KissMeData/016740/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,190000,143304455,3090,3090,3090,3090,1074
20240909,185900,143304455,3090,3090,3090,3090,0
20240909,185800,143304455,3090,3090,3090,3090,0
20240909,185700,143304455,3090,3090,3090,3090,0
20240909,185600,143304455,3090,3090,3090,3090,0
20240909,185500,143304455,3090,3090,3090,3090,0
20240909,185400,143304455,3090,3090,3090,3090,0
20240909,185300,143304455,3090,3090,3090,3090,0
20240909,185200,143304455,3090,3090,3090,3090,0
20240909,185100,143304455,3090,3090,3090,3090,0
20240909,185000,143304455,3090,3090,3090,3090,0
20240909,184900,143304455,3090,3090,3090,3090,0
20240909,184800,143304455,3090,3090,3090,3090,0
20240909,184700,143304455,3090,3090,3090,3090,0
20240909,184600,143304455,3090,3090,3090,3090,0
20240909,184500,143304455,3090,3090,3090,3090,0
20240909,184400,143304455,3090,3090,3090,3090,0
20240909,184300,143304455,3090,3090,3090,3090,0
20240909,184200,143304455,3090,3090,3090,3090,0
20240909,184100,143304455,3090,3090,3090,3090,0
20240909,184000,143304455,3090,3090,3090,3090,0
20240909,183900,143304455,3090,3090,3090,3090,0
20240909,183800,143304455,3090,3090,3090,3090,0
20240909,183700,143304455,3090,3090,3090,3090,0
20240909,183600,143304455,3090,3090,3090,3090,0
20240909,183500,143304455,3090,3090,3090,3090,0
20240909,183400,143304455,3090,3090,3090,3090,0
20240909,183300,143304455,3090,3090,3090,3090,0
20240909,183200,143304455,3090,3090,3090,3090,0
20240909,183100,143304455,3090,3090,3090,3090,0
20240909,183000,143304455,3090,3090,3090,3090,1074
20240909,182900,143304455,3090,3090,3090,3090,0
20240909,182800,143304455,3090,3090,3090,3090,0
20240909,182700,143304455,3090,3090,3090,3090,0
20240909,182600,143304455,3090,3090,3090,3090,0
20240909,182500,143304455,3090,3090,3090,3090,0
20240909,182400,143304455,3090,3090,3090,3090,0
20240909,182300,143304455,3090,3090,3090,3090,0
20240909,182200,143304455,3090,3090,3090,3090,0
20240909,182100,143304455,3090,3090,3090,3090,0
20240909,182000,143304455,3090,3090,3090,3090,0
20240909,181900,143304455,3090,3090,3090,3090,0
20240909,181800,143304455,3090,3090,3090,3090,0
20240909,181700,143304455,3090,3090,3090,3090,0
20240909,181600,143304455,3090,3090,3090,3090,0
20240909,181500,143304455,3090,3090,3090,3090,0
20240909,181400,143304455,3090,3090,3090,3090,0
20240909,181300,143304455,3090,3090,3090,3090,0
20240909,181200,143304455,3090,3090,3090,3090,0
20240909,181100,143304455,3090,3090,3090,3090,0
20240909,181000,143304455,3090,3090,3090,3090,0
20240909,180900,143304455,3090,3090,3090,3090,0
20240909,180800,143304455,3090,3090,3090,3090,0
20240909,180700,143304455,3090,3090,3090,3090,0
20240909,180600,143304455,3090,3090,3090,3090,0
20240909,180500,143304455,3090,3090,3090,3090,0
20240909,180400,143304455,3090,3090,3090,3090,0
20240909,180300,143304455,3090,3090,3090,3090,0
20240909,180200,143304455,3090,3090,3090,3090,0
20240909,180100,143304455,3090,3090,3090,3090,0
20240909,180000,143304455,3090,3090,3090,3090,1074
20240909,175900,143304455,3090,3090,3090,3090,0
20240909,175800,143304455,3090,3090,3090,3090,0
20240909,175700,143304455,3090,3090,3090,3090,0
20240909,175600,143304455,3090,3090,3090,3090,0
20240909,175500,143304455,3090,3090,3090,3090,0
20240909,175400,143304455,3090,3090,3090,3090,0
20240909,175300,143304455,3090,3090,3090,3090,0
20240909,175200,143304455,3090,3090,3090,3090,0
20240909,175100,143304455,3090,3090,3090,3090,0
20240909,175000,143304455,3090,3090,3090,3090,0
20240909,174900,143304455,3090,3090,3090,3090,0
20240909,174800,143304455,3090,3090,3090,3090,0
20240909,174700,143304455,3090,3090,3090,3090,0
20240909,174600,143304455,3090,3090,3090,3090,0
20240909,174500,143304455,3090,3090,3090,3090,0
20240909,174400,143304455,3090,3090,3090,3090,0
20240909,174300,143304455,3090,3090,3090,3090,0
20240909,174200,143304455,3090,3090,3090,3090,0
20240909,174100,143304455,3090,3090,3090,3090,0
20240909,174000,143304455,3090,3090,3090,3090,0
20240909,173900,143304455,3090,3090,3090,3090,0
20240909,173800,143304455,3090,3090,3090,3090,0
20240909,173700,143304455,3090,3090,3090,3090,0
20240909,173600,143304455,3090,3090,3090,3090,0
20240909,173500,143304455,3090,3090,3090,3090,0
20240909,173400,143304455,3090,3090,3090,3090,0
20240909,173300,143304455,3090,3090,3090,3090,0
20240909,173200,143304455,3090,3090,3090,3090,0
20240909,173100,143304455,3090,3090,3090,3090,0
20240909,173000,143304455,3090,3090,3090,3090,1074
20240909,172900,143304455,3090,3090,3090,3090,0
20240909,172800,143304455,3090,3090,3090,3090,0
20240909,172700,143304455,3090,3090,3090,3090,0
20240909,172600,143304455,3090,3090,3090,3090,0
20240909,172500,143304455,3090,3090,3090,3090,0
20240909,172400,143304455,3090,3090,3090,3090,0
20240909,172300,143304455,3090,3090,3090,3090,0
20240909,172200,143304455,3090,3090,3090,3090,0
20240909,172100,143304455,3090,3090,3090,3090,0
20240909,172000,143304455,3090,3090,3090,3090,0
20240909,171900,143304455,3090,3090,3090,3090,0
20240909,171800,143304455,3090,3090,3090,3090,0
20240909,171700,143304455,3090,3090,3090,3090,0
20240909,171600,143304455,3090,3090,3090,3090,0
20240909,171500,143304455,3090,3090,3090,3090,0
20240909,171400,143304455,3090,3090,3090,3090,0
20240909,171300,143304455,3090,3090,3090,3090,0
20240909,171200,143304455,3090,3090,3090,3090,0
20240909,171100,143304455,3090,3090,3090,3090,0
20240909,171000,143304455,3090,3090,3090,3090,0
20240909,170900,143304455,3090,3090,3090,3090,0
20240909,170800,143304455,3090,3090,3090,3090,0
20240909,170700,143304455,3090,3090,3090,3090,0
20240909,170600,143304455,3090,3090,3090,3090,0
20240909,170500,143304455,3090,3090,3090,3090,0
20240909,170400,143304455,3090,3090,3090,3090,0
20240909,170300,143304455,3090,3090,3090,3090,0
20240909,170200,143304455,3090,3090,3090,3090,0
20240909,170100,143304455,3090,3090,3090,3090,0
20240909,170000,143304455,3090,3090,3090,3090,1074
20240909,165900,143304455,3090,3090,3090,3090,0
20240909,165800,143304455,3090,3090,3090,3090,0
20240909,165700,143304455,3090,3090,3090,3090,0
20240909,165600,143304455,3090,3090,3090,3090,0
20240909,165500,143304455,3090,3090,3090,3090,0
20240909,165400,143304455,3090,3090,3090,3090,0
20240909,165300,143304455,3090,3090,3090,3090,0
20240909,165200,143304455,3090,3090,3090,3090,0
20240909,165100,143304455,3090,3090,3090,3090,0
20240909,165000,143304455,3090,3090,3090,3090,0
20240909,164900,143304455,3090,3090,3090,3090,0
20240909,164800,143304455,3090,3090,3090,3090,0
20240909,164700,143304455,3090,3090,3090,3090,0
20240909,164600,143304455,3090,3090,3090,3090,0
20240909,164500,143304455,3090,3090,3090,3090,0
20240909,164400,143304455,3090,3090,3090,3090,0
20240909,164300,143304455,3090,3090,3090,3090,0
20240909,164200,143304455,3090,3090,3090,3090,0
20240909,164100,143304455,3090,3090,3090,3090,0
20240909,164000,143304455,3090,3090,3090,3090,0
20240909,163900,143304455,3090,3090,3090,3090,0
20240909,163800,143304455,3090,3090,3090,3090,0
20240909,163700,143304455,3090,3090,3090,3090,0
20240909,163600,143304455,3090,3090,3090,3090,0
20240909,163500,143304455,3090,3090,3090,3090,0
20240909,163400,143304455,3090,3090,3090,3090,0
20240909,163300,143304455,3090,3090,3090,3090,0
20240909,163200,143304455,3090,3090,3090,3090,0
20240909,163100,143304455,3090,3090,3090,3090,0
20240909,163000,143304455,3090,3090,3090,3090,1074
20240909,162900,143304455,3090,3090,3090,3090,0
20240909,162800,143304455,3090,3090,3090,3090,0
20240909,162700,143304455,3090,3090,3090,3090,0
20240909,162600,143304455,3090,3090,3090,3090,0
20240909,162500,143304455,3090,3090,3090,3090,0
20240909,162400,143304455,3090,3090,3090,3090,0
20240909,162300,143304455,3090,3090,3090,3090,0
20240909,162200,143304455,3090,3090,3090,3090,0
20240909,162100,143304455,3090,3090,3090,3090,0
20240909,162000,143304455,3090,3090,3090,3090,0
20240909,161900,143304455,3090,3090,3090,3090,0
20240909,161800,143304455,3090,3090,3090,3090,0
20240909,161700,143304455,3090,3090,3090,3090,0
20240909,161600,143304455,3090,3090,3090,3090,0
20240909,161500,143304455,3090,3090,3090,3090,0
20240909,161400,143304455,3090,3090,3090,3090,0
20240909,161300,143304455,3090,3090,3090,3090,0
20240909,161200,143304455,3090,3090,3090,3090,0
20240909,161100,143304455,3090,3090,3090,3090,0
20240909,161000,143304455,3090,3090,3090,3090,0
20240909,160900,143304455,3090,3090,3090,3090,0
20240909,160800,143304455,3090,3090,3090,3090,0
20240909,160700,143304455,3090,3090,3090,3090,0
20240909,160600,143304455,3090,3090,3090,3090,0
20240909,160500,143304455,3090,3090,3090,3090,0
20240909,160400,143304455,3090,3090,3090,3090,0
20240909,160300,143304455,3090,3090,3090,3090,0
20240909,160200,143304455,3090,3090,3090,3090,0
20240909,160100,143304455,3090,3090,3090,3090,0
20240909,160000,143304455,3090,3090,3090,3090,1074
20240909,155900,143304455,3090,3090,3090,3090,0
20240909,155800,143304455,3090,3090,3090,3090,0
20240909,155700,143304455,3090,3090,3090,3090,0
20240909,155600,143304455,3090,3090,3090,3090,0
20240909,155500,143304455,3090,3090,3090,3090,0
20240909,155400,143304455,3090,3090,3090,3090,0
20240909,155300,143304455,3090,3090,3090,3090,0
20240909,155200,143304455,3090,3090,3090,3090,0
20240909,155100,143304455,3090,3090,3090,3090,0
20240909,155000,143304455,3090,3090,3090,3090,0
20240909,154900,143304455,3090,3090,3090,3090,0
20240909,154800,143304455,3090,3090,3090,3090,0
20240909,154700,143304455,3090,3090,3090,3090,0
20240909,154600,143304455,3090,3090,3090,3090,0
20240909,154500,143304455,3090,3090,3090,3090,0
20240909,154400,143304455,3090,3090,3090,3090,0
20240909,154300,143304455,3090,3090,3090,3090,0
20240909,154200,143304455,3090,3090,3090,3090,0
20240909,154100,143304455,3090,3090,3090,3090,0
20240909,154000,143304455,3090,3090,3090,3090,0
20240909,153900,143304455,3090,3090,3090,3090,0
20240909,153800,143304455,3090,3090,3090,3090,0
20240909,153700,143304455,3090,3090,3090,3090,0
20240909,153600,143304455,3090,3090,3090,3090,0
20240909,153500,143304455,3090,3090,3090,3090,0
20240909,153400,143304455,3090,3090,3090,3090,0
20240909,153300,143304455,3090,3090,3090,3090,0
20240909,153200,143304455,3090,3090,3090,3090,0
20240909,153100,143304455,3090,3090,3090,3090,0
20240909,153000,143304455,3090,3090,3090,3090,2148
20240909,152900,139985795,3090,3090,3090,3090,0
20240909,152800,139985795,3090,3090,3090,3090,0
20240909,152700,139985795,3090,3090,3090,3090,0
20240909,152600,139985795,3090,3090,3090,3090,0
20240909,152500,139985795,3090,3090,3090,3090,0
20240909,152400,139985795,3090,3090,3090,3090,0
20240909,152300,139985795,3090,3090,3090,3090,0
20240909,152200,139985795,3090,3090,3090,3090,0
20240909,152100,139985795,3090,3090,3090,3090,0
20240909,152000,139985795,3090,3090,3090,3090,0
20240909,151900,139985795,3090,3090,3090,3090,0
20240909,151800,139985795,3090,3090,3090,3090,0
20240909,151700,139985795,3090,3090,3090,3090,1
20240909,151600,139982705,3085,3085,3085,3085,500
20240909,151500,138440205,3085,3085,3085,3085,0
20240909,151400,138440205,3085,3075,3085,3075,11
20240909,151300,138406370,3085,3085,3085,3085,1386
20240909,151200,134130560,3085,3075,3085,3075,481
20240909,151100,132650045,3075,3080,3080,3075,56
20240909,151000,132477595,3080,3080,3080,3080,1
20240909,150900,132474515,3065,3065,3075,3065,37
20240909,150800,132361035,3070,3070,3070,3070,10
20240909,150700,132330335,3065,3070,3070,3065,325
20240909,150600,131334160,3085,3085,3085,3085,0
20240909,150500,131334160,3085,3085,3085,3085,0
20240909,150400,131334160,3085,3085,3085,3085,0
20240909,150300,131334160,3085,3085,3085,3085,1
20240909,150200,131331075,3070,3070,3070,3070,3
20240909,150100,131321865,3085,3085,3085,3085,1
20240909,150000,131318780,3070,3070,3070,3070,1
20240909,145900,131315710,3085,3075,3085,3075,261
20240909,145800,130511930,3065,3065,3065,3065,0
20240909,145700,130511930,3065,3060,3065,3060,891
20240909,145600,127785465,3080,3080,3080,3080,1
20240909,145500,127782385,3080,3065,3080,3060,538
20240909,145400,126135995,3060,3060,3060,3060,650
20240909,145300,124146995,3060,3065,3065,3060,1200
20240909,145200,120471150,3085,3085,3085,3085,5
20240909,145100,120455725,3085,3085,3085,3085,1
20240909,145000,120452640,3085,3085,3085,3085,3
20240909,144900,120443385,3085,3085,3085,3065,6
20240909,144800,120424895,3085,3085,3085,3085,1
20240909,144700,120421810,3065,3065,3065,3065,428
20240909,144600,119109990,3085,3065,3085,3065,773
20240909,144500,116740605,3085,3085,3085,3085,2
20240909,144400,116734435,3085,3085,3085,3085,1
20240909,144300,116731350,3085,3065,3085,3065,7
20240909,144200,116709815,3085,3085,3085,3085,1
20240909,144100,116706730,3090,3090,3090,3090,0
20240909,144000,116706730,3090,3090,3090,3090,5
20240909,143900,116691280,3090,3090,3090,3090,0
20240909,143800,116691280,3090,3090,3090,3090,1
20240909,143700,116688190,3090,3090,3090,3090,7
20240909,143600,116666560,3090,3090,3090,3090,1
20240909,143500,116663470,3090,3090,3090,3090,1
20240909,143400,116660380,3090,3085,3090,3085,20
20240909,143300,116598625,3085,3085,3085,3085,1
20240909,143200,116595540,3090,3090,3090,3090,0
20240909,143100,116595540,3090,3090,3090,3090,6
20240909,143000,116577000,3090,3090,3090,3090,0
20240909,142900,116577000,3090,3090,3090,3090,1
20240909,142800,116573910,3090,3090,3090,3090,7
20240909,142700,116552280,3090,3090,3090,3090,0
20240909,142600,116552280,3090,3090,3090,3090,1
20240909,142500,116549190,3090,3090,3090,3090,6
20240909,142400,116530650,3090,3065,3090,3065,501
20240909,142300,114995060,3070,3070,3070,3070,500
20240909,142200,113460060,3090,3090,3090,3090,5
20240909,142100,113444610,3090,3090,3090,3090,1
20240909,142000,113441520,3090,3090,3090,3090,0
20240909,141900,113441520,3090,3090,3090,3090,6
20240909,141800,113422980,3090,3090,3090,3090,3
20240909,141700,113413710,3090,3090,3090,3090,0
20240909,141600,113413710,3090,3090,3090,3090,4
20240909,141500,113401350,3090,3090,3090,3090,1
20240909,141400,113398260,3090,3090,3090,3090,1
20240909,141300,113395170,3090,3090,3090,3090,7
20240909,141200,113373540,3090,3090,3090,3090,0
20240909,141100,113373540,3090,3090,3090,3090,29
20240909,141000,113283930,3090,3090,3090,3090,4
20240909,140900,113271570,3090,3090,3090,3090,0
20240909,140800,113271570,3090,3090,3090,3090,0
20240909,140700,113271570,3090,3090,3090,3090,6
20240909,140600,113253030,3090,3090,3090,3090,0
20240909,140500,113253030,3090,3090,3090,3090,0
20240909,140400,113253030,3090,3070,3090,3070,510
20240909,140300,111687130,3070,3070,3070,3070,500
20240909,140200,110152130,3090,3090,3090,3090,15
20240909,140100,110105780,3090,3090,3090,3090,4
20240909,140000,110093420,3090,3090,3090,3090,2
20240909,135900,110087240,3090,3090,3090,3090,1
20240909,135800,110084150,3090,3090,3090,3090,4
20240909,135700,110071790,3090,3090,3090,3090,2
20240909,135600,110065610,3090,3090,3090,3090,0
20240909,135500,110065610,3090,3085,3090,3085,328
20240909,135400,109053705,3070,3085,3085,3070,501
20240909,135300,107515620,3085,3085,3085,3085,1
20240909,135200,107512535,3085,3085,3085,3085,4
20240909,135100,107500195,3085,3085,3085,3085,1
20240909,135000,107497110,3085,3085,3085,3085,1
20240909,134900,107494025,3085,3085,3085,3085,5
20240909,134800,107478600,3085,3085,3085,3085,0
20240909,134700,107478600,3085,3085,3085,3085,1
20240909,134600,107475515,3085,3085,3085,3085,7
20240909,134500,107453920,3085,3085,3085,3085,0
20240909,134400,107453920,3085,3085,3085,3085,0
20240909,134300,107453920,3085,3085,3085,3085,6
20240909,134200,107435410,3085,3085,3085,3085,1
20240909,134100,107432325,3085,3085,3085,3085,0
20240909,134000,107432325,3085,3085,3085,3085,5
20240909,133900,107416900,3085,3085,3085,3085,0
20240909,133800,107416900,3085,3085,3085,3085,1
20240909,133700,107413815,3085,3085,3085,3085,7
20240909,133600,107392220,3085,3085,3085,3085,1
20240909,133500,107389135,3085,3085,3085,3085,1
20240909,133400,107386050,3085,3085,3085,3085,5
20240909,133300,107370625,3085,3085,3085,3085,1
20240909,133200,107367540,3085,3085,3085,3085,0
20240909,133100,107367540,3085,3085,3085,3085,5
20240909,133000,107352115,3085,3085,3085,3085,1
20240909,132900,107349030,3080,3080,3080,3080,0
20240909,132800,107349030,3080,3080,3080,3080,6
20240909,132700,107330550,3080,3080,3080,3080,1
20240909,132600,107327470,3080,3080,3080,3080,1
20240909,132500,107324390,3080,3080,3080,3080,5
20240909,132400,107308990,3080,3080,3080,3080,1
20240909,132300,107305910,3080,3080,3080,3080,2
20240909,132200,107299750,3080,3080,3080,3080,4
20240909,132100,107287430,3080,3080,3080,3080,0
20240909,132000,107287430,3080,3080,3080,3080,1
20240909,131900,107284350,3080,3080,3080,3080,7
20240909,131800,107262790,3080,3080,3080,3080,3
20240909,131700,107253550,3085,3085,3085,3085,0
20240909,131600,107253550,3085,3085,3085,3085,6
20240909,131500,107235040,3085,3085,3085,3085,0
20240909,131400,107235040,3085,3085,3085,3085,0
20240909,131300,107235040,3085,3085,3085,3085,6
20240909,131200,107216530,3085,3085,3085,3085,1
20240909,131100,107213445,3085,3085,3085,3085,0
20240909,131000,107213445,3085,3085,3085,3085,7
20240909,130900,107191850,3085,3085,3085,3085,2
20240909,130800,107185680,3085,3085,3085,3085,0
20240909,130700,107185680,3085,3085,3085,3085,4
20240909,130600,107173340,3085,3085,3085,3085,0
20240909,130500,107173340,3085,3085,3085,3085,29
20240909,130400,107083875,3085,3085,3085,3085,7
20240909,130300,107062280,3080,3080,3080,3080,3
20240909,130200,107053040,3085,3085,3085,3085,2
20240909,130100,107046870,3085,3085,3085,3085,4
20240909,130000,107034530,3060,3070,3070,3055,3095
20240909,125900,97570285,3090,3075,3090,3075,295
20240909,125800,96663145,3075,3090,3090,3075,15
20240909,125700,96616945,3090,3090,3090,3090,0
20240909,125600,96616945,3090,3090,3090,3090,1
20240909,125500,96613855,3090,3090,3090,3090,8
20240909,125400,96589135,3090,3090,3090,3090,0
20240909,125300,96589135,3090,3090,3090,3090,0
20240909,125200,96589135,3090,3090,3090,3090,6
20240909,125100,96570595,3090,3090,3090,3090,1
20240909,125000,96567505,3090,3090,3090,3090,0
20240909,124900,96567505,3090,3090,3090,3090,4
20240909,124800,96555145,3090,3090,3090,3090,1
20240909,124700,96552055,3090,3090,3090,3090,1
20240909,124600,96548965,3090,3090,3090,3090,6
20240909,124500,96530425,3090,3090,3090,3090,1
20240909,124400,96527335,3090,3090,3090,3090,1
20240909,124300,96524245,3090,3090,3090,3090,6
20240909,124200,96505705,3090,3090,3090,3090,0
20240909,124100,96505705,3090,3090,3090,3090,1
20240909,124000,96502615,3090,3090,3090,3075,279
20240909,123900,95644615,3075,3080,3080,3075,40
20240909,123800,95521535,3085,3090,3090,3085,11
20240909,123700,95487595,3090,3090,3090,3090,6
20240909,123600,95469055,3090,3090,3090,3090,1
20240909,123500,95465965,3090,3090,3090,3090,0
20240909,123400,95465965,3090,3090,3090,3085,19
20240909,123300,95407320,3090,3090,3090,3090,1
20240909,123200,95404230,3090,3090,3090,3090,0
20240909,123100,95404230,3090,3090,3090,3090,5
20240909,123000,95388780,3085,3085,3085,3085,1
20240909,122900,95385695,3090,3090,3090,3090,2
20240909,122800,95379515,3090,3090,3090,3090,7
20240909,122700,95357885,3090,3090,3090,3090,0
20240909,122600,95357885,3090,3090,3090,3090,0
20240909,122500,95357885,3090,3090,3090,3090,1
20240909,122400,95354795,3090,3090,3090,3090,5
20240909,122300,95339345,3085,3085,3085,3085,11
20240909,122200,95305410,3095,3095,3095,3095,1
20240909,122100,95302315,3095,3095,3095,3095,6
20240909,122000,95283745,3095,3095,3095,3095,0
20240909,121900,95283745,3095,3095,3095,3095,0
20240909,121800,95283745,3095,3085,3095,3085,104
20240909,121700,94962835,3095,3080,3095,3070,98
20240909,121600,94661470,3095,3095,3095,3095,0
20240909,121500,94661470,3095,3095,3095,3095,5
20240909,121400,94645995,3095,3095,3095,3095,2
20240909,121300,94639805,3095,3095,3095,3095,0
20240909,121200,94639805,3095,3095,3095,3095,5
20240909,121100,94624330,3100,3100,3100,3100,1
20240909,121000,94621230,3100,3100,3100,3100,1
20240909,120900,94618130,3100,3090,3100,3090,139
20240909,120800,94188560,3085,3095,3095,3085,367
20240909,120700,93054525,3100,3100,3100,3100,2
20240909,120600,93048325,3100,3100,3100,3100,4
20240909,120500,93035925,3095,3095,3095,3095,0
20240909,120400,93035925,3095,3095,3095,3095,208
20240909,120300,92392165,3095,3095,3095,3095,7
20240909,120200,92370500,3100,3100,3100,3100,1
20240909,120100,92367400,3100,3100,3100,3100,0
20240909,120000,92367400,3100,3085,3100,3085,10
20240909,115900,92336425,3100,3095,3100,3090,4
20240909,115800,92324040,3100,3100,3100,3100,1
20240909,115700,92320940,3105,3105,3105,3105,5
20240909,115600,92305415,3105,3105,3105,3105,1
20240909,115500,92302310,3105,3100,3105,3100,1613
20240909,115400,87302005,3100,3100,3100,3100,4
20240909,115300,87289605,3100,3100,3100,3100,3
20240909,115200,87280305,3095,3095,3095,3095,1615
20240909,115100,82281880,3095,3095,3095,3095,47
20240909,115000,82136415,3100,3100,3100,3100,1
20240909,114900,82133315,3100,3095,3100,3095,104
20240909,114800,81811430,3095,3095,3095,3095,5
20240909,114700,81795955,3095,3095,3095,3095,0
20240909,114600,81795955,3095,3095,3095,3095,1
20240909,114500,81792860,3100,3100,3100,3100,7
20240909,114400,81771160,3105,3105,3105,3105,0
20240909,114300,81771160,3105,3105,3105,3105,1
20240909,114200,81768055,3105,3105,3105,3105,6
20240909,114100,81749425,3115,3105,3115,3105,118
20240909,114000,81383010,3115,3115,3115,3115,0
20240909,113900,81383010,3115,3115,3115,3115,5
20240909,113800,81367435,3120,3070,3120,3070,5753
20240909,113700,63496665,3055,3055,3055,3055,206
20240909,113600,62867335,3055,3055,3055,3055,7
20240909,113500,62845950,3055,3055,3055,3055,1
20240909,113400,62842895,3055,3055,3055,3055,1
20240909,113300,62839840,3055,3050,3055,3050,8
20240909,113200,62815410,3040,3055,3055,3040,2
20240909,113100,62809315,3055,3055,3055,3055,1
20240909,113000,62806260,3055,3055,3055,3055,5
20240909,112900,62790985,3055,3055,3055,3055,18
20240909,112800,62735995,3055,3055,3055,3055,0
20240909,112700,62735995,3055,3055,3055,3055,7
20240909,112600,62714610,3040,3040,3040,3040,147
20240909,112500,62267730,3035,3035,3035,3035,769
20240909,112400,59933815,3035,3035,3035,3035,27
20240909,112300,59851870,3035,3035,3035,3035,1
20240909,112200,59848835,3035,3035,3035,3035,1
20240909,112100,59845800,3035,3035,3035,3035,6
20240909,112000,59827590,3035,3035,3035,3035,1
20240909,111900,59824555,3035,3035,3035,3035,1
20240909,111800,59821520,3035,3035,3035,3035,6
20240909,111700,59803310,3035,3035,3035,3035,0
20240909,111600,59803310,3035,3020,3035,3020,101
20240909,111500,59498275,3035,3035,3035,3035,5
20240909,111400,59483100,3035,3035,3035,3035,0
20240909,111300,59483100,3035,3035,3035,3035,0
20240909,111200,59483100,3035,3035,3035,3035,7
20240909,111100,59461855,3035,3035,3035,3035,0
20240909,111000,59461855,3035,3035,3035,3035,0
20240909,110900,59461855,3035,3035,3035,3035,7
20240909,110800,59440610,3035,3035,3035,3035,1
20240909,110700,59437575,3035,3035,3035,3035,101
20240909,110600,59131040,3035,3035,3035,3035,104
20240909,110500,58815400,3035,3035,3035,3035,2
20240909,110400,58809330,3035,3035,3035,3035,0
20240909,110300,58809330,3035,3035,3035,3035,4
20240909,110200,58797190,3035,3035,3035,3035,1
20240909,110100,58794155,3035,3035,3035,3035,1
20240909,110000,58791120,3035,3035,3035,3035,9
20240909,105900,58763805,3035,3035,3035,3035,1
20240909,105800,58760770,3035,3035,3035,3035,2
20240909,105700,58754700,3035,3035,3035,3035,4
20240909,105600,58742560,3035,3035,3035,3035,0
20240909,105500,58742560,3035,3035,3035,3035,1
20240909,105400,58739525,3035,3035,3035,3035,6
20240909,105300,58721315,3030,3030,3030,3030,0
20240909,105200,58721315,3030,3030,3030,3030,195
20240909,105100,58130465,3030,3030,3030,3030,9
20240909,105000,58103195,3020,3020,3020,3020,0
20240909,104900,58103195,3020,3020,3020,3020,0
20240909,104800,58103195,3020,3030,3030,3020,106
20240909,104700,57783025,3030,3030,3030,3030,1
20240909,104600,57779995,3030,3030,3030,3030,0
20240909,104500,57779995,3030,3030,3030,3030,4
20240909,104400,57767875,3030,3030,3030,3030,1
20240909,104300,57764845,3030,3030,3030,3030,1
20240909,104200,57761815,3030,3030,3030,3030,7
20240909,104100,57740605,3030,3030,3030,3030,1
20240909,104000,57737575,3030,3030,3030,3030,2
20240909,103900,57731515,3030,3030,3030,3030,4
20240909,103800,57719395,3030,3030,3030,3030,0
20240909,103700,57719395,3030,3030,3030,3030,51
20240909,103600,57564865,3030,3030,3030,3030,7
20240909,103500,57543655,3030,3030,3030,3030,5
20240909,103400,57528505,3030,3030,3030,3030,1
20240909,103300,57525475,3030,3030,3030,3030,4
20240909,103200,57513355,3030,3030,3030,3030,1
20240909,103100,57510325,3030,3030,3030,3030,0
20240909,103000,57510325,3030,3030,3030,3030,6
20240909,102900,57492145,3025,3030,3030,3025,16
20240909,102800,57443740,3020,3030,3030,3020,170
20240909,102700,56928840,3030,3030,3030,3030,8
20240909,102600,56904600,3025,3025,3025,3025,67
20240909,102500,56701925,3025,3025,3025,3025,1
20240909,102400,56698900,3025,3025,3025,3025,5
20240909,102300,56683775,3025,3025,3025,3025,41
20240909,102200,56559750,3020,3020,3020,3020,1
20240909,102100,56556730,3025,3025,3025,3025,6
20240909,102000,56538580,3025,3025,3025,3025,1
20240909,101900,56535555,3025,3025,3025,3025,0
20240909,101800,56535555,3025,3025,3025,3025,7
20240909,101700,56514380,3025,3025,3025,3025,1
20240909,101600,56511355,3025,3025,3025,3025,0
20240909,101500,56511355,3025,3025,3025,3025,4
20240909,101400,56499255,3025,3025,3025,3025,1
20240909,101300,56496230,3025,3025,3025,3025,3
20240909,101200,56487155,3015,3015,3015,3015,78
20240909,101100,56251985,3015,3015,3015,3015,0
20240909,101000,56251985,3015,3015,3015,3015,3
20240909,100900,56242940,3015,3015,3015,3015,7
20240909,100800,56221835,3015,3015,3015,3015,0
20240909,100700,56221835,3015,3015,3015,3015,1
20240909,100600,56218820,3015,3015,3015,3015,5
20240909,100500,56203745,3015,3015,3015,3015,1
20240909,100400,56200730,3015,3015,3015,3015,0
20240909,100300,56200730,3015,3015,3015,3015,6
20240909,100200,56182640,3015,3015,3015,3015,0
20240909,100100,56182640,3015,3015,3015,3015,0
20240909,100000,56182640,3015,3010,3015,3010,111
20240909,095900,55848340,3000,3000,3000,3000,0
20240909,095800,55848340,3000,3000,3000,3000,309
20240909,095700,54921340,3000,3005,3005,3000,44
20240909,095600,54789335,3005,3010,3010,3005,71
20240909,095500,54575630,3000,3000,3000,3000,0
20240909,095400,54575630,3000,3000,3000,3000,0
20240909,095300,54575630,3000,3000,3000,3000,0
20240909,095200,54575630,3000,3000,3000,3000,132
20240909,095100,54179630,3005,3005,3005,3005,14
20240909,095000,54137560,3015,3005,3015,3000,1183
20240909,094900,50587575,3015,3015,3015,3015,0
20240909,094800,50587575,3015,3015,3015,3015,0
20240909,094700,50587575,3015,3015,3015,3010,883
20240909,094600,47927510,3035,3020,3035,3015,108
20240909,094500,47601820,3040,3040,3040,3040,0
20240909,094400,47601820,3040,3040,3040,3040,1
20240909,094300,47598780,3025,3025,3025,3025,98
20240909,094200,47302330,3050,3050,3050,3050,12
20240909,094100,47265730,3055,3050,3055,3050,21
20240909,094000,47201675,3050,3050,3050,3050,10
20240909,093900,47171175,3055,3035,3055,3035,41
20240909,093800,47046720,3035,3035,3035,3035,1
20240909,093700,47043685,3035,3035,3035,3035,0
20240909,093600,47043685,3035,3035,3035,3035,0
20240909,093500,47043685,3035,3035,3035,3030,4
20240909,093400,47031555,3035,3035,3035,3035,0
20240909,093300,47031555,3035,3050,3075,3030,686
20240909,093200,44942590,3050,3025,3050,3025,236
20240909,093100,44228485,3020,3010,3020,3010,1212
20240909,093000,40574635,3020,3020,3020,3020,980
20240909,092900,37615035,3020,3010,3020,3010,806
20240909,092800,35188775,3005,3005,3005,3005,4400
20240909,092700,21966775,3000,2995,3000,2995,1626
20240909,092600,17089065,2995,2995,2995,2995,0
20240909,092500,17089065,2995,2995,2995,2995,8
20240909,092400,17065105,2995,2995,2995,2995,13
20240909,092300,17026170,2995,3000,3000,2995,19
20240909,092200,16969250,2995,2995,2995,2995,10
20240909,092100,16939300,3000,3000,3000,3000,0
20240909,092000,16939300,3000,3000,3000,3000,50
20240909,091900,16789300,3000,3000,3000,3000,0
20240909,091800,16789300,3000,3000,3000,3000,0
20240909,091700,16789300,3000,3000,3000,2990,402
20240909,091600,15587300,2990,3005,3005,2990,972
20240909,091500,12681005,2995,3000,3000,2995,117
20240909,091400,12330580,3005,3005,3005,3005,1
20240909,091300,12327575,2990,2995,2995,2990,131
20240909,091200,11935835,3005,3005,3005,3005,0
20240909,091100,11935835,3005,3005,3005,3005,2
20240909,091000,11929825,3005,3005,3005,3005,13
20240909,090900,11890760,3005,3005,3005,3005,1
20240909,090800,11887755,2990,2995,2995,2990,424
20240909,090700,10619945,3005,3005,3005,3005,1
20240909,090600,10616940,2990,2990,2990,2990,1
20240909,090500,10613950,2990,2990,2990,2990,0
20240909,090400,10613950,2990,2990,2990,2990,0
20240909,090300,10613950,2990,2995,2995,2990,135
20240909,090200,10210225,3025,3025,3025,3025,0
20240909,090100,10210225,3025,3000,3025,2990,21
20240909,090000,10147040,3000,2970,3000,2970,3416