KissMeData/059270/min/candle-20240923.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240923,194100,863372090,9370,9370,9370,9370,1489
20240923,194000,863372090,9370,9370,9370,9370,0
20240923,193900,863372090,9370,9370,9370,9370,0
20240923,193800,863372090,9370,9370,9370,9370,0
20240923,193700,863372090,9370,9370,9370,9370,0
20240923,193600,863372090,9370,9370,9370,9370,0
20240923,193500,863372090,9370,9370,9370,9370,0
20240923,193400,863372090,9370,9370,9370,9370,0
20240923,193300,863372090,9370,9370,9370,9370,0
20240923,193200,863372090,9370,9370,9370,9370,0
20240923,193100,863372090,9370,9370,9370,9370,0
20240923,193000,863372090,9370,9370,9370,9370,0
20240923,192900,863372090,9370,9370,9370,9370,0
20240923,192800,863372090,9370,9370,9370,9370,0
20240923,192700,863372090,9370,9370,9370,9370,0
20240923,192600,863372090,9370,9370,9370,9370,0
20240923,192500,863372090,9370,9370,9370,9370,0
20240923,192400,863372090,9370,9370,9370,9370,0
20240923,192300,863372090,9370,9370,9370,9370,0
20240923,192200,863372090,9370,9370,9370,9370,0
20240923,192100,863372090,9370,9370,9370,9370,0
20240923,192000,863372090,9370,9370,9370,9370,0
20240923,191900,863372090,9370,9370,9370,9370,0
20240923,191800,863372090,9370,9370,9370,9370,0
20240923,191700,863372090,9370,9370,9370,9370,0
20240923,191600,863372090,9370,9370,9370,9370,0
20240923,191500,863372090,9370,9370,9370,9370,0
20240923,191400,863372090,9370,9370,9370,9370,0
20240923,191300,863372090,9370,9370,9370,9370,0
20240923,191200,863372090,9370,9370,9370,9370,0
20240923,191100,863372090,9370,9370,9370,9370,1489
20240923,191000,863372090,9370,9370,9370,9370,0
20240923,190900,863372090,9370,9370,9370,9370,0
20240923,190800,863372090,9370,9370,9370,9370,0
20240923,190700,863372090,9370,9370,9370,9370,0
20240923,190600,863372090,9370,9370,9370,9370,0
20240923,190500,863372090,9370,9370,9370,9370,0
20240923,190400,863372090,9370,9370,9370,9370,0
20240923,190300,863372090,9370,9370,9370,9370,0
20240923,190200,863372090,9370,9370,9370,9370,0
20240923,190100,863372090,9370,9370,9370,9370,0
20240923,190000,863372090,9370,9370,9370,9370,0
20240923,185900,863372090,9370,9370,9370,9370,0
20240923,185800,863372090,9370,9370,9370,9370,0
20240923,185700,863372090,9370,9370,9370,9370,0
20240923,185600,863372090,9370,9370,9370,9370,0
20240923,185500,863372090,9370,9370,9370,9370,0
20240923,185400,863372090,9370,9370,9370,9370,0
20240923,185300,863372090,9370,9370,9370,9370,0
20240923,185200,863372090,9370,9370,9370,9370,0
20240923,185100,863372090,9370,9370,9370,9370,0
20240923,185000,863372090,9370,9370,9370,9370,0
20240923,184900,863372090,9370,9370,9370,9370,0
20240923,184800,863372090,9370,9370,9370,9370,0
20240923,184700,863372090,9370,9370,9370,9370,0
20240923,184600,863372090,9370,9370,9370,9370,0
20240923,184500,863372090,9370,9370,9370,9370,0
20240923,184400,863372090,9370,9370,9370,9370,0
20240923,184300,863372090,9370,9370,9370,9370,0
20240923,184200,863372090,9370,9370,9370,9370,0
20240923,184100,863372090,9370,9370,9370,9370,1489
20240923,184000,863372090,9370,9370,9370,9370,0
20240923,183900,863372090,9370,9370,9370,9370,0
20240923,183800,863372090,9370,9370,9370,9370,0
20240923,183700,863372090,9370,9370,9370,9370,0
20240923,183600,863372090,9370,9370,9370,9370,0
20240923,183500,863372090,9370,9370,9370,9370,0
20240923,183400,863372090,9370,9370,9370,9370,0
20240923,183300,863372090,9370,9370,9370,9370,0
20240923,183200,863372090,9370,9370,9370,9370,0
20240923,183100,863372090,9370,9370,9370,9370,0
20240923,183000,863372090,9370,9370,9370,9370,0
20240923,182900,863372090,9370,9370,9370,9370,0
20240923,182800,863372090,9370,9370,9370,9370,0
20240923,182700,863372090,9370,9370,9370,9370,0
20240923,182600,863372090,9370,9370,9370,9370,0
20240923,182500,863372090,9370,9370,9370,9370,0
20240923,182400,863372090,9370,9370,9370,9370,0
20240923,182300,863372090,9370,9370,9370,9370,0
20240923,182200,863372090,9370,9370,9370,9370,0
20240923,182100,863372090,9370,9370,9370,9370,0
20240923,182000,863372090,9370,9370,9370,9370,0
20240923,181900,863372090,9370,9370,9370,9370,0
20240923,181800,863372090,9370,9370,9370,9370,0
20240923,181700,863372090,9370,9370,9370,9370,0
20240923,181600,863372090,9370,9370,9370,9370,0
20240923,181500,863372090,9370,9370,9370,9370,0
20240923,181400,863372090,9370,9370,9370,9370,0
20240923,181300,863372090,9370,9370,9370,9370,0
20240923,181200,863372090,9370,9370,9370,9370,0
20240923,181100,863372090,9370,9370,9370,9370,1489
20240923,181000,863372090,9370,9370,9370,9370,0
20240923,180900,863372090,9370,9370,9370,9370,0
20240923,180800,863372090,9370,9370,9370,9370,0
20240923,180700,863372090,9370,9370,9370,9370,0
20240923,180600,863372090,9370,9370,9370,9370,0
20240923,180500,863372090,9370,9370,9370,9370,0
20240923,180400,863372090,9370,9370,9370,9370,0
20240923,180300,863372090,9370,9370,9370,9370,0
20240923,180200,863372090,9370,9370,9370,9370,0
20240923,180100,863372090,9370,9370,9370,9370,0
20240923,180000,863372090,9370,9370,9370,9370,0
20240923,175900,863372090,9370,9370,9370,9370,0
20240923,175800,863372090,9370,9370,9370,9370,0
20240923,175700,863372090,9370,9370,9370,9370,0
20240923,175600,863372090,9370,9370,9370,9370,0
20240923,175500,863372090,9370,9370,9370,9370,0
20240923,175400,863372090,9370,9370,9370,9370,0
20240923,175300,863372090,9370,9370,9370,9370,0
20240923,175200,863372090,9370,9370,9370,9370,0
20240923,175100,863372090,9370,9370,9370,9370,0
20240923,175000,863372090,9370,9370,9370,9370,0
20240923,174900,863372090,9370,9370,9370,9370,0
20240923,174800,863372090,9370,9370,9370,9370,0
20240923,174700,863372090,9370,9370,9370,9370,0
20240923,174600,863372090,9370,9370,9370,9370,0
20240923,174500,863372090,9370,9370,9370,9370,0
20240923,174400,863372090,9370,9370,9370,9370,0
20240923,174300,863372090,9370,9370,9370,9370,0
20240923,174200,863372090,9370,9370,9370,9370,0
20240923,174100,863372090,9370,9370,9370,9370,1489
20240923,174000,863372090,9370,9370,9370,9370,0
20240923,173900,863372090,9370,9370,9370,9370,0
20240923,173800,863372090,9370,9370,9370,9370,0
20240923,173700,863372090,9370,9370,9370,9370,0
20240923,173600,863372090,9370,9370,9370,9370,0
20240923,173500,863372090,9370,9370,9370,9370,0
20240923,173400,863372090,9370,9370,9370,9370,0
20240923,173300,863372090,9370,9370,9370,9370,0
20240923,173200,863372090,9370,9370,9370,9370,0
20240923,173100,863372090,9370,9370,9370,9370,0
20240923,173000,863372090,9370,9370,9370,9370,0
20240923,172900,863372090,9370,9370,9370,9370,0
20240923,172800,863372090,9370,9370,9370,9370,0
20240923,172700,863372090,9370,9370,9370,9370,0
20240923,172600,863372090,9370,9370,9370,9370,0
20240923,172500,863372090,9370,9370,9370,9370,0
20240923,172400,863372090,9370,9370,9370,9370,0
20240923,172300,863372090,9370,9370,9370,9370,0
20240923,172200,863372090,9370,9370,9370,9370,0
20240923,172100,863372090,9370,9370,9370,9370,0
20240923,172000,863372090,9370,9370,9370,9370,0
20240923,171900,863372090,9370,9370,9370,9370,0
20240923,171800,863372090,9370,9370,9370,9370,0
20240923,171700,863372090,9370,9370,9370,9370,0
20240923,171600,863372090,9370,9370,9370,9370,0
20240923,171500,863372090,9370,9370,9370,9370,0
20240923,171400,863372090,9370,9370,9370,9370,0
20240923,171300,863372090,9370,9370,9370,9370,0
20240923,171200,863372090,9370,9370,9370,9370,0
20240923,171100,863372090,9370,9370,9370,9370,1489
20240923,171000,863372090,9370,9370,9370,9370,0
20240923,170900,863372090,9370,9370,9370,9370,0
20240923,170800,863372090,9370,9370,9370,9370,0
20240923,170700,863372090,9370,9370,9370,9370,0
20240923,170600,863372090,9370,9370,9370,9370,0
20240923,170500,863372090,9370,9370,9370,9370,0
20240923,170400,863372090,9370,9370,9370,9370,0
20240923,170300,863372090,9370,9370,9370,9370,0
20240923,170200,863372090,9370,9370,9370,9370,0
20240923,170100,863372090,9370,9370,9370,9370,0
20240923,170000,863372090,9370,9370,9370,9370,0
20240923,165900,863372090,9370,9370,9370,9370,0
20240923,165800,863372090,9370,9370,9370,9370,0
20240923,165700,863372090,9370,9370,9370,9370,0
20240923,165600,863372090,9370,9370,9370,9370,0
20240923,165500,863372090,9370,9370,9370,9370,0
20240923,165400,863372090,9370,9370,9370,9370,0
20240923,165300,863372090,9370,9370,9370,9370,0
20240923,165200,863372090,9370,9370,9370,9370,0
20240923,165100,863372090,9370,9370,9370,9370,0
20240923,165000,863372090,9370,9370,9370,9370,0
20240923,164900,863372090,9370,9370,9370,9370,0
20240923,164800,863372090,9370,9370,9370,9370,0
20240923,164700,863372090,9370,9370,9370,9370,0
20240923,164600,863372090,9370,9370,9370,9370,0
20240923,164500,863372090,9370,9370,9370,9370,0
20240923,164400,863372090,9370,9370,9370,9370,0
20240923,164300,863372090,9370,9370,9370,9370,0
20240923,164200,863372090,9370,9370,9370,9370,0
20240923,164100,863372090,9370,9370,9370,9370,1489
20240923,164000,863372090,9370,9370,9370,9370,0
20240923,163900,863372090,9370,9370,9370,9370,0
20240923,163800,863372090,9370,9370,9370,9370,0
20240923,163700,863372090,9370,9370,9370,9370,0
20240923,163600,863372090,9370,9370,9370,9370,0
20240923,163500,863372090,9370,9370,9370,9370,0
20240923,163400,863372090,9370,9370,9370,9370,0
20240923,163300,863372090,9370,9370,9370,9370,0
20240923,163200,863372090,9370,9370,9370,9370,0
20240923,163100,863372090,9370,9370,9370,9370,0
20240923,163000,863372090,9370,9370,9370,9370,0
20240923,162900,863372090,9370,9370,9370,9370,0
20240923,162800,863372090,9370,9370,9370,9370,0
20240923,162700,863372090,9370,9370,9370,9370,0
20240923,162600,863372090,9370,9370,9370,9370,0
20240923,162500,863372090,9370,9370,9370,9370,0
20240923,162400,863372090,9370,9370,9370,9370,0
20240923,162300,863372090,9370,9370,9370,9370,0
20240923,162200,863372090,9370,9370,9370,9370,0
20240923,162100,863372090,9370,9370,9370,9370,0
20240923,162000,863372090,9370,9370,9370,9370,0
20240923,161900,863372090,9370,9370,9370,9370,0
20240923,161800,863372090,9370,9370,9370,9370,0
20240923,161700,863372090,9370,9370,9370,9370,0
20240923,161600,863372090,9370,9370,9370,9370,0
20240923,161500,863372090,9370,9370,9370,9370,0
20240923,161400,863372090,9370,9370,9370,9370,0
20240923,161300,863372090,9370,9370,9370,9370,0
20240923,161200,863372090,9370,9370,9370,9370,0
20240923,161100,863372090,9370,9370,9370,9370,1489
20240923,161000,863372090,9370,9370,9370,9370,0
20240923,160900,863372090,9370,9370,9370,9370,0
20240923,160800,863372090,9370,9370,9370,9370,0
20240923,160700,863372090,9370,9370,9370,9370,0
20240923,160600,863372090,9370,9370,9370,9370,0
20240923,160500,863372090,9370,9370,9370,9370,0
20240923,160400,863372090,9370,9370,9370,9370,0
20240923,160300,863372090,9370,9370,9370,9370,0
20240923,160200,863372090,9370,9370,9370,9370,0
20240923,160100,863372090,9370,9370,9370,9370,0
20240923,160000,863372090,9370,9370,9370,9370,0
20240923,155900,863372090,9370,9370,9370,9370,0
20240923,155800,863372090,9370,9370,9370,9370,0
20240923,155700,863372090,9370,9370,9370,9370,0
20240923,155600,863372090,9370,9370,9370,9370,0
20240923,155500,863372090,9370,9370,9370,9370,0
20240923,155400,863372090,9370,9370,9370,9370,0
20240923,155300,863372090,9370,9370,9370,9370,0
20240923,155200,863372090,9370,9370,9370,9370,0
20240923,155100,863372090,9370,9370,9370,9370,0
20240923,155000,863372090,9370,9370,9370,9370,0
20240923,154900,863372090,9370,9370,9370,9370,0
20240923,154800,863372090,9370,9370,9370,9370,0
20240923,154700,863372090,9370,9370,9370,9370,0
20240923,154600,863372090,9370,9370,9370,9370,0
20240923,154500,863372090,9370,9370,9370,9370,0
20240923,154400,863372090,9370,9370,9370,9370,0
20240923,154300,863372090,9370,9370,9370,9370,0
20240923,154200,863372090,9370,9370,9370,9370,0
20240923,154100,863372090,9370,9370,9370,9370,1489
20240923,154000,863372090,9370,9370,9370,9370,0
20240923,153900,863372090,9370,9370,9370,9370,0
20240923,153800,863372090,9370,9370,9370,9370,0
20240923,153700,863372090,9370,9370,9370,9370,0
20240923,153600,863372090,9370,9370,9370,9370,0
20240923,153500,863372090,9370,9370,9370,9370,0
20240923,153400,863372090,9370,9370,9370,9370,0
20240923,153300,863372090,9370,9370,9370,9370,0
20240923,153200,863372090,9370,9370,9370,9370,0
20240923,153100,863372090,9370,9370,9370,9370,0
20240923,153000,863372090,9370,9370,9370,9370,1489
20240923,152900,849420160,9370,9370,9370,9370,0
20240923,152800,849420160,9370,9370,9370,9370,0
20240923,152700,849420160,9370,9370,9370,9370,0
20240923,152600,849420160,9370,9370,9370,9370,0
20240923,152500,849420160,9370,9370,9370,9370,0
20240923,152400,849420160,9370,9370,9370,9370,0
20240923,152300,849420160,9370,9370,9370,9370,0
20240923,152200,849420160,9370,9370,9370,9370,0
20240923,152100,849420160,9370,9370,9370,9370,0
20240923,152000,849420160,9370,9370,9370,9370,0
20240923,151900,849420160,9370,9360,9370,9310,2089
20240923,151800,829907470,9360,9350,9360,9350,243
20240923,151700,827634310,9350,9350,9350,9350,43
20240923,151600,827232260,9350,9370,9370,9350,283
20240923,151500,824582860,9370,9370,9370,9370,11
20240923,151400,824479790,9380,9380,9380,9370,113
20240923,151300,823420150,9380,9380,9380,9380,82
20240923,151200,822650990,9380,9380,9380,9380,0
20240923,151100,822650990,9380,9380,9380,9380,85
20240923,151000,821853690,9390,9390,9390,9370,505
20240923,150900,817111760,9390,9380,9390,9380,662
20240923,150800,810898230,9380,9390,9390,9380,1009
20240923,150700,801423730,9390,9390,9400,9380,805
20240923,150600,793861760,9390,9380,9390,9380,324
20240923,150500,790822260,9380,9390,9390,9380,327
20240923,150400,787754930,9390,9390,9390,9390,0
20240923,150300,787754930,9390,9400,9400,9390,67
20240923,150200,787125140,9400,9400,9400,9400,535
20240923,150100,782096140,9410,9410,9410,9410,334
20240923,150000,778953200,9410,9390,9410,9380,682
20240923,145900,772540380,9390,9390,9390,9390,10
20240923,145800,772446480,9390,9390,9390,9390,60
20240923,145700,771883080,9400,9400,9400,9400,135
20240923,145600,770614080,9390,9390,9390,9390,355
20240923,145500,767280630,9400,9410,9410,9400,26
20240923,145400,767036170,9410,9410,9410,9410,11
20240923,145300,766932660,9400,9400,9410,9400,93
20240923,145200,766058450,9400,9390,9400,9390,152
20240923,145100,764630180,9390,9390,9390,9390,7
20240923,145000,764564450,9400,9400,9410,9400,508
20240923,144900,759789230,9400,9390,9400,9390,71
20240923,144800,759121860,9390,9390,9390,9390,105
20240923,144700,758135910,9400,9420,9420,9400,781
20240923,144600,750785050,9430,9430,9430,9430,0
20240923,144500,750785050,9430,9420,9430,9420,415
20240923,144400,746875740,9420,9420,9420,9420,1
20240923,144300,746866320,9410,9410,9420,9410,28
20240923,144200,746602790,9410,9410,9410,9410,84
20240923,144100,745812350,9410,9410,9410,9410,0
20240923,144000,745812350,9410,9390,9410,9390,1313
20240923,143900,733471370,9390,9390,9390,9390,10
20240923,143800,733377470,9390,9380,9390,9380,46
20240923,143700,732945980,9380,9380,9380,9380,38
20240923,143600,732589540,9380,9380,9380,9380,101
20240923,143500,731642160,9380,9380,9380,9380,0
20240923,143400,731642160,9380,9380,9380,9380,100
20240923,143300,730704160,9390,9390,9390,9390,0
20240923,143200,730704160,9390,9390,9390,9390,7
20240923,143100,730638430,9390,9390,9390,9390,0
20240923,143000,730638430,9390,9390,9390,9390,61
20240923,142900,730065640,9390,9390,9390,9390,36
20240923,142800,729727600,9390,9390,9390,9390,300
20240923,142700,726910600,9360,9360,9360,9360,0
20240923,142600,726910600,9360,9360,9360,9360,0
20240923,142500,726910600,9360,9360,9360,9360,1
20240923,142400,726901240,9360,9360,9360,9360,0
20240923,142300,726901240,9360,9360,9360,9360,103
20240923,142200,725937160,9360,9360,9360,9360,0
20240923,142100,725937160,9360,9360,9360,9360,0
20240923,142000,725937160,9360,9360,9360,9360,10
20240923,141900,725843560,9390,9390,9390,9390,0
20240923,141800,725843560,9390,9390,9390,9390,0
20240923,141700,725843560,9390,9390,9390,9390,0
20240923,141600,725843560,9390,9390,9390,9390,0
20240923,141500,725843560,9390,9390,9390,9390,0
20240923,141400,725843560,9390,9390,9390,9390,0
20240923,141300,725843560,9390,9390,9390,9390,0
20240923,141200,725843560,9390,9390,9390,9390,2
20240923,141100,725824780,9390,9360,9390,9350,63
20240923,141000,725235540,9350,9350,9350,9350,176
20240923,140900,723589940,9350,9350,9350,9350,108
20240923,140800,722580140,9350,9350,9350,9350,0
20240923,140700,722580140,9350,9340,9350,9340,290
20240923,140600,719870140,9340,9340,9340,9340,101
20240923,140500,718926800,9330,9330,9330,9330,845
20240923,140400,711042950,9320,9320,9320,9320,0
20240923,140300,711042950,9320,9320,9320,9320,0
20240923,140200,711042950,9320,9330,9330,9320,357
20240923,140100,707714150,9330,9330,9330,9330,0
20240923,140000,707714150,9330,9340,9340,9330,300
20240923,135900,704914080,9350,9350,9350,9350,0
20240923,135800,704914080,9350,9350,9350,9350,0
20240923,135700,704914080,9350,9340,9350,9340,6
20240923,135600,704858030,9330,9330,9330,9330,425
20240923,135500,700892780,9330,9330,9330,9330,3
20240923,135400,700864790,9330,9330,9330,9330,20
20240923,135300,700678190,9330,9330,9330,9330,251
20240923,135200,698336360,9330,9340,9340,9330,200
20240923,135100,696470290,9360,9360,9360,9360,1
20240923,135000,696460930,9340,9340,9340,9340,30
20240923,134900,696180730,9340,9340,9340,9340,0
20240923,134800,696180730,9340,9340,9340,9340,150
20240923,134700,694779730,9340,9340,9340,9340,0
20240923,134600,694779730,9340,9340,9340,9340,0
20240923,134500,694779730,9340,9340,9340,9340,41
20240923,134400,694396790,9340,9340,9340,9340,0
20240923,134300,694396790,9340,9340,9340,9340,0
20240923,134200,694396790,9340,9340,9340,9340,0
20240923,134100,694396790,9340,9340,9340,9340,416
20240923,134000,690511350,9340,9340,9340,9340,232
20240923,133900,688344470,9340,9340,9340,9340,214
20240923,133800,686345710,9340,9340,9340,9340,0
20240923,133700,686345710,9340,9340,9340,9340,0
20240923,133600,686345710,9340,9340,9340,9340,1
20240923,133500,686336370,9390,9390,9390,9390,0
20240923,133400,686336370,9390,9390,9390,9390,1
20240923,133300,686326980,9350,9350,9350,9350,0
20240923,133200,686326980,9350,9350,9350,9350,0
20240923,133100,686326980,9350,9340,9350,9340,96
20240923,133000,685430330,9350,9350,9350,9350,35
20240923,132900,685103080,9360,9360,9360,9360,0
20240923,132800,685103080,9360,9360,9360,9360,0
20240923,132700,685103080,9360,9360,9360,9360,0
20240923,132600,685103080,9360,9360,9360,9360,0
20240923,132500,685103080,9360,9360,9360,9360,0
20240923,132400,685103080,9360,9360,9360,9360,0
20240923,132300,685103080,9360,9360,9360,9360,1
20240923,132200,685093720,9390,9390,9390,9390,0
20240923,132100,685093720,9390,9390,9390,9390,0
20240923,132000,685093720,9390,9390,9390,9390,5
20240923,131900,685046770,9350,9350,9350,9350,0
20240923,131800,685046770,9350,9350,9350,9350,28
20240923,131700,684784970,9350,9350,9350,9350,10
20240923,131600,684691470,9350,9370,9370,9340,489
20240923,131500,680115370,9370,9370,9370,9370,207
20240923,131400,678175780,9380,9380,9380,9380,302
20240923,131300,675343020,9380,9380,9380,9380,0
20240923,131200,675343020,9380,9380,9380,9380,42
20240923,131100,674949060,9380,9390,9390,9380,190
20240923,131000,673166760,9390,9390,9390,9390,6
20240923,130900,673110420,9390,9390,9390,9390,1
20240923,130800,673101030,9380,9380,9380,9380,0
20240923,130700,673101030,9380,9380,9380,9380,0
20240923,130600,673101030,9380,9380,9380,9380,0
20240923,130500,673101030,9380,9380,9380,9380,0
20240923,130400,673101030,9380,9380,9380,9380,0
20240923,130300,673101030,9380,9380,9380,9380,51
20240923,130200,672622650,9380,9380,9380,9380,489
20240923,130100,668035830,9380,9380,9380,9380,30
20240923,130000,667754430,9390,9390,9390,9390,151
20240923,125900,666336540,9390,9390,9390,9390,0
20240923,125800,666336540,9390,9390,9390,9390,30
20240923,125700,666054840,9390,9390,9390,9390,10
20240923,125600,665960940,9380,9380,9380,9380,0
20240923,125500,665960940,9380,9380,9380,9380,81
20240923,125400,665201160,9380,9380,9380,9380,11
20240923,125300,665097980,9370,9370,9370,9370,20
20240923,125200,664910580,9370,9370,9370,9370,5
20240923,125100,664863730,9370,9370,9370,9370,1
20240923,125000,664854360,9370,9370,9370,9370,73
20240923,124900,664170350,9380,9380,9380,9380,0
20240923,124800,664170350,9380,9380,9380,9380,0
20240923,124700,664170350,9380,9380,9380,9380,0
20240923,124600,664170350,9380,9380,9380,9380,0
20240923,124500,664170350,9380,9380,9380,9380,228
20240923,124400,662031710,9390,9390,9390,9390,101
20240923,124300,661083320,9390,9390,9390,9390,0
20240923,124200,661083320,9390,9390,9390,9390,0
20240923,124100,661083320,9390,9390,9390,9390,5
20240923,124000,661036370,9400,9400,9400,9400,0
20240923,123900,661036370,9400,9400,9400,9400,0
20240923,123800,661036370,9400,9400,9400,9400,6
20240923,123700,660979970,9400,9400,9400,9400,0
20240923,123600,660979970,9400,9400,9400,9400,0
20240923,123500,660979970,9400,9400,9400,9400,0
20240923,123400,660979970,9400,9400,9400,9400,0
20240923,123300,660979970,9400,9400,9400,9400,0
20240923,123200,660979970,9400,9400,9400,9400,0
20240923,123100,660979970,9400,9400,9400,9400,0
20240923,123000,660979970,9400,9400,9400,9400,0
20240923,122900,660979970,9400,9400,9400,9400,0
20240923,122800,660979970,9400,9400,9400,9400,120
20240923,122700,659851970,9390,9390,9390,9390,30
20240923,122600,659570270,9410,9410,9410,9410,0
20240923,122500,659570270,9410,9410,9410,9410,0
20240923,122400,659570270,9410,9410,9410,9410,5
20240923,122300,659523220,9420,9420,9420,9420,0
20240923,122200,659523220,9420,9420,9420,9420,0
20240923,122100,659523220,9420,9420,9420,9420,0
20240923,122000,659523220,9420,9420,9420,9420,0
20240923,121900,659523220,9420,9420,9420,9420,1
20240923,121800,659513800,9440,9440,9440,9440,0
20240923,121700,659513800,9440,9430,9440,9430,10
20240923,121600,659419480,9430,9430,9430,9430,1
20240923,121500,659410050,9430,9430,9430,9430,14
20240923,121400,659278030,9430,9430,9430,9430,5
20240923,121300,659230880,9430,9430,9430,9430,66
20240923,121200,658608500,9430,9430,9430,9430,434
20240923,121100,654515880,9430,9430,9430,9430,586
20240923,121000,648989900,9430,9430,9430,9430,209
20240923,120900,647019030,9420,9420,9420,9420,5
20240923,120800,646971930,9410,9410,9410,9410,60
20240923,120700,646407330,9410,9410,9410,9410,0
20240923,120600,646407330,9410,9400,9410,9400,34
20240923,120500,646087690,9400,9400,9400,9400,34
20240923,120400,645768090,9400,9400,9400,9400,572
20240923,120300,640391290,9400,9400,9400,9400,40
20240923,120200,640015290,9400,9400,9400,9400,30
20240923,120100,639733290,9400,9400,9400,9400,2521
20240923,120000,616035890,9400,9380,9400,9380,273
20240923,115900,613475030,9370,9340,9370,9340,452
20240923,115800,609251120,9340,9340,9340,9340,0
20240923,115700,609251120,9340,9340,9340,9340,0
20240923,115600,609251120,9340,9340,9340,9340,0
20240923,115500,609251120,9340,9340,9340,9340,0
20240923,115400,609251120,9340,9340,9340,9340,0
20240923,115300,609251120,9340,9340,9340,9340,0
20240923,115200,609251120,9340,9340,9340,9340,2
20240923,115100,609232440,9290,9290,9290,9290,0
20240923,115000,609232440,9290,9290,9290,9290,0
20240923,114900,609232440,9290,9290,9290,9290,100
20240923,114800,608303440,9290,9290,9290,9290,0
20240923,114700,608303440,9290,9290,9290,9290,0
20240923,114600,608303440,9290,9290,9290,9290,0
20240923,114500,608303440,9290,9340,9340,9290,196
20240923,114400,606481130,9340,9340,9340,9340,0
20240923,114300,606481130,9340,9340,9340,9340,0
20240923,114200,606481130,9340,9340,9340,9340,20
20240923,114100,606294330,9340,9340,9340,9340,0
20240923,114000,606294330,9340,9340,9340,9340,1
20240923,113900,606284990,9340,9340,9340,9340,0
20240923,113800,606284990,9340,9340,9340,9340,14
20240923,113700,606154230,9340,9340,9340,9340,45
20240923,113600,605733930,9340,9330,9350,9330,58
20240923,113500,605192210,9330,9330,9330,9330,1
20240923,113400,605182880,9280,9280,9280,9280,153
20240923,113300,603763040,9280,9280,9280,9270,288
20240923,113200,601091730,9270,9290,9290,9270,7906
20240923,113100,527771700,9290,9310,9310,9290,3000
20240923,113000,499875790,9340,9340,9340,9340,2
20240923,112900,499857110,9360,9360,9360,9360,52
20240923,112800,499370390,9360,9360,9360,9360,1
20240923,112700,499361030,9360,9350,9360,9350,6
20240923,112600,499304880,9360,9360,9360,9360,0
20240923,112500,499304880,9360,9320,9360,9300,3201
20240923,112400,469528980,9360,9360,9360,9360,3
20240923,112300,469500900,9370,9370,9370,9370,11
20240923,112200,469397830,9370,9380,9380,9310,456
20240923,112100,465141920,9380,9380,9380,9380,6
20240923,112000,465085640,9380,9370,9380,9330,371
20240923,111900,461620800,9390,9390,9390,9390,3
20240923,111800,461592630,9390,9390,9390,9390,1
20240923,111700,461583240,9400,9400,9400,9400,0
20240923,111600,461583240,9400,9400,9400,9400,0
20240923,111500,461583240,9400,9400,9400,9400,0
20240923,111400,461583240,9400,9400,9400,9400,1
20240923,111300,461573840,9330,9350,9350,9330,100
20240923,111200,460640130,9310,9440,9440,9310,5347
20240923,111100,410710340,9450,9450,9450,9450,0
20240923,111000,410710340,9450,9450,9450,9450,0
20240923,110900,410710340,9450,9450,9450,9450,0
20240923,110800,410710340,9450,9450,9450,9450,0
20240923,110700,410710340,9450,9450,9450,9450,1
20240923,110600,410700890,9400,9440,9440,9400,1648
20240923,110500,395184330,9440,9450,9450,9440,114
20240923,110400,394108090,9450,9450,9450,9450,39
20240923,110300,393739540,9460,9460,9460,9460,91
20240923,110200,392878680,9470,9470,9470,9470,0
20240923,110100,392878680,9470,9470,9470,9470,1
20240923,110000,392869210,9460,9470,9470,9460,120
20240923,105900,391733010,9470,9470,9470,9470,0
20240923,105800,391733010,9470,9470,9470,9470,2
20240923,105700,391714070,9470,9470,9470,9470,0
20240923,105600,391714070,9470,9470,9470,9470,93
20240923,105500,390833360,9470,9460,9470,9460,38
20240923,105400,390473870,9460,9460,9460,9460,120
20240923,105300,389338670,9460,9460,9460,9460,0
20240923,105200,389338670,9460,9460,9460,9460,0
20240923,105100,389338670,9460,9460,9460,9460,0
20240923,105000,389338670,9460,9460,9460,9460,1
20240923,104900,389329210,9470,9470,9470,9470,1
20240923,104800,389319740,9470,9470,9470,9470,0
20240923,104700,389319740,9470,9460,9470,9460,28
20240923,104600,389054830,9460,9460,9460,9460,0
20240923,104500,389054830,9460,9460,9460,9460,30
20240923,104400,388771030,9470,9470,9470,9470,10
20240923,104300,388676330,9470,9470,9470,9470,200
20240923,104200,386782330,9470,9470,9470,9470,0
20240923,104100,386782330,9470,9470,9470,9470,0
20240923,104000,386782330,9470,9470,9470,9470,0
20240923,103900,386782330,9470,9470,9470,9470,0
20240923,103800,386782330,9470,9470,9470,9470,35
20240923,103700,386450880,9470,9470,9470,9470,5
20240923,103600,386403530,9470,9460,9470,9460,151
20240923,103500,384975060,9460,9460,9460,9460,0
20240923,103400,384975060,9460,9460,9460,9460,0
20240923,103300,384975060,9460,9460,9460,9460,0
20240923,103200,384975060,9460,9460,9460,9460,10
20240923,103100,384880460,9460,9460,9460,9460,0
20240923,103000,384880460,9460,9460,9460,9460,0
20240923,102900,384880460,9460,9460,9460,9460,0
20240923,102800,384880460,9460,9460,9460,9460,0
20240923,102700,384880460,9460,9460,9460,9460,350
20240923,102600,381569460,9480,9480,9480,9480,0
20240923,102500,381569460,9480,9480,9480,9480,1
20240923,102400,381559980,9460,9460,9460,9460,50
20240923,102300,381086980,9480,9480,9480,9480,0
20240923,102200,381086980,9480,9480,9480,9480,0
20240923,102100,381086980,9480,9480,9480,9480,0
20240923,102000,381086980,9480,9480,9480,9480,0
20240923,101900,381086980,9480,9480,9480,9480,1
20240923,101800,381077500,9470,9470,9470,9470,25
20240923,101700,380840750,9480,9480,9490,9480,394
20240923,101600,377105440,9480,9460,9480,9460,151
20240923,101500,375675940,9430,9430,9430,9430,24
20240923,101400,375449620,9430,9430,9430,9430,1
20240923,101300,375440190,9420,9430,9430,9420,16
20240923,101200,375289320,9440,9440,9440,9440,10
20240923,101100,375194920,9440,9440,9440,9440,0
20240923,101000,375194920,9440,9440,9440,9430,880
20240923,100900,366896110,9460,9460,9460,9460,0
20240923,100800,366896110,9460,9460,9460,9460,0
20240923,100700,366896110,9460,9460,9460,9460,20
20240923,100600,366706910,9460,9460,9460,9460,3
20240923,100500,366678530,9450,9450,9450,9450,44
20240923,100400,366262730,9450,9450,9450,9450,0
20240923,100300,366262730,9450,9450,9450,9450,19
20240923,100200,366083180,9450,9450,9450,9450,117
20240923,100100,364977530,9450,9450,9450,9450,400
20240923,100000,361197530,9450,9450,9450,9450,1
20240923,095900,361188080,9450,9430,9450,9430,1510
20240923,095800,346931590,9420,9420,9420,9420,403
20240923,095700,343135330,9410,9420,9420,9410,98
20240923,095600,342213130,9410,9400,9410,9400,539
20240923,095500,337141880,9400,9400,9400,9400,0
20240923,095400,337141880,9400,9400,9400,9400,0
20240923,095300,337141880,9400,9400,9400,9400,0
20240923,095200,337141880,9400,9400,9400,9400,40
20240923,095100,336765880,9400,9340,9400,9320,1184
20240923,095000,325689960,9400,9400,9400,9400,1
20240923,094900,325680560,9340,9360,9360,9340,1582
20240923,094800,310904080,9340,9400,9400,9340,203
20240923,094700,308996000,9400,9390,9400,9390,958
20240923,094600,300000340,9380,9370,9380,9370,686
20240923,094500,293570440,9370,9370,9370,9370,21
20240923,094400,293373670,9370,9360,9370,9360,2105
20240923,094300,273670860,9360,9300,9360,9300,552
20240923,094200,268535840,9300,9310,9310,9300,5300
20240923,094100,219223750,9320,9320,9320,9320,105
20240923,094000,218245150,9320,9320,9320,9320,0
20240923,093900,218245150,9320,9350,9350,9320,317
20240923,093800,215289400,9350,9350,9350,9350,0
20240923,093700,215289400,9350,9380,9380,9350,534
20240923,093600,210295570,9380,9380,9380,9380,5
20240923,093500,210248670,9380,9380,9380,9380,10
20240923,093400,210154870,9380,9380,9380,9380,5
20240923,093300,210107970,9390,9390,9390,9390,0
20240923,093200,210107970,9390,9390,9390,9390,10
20240923,093100,210014070,9420,9420,9420,9420,0
20240923,093000,210014070,9420,9360,9420,9320,667
20240923,092900,203775100,9360,9360,9360,9360,200
20240923,092800,201903100,9360,9370,9380,9360,323
20240923,092700,198878590,9370,9410,9410,9370,582
20240923,092600,193412250,9450,9380,9450,9380,1273
20240923,092500,181411020,9370,9310,9370,9310,2746
20240923,092400,155807960,9300,9300,9300,9260,899
20240923,092300,147473820,9300,9330,9350,9300,2271
20240923,092200,126330300,9340,9380,9380,9340,1184
20240923,092100,115246020,9400,9410,9410,9390,1426
20240923,092000,101837500,9410,9410,9410,9410,200
20240923,091900,99955500,9410,9410,9410,9410,9
20240923,091800,99870810,9470,9470,9470,9470,0
20240923,091700,99870810,9470,9450,9470,9360,1073
20240923,091600,89745160,9450,9530,9530,9450,1670
20240923,091500,73870840,9540,9580,9580,9540,929
20240923,091400,65007780,9580,9580,9580,9540,1702
20240923,091300,48735490,9590,9590,9590,9590,829
20240923,091200,40785380,9600,9610,9610,9600,252
20240923,091100,38366070,9610,9610,9610,9610,200
20240923,091000,36444070,9610,9670,9670,9610,142
20240923,090900,35079390,9670,9650,9670,9610,72
20240923,090800,34383670,9670,9670,9670,9670,95
20240923,090700,33465020,9670,9670,9670,9670,0
20240923,090600,33465020,9670,9670,9670,9670,30
20240923,090500,33174920,9670,9670,9670,9670,40
20240923,090400,32788120,9670,9700,9700,9670,291
20240923,090300,29970480,9700,9710,9710,9700,583
20240923,090200,24315340,9700,9720,9720,9700,273
20240923,090100,21665000,9770,9770,9800,9760,914
20240923,090000,12719030,9770,9800,9820,9770,1300