KissMeData/010690/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,185400,770400130,8210,8210,8210,8210,2053
20240909,185300,770400130,8210,8210,8210,8210,0
20240909,185200,770400130,8210,8210,8210,8210,0
20240909,185100,770400130,8210,8210,8210,8210,0
20240909,185000,770400130,8210,8210,8210,8210,0
20240909,184900,770400130,8210,8210,8210,8210,0
20240909,184800,770400130,8210,8210,8210,8210,0
20240909,184700,770400130,8210,8210,8210,8210,0
20240909,184600,770400130,8210,8210,8210,8210,0
20240909,184500,770400130,8210,8210,8210,8210,0
20240909,184400,770400130,8210,8210,8210,8210,0
20240909,184300,770400130,8210,8210,8210,8210,0
20240909,184200,770400130,8210,8210,8210,8210,0
20240909,184100,770400130,8210,8210,8210,8210,0
20240909,184000,770400130,8210,8210,8210,8210,0
20240909,183900,770400130,8210,8210,8210,8210,0
20240909,183800,770400130,8210,8210,8210,8210,0
20240909,183700,770400130,8210,8210,8210,8210,0
20240909,183600,770400130,8210,8210,8210,8210,0
20240909,183500,770400130,8210,8210,8210,8210,0
20240909,183400,770400130,8210,8210,8210,8210,0
20240909,183300,770400130,8210,8210,8210,8210,0
20240909,183200,770400130,8210,8210,8210,8210,0
20240909,183100,770400130,8210,8210,8210,8210,0
20240909,183000,770400130,8210,8210,8210,8210,0
20240909,182900,770400130,8210,8210,8210,8210,0
20240909,182800,770400130,8210,8210,8210,8210,0
20240909,182700,770400130,8210,8210,8210,8210,0
20240909,182600,770400130,8210,8210,8210,8210,0
20240909,182500,770400130,8210,8210,8210,8210,0
20240909,182400,770400130,8210,8210,8210,8210,2053
20240909,182300,770400130,8210,8210,8210,8210,0
20240909,182200,770400130,8210,8210,8210,8210,0
20240909,182100,770400130,8210,8210,8210,8210,0
20240909,182000,770400130,8210,8210,8210,8210,0
20240909,181900,770400130,8210,8210,8210,8210,0
20240909,181800,770400130,8210,8210,8210,8210,0
20240909,181700,770400130,8210,8210,8210,8210,0
20240909,181600,770400130,8210,8210,8210,8210,0
20240909,181500,770400130,8210,8210,8210,8210,0
20240909,181400,770400130,8210,8210,8210,8210,0
20240909,181300,770400130,8210,8210,8210,8210,0
20240909,181200,770400130,8210,8210,8210,8210,0
20240909,181100,770400130,8210,8210,8210,8210,0
20240909,181000,770400130,8210,8210,8210,8210,0
20240909,180900,770400130,8210,8210,8210,8210,0
20240909,180800,770400130,8210,8210,8210,8210,0
20240909,180700,770400130,8210,8210,8210,8210,0
20240909,180600,770400130,8210,8210,8210,8210,0
20240909,180500,770400130,8210,8210,8210,8210,0
20240909,180400,770400130,8210,8210,8210,8210,0
20240909,180300,770400130,8210,8210,8210,8210,0
20240909,180200,770400130,8210,8210,8210,8210,0
20240909,180100,770400130,8210,8210,8210,8210,0
20240909,180000,770400130,8210,8210,8210,8210,0
20240909,175900,770400130,8210,8210,8210,8210,0
20240909,175800,770400130,8210,8210,8210,8210,0
20240909,175700,770400130,8210,8210,8210,8210,0
20240909,175600,770400130,8210,8210,8210,8210,0
20240909,175500,770400130,8210,8210,8210,8210,0
20240909,175400,770400130,8210,8210,8210,8210,2053
20240909,175300,770400130,8210,8210,8210,8210,0
20240909,175200,770400130,8210,8210,8210,8210,0
20240909,175100,770400130,8210,8210,8210,8210,0
20240909,175000,770400130,8210,8210,8210,8210,0
20240909,174900,770400130,8210,8210,8210,8210,0
20240909,174800,770400130,8210,8210,8210,8210,0
20240909,174700,770400130,8210,8210,8210,8210,0
20240909,174600,770400130,8210,8210,8210,8210,0
20240909,174500,770400130,8210,8210,8210,8210,0
20240909,174400,770400130,8210,8210,8210,8210,0
20240909,174300,770400130,8210,8210,8210,8210,0
20240909,174200,770400130,8210,8210,8210,8210,0
20240909,174100,770400130,8210,8210,8210,8210,0
20240909,174000,770400130,8210,8210,8210,8210,0
20240909,173900,770400130,8210,8210,8210,8210,0
20240909,173800,770400130,8210,8210,8210,8210,0
20240909,173700,770400130,8210,8210,8210,8210,0
20240909,173600,770400130,8210,8210,8210,8210,0
20240909,173500,770400130,8210,8210,8210,8210,0
20240909,173400,770400130,8210,8210,8210,8210,0
20240909,173300,770400130,8210,8210,8210,8210,0
20240909,173200,770400130,8210,8210,8210,8210,0
20240909,173100,770400130,8210,8210,8210,8210,0
20240909,173000,770400130,8210,8210,8210,8210,0
20240909,172900,770400130,8210,8210,8210,8210,0
20240909,172800,770400130,8210,8210,8210,8210,0
20240909,172700,770400130,8210,8210,8210,8210,0
20240909,172600,770400130,8210,8210,8210,8210,0
20240909,172500,770400130,8210,8210,8210,8210,0
20240909,172400,770400130,8210,8210,8210,8210,2053
20240909,172300,770400130,8210,8210,8210,8210,0
20240909,172200,770400130,8210,8210,8210,8210,0
20240909,172100,770400130,8210,8210,8210,8210,0
20240909,172000,770400130,8210,8210,8210,8210,0
20240909,171900,770400130,8210,8210,8210,8210,0
20240909,171800,770400130,8210,8210,8210,8210,0
20240909,171700,770400130,8210,8210,8210,8210,0
20240909,171600,770400130,8210,8210,8210,8210,0
20240909,171500,770400130,8210,8210,8210,8210,0
20240909,171400,770400130,8210,8210,8210,8210,0
20240909,171300,770400130,8210,8210,8210,8210,0
20240909,171200,770400130,8210,8210,8210,8210,0
20240909,171100,770400130,8210,8210,8210,8210,0
20240909,171000,770400130,8210,8210,8210,8210,0
20240909,170900,770400130,8210,8210,8210,8210,0
20240909,170800,770400130,8210,8210,8210,8210,0
20240909,170700,770400130,8210,8210,8210,8210,0
20240909,170600,770400130,8210,8210,8210,8210,0
20240909,170500,770400130,8210,8210,8210,8210,0
20240909,170400,770400130,8210,8210,8210,8210,0
20240909,170300,770400130,8210,8210,8210,8210,0
20240909,170200,770400130,8210,8210,8210,8210,0
20240909,170100,770400130,8210,8210,8210,8210,0
20240909,170000,770400130,8210,8210,8210,8210,0
20240909,165900,770400130,8210,8210,8210,8210,0
20240909,165800,770400130,8210,8210,8210,8210,0
20240909,165700,770400130,8210,8210,8210,8210,0
20240909,165600,770400130,8210,8210,8210,8210,0
20240909,165500,770400130,8210,8210,8210,8210,0
20240909,165400,770400130,8210,8210,8210,8210,2053
20240909,165300,770400130,8210,8210,8210,8210,0
20240909,165200,770400130,8210,8210,8210,8210,0
20240909,165100,770400130,8210,8210,8210,8210,0
20240909,165000,770400130,8210,8210,8210,8210,0
20240909,164900,770400130,8210,8210,8210,8210,0
20240909,164800,770400130,8210,8210,8210,8210,0
20240909,164700,770400130,8210,8210,8210,8210,0
20240909,164600,770400130,8210,8210,8210,8210,0
20240909,164500,770400130,8210,8210,8210,8210,0
20240909,164400,770400130,8210,8210,8210,8210,0
20240909,164300,770400130,8210,8210,8210,8210,0
20240909,164200,770400130,8210,8210,8210,8210,0
20240909,164100,770400130,8210,8210,8210,8210,0
20240909,164000,770400130,8210,8210,8210,8210,0
20240909,163900,770400130,8210,8210,8210,8210,0
20240909,163800,770400130,8210,8210,8210,8210,0
20240909,163700,770400130,8210,8210,8210,8210,0
20240909,163600,770400130,8210,8210,8210,8210,0
20240909,163500,770400130,8210,8210,8210,8210,0
20240909,163400,770400130,8210,8210,8210,8210,0
20240909,163300,770400130,8210,8210,8210,8210,0
20240909,163200,770400130,8210,8210,8210,8210,0
20240909,163100,770400130,8210,8210,8210,8210,0
20240909,163000,770400130,8210,8210,8210,8210,0
20240909,162900,770400130,8210,8210,8210,8210,0
20240909,162800,770400130,8210,8210,8210,8210,0
20240909,162700,770400130,8210,8210,8210,8210,0
20240909,162600,770400130,8210,8210,8210,8210,0
20240909,162500,770400130,8210,8210,8210,8210,0
20240909,162400,770400130,8210,8210,8210,8210,2053
20240909,162300,770400130,8210,8210,8210,8210,0
20240909,162200,770400130,8210,8210,8210,8210,0
20240909,162100,770400130,8210,8210,8210,8210,0
20240909,162000,770400130,8210,8210,8210,8210,0
20240909,161900,770400130,8210,8210,8210,8210,0
20240909,161800,770400130,8210,8210,8210,8210,0
20240909,161700,770400130,8210,8210,8210,8210,0
20240909,161600,770400130,8210,8210,8210,8210,0
20240909,161500,770400130,8210,8210,8210,8210,0
20240909,161400,770400130,8210,8210,8210,8210,0
20240909,161300,770400130,8210,8210,8210,8210,0
20240909,161200,770400130,8210,8210,8210,8210,0
20240909,161100,770400130,8210,8210,8210,8210,0
20240909,161000,770400130,8210,8210,8210,8210,0
20240909,160900,770400130,8210,8210,8210,8210,0
20240909,160800,770400130,8210,8210,8210,8210,0
20240909,160700,770400130,8210,8210,8210,8210,0
20240909,160600,770400130,8210,8210,8210,8210,0
20240909,160500,770400130,8210,8210,8210,8210,0
20240909,160400,770400130,8210,8210,8210,8210,0
20240909,160300,770400130,8210,8210,8210,8210,0
20240909,160200,770400130,8210,8210,8210,8210,0
20240909,160100,770400130,8210,8210,8210,8210,0
20240909,160000,770400130,8210,8210,8210,8210,0
20240909,155900,770400130,8210,8210,8210,8210,0
20240909,155800,770400130,8210,8210,8210,8210,0
20240909,155700,770400130,8210,8210,8210,8210,0
20240909,155600,770400130,8210,8210,8210,8210,0
20240909,155500,770400130,8210,8210,8210,8210,0
20240909,155400,770400130,8210,8210,8210,8210,2053
20240909,155300,770400130,8210,8210,8210,8210,0
20240909,155200,770400130,8210,8210,8210,8210,0
20240909,155100,770400130,8210,8210,8210,8210,0
20240909,155000,770400130,8210,8210,8210,8210,0
20240909,154900,770400130,8210,8210,8210,8210,0
20240909,154800,770400130,8210,8210,8210,8210,0
20240909,154700,770400130,8210,8210,8210,8210,0
20240909,154600,770400130,8210,8210,8210,8210,0
20240909,154500,770400130,8210,8210,8210,8210,0
20240909,154400,770400130,8210,8210,8210,8210,0
20240909,154300,770400130,8210,8210,8210,8210,0
20240909,154200,770400130,8210,8210,8210,8210,0
20240909,154100,770400130,8210,8210,8210,8210,0
20240909,154000,770400130,8210,8210,8210,8210,0
20240909,153900,770400130,8210,8210,8210,8210,0
20240909,153800,770400130,8210,8210,8210,8210,0
20240909,153700,770400130,8210,8210,8210,8210,0
20240909,153600,770400130,8210,8210,8210,8210,0
20240909,153500,770400130,8210,8210,8210,8210,0
20240909,153400,770400130,8210,8210,8210,8210,0
20240909,153300,770400130,8210,8210,8210,8210,0
20240909,153200,770400130,8210,8210,8210,8210,0
20240909,153100,770400130,8210,8210,8210,8210,0
20240909,153000,770400130,8210,8210,8210,8210,2053
20240909,152900,753545000,8190,8190,8190,8190,0
20240909,152800,753545000,8190,8190,8190,8190,0
20240909,152700,753545000,8190,8190,8190,8190,0
20240909,152600,753545000,8190,8190,8190,8190,0
20240909,152500,753545000,8190,8190,8190,8190,0
20240909,152400,753545000,8190,8190,8190,8190,0
20240909,152300,753545000,8190,8190,8190,8190,0
20240909,152200,753545000,8190,8190,8190,8190,0
20240909,152100,753545000,8190,8190,8190,8190,0
20240909,152000,753545000,8190,8190,8190,8190,0
20240909,151900,753545000,8190,8190,8190,8190,19
20240909,151800,753389390,8190,8200,8200,8190,19
20240909,151700,753233720,8200,8200,8200,8200,14
20240909,151600,753118920,8200,8200,8200,8200,15
20240909,151500,752995920,8190,8190,8190,8190,667
20240909,151400,747533190,8190,8190,8190,8180,179
20240909,151300,746068200,8190,8190,8190,8180,135
20240909,151200,744962650,8190,8200,8200,8190,126
20240909,151100,743930680,8200,8200,8200,8190,157
20240909,151000,742643610,8200,8200,8200,8200,33
20240909,150900,742373010,8200,8200,8200,8190,229
20240909,150800,740495400,8200,8200,8200,8200,3
20240909,150700,740470800,8190,8190,8190,8190,1
20240909,150600,740462610,8190,8190,8190,8190,26
20240909,150500,740249670,8200,8180,8200,8180,34
20240909,150400,739971330,8170,8180,8180,8170,74
20240909,150300,739366250,8170,8180,8180,8170,1249
20240909,150200,729161910,8210,8210,8210,8210,0
20240909,150100,729161910,8210,8210,8210,8210,0
20240909,150000,729161910,8210,8220,8220,8180,1291
20240909,145900,718582470,8220,8210,8220,8210,263
20240909,145800,716423210,8210,8210,8220,8210,802
20240909,145700,709838700,8210,8220,8220,8210,39
20240909,145600,709518160,8220,8220,8220,8210,18
20240909,145500,709370210,8220,8230,8230,8220,12
20240909,145400,709271530,8230,8210,8230,8200,132
20240909,145300,708188640,8210,8210,8210,8210,278
20240909,145200,705906260,8210,8220,8220,8210,727
20240909,145100,699937540,8210,8220,8220,8210,13
20240909,145000,699830730,8210,8220,8230,8210,27
20240909,144900,699608760,8220,8230,8230,8220,432
20240909,144800,696053420,8230,8240,8240,8220,26
20240909,144700,695839350,8210,8250,8250,8210,575
20240909,144600,691112770,8250,8240,8250,8240,390
20240909,144500,687899090,8240,8230,8240,8230,36
20240909,144400,687602660,8230,8250,8250,8230,327
20240909,144300,684911290,8250,8250,8250,8250,12
20240909,144200,684812290,8250,8250,8250,8250,10
20240909,144100,684729790,8230,8250,8250,8230,11
20240909,144000,684639100,8250,8260,8260,8250,321
20240909,143900,681990760,8260,8240,8260,8240,1296
20240909,143800,671301840,8240,8250,8250,8230,25
20240909,143700,671095860,8250,8240,8250,8240,26
20240909,143600,670881430,8250,8250,8250,8230,253
20240909,143500,668796590,8240,8240,8250,8240,429
20240909,143400,665260590,8240,8240,8240,8240,15
20240909,143300,665136990,8240,8240,8240,8240,12
20240909,143200,665038110,8240,8240,8240,8230,8
20240909,143100,664972210,8240,8220,8240,8220,21
20240909,143000,664799370,8230,8240,8240,8220,192
20240909,142900,663219680,8240,8240,8250,8230,89
20240909,142800,662485830,8250,8240,8250,8240,114
20240909,142700,661546340,8240,8250,8250,8240,62
20240909,142600,661035400,8250,8250,8250,8240,64
20240909,142500,660507960,8250,8250,8250,8250,10
20240909,142400,660425460,8240,8230,8250,8230,910
20240909,142300,652928330,8220,8230,8230,8220,241
20240909,142200,650945350,8240,8230,8240,8230,121
20240909,142100,649948890,8230,8250,8250,8230,95
20240909,142000,649166480,8240,8220,8240,8220,440
20240909,141900,645547700,8220,8210,8220,8210,347
20240909,141800,642697060,8210,8210,8210,8210,24
20240909,141700,642500020,8210,8210,8210,8200,36
20240909,141600,642204490,8200,8210,8210,8200,56
20240909,141500,641745180,8200,8210,8210,8200,11
20240909,141400,641654910,8210,8210,8210,8190,12
20240909,141300,641556430,8200,8210,8210,8200,55
20240909,141200,641105370,8210,8210,8210,8210,74
20240909,141100,640497830,8210,8190,8210,8180,1150
20240909,141000,631072340,8190,8190,8190,8180,63
20240909,140900,630556860,8190,8200,8200,8180,15
20240909,140800,630433950,8180,8190,8200,8180,11
20240909,140700,630343860,8190,8190,8190,8190,52
20240909,140600,629917980,8200,8200,8200,8200,11
20240909,140500,629827780,8200,8200,8200,8180,179
20240909,140400,628363440,8200,8200,8200,8200,13
20240909,140300,628256840,8200,8210,8210,8170,1034
20240909,140200,619800970,8210,8210,8210,8190,68
20240909,140100,619242710,8210,8210,8210,8210,29
20240909,140000,619004620,8200,8210,8210,8200,205
20240909,135900,617323480,8200,8210,8210,8200,24
20240909,135800,617126470,8210,8210,8210,8200,28
20240909,135700,616896770,8210,8220,8220,8210,54
20240909,135600,616453330,8220,8220,8220,8210,18
20240909,135500,616305390,8220,8220,8220,8210,120
20240909,135400,615319990,8220,8230,8230,8220,9
20240909,135300,615245960,8230,8240,8240,8220,105
20240909,135200,614382450,8240,8240,8240,8230,25
20240909,135100,614176460,8240,8230,8240,8230,15
20240909,135000,614052910,8250,8240,8250,8210,57
20240909,134900,613583550,8240,8240,8240,8240,11
20240909,134800,613492910,8240,8230,8240,8230,80
20240909,134700,612834470,8230,8240,8240,8200,13
20240909,134600,612727490,8240,8230,8240,8230,111
20240909,134500,611813940,8230,8230,8230,8230,20
20240909,134400,611649340,8230,8230,8230,8230,12
20240909,134300,611550580,8230,8240,8240,8230,185
20240909,134200,610027920,8230,8230,8240,8230,31
20240909,134100,609772710,8230,8210,8240,8200,760
20240909,134000,603523340,8210,8210,8220,8210,8
20240909,133900,603457640,8210,8220,8220,8200,113
20240909,133800,602530580,8220,8230,8230,8200,221
20240909,133700,600712850,8230,8230,8230,8220,55
20240909,133600,600260700,8230,8220,8230,8220,35
20240909,133500,599972960,8200,8200,8230,8200,1581
20240909,133400,587004690,8200,8200,8200,8180,298
20240909,133300,584561680,8200,8200,8200,8190,233
20240909,133200,582651120,8200,8180,8200,8180,1622
20240909,133100,569374120,8180,8180,8180,8180,18
20240909,133000,569226880,8170,8170,8180,8170,199
20240909,132900,567600580,8170,8140,8170,8140,2173
20240909,132800,549847870,8160,8160,8160,8160,14
20240909,132700,549733630,8150,8150,8160,8150,837
20240909,132600,542910800,8150,8150,8150,8140,18
20240909,132500,542764150,8150,8150,8150,8140,11
20240909,132400,542674520,8150,8140,8150,8130,101
20240909,132300,541852630,8140,8130,8140,8130,89
20240909,132200,541128200,8140,8140,8140,8130,50
20240909,132100,540721600,8140,8140,8140,8130,365
20240909,132000,537752000,8140,8140,8140,8130,22
20240909,131900,537573040,8140,8140,8140,8140,34
20240909,131800,537296280,8130,8130,8130,8130,31
20240909,131700,537044250,8130,8140,8140,8130,25
20240909,131600,536840920,8140,8140,8140,8130,210
20240909,131500,535131530,8130,8130,8130,8130,378
20240909,131400,532058390,8120,8140,8140,8120,48
20240909,131300,531667870,8140,8140,8140,8140,6
20240909,131200,531619030,8140,8140,8140,8140,127
20240909,131100,530585250,8140,8150,8150,8140,397
20240909,131000,527353640,8140,8130,8150,8130,993
20240909,130900,519272100,8140,8120,8140,8120,333
20240909,130800,516565420,8120,8120,8120,8110,62
20240909,130700,516062540,8120,8120,8120,8110,13
20240909,130600,515957000,8120,8120,8120,8120,208
20240909,130500,514268040,8120,8110,8120,8110,18
20240909,130400,514121910,8120,8120,8120,8110,223
20240909,130300,512311610,8120,8120,8120,8120,19
20240909,130200,512157330,8120,8130,8130,8110,139
20240909,130100,511029610,8120,8120,8120,8110,53
20240909,130000,510599740,8120,8120,8120,8120,3
20240909,125900,510575380,8100,8100,8100,8100,0
20240909,125800,510575380,8100,8120,8120,8100,47
20240909,125700,510193760,8130,8130,8130,8130,50
20240909,125600,509787260,8120,8130,8130,8120,25
20240909,125500,509584080,8130,8120,8130,8120,62
20240909,125400,509080600,8120,8120,8120,8120,123
20240909,125300,508081840,8120,8100,8120,8100,626
20240909,125200,503010800,8100,8100,8100,8100,112
20240909,125100,502103600,8100,8120,8120,8100,60
20240909,125000,501617480,8100,8100,8100,8100,142
20240909,124900,500467280,8110,8100,8110,8100,102
20240909,124800,499640080,8110,8110,8110,8100,41
20240909,124700,499307870,8110,8110,8110,8110,0
20240909,124600,499307870,8110,8110,8120,8110,76
20240909,124500,498691480,8100,8100,8100,8100,41
20240909,124400,498359380,8100,8100,8110,8100,11
20240909,124300,498270270,8090,8100,8100,8090,152
20240909,124200,497040440,8110,8110,8110,8110,1
20240909,124100,497032330,8110,8100,8110,8100,61
20240909,124000,496538190,8110,8110,8110,8090,234
20240909,123900,494642200,8110,8110,8110,8110,1
20240909,123800,494634090,8110,8100,8110,8100,55
20240909,123700,494188580,8100,8100,8110,8100,233
20240909,123600,492301060,8110,8110,8110,8110,8
20240909,123500,492236180,8100,8110,8110,8100,210
20240909,123400,490535160,8110,8110,8110,8100,4
20240909,123300,490502740,8110,8110,8110,8110,24
20240909,123200,490308100,8110,8110,8110,8110,169
20240909,123100,488937510,8120,8100,8120,8100,53
20240909,123000,488507580,8110,8110,8110,8110,10
20240909,122900,488426480,8100,8100,8100,8100,0
20240909,122800,488426480,8100,8100,8100,8100,4
20240909,122700,488394080,8120,8120,8120,8100,56
20240909,122600,487939460,8120,8110,8120,8110,6
20240909,122500,487890790,8120,8110,8130,8110,6
20240909,122400,487842080,8120,8120,8120,8120,158
20240909,122300,486559120,8120,8120,8120,8120,2
20240909,122200,486542880,8120,8120,8120,8120,51
20240909,122100,486128760,8120,8120,8120,8120,43
20240909,122000,485779600,8120,8120,8120,8120,3
20240909,121900,485755240,8110,8110,8110,8110,3
20240909,121800,485730910,8120,8120,8130,8120,159
20240909,121700,484439810,8120,8110,8120,8110,78
20240909,121600,483806930,8110,8120,8120,8110,4
20240909,121500,483774470,8120,8130,8130,8120,25
20240909,121400,483571420,8120,8120,8120,8120,10
20240909,121300,483490220,8130,8120,8130,8120,43
20240909,121200,483141040,8110,8110,8110,8110,44
20240909,121100,482784200,8120,8120,8120,8120,12
20240909,121000,482686760,8100,8100,8100,8100,4
20240909,120900,482654360,8130,8130,8130,8130,2
20240909,120800,482638100,8100,8100,8100,8090,205
20240909,120700,480979500,8090,8090,8090,8090,2
20240909,120600,480963320,8110,8110,8110,8100,395
20240909,120500,477762870,8100,8110,8110,8100,318
20240909,120400,475186050,8110,8120,8120,8110,5
20240909,120300,475145480,8110,8120,8120,8110,16
20240909,120200,475015700,8120,8120,8120,8110,85
20240909,120100,474326100,8120,8110,8120,8110,243
20240909,120000,472355220,8110,8110,8110,8110,20
20240909,115900,472193020,8120,8120,8120,8120,2
20240909,115800,472176780,8120,8110,8120,8110,10
20240909,115700,472095650,8110,8120,8120,8110,34
20240909,115600,471819620,8110,8110,8110,8110,0
20240909,115500,471819620,8110,8110,8120,8110,67
20240909,115400,471276180,8110,8110,8110,8110,44
20240909,115300,470919340,8120,8120,8120,8120,0
20240909,115200,470919340,8120,8090,8120,8090,6
20240909,115100,470870740,8100,8100,8100,8100,963
20240909,115000,463070440,8110,8110,8120,8110,218
20240909,114900,461302440,8110,8100,8110,8100,74
20240909,114800,460702320,8110,8110,8110,8110,6
20240909,114700,460653660,8100,8100,8100,8100,38
20240909,114600,460345860,8100,8100,8100,8100,10
20240909,114500,460264860,8110,8090,8110,8090,3
20240909,114400,460240550,8100,8100,8100,8100,8
20240909,114300,460175750,8090,8110,8110,8090,5
20240909,114200,460135260,8090,8110,8110,8090,149
20240909,114100,458928010,8110,8110,8110,8110,1
20240909,114000,458919900,8110,8100,8110,8100,4
20240909,113900,458887480,8100,8100,8100,8100,42
20240909,113800,458547280,8110,8110,8110,8110,2
20240909,113700,458531060,8110,8100,8110,8100,6
20240909,113600,458482450,8100,8110,8110,8100,3
20240909,113500,458458130,8100,8100,8100,8100,0
20240909,113400,458458130,8100,8110,8110,8100,35
20240909,113300,458174320,8110,8110,8110,8110,17
20240909,113200,458036450,8100,8100,8100,8100,46
20240909,113100,457663850,8090,8090,8090,8090,13
20240909,113000,457558680,8080,8100,8100,8080,23
20240909,112900,457372620,8090,8090,8100,8080,251
20240909,112800,455341730,8090,8100,8100,8090,211
20240909,112700,453634270,8110,8110,8110,8110,14
20240909,112600,453520730,8120,8110,8120,8100,110
20240909,112500,452629110,8100,8090,8100,8090,458
20240909,112400,448923230,8080,8090,8090,8080,56
20240909,112300,448470220,8090,8090,8090,8090,52
20240909,112200,448049540,8100,8100,8100,8100,2
20240909,112100,448033340,8080,8090,8100,8080,12
20240909,112000,447936270,8080,8080,8080,8080,72
20240909,111900,447354510,8080,8090,8090,8080,102
20240909,111800,446530310,8080,8080,8080,8080,1
20240909,111700,446522230,8090,8090,8090,8080,286
20240909,111600,444210990,8080,8090,8090,8080,428
20240909,111500,440751150,8090,8090,8090,8090,6
20240909,111400,440702610,8090,8090,8090,8090,11
20240909,111300,440613620,8090,8100,8100,8090,43
20240909,111200,440265720,8100,8080,8100,8080,63
20240909,111100,439755480,8080,8090,8090,8080,101
20240909,111000,438939390,8090,8090,8090,8080,61
20240909,110900,438446430,8090,8080,8090,8080,214
20240909,110800,436717170,8090,8090,8090,8090,46
20240909,110700,436345030,8080,8080,8080,8080,0
20240909,110600,436345030,8080,8090,8090,8080,9
20240909,110500,436272250,8090,8090,8090,8090,0
20240909,110400,436272250,8090,8100,8100,8090,69
20240909,110300,435714030,8090,8100,8100,8090,5
20240909,110200,435673550,8100,8100,8100,8100,105
20240909,110100,434823050,8090,8090,8090,8090,4
20240909,110000,434790690,8100,8100,8100,8100,82
20240909,105900,434126490,8100,8100,8100,8100,0
20240909,105800,434126490,8100,8100,8100,8100,0
20240909,105700,434126490,8100,8100,8100,8100,3
20240909,105600,434102190,8100,8100,8100,8100,2
20240909,105500,434085990,8110,8110,8110,8110,3
20240909,105400,434061660,8110,8120,8120,8100,10
20240909,105300,433980570,8120,8120,8120,8120,0
20240909,105200,433980570,8120,8130,8140,8120,625
20240909,105100,428897640,8120,8090,8120,8080,1804
20240909,105000,414284430,8080,8080,8080,8080,52
20240909,104900,413864270,8080,8090,8090,8080,48
20240909,104800,413476040,8080,8090,8090,8080,13
20240909,104700,413370900,8090,8090,8090,8090,9
20240909,104600,413298090,8090,8090,8090,8090,1
20240909,104500,413290000,8080,8080,8080,8080,7
20240909,104400,413233440,8080,8090,8090,8080,940
20240909,104300,405628940,8090,8090,8090,8090,806
20240909,104200,399108400,8080,8080,8080,8070,34
20240909,104100,398833780,8070,8080,8080,8070,511
20240909,104000,394704910,8070,8060,8070,8060,267
20240909,103900,392551890,8060,8060,8060,8060,3
20240909,103800,392527710,8070,8070,8070,8070,4
20240909,103700,392495430,8070,8070,8070,8070,107
20240909,103600,391631940,8070,8080,8090,8070,704
20240909,103500,385937660,8090,8090,8090,8090,2
20240909,103400,385921480,8080,8080,8080,8080,0
20240909,103300,385921480,8080,8080,8080,8080,1
20240909,103200,385913400,8110,8080,8110,8080,140
20240909,103100,384779320,8090,8090,8090,8090,0
20240909,103000,384779320,8090,8090,8090,8080,299
20240909,102900,382360980,8090,8090,8090,8090,310
20240909,102800,379853080,8090,8090,8090,8090,300
20240909,102700,377426080,8090,8090,8090,8090,111
20240909,102600,376528090,8090,8080,8090,8080,140
20240909,102500,375396700,8080,8060,8080,8050,304
20240909,102400,372943280,8070,8050,8070,8050,3
20240909,102300,372919090,8080,8080,8080,8080,0
20240909,102200,372919090,8080,8080,8080,8080,1
20240909,102100,372911010,8040,8070,8070,8040,323
20240909,102000,370310250,8070,8080,8080,8070,230
20240909,101900,368452190,8080,8080,8080,8080,0
20240909,101800,368452190,8080,8070,8080,8070,11
20240909,101700,368363380,8080,8080,8080,8080,1
20240909,101600,368355300,8070,8070,8070,8070,0
20240909,101500,368355300,8070,8070,8070,8070,0
20240909,101400,368355300,8070,8070,8070,8070,1
20240909,101300,368347230,8090,8070,8090,8070,51
20240909,101200,367934740,8060,8080,8090,8060,935
20240909,101100,360373730,8070,8070,8080,8070,162
20240909,101000,359065280,8070,8070,8070,8070,1
20240909,100900,359057210,8070,8060,8070,8060,188
20240909,100800,357541300,8070,8070,8070,8070,34
20240909,100700,357266920,8070,8070,8070,8070,1
20240909,100600,357258850,8070,8080,8080,8040,52
20240909,100500,356840700,8040,8030,8050,8020,856
20240909,100400,349956290,8050,8040,8050,8000,295
20240909,100300,347591840,8040,8010,8040,8000,209
20240909,100200,345914340,8040,8020,8040,8000,2210
20240909,100100,328218980,8020,8020,8020,8020,200
20240909,100000,326614980,8020,8040,8040,8020,741
20240909,095900,320664250,8050,8050,8050,8050,239
20240909,095800,318740300,8050,8050,8050,8050,1957
20240909,095700,302986450,8050,8070,8070,8050,1674
20240909,095600,289480690,8070,8070,8070,8070,224
20240909,095500,287673010,8070,8070,8070,8070,259
20240909,095400,285582880,8080,8070,8080,8070,244
20240909,095300,283612510,8050,8040,8050,8040,29
20240909,095200,283379070,8030,8030,8030,8030,11
20240909,095100,283290740,8030,8040,8040,8030,2826
20240909,095000,260590530,8040,8040,8040,8040,200
20240909,094900,258982530,8040,8040,8040,8040,2
20240909,094800,258966450,8040,8040,8040,8030,1319
20240909,094700,248362160,8040,8040,8040,8040,1
20240909,094600,248354120,8040,8040,8040,8030,315
20240909,094500,245821620,8040,8040,8040,8040,202
20240909,094400,244197540,8040,8060,8060,8030,790
20240909,094300,237845250,8060,8070,8070,8060,13
20240909,094200,237740350,8050,8070,8070,8050,512
20240909,094100,233612550,8070,8090,8090,8070,233
20240909,094000,231730210,8090,8080,8090,8080,569
20240909,093900,227132390,8090,8070,8090,8070,158
20240909,093800,225855950,8070,8080,8080,8050,102
20240909,093700,225033210,8080,8080,8080,8080,11
20240909,093600,224944330,8070,8030,8070,8030,142
20240909,093500,223800310,8070,8040,8070,8030,182
20240909,093400,222337750,8040,8040,8040,8040,42
20240909,093300,222000070,8040,8060,8060,8040,331
20240909,093200,219335690,8060,8080,8080,8060,225
20240909,093100,217518980,8080,8090,8090,8080,168
20240909,093000,216160330,8090,8090,8090,8090,2
20240909,092900,216144150,8080,8080,8080,8080,100
20240909,092800,215336150,8080,8080,8080,8080,55
20240909,092700,214891750,8080,8070,8080,8060,1540
20240909,092600,202452790,8070,8070,8070,8060,83
20240909,092500,201783030,8070,8060,8070,8060,60
20240909,092400,201299380,8070,8030,8070,8010,1898
20240909,092300,186037270,8010,8020,8020,8010,572
20240909,092200,181455490,8020,8020,8020,8020,154
20240909,092100,180220410,8020,8030,8040,8020,197
20240909,092000,178639930,8040,8040,8040,8040,19
20240909,091900,178487170,8040,8040,8040,8040,155
20240909,091800,177240970,8040,8050,8050,8040,99
20240909,091700,176444660,8050,8050,8050,8040,20
20240909,091600,176283670,8050,8050,8050,8030,316
20240909,091500,173739890,8050,8050,8050,8050,100
20240909,091400,172934890,8050,7990,8050,7990,607
20240909,091300,168055930,7990,7990,8000,7970,558
20240909,091200,163593810,7960,8080,8080,7960,1232
20240909,091100,153738300,8090,8100,8100,8090,113
20240909,091000,152823490,8060,8060,8060,8050,1199
20240909,090900,143165290,8060,8010,8060,8010,4243
20240909,090800,109110730,8000,7990,8020,7990,1502
20240909,090700,97077820,7970,7970,7970,7950,1008
20240909,090600,89062990,7970,7980,7980,7950,1899
20240909,090500,73937230,8000,8000,8000,7970,706
20240909,090400,68308860,7980,8000,8000,7980,1784
20240909,090300,54059540,8000,8040,8040,8000,1469
20240909,090200,42264270,8050,8050,8060,8050,724
20240909,090100,36431290,8050,8050,8130,8040,374
20240909,090000,33412800,8050,8000,8050,7990,4061