KissMeData/084690/min/candle-20240911.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240911,195300,644711020,8030,8030,8030,8030,777
20240911,195200,644711020,8030,8030,8030,8030,0
20240911,195100,644711020,8030,8030,8030,8030,0
20240911,195000,644711020,8030,8030,8030,8030,0
20240911,194900,644711020,8030,8030,8030,8030,0
20240911,194800,644711020,8030,8030,8030,8030,0
20240911,194700,644711020,8030,8030,8030,8030,0
20240911,194600,644711020,8030,8030,8030,8030,0
20240911,194500,644711020,8030,8030,8030,8030,0
20240911,194400,644711020,8030,8030,8030,8030,0
20240911,194300,644711020,8030,8030,8030,8030,0
20240911,194200,644711020,8030,8030,8030,8030,0
20240911,194100,644711020,8030,8030,8030,8030,0
20240911,194000,644711020,8030,8030,8030,8030,0
20240911,193900,644711020,8030,8030,8030,8030,0
20240911,193800,644711020,8030,8030,8030,8030,0
20240911,193700,644711020,8030,8030,8030,8030,0
20240911,193600,644711020,8030,8030,8030,8030,0
20240911,193500,644711020,8030,8030,8030,8030,0
20240911,193400,644711020,8030,8030,8030,8030,0
20240911,193300,644711020,8030,8030,8030,8030,0
20240911,193200,644711020,8030,8030,8030,8030,0
20240911,193100,644711020,8030,8030,8030,8030,0
20240911,193000,644711020,8030,8030,8030,8030,0
20240911,192900,644711020,8030,8030,8030,8030,0
20240911,192800,644711020,8030,8030,8030,8030,0
20240911,192700,644711020,8030,8030,8030,8030,0
20240911,192600,644711020,8030,8030,8030,8030,0
20240911,192500,644711020,8030,8030,8030,8030,0
20240911,192400,644711020,8030,8030,8030,8030,0
20240911,192300,644711020,8030,8030,8030,8030,777
20240911,192200,644711020,8030,8030,8030,8030,0
20240911,192100,644711020,8030,8030,8030,8030,0
20240911,192000,644711020,8030,8030,8030,8030,0
20240911,191900,644711020,8030,8030,8030,8030,0
20240911,191800,644711020,8030,8030,8030,8030,0
20240911,191700,644711020,8030,8030,8030,8030,0
20240911,191600,644711020,8030,8030,8030,8030,0
20240911,191500,644711020,8030,8030,8030,8030,0
20240911,191400,644711020,8030,8030,8030,8030,0
20240911,191300,644711020,8030,8030,8030,8030,0
20240911,191200,644711020,8030,8030,8030,8030,0
20240911,191100,644711020,8030,8030,8030,8030,0
20240911,191000,644711020,8030,8030,8030,8030,0
20240911,190900,644711020,8030,8030,8030,8030,0
20240911,190800,644711020,8030,8030,8030,8030,0
20240911,190700,644711020,8030,8030,8030,8030,0
20240911,190600,644711020,8030,8030,8030,8030,0
20240911,190500,644711020,8030,8030,8030,8030,0
20240911,190400,644711020,8030,8030,8030,8030,0
20240911,190300,644711020,8030,8030,8030,8030,0
20240911,190200,644711020,8030,8030,8030,8030,0
20240911,190100,644711020,8030,8030,8030,8030,0
20240911,190000,644711020,8030,8030,8030,8030,0
20240911,185900,644711020,8030,8030,8030,8030,0
20240911,185800,644711020,8030,8030,8030,8030,0
20240911,185700,644711020,8030,8030,8030,8030,0
20240911,185600,644711020,8030,8030,8030,8030,0
20240911,185500,644711020,8030,8030,8030,8030,0
20240911,185400,644711020,8030,8030,8030,8030,0
20240911,185300,644711020,8030,8030,8030,8030,777
20240911,185200,644711020,8030,8030,8030,8030,0
20240911,185100,644711020,8030,8030,8030,8030,0
20240911,185000,644711020,8030,8030,8030,8030,0
20240911,184900,644711020,8030,8030,8030,8030,0
20240911,184800,644711020,8030,8030,8030,8030,0
20240911,184700,644711020,8030,8030,8030,8030,0
20240911,184600,644711020,8030,8030,8030,8030,0
20240911,184500,644711020,8030,8030,8030,8030,0
20240911,184400,644711020,8030,8030,8030,8030,0
20240911,184300,644711020,8030,8030,8030,8030,0
20240911,184200,644711020,8030,8030,8030,8030,0
20240911,184100,644711020,8030,8030,8030,8030,0
20240911,184000,644711020,8030,8030,8030,8030,0
20240911,183900,644711020,8030,8030,8030,8030,0
20240911,183800,644711020,8030,8030,8030,8030,0
20240911,183700,644711020,8030,8030,8030,8030,0
20240911,183600,644711020,8030,8030,8030,8030,0
20240911,183500,644711020,8030,8030,8030,8030,0
20240911,183400,644711020,8030,8030,8030,8030,0
20240911,183300,644711020,8030,8030,8030,8030,0
20240911,183200,644711020,8030,8030,8030,8030,0
20240911,183100,644711020,8030,8030,8030,8030,0
20240911,183000,644711020,8030,8030,8030,8030,0
20240911,182900,644711020,8030,8030,8030,8030,0
20240911,182800,644711020,8030,8030,8030,8030,0
20240911,182700,644711020,8030,8030,8030,8030,0
20240911,182600,644711020,8030,8030,8030,8030,0
20240911,182500,644711020,8030,8030,8030,8030,0
20240911,182400,644711020,8030,8030,8030,8030,0
20240911,182300,644711020,8030,8030,8030,8030,777
20240911,182200,644711020,8030,8030,8030,8030,0
20240911,182100,644711020,8030,8030,8030,8030,0
20240911,182000,644711020,8030,8030,8030,8030,0
20240911,181900,644711020,8030,8030,8030,8030,0
20240911,181800,644711020,8030,8030,8030,8030,0
20240911,181700,644711020,8030,8030,8030,8030,0
20240911,181600,644711020,8030,8030,8030,8030,0
20240911,181500,644711020,8030,8030,8030,8030,0
20240911,181400,644711020,8030,8030,8030,8030,0
20240911,181300,644711020,8030,8030,8030,8030,0
20240911,181200,644711020,8030,8030,8030,8030,0
20240911,181100,644711020,8030,8030,8030,8030,0
20240911,181000,644711020,8030,8030,8030,8030,0
20240911,180900,644711020,8030,8030,8030,8030,0
20240911,180800,644711020,8030,8030,8030,8030,0
20240911,180700,644711020,8030,8030,8030,8030,0
20240911,180600,644711020,8030,8030,8030,8030,0
20240911,180500,644711020,8030,8030,8030,8030,0
20240911,180400,644711020,8030,8030,8030,8030,0
20240911,180300,644711020,8030,8030,8030,8030,0
20240911,180200,644711020,8030,8030,8030,8030,0
20240911,180100,644711020,8030,8030,8030,8030,0
20240911,180000,644711020,8030,8030,8030,8030,0
20240911,175900,644711020,8030,8030,8030,8030,0
20240911,175800,644711020,8030,8030,8030,8030,0
20240911,175700,644711020,8030,8030,8030,8030,0
20240911,175600,644711020,8030,8030,8030,8030,0
20240911,175500,644711020,8030,8030,8030,8030,0
20240911,175400,644711020,8030,8030,8030,8030,0
20240911,175300,644711020,8030,8030,8030,8030,777
20240911,175200,644711020,8030,8030,8030,8030,0
20240911,175100,644711020,8030,8030,8030,8030,0
20240911,175000,644711020,8030,8030,8030,8030,0
20240911,174900,644711020,8030,8030,8030,8030,0
20240911,174800,644711020,8030,8030,8030,8030,0
20240911,174700,644711020,8030,8030,8030,8030,0
20240911,174600,644711020,8030,8030,8030,8030,0
20240911,174500,644711020,8030,8030,8030,8030,0
20240911,174400,644711020,8030,8030,8030,8030,0
20240911,174300,644711020,8030,8030,8030,8030,0
20240911,174200,644711020,8030,8030,8030,8030,0
20240911,174100,644711020,8030,8030,8030,8030,0
20240911,174000,644711020,8030,8030,8030,8030,0
20240911,173900,644711020,8030,8030,8030,8030,0
20240911,173800,644711020,8030,8030,8030,8030,0
20240911,173700,644711020,8030,8030,8030,8030,0
20240911,173600,644711020,8030,8030,8030,8030,0
20240911,173500,644711020,8030,8030,8030,8030,0
20240911,173400,644711020,8030,8030,8030,8030,0
20240911,173300,644711020,8030,8030,8030,8030,0
20240911,173200,644711020,8030,8030,8030,8030,0
20240911,173100,644711020,8030,8030,8030,8030,0
20240911,173000,644711020,8030,8030,8030,8030,0
20240911,172900,644711020,8030,8030,8030,8030,0
20240911,172800,644711020,8030,8030,8030,8030,0
20240911,172700,644711020,8030,8030,8030,8030,0
20240911,172600,644711020,8030,8030,8030,8030,0
20240911,172500,644711020,8030,8030,8030,8030,0
20240911,172400,644711020,8030,8030,8030,8030,0
20240911,172300,644711020,8030,8030,8030,8030,777
20240911,172200,644711020,8030,8030,8030,8030,0
20240911,172100,644711020,8030,8030,8030,8030,0
20240911,172000,644711020,8030,8030,8030,8030,0
20240911,171900,644711020,8030,8030,8030,8030,0
20240911,171800,644711020,8030,8030,8030,8030,0
20240911,171700,644711020,8030,8030,8030,8030,0
20240911,171600,644711020,8030,8030,8030,8030,0
20240911,171500,644711020,8030,8030,8030,8030,0
20240911,171400,644711020,8030,8030,8030,8030,0
20240911,171300,644711020,8030,8030,8030,8030,0
20240911,171200,644711020,8030,8030,8030,8030,0
20240911,171100,644711020,8030,8030,8030,8030,0
20240911,171000,644711020,8030,8030,8030,8030,0
20240911,170900,644711020,8030,8030,8030,8030,0
20240911,170800,644711020,8030,8030,8030,8030,0
20240911,170700,644711020,8030,8030,8030,8030,0
20240911,170600,644711020,8030,8030,8030,8030,0
20240911,170500,644711020,8030,8030,8030,8030,0
20240911,170400,644711020,8030,8030,8030,8030,0
20240911,170300,644711020,8030,8030,8030,8030,0
20240911,170200,644711020,8030,8030,8030,8030,0
20240911,170100,644711020,8030,8030,8030,8030,0
20240911,170000,644711020,8030,8030,8030,8030,0
20240911,165900,644711020,8030,8030,8030,8030,0
20240911,165800,644711020,8030,8030,8030,8030,0
20240911,165700,644711020,8030,8030,8030,8030,0
20240911,165600,644711020,8030,8030,8030,8030,0
20240911,165500,644711020,8030,8030,8030,8030,0
20240911,165400,644711020,8030,8030,8030,8030,0
20240911,165300,644711020,8030,8030,8030,8030,777
20240911,165200,644711020,8030,8030,8030,8030,0
20240911,165100,644711020,8030,8030,8030,8030,0
20240911,165000,644711020,8030,8030,8030,8030,0
20240911,164900,644711020,8030,8030,8030,8030,0
20240911,164800,644711020,8030,8030,8030,8030,0
20240911,164700,644711020,8030,8030,8030,8030,0
20240911,164600,644711020,8030,8030,8030,8030,0
20240911,164500,644711020,8030,8030,8030,8030,0
20240911,164400,644711020,8030,8030,8030,8030,0
20240911,164300,644711020,8030,8030,8030,8030,0
20240911,164200,644711020,8030,8030,8030,8030,0
20240911,164100,644711020,8030,8030,8030,8030,0
20240911,164000,644711020,8030,8030,8030,8030,0
20240911,163900,644711020,8030,8030,8030,8030,0
20240911,163800,644711020,8030,8030,8030,8030,0
20240911,163700,644711020,8030,8030,8030,8030,0
20240911,163600,644711020,8030,8030,8030,8030,0
20240911,163500,644711020,8030,8030,8030,8030,0
20240911,163400,644711020,8030,8030,8030,8030,0
20240911,163300,644711020,8030,8030,8030,8030,0
20240911,163200,644711020,8030,8030,8030,8030,0
20240911,163100,644711020,8030,8030,8030,8030,0
20240911,163000,644711020,8030,8030,8030,8030,0
20240911,162900,644711020,8030,8030,8030,8030,0
20240911,162800,644711020,8030,8030,8030,8030,0
20240911,162700,644711020,8030,8030,8030,8030,0
20240911,162600,644711020,8030,8030,8030,8030,0
20240911,162500,644711020,8030,8030,8030,8030,0
20240911,162400,644711020,8030,8030,8030,8030,0
20240911,162300,644711020,8030,8030,8030,8030,777
20240911,162200,644711020,8030,8030,8030,8030,0
20240911,162100,644711020,8030,8030,8030,8030,0
20240911,162000,644711020,8030,8030,8030,8030,0
20240911,161900,644711020,8030,8030,8030,8030,0
20240911,161800,644711020,8030,8030,8030,8030,0
20240911,161700,644711020,8030,8030,8030,8030,0
20240911,161600,644711020,8030,8030,8030,8030,0
20240911,161500,644711020,8030,8030,8030,8030,0
20240911,161400,644711020,8030,8030,8030,8030,0
20240911,161300,644711020,8030,8030,8030,8030,0
20240911,161200,644711020,8030,8030,8030,8030,0
20240911,161100,644711020,8030,8030,8030,8030,0
20240911,161000,644711020,8030,8030,8030,8030,0
20240911,160900,644711020,8030,8030,8030,8030,0
20240911,160800,644711020,8030,8030,8030,8030,0
20240911,160700,644711020,8030,8030,8030,8030,0
20240911,160600,644711020,8030,8030,8030,8030,0
20240911,160500,644711020,8030,8030,8030,8030,0
20240911,160400,644711020,8030,8030,8030,8030,0
20240911,160300,644711020,8030,8030,8030,8030,0
20240911,160200,644711020,8030,8030,8030,8030,0
20240911,160100,644711020,8030,8030,8030,8030,0
20240911,160000,644711020,8030,8030,8030,8030,0
20240911,155900,644711020,8030,8030,8030,8030,0
20240911,155800,644711020,8030,8030,8030,8030,0
20240911,155700,644711020,8030,8030,8030,8030,0
20240911,155600,644711020,8030,8030,8030,8030,0
20240911,155500,644711020,8030,8030,8030,8030,0
20240911,155400,644711020,8030,8030,8030,8030,0
20240911,155300,644711020,8030,8030,8030,8030,777
20240911,155200,644711020,8030,8030,8030,8030,0
20240911,155100,644711020,8030,8030,8030,8030,0
20240911,155000,644711020,8030,8030,8030,8030,0
20240911,154900,644711020,8030,8030,8030,8030,0
20240911,154800,644711020,8030,8030,8030,8030,0
20240911,154700,644711020,8030,8030,8030,8030,0
20240911,154600,644711020,8030,8030,8030,8030,0
20240911,154500,644711020,8030,8030,8030,8030,0
20240911,154400,644711020,8030,8030,8030,8030,0
20240911,154300,644711020,8030,8030,8030,8030,0
20240911,154200,644711020,8030,8030,8030,8030,0
20240911,154100,644711020,8030,8030,8030,8030,0
20240911,154000,644711020,8030,8030,8030,8030,0
20240911,153900,644711020,8030,8030,8030,8030,0
20240911,153800,644711020,8030,8030,8030,8030,0
20240911,153700,644711020,8030,8030,8030,8030,0
20240911,153600,644711020,8030,8030,8030,8030,0
20240911,153500,644711020,8030,8030,8030,8030,0
20240911,153400,644711020,8030,8030,8030,8030,0
20240911,153300,644711020,8030,8030,8030,8030,0
20240911,153200,644711020,8030,8030,8030,8030,0
20240911,153100,644711020,8030,8030,8030,8030,0
20240911,153000,644711020,8030,8030,8030,8030,777
20240911,152900,638471710,8070,8070,8070,8070,0
20240911,152800,638471710,8070,8070,8070,8070,0
20240911,152700,638471710,8070,8070,8070,8070,0
20240911,152600,638471710,8070,8070,8070,8070,0
20240911,152500,638471710,8070,8070,8070,8070,0
20240911,152400,638471710,8070,8070,8070,8070,0
20240911,152300,638471710,8070,8070,8070,8070,0
20240911,152200,638471710,8070,8070,8070,8070,0
20240911,152100,638471710,8070,8070,8070,8070,0
20240911,152000,638471710,8070,8070,8070,8070,0
20240911,151900,638471710,8070,8060,8070,8060,345
20240911,151800,635690470,8060,8040,8060,8020,506
20240911,151700,631623490,8060,8060,8060,8060,0
20240911,151600,631623490,8060,8060,8060,8060,1
20240911,151500,631615430,8040,8040,8040,8040,21
20240911,151400,631446590,8070,8070,8070,8070,0
20240911,151300,631446590,8070,8070,8070,8070,0
20240911,151200,631446590,8070,8050,8070,8050,1012
20240911,151100,623299750,8070,8050,8070,8050,146
20240911,151000,622124090,8050,8050,8060,8050,1036
20240911,150900,613778650,8050,8050,8050,8050,274
20240911,150800,611572950,8060,8060,8060,8060,0
20240911,150700,611572950,8060,8070,8070,8060,1914
20240911,150600,596143670,8040,8040,8050,8040,801
20240911,150500,589696600,8050,8080,8080,8050,504
20240911,150400,585639190,8080,8080,8080,8080,2
20240911,150300,585623030,8080,8080,8080,8080,220
20240911,150200,583845430,8080,8060,8080,8060,1081
20240911,150100,575127370,8060,8060,8060,8060,8
20240911,150000,575062890,8060,8060,8060,8060,0
20240911,145900,575062890,8060,8060,8060,8060,383
20240911,145800,571975910,8070,8060,8070,8060,3
20240911,145700,571951710,8060,8060,8060,8060,19
20240911,145600,571798570,8070,8070,8070,8070,9
20240911,145500,571725940,8080,8080,8080,8080,7
20240911,145400,571669380,8090,8090,8090,8090,8
20240911,145300,571604660,8090,8060,8090,8060,1030
20240911,145200,563280360,8060,8050,8060,8050,509
20240911,145100,559181580,8060,8060,8060,8060,2
20240911,145000,559165460,8060,8060,8060,8060,4
20240911,144900,559133220,8060,8060,8060,8060,0
20240911,144800,559133220,8060,8060,8060,8060,0
20240911,144700,559133220,8060,8060,8060,8060,25
20240911,144600,558931720,8070,8070,8070,8070,3
20240911,144500,558907510,8030,8030,8030,8030,400
20240911,144400,555695510,8030,8030,8030,8030,1
20240911,144300,555687480,8070,8070,8070,8070,405
20240911,144200,552419130,8070,8070,8070,8070,0
20240911,144100,552419130,8070,8070,8070,8070,0
20240911,144000,552419130,8070,8080,8080,8030,182
20240911,143900,550957580,8030,8030,8030,8030,0
20240911,143800,550957580,8030,8050,8080,8030,697
20240911,143700,545354310,8040,8050,8050,8040,250
20240911,143600,543342800,8050,8050,8050,8050,10
20240911,143500,543262300,8080,8060,8080,8060,167
20240911,143400,541916020,8050,8060,8060,8050,2
20240911,143300,541899910,8050,8040,8050,8040,1280
20240911,143200,531603910,8040,8040,8040,8040,176
20240911,143100,530188870,8040,8040,8040,8010,141
20240911,143000,529055740,8050,8050,8050,8050,0
20240911,142900,529055740,8050,8050,8050,8050,0
20240911,142800,529055740,8050,8050,8050,8050,0
20240911,142700,529055740,8050,8000,8050,8000,6
20240911,142600,529007490,8050,8050,8050,8050,0
20240911,142500,529007490,8050,8050,8050,8050,0
20240911,142400,529007490,8050,8040,8050,8040,187
20240911,142300,527502340,8040,8040,8040,8040,0
20240911,142200,527502340,8040,8040,8040,8040,0
20240911,142100,527502340,8040,8040,8040,8040,19
20240911,142000,527349580,8000,8060,8060,8000,8179
20240911,141900,461788580,8070,8070,8070,8070,417
20240911,141800,458423390,8070,8070,8070,8070,0
20240911,141700,458423390,8070,8070,8070,8070,0
20240911,141600,458423390,8070,8070,8070,8070,403
20240911,141500,455171180,8070,8090,8090,8070,32
20240911,141400,454912800,8090,8090,8090,8090,100
20240911,141300,454103800,8080,8080,8080,8080,1207
20240911,141200,444351240,8090,8090,8090,8090,630
20240911,141100,439254540,8110,8110,8110,8110,30
20240911,141000,439011240,8100,8100,8100,8100,0
20240911,140900,439011240,8100,8100,8100,8100,0
20240911,140800,439011240,8100,8100,8100,8100,468
20240911,140700,435220440,8120,8110,8120,8110,525
20240911,140600,430959180,8100,8100,8100,8100,0
20240911,140500,430959180,8100,8100,8110,8100,453
20240911,140400,427289870,8100,8080,8100,8080,924
20240911,140300,419811240,8070,8070,8070,8070,0
20240911,140200,419811240,8070,8070,8070,8070,0
20240911,140100,419811240,8070,8070,8070,8070,3
20240911,140000,419787030,8070,8070,8070,8070,0
20240911,135900,419787030,8070,8070,8070,8070,179
20240911,135800,418342500,8050,8050,8050,8050,0
20240911,135700,418342500,8050,8050,8050,8050,5
20240911,135600,418302250,8070,8070,8070,8070,0
20240911,135500,418302250,8070,8060,8070,8060,111
20240911,135400,417407480,8060,8060,8060,8060,0
20240911,135300,417407480,8060,8060,8060,8060,100
20240911,135200,416601480,8050,8050,8050,8050,70
20240911,135100,416037980,8050,8050,8050,8050,50
20240911,135000,415635480,8060,8060,8060,8060,340
20240911,134900,412895080,8070,8070,8070,8070,0
20240911,134800,412895080,8070,8070,8070,8070,0
20240911,134700,412895080,8070,8070,8070,8070,0
20240911,134600,412895080,8070,8070,8070,8070,2
20240911,134500,412878940,8080,8080,8080,8080,0
20240911,134400,412878940,8080,8080,8080,8080,0
20240911,134300,412878940,8080,8080,8080,8080,0
20240911,134200,412878940,8080,8080,8080,8080,0
20240911,134100,412878940,8080,8080,8080,8080,0
20240911,134000,412878940,8080,8080,8080,8080,5
20240911,133900,412838540,8060,8060,8060,8060,529
20240911,133800,408574800,8060,8060,8060,8060,40
20240911,133700,408252400,8080,8080,8080,8080,0
20240911,133600,408252400,8080,8080,8080,8080,2
20240911,133500,408236240,8080,8080,8080,8080,0
20240911,133400,408236240,8080,8080,8080,8080,0
20240911,133300,408236240,8080,8080,8080,8080,0
20240911,133200,408236240,8080,8080,8080,8080,1
20240911,133100,408228160,8080,8080,8080,8080,45
20240911,133000,407864560,8090,8090,8090,8090,0
20240911,132900,407864560,8090,8090,8090,8090,0
20240911,132800,407864560,8090,8090,8090,8090,0
20240911,132700,407864560,8090,8090,8090,8090,100
20240911,132600,407055560,8090,8090,8090,8090,744
20240911,132500,401036600,8090,8090,8090,8090,0
20240911,132400,401036600,8090,8090,8090,8090,0
20240911,132300,401036600,8090,8070,8090,8070,2
20240911,132200,401020440,8070,8070,8070,8070,0
20240911,132100,401020440,8070,8070,8070,8070,0
20240911,132000,401020440,8070,8070,8070,8070,28
20240911,131900,400794480,8080,8080,8080,8080,0
20240911,131800,400794480,8080,8080,8080,8080,0
20240911,131700,400794480,8080,8080,8080,8080,0
20240911,131600,400794480,8080,8080,8080,8080,0
20240911,131500,400794480,8080,8080,8080,8080,0
20240911,131400,400794480,8080,8080,8080,8080,0
20240911,131300,400794480,8080,8080,8080,8080,0
20240911,131200,400794480,8080,8060,8080,8050,1865
20240911,131100,385772570,8070,8070,8070,8070,0
20240911,131000,385772570,8070,8070,8070,8070,105
20240911,130900,384925220,8070,8070,8070,8070,260
20240911,130800,382827020,8080,8080,8080,8080,0
20240911,130700,382827020,8080,8080,8080,8080,216
20240911,130600,381081740,8080,8080,8080,8080,200
20240911,130500,379465740,8090,8090,8090,8090,0
20240911,130400,379465740,8090,8090,8090,8090,0
20240911,130300,379465740,8090,8090,8090,8090,0
20240911,130200,379465740,8090,8090,8090,8090,6
20240911,130100,379417200,8090,8090,8090,8090,0
20240911,130000,379417200,8090,8090,8090,8090,0
20240911,125900,379417200,8090,8090,8090,8090,0
20240911,125800,379417200,8090,8090,8090,8090,100
20240911,125700,378608200,8090,8090,8090,8090,10
20240911,125600,378527300,8090,8090,8090,8090,0
20240911,125500,378527300,8090,8090,8090,8090,0
20240911,125400,378527300,8090,8090,8090,8090,0
20240911,125300,378527300,8090,8090,8090,8090,1
20240911,125200,378519210,8060,8060,8060,8060,406
20240911,125100,375246850,8100,8100,8100,8100,0
20240911,125000,375246850,8100,8100,8100,8100,0
20240911,124900,375246850,8100,8100,8100,8100,0
20240911,124800,375246850,8100,8100,8100,8100,0
20240911,124700,375246850,8100,8100,8100,8100,0
20240911,124600,375246850,8100,8100,8100,8100,0
20240911,124500,375246850,8100,8100,8100,8100,0
20240911,124400,375246850,8100,8100,8100,8100,0
20240911,124300,375246850,8100,8100,8100,8100,4
20240911,124200,375214450,8090,8090,8090,8090,1128
20240911,124100,366088930,8090,8090,8090,8090,0
20240911,124000,366088930,8090,8090,8090,8090,0
20240911,123900,366088930,8090,8090,8090,8090,0
20240911,123800,366088930,8090,8090,8090,8090,0
20240911,123700,366088930,8090,8090,8090,8090,0
20240911,123600,366088930,8090,8090,8090,8090,0
20240911,123500,366088930,8090,8090,8090,8090,0
20240911,123400,366088930,8090,8090,8090,8090,1
20240911,123300,366080840,8070,8090,8090,8070,14
20240911,123200,365967600,8090,8090,8090,8090,0
20240911,123100,365967600,8090,8090,8090,8090,0
20240911,123000,365967600,8090,8090,8090,8090,2
20240911,122900,365951420,8070,8070,8070,8070,0
20240911,122800,365951420,8070,8070,8070,8070,0
20240911,122700,365951420,8070,8070,8070,8070,17
20240911,122600,365814230,8070,8070,8070,8070,0
20240911,122500,365814230,8070,8060,8070,8060,87
20240911,122400,365113000,8060,8060,8060,8060,0
20240911,122300,365113000,8060,8070,8070,8060,304
20240911,122200,362662140,8070,8070,8070,8070,1
20240911,122100,362654070,8070,8070,8070,8070,25
20240911,122000,362452320,8080,8080,8080,8080,519
20240911,121900,358258800,8080,8080,8080,8080,0
20240911,121800,358258800,8080,8080,8080,8080,0
20240911,121700,358258800,8080,8080,8080,8080,200
20240911,121600,356642800,8120,8120,8120,8120,0
20240911,121500,356642800,8120,8120,8120,8120,0
20240911,121400,356642800,8120,8120,8120,8120,0
20240911,121300,356642800,8120,8120,8120,8120,2
20240911,121200,356626560,8110,8110,8110,8110,200
20240911,121100,355004560,8110,8110,8110,8110,108
20240911,121000,354128680,8120,8120,8120,8120,0
20240911,120900,354128680,8120,8120,8120,8120,0
20240911,120800,354128680,8120,8120,8120,8120,0
20240911,120700,354128680,8120,8120,8120,8120,0
20240911,120600,354128680,8120,8120,8120,8120,0
20240911,120500,354128680,8120,8120,8120,8120,0
20240911,120400,354128680,8120,8120,8120,8110,630
20240911,120300,349013280,8120,8120,8120,8120,0
20240911,120200,349013280,8120,8120,8120,8120,0
20240911,120100,349013280,8120,8120,8120,8120,0
20240911,120000,349013280,8120,8120,8120,8120,0
20240911,115900,349013280,8120,8120,8120,8120,0
20240911,115800,349013280,8120,8120,8120,8120,0
20240911,115700,349013280,8120,8080,8120,8080,3
20240911,115600,348989000,8070,8070,8070,8070,0
20240911,115500,348989000,8070,8070,8070,8070,48
20240911,115400,348601640,8130,8130,8130,8130,0
20240911,115300,348601640,8130,8130,8130,8130,0
20240911,115200,348601640,8130,8100,8130,8100,15
20240911,115100,348479880,8100,8090,8100,8090,7
20240911,115000,348423190,8120,8120,8120,8120,0
20240911,114900,348423190,8120,8120,8120,8120,0
20240911,114800,348423190,8120,8120,8120,8120,0
20240911,114700,348423190,8120,8120,8120,8120,0
20240911,114600,348423190,8120,8120,8120,8120,0
20240911,114500,348423190,8120,8120,8120,8120,0
20240911,114400,348423190,8120,8110,8120,8110,2
20240911,114300,348406960,8130,8130,8130,8130,0
20240911,114200,348406960,8130,8130,8130,8130,0
20240911,114100,348406960,8130,8130,8130,8130,0
20240911,114000,348406960,8130,8130,8130,8130,2
20240911,113900,348390700,8130,8130,8130,8130,8
20240911,113800,348325660,8020,8100,8100,8020,2450
20240911,113700,328621910,8100,8100,8100,8100,0
20240911,113600,328621910,8100,8100,8100,8100,0
20240911,113500,328621910,8100,8100,8100,8100,0
20240911,113400,328621910,8100,8100,8100,8100,0
20240911,113300,328621910,8100,8090,8100,8090,2
20240911,113200,328605720,8100,8100,8100,8100,0
20240911,113100,328605720,8100,8100,8100,8100,3
20240911,113000,328581420,8100,8100,8100,8100,91
20240911,112900,327844320,8100,8100,8100,8100,0
20240911,112800,327844320,8100,8100,8100,8100,0
20240911,112700,327844320,8100,8100,8100,8100,0
20240911,112600,327844320,8100,8100,8100,8100,0
20240911,112500,327844320,8100,8100,8100,8100,0
20240911,112400,327844320,8100,8100,8100,8100,0
20240911,112300,327844320,8100,8070,8100,8070,202
20240911,112200,326214130,8070,8070,8070,8070,0
20240911,112100,326214130,8070,8070,8070,8070,0
20240911,112000,326214130,8070,8070,8070,8070,23
20240911,111900,326028520,8100,8100,8100,8100,45
20240911,111800,325664020,8100,8100,8100,8070,25
20240911,111700,325461820,8100,8080,8100,8080,353
20240911,111600,322609460,8080,8080,8080,8080,1
20240911,111500,322601380,8080,8070,8080,8070,325
20240911,111400,319977330,8070,8070,8070,8070,10
20240911,111300,319896630,8070,8070,8070,8070,0
20240911,111200,319896630,8070,8070,8070,8070,10
20240911,111100,319815930,8080,8080,8080,8080,5
20240911,111000,319775530,8080,8070,8080,8070,378
20240911,110900,316723050,8040,8040,8040,8040,25
20240911,110800,316522050,8040,8040,8040,8040,30
20240911,110700,316280850,8070,8070,8070,8070,0
20240911,110600,316280850,8070,8070,8070,8070,3
20240911,110500,316256640,8070,8070,8070,8070,15
20240911,110400,316135590,8080,8080,8080,8080,0
20240911,110300,316135590,8080,8080,8080,8080,0
20240911,110200,316135590,8080,8080,8080,8080,2
20240911,110100,316119430,8070,8070,8070,8070,492
20240911,110000,312148990,8070,8070,8070,8070,0
20240911,105900,312148990,8070,8070,8070,8070,0
20240911,105800,312148990,8070,8070,8070,8070,10
20240911,105700,312068290,8080,8080,8080,8080,0
20240911,105600,312068290,8080,8080,8080,8080,0
20240911,105500,312068290,8080,8080,8080,8080,0
20240911,105400,312068290,8080,8080,8080,8080,0
20240911,105300,312068290,8080,8080,8080,8080,117
20240911,105200,311122930,8090,8050,8090,8050,81
20240911,105100,310470830,8050,8050,8050,8050,118
20240911,105000,309520930,8060,8070,8070,8060,559
20240911,104900,305010190,8090,8090,8090,8090,0
20240911,104800,305010190,8090,8070,8090,8070,902
20240911,104700,297731010,8070,8070,8070,8070,261
20240911,104600,295624740,8070,8100,8100,8070,1459
20240911,104500,283849840,8080,8080,8080,8080,904
20240911,104400,276545520,8160,8160,8160,8160,0
20240911,104300,276545520,8160,8160,8160,8160,0
20240911,104200,276545520,8160,8160,8160,8160,0
20240911,104100,276545520,8160,8160,8160,8160,0
20240911,104000,276545520,8160,8160,8160,8160,0
20240911,103900,276545520,8160,8160,8160,8160,2
20240911,103800,276529200,8070,8070,8070,8070,0
20240911,103700,276529200,8070,8080,8080,8070,20
20240911,103600,276367680,8170,8170,8170,8170,1
20240911,103500,276359510,8100,8100,8100,8100,0
20240911,103400,276359510,8100,8100,8100,8100,861
20240911,103300,269385410,8100,8120,8120,8080,1113
20240911,103200,260364400,8180,8180,8180,8180,0
20240911,103100,260364400,8180,8180,8180,8180,0
20240911,103000,260364400,8180,8140,8180,8140,4
20240911,102900,260331740,8160,8160,8160,8160,0
20240911,102800,260331740,8160,8160,8160,8160,71
20240911,102700,259752380,8160,8160,8160,8160,0
20240911,102600,259752380,8160,8160,8160,8160,82
20240911,102500,259083260,8160,8160,8160,8160,0
20240911,102400,259083260,8160,8120,8160,8120,2007
20240911,102300,242786340,8120,8130,8130,8120,147
20240911,102200,241592690,8150,8150,8150,8150,11
20240911,102100,241503040,8160,8160,8160,8150,5
20240911,102000,241462250,8140,8160,8160,8140,203
20240911,101900,239805810,8150,8150,8150,8150,0
20240911,101800,239805810,8150,8150,8150,8150,0
20240911,101700,239805810,8150,8160,8160,8150,203
20240911,101600,238151350,8190,8190,8190,8190,0
20240911,101500,238151350,8190,8190,8190,8190,10
20240911,101400,238069450,8190,8190,8190,8190,0
20240911,101300,238069450,8190,8190,8190,8160,1002
20240911,101200,229892950,8200,8200,8200,8200,1
20240911,101100,229884750,8200,8200,8200,8200,0
20240911,101000,229884750,8200,8190,8200,8190,30
20240911,100900,229638770,8200,8200,8200,8200,0
20240911,100800,229638770,8200,8200,8200,8200,4
20240911,100700,229605970,8210,8200,8210,8200,102
20240911,100600,228769560,8200,8200,8200,8200,524
20240911,100500,224472760,8200,8180,8210,8180,3023
20240911,100400,199695570,8190,8160,8190,8160,4517
20240911,100300,162803470,8160,8160,8160,8160,1
20240911,100200,162795310,8150,8140,8150,8140,237
20240911,100100,160864530,8160,8160,8160,8160,0
20240911,100000,160864530,8160,8160,8160,8160,0
20240911,095900,160864530,8160,8140,8160,8140,21
20240911,095800,160693570,8160,8160,8160,8160,0
20240911,095700,160693570,8160,8150,8160,8140,477
20240911,095600,156806310,8140,8130,8140,8130,347
20240911,095500,153982230,8140,8130,8140,8130,5
20240911,095400,153941550,8130,8130,8130,8130,500
20240911,095300,149876550,8110,8140,8140,8110,1200
20240911,095200,140132380,8150,8150,8150,8150,0
20240911,095100,140132380,8150,8150,8150,8150,0
20240911,095000,140132380,8150,8150,8150,8150,2
20240911,094900,140116080,8150,8150,8150,8150,500
20240911,094800,136041080,8160,8160,8160,8160,0
20240911,094700,136041080,8160,8160,8160,8160,1
20240911,094600,136032920,8130,8150,8150,8130,496
20240911,094500,131996970,8160,8160,8160,8160,1
20240911,094400,131988810,8150,8150,8150,8150,524
20240911,094300,127718210,8150,8160,8160,8150,227
20240911,094200,125868150,8160,8160,8160,8160,29
20240911,094100,125631510,8160,8160,8160,8160,30
20240911,094000,125386710,8170,8170,8170,8170,72
20240911,093900,124798470,8170,8170,8180,8170,548
20240911,093800,120320570,8170,8150,8170,8140,1499
20240911,093700,108108720,8160,8160,8160,8160,41
20240911,093600,107774160,8170,8170,8170,8170,1
20240911,093500,107765990,8180,8180,8180,8180,2
20240911,093400,107749630,8180,8170,8180,8170,541
20240911,093300,103329610,8170,8170,8170,8170,3
20240911,093200,103305100,8170,8160,8170,8160,36
20240911,093100,103011290,8150,8150,8150,8150,80
20240911,093000,102359290,8180,8180,8180,8180,0
20240911,092900,102359290,8180,8180,8180,8180,0
20240911,092800,102359290,8180,8180,8180,8180,0
20240911,092700,102359290,8180,8180,8190,8180,882
20240911,092600,95143100,8180,8140,8180,8140,124
20240911,092500,94129180,8180,8180,8180,8180,10
20240911,092400,94047380,8180,8150,8180,8150,498
20240911,092300,89988620,8150,8150,8150,8150,50
20240911,092200,89581120,8190,8190,8200,8150,1504
20240911,092100,77263660,8190,8130,8190,8130,2480
20240911,092000,57035410,8110,8110,8110,8110,1040
20240911,091900,48601010,8100,8100,8110,8100,16
20240911,091800,48471390,8100,8100,8100,8100,63
20240911,091700,47961090,8110,8110,8110,8100,1215
20240911,091600,38107940,8110,8120,8120,8110,244
20240911,091500,36127610,8130,8130,8140,8130,282
20240911,091400,33834930,8130,8120,8140,8120,772
20240911,091300,27561630,8120,8110,8120,8110,457
20240911,091200,23850830,8120,8120,8120,8090,59
20240911,091100,23372490,8120,8110,8120,8110,257
20240911,091000,21285750,8090,8110,8120,8090,123
20240911,090900,20289160,8110,8110,8110,8110,2
20240911,090800,20272940,8100,8100,8100,8100,233
20240911,090700,18385640,8070,8070,8070,8070,1
20240911,090600,18377570,8100,8110,8110,8070,6
20240911,090500,18328980,8110,8100,8120,8060,234
20240911,090400,16439720,8100,8130,8140,8100,87
20240911,090300,15734750,8140,8140,8140,8140,4
20240911,090200,15702190,8100,8100,8100,8100,200
20240911,090100,14082190,8130,8080,8140,8080,1080
20240911,090000,5333430,8080,8020,8080,8020,665