530,9
20240913,101600,259271010,9520,9530,9540,9520,109
20240913,101500,258233150,9530,9540,9540,9530,4
20240913,101400,258195020,9530,9530,9540,9530,14
20240913,101300,258061500,9530,9520,9530,9520,13
20240913,101200,257937670,9520,9520,9520,9520,6
20240913,101100,257880550,9520,9520,9520,9520,2
20240913,101000,257861510,9510,9510,9530,9510,9
20240913,100900,257775880,9530,9520,9540,9510,647
20240913,100800,251613740,9500,9500,9500,9500,2
20240913,100700,251594740,9500,9500,9500,9500,8
20240913,100600,251518740,9500,9520,9520,9500,7
20240913,100500,251452160,9500,9530,9530,9500,10
20240913,100400,251357050,9530,9510,9530,9500,962
20240913,100300,242210780,9510,9530,9530,9510,9
20240913,100200,242125130,9510,9530,9530,9510,23
20240913,100100,241906240,9510,9510,9530,9510,19
20240913,100000,241725410,9510,9510,9510,9510,2
20240913,095900,241706390,9500,9510,9510,9500,1165
20240913,095800,230636890,9510,9510,9510,9510,1
20240913,095700,230627380,9510,9510,9510,9510,11
20240913,095600,230522770,9510,9530,9530,9510,1841
20240913,095500,213013320,9530,9540,9580,9530,615
20240913,095400,207149770,9580,9540,9580,9540,3
20240913,095300,207121110,9540,9540,9580,9540,9
20240913,095200,207035210,9580,9560,9580,9550,399
20240913,095100,203224460,9590,9560,9590,9560,15
20240913,095000,203081000,9590,9560,9590,9560,5
20240913,094900,203033170,9560,9560,9590,9560,5
20240913,094800,202985340,9590,9560,9590,9560,11
20240913,094700,202880060,9560,9560,9560,9560,2
20240913,094600,202860940,9590,9560,9590,9550,13
20240913,094500,202736640,9600,9600,9600,9550,8
20240913,094400,202659980,9550,9550,9600,9550,5
20240913,094300,202612180,9600,9600,9600,9600,1
20240913,094200,202602580,9540,9570,9600,9540,15
20240913,094100,202459290,9610,9570,9610,9570,14
20240913,094000,202325070,9570,9600,9610,9570,207
20240913,093900,200337880,9600,9540,9600,9540,1505
20240913,093800,185935100,9560,9530,9560,9530,261
20240913,093700,183445230,9530,9520,9530,9510,607
20240913,093600,177665560,9510,9510,9510,9510,4
20240913,093500,177627520,9510,9530,9530,9510,166
20240913,093400,176046520,9530,9540,9540,9530,15
20240913,093300,175903560,9530,9530,9530,9520,92
20240913,093200,175026840,9530,9520,9530,9520,7
20240913,093100,174960190,9520,9520,9520,9520,2
20240913,093000,174941150,9520,9530,9530,9520,775
20240913,092900,167561850,9530,9520,9540,9520,148
20240913,092800,166151420,9520,9520,9540,9520,148
20240913,092700,164742440,9530,9530,9530,9530,5
20240913,092600,164694790,9510,9560,9560,9510,475
20240913,092500,160166240,9590,9590,9590,9590,203
20240913,092400,158219470,9590,9620,9620,9590,113
20240913,092300,157133910,9620,9590,9620,9590,256
20240913,092200,154676070,9540,9530,9540,9530,25
20240913,092100,154437760,9510,9600,9600,9510,452
20240913,092000,150110900,9600,9590,9600,9590,251
20240913,091900,147702360,9590,9610,9610,9590,254
20240913,091800,145264210,9600,9630,9630,9600,197
20240913,091700,143368580,9630,9620,9630,9620,36
20240913,091600,143021960,9620,9650,9670,9610,1139
20240913,091500,132027690,9640,9600,9640,9600,880
20240913,091400,123566250,9600,9570,9630,9570,1948
20240913,091300,104842940,9550,9560,9580,9550,799
20240913,091200,97204990,9510,9550,9550,9510,828
20240913,091100,89323140,9580,9570,9580,9550,385
20240913,091000,85638680,9570,9570,9570,9570,50
20240913,090900,85160180,9570,9570,9570,9570,42
20240913,090800,84758240,9580,9570,9580,9570,342
20240913,090700,81482450,9570,9550,9570,9550,566
20240913,090600,76072250,9530,9500,9530,9500,859
20240913,090500,67892170,9550,9600,9600,9550,202
20240913,090400,65958050,9630,9400,9630,9400,3322
20240913,090300,34342500,9380,9410,9460,9380,398
20240913,090200,30594730,9410,9370,9410,9360,336
20240913,090100,27446030,9390,9420,9420,9390,1918
20240913,090000,9416040,9400,9430,9430,9400,999