KissMeData/086670/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,195400,143436410,9240,9240,9240,9240,590
20240909,195300,143436410,9240,9240,9240,9240,0
20240909,195200,143436410,9240,9240,9240,9240,0
20240909,195100,143436410,9240,9240,9240,9240,0
20240909,195000,143436410,9240,9240,9240,9240,0
20240909,194900,143436410,9240,9240,9240,9240,0
20240909,194800,143436410,9240,9240,9240,9240,0
20240909,194700,143436410,9240,9240,9240,9240,0
20240909,194600,143436410,9240,9240,9240,9240,0
20240909,194500,143436410,9240,9240,9240,9240,0
20240909,194400,143436410,9240,9240,9240,9240,0
20240909,194300,143436410,9240,9240,9240,9240,0
20240909,194200,143436410,9240,9240,9240,9240,0
20240909,194100,143436410,9240,9240,9240,9240,0
20240909,194000,143436410,9240,9240,9240,9240,0
20240909,193900,143436410,9240,9240,9240,9240,0
20240909,193800,143436410,9240,9240,9240,9240,0
20240909,193700,143436410,9240,9240,9240,9240,0
20240909,193600,143436410,9240,9240,9240,9240,0
20240909,193500,143436410,9240,9240,9240,9240,0
20240909,193400,143436410,9240,9240,9240,9240,0
20240909,193300,143436410,9240,9240,9240,9240,0
20240909,193200,143436410,9240,9240,9240,9240,0
20240909,193100,143436410,9240,9240,9240,9240,0
20240909,193000,143436410,9240,9240,9240,9240,0
20240909,192900,143436410,9240,9240,9240,9240,0
20240909,192800,143436410,9240,9240,9240,9240,0
20240909,192700,143436410,9240,9240,9240,9240,0
20240909,192600,143436410,9240,9240,9240,9240,0
20240909,192500,143436410,9240,9240,9240,9240,0
20240909,192400,143436410,9240,9240,9240,9240,590
20240909,192300,143436410,9240,9240,9240,9240,0
20240909,192200,143436410,9240,9240,9240,9240,0
20240909,192100,143436410,9240,9240,9240,9240,0
20240909,192000,143436410,9240,9240,9240,9240,0
20240909,191900,143436410,9240,9240,9240,9240,0
20240909,191800,143436410,9240,9240,9240,9240,0
20240909,191700,143436410,9240,9240,9240,9240,0
20240909,191600,143436410,9240,9240,9240,9240,0
20240909,191500,143436410,9240,9240,9240,9240,0
20240909,191400,143436410,9240,9240,9240,9240,0
20240909,191300,143436410,9240,9240,9240,9240,0
20240909,191200,143436410,9240,9240,9240,9240,0
20240909,191100,143436410,9240,9240,9240,9240,0
20240909,191000,143436410,9240,9240,9240,9240,0
20240909,190900,143436410,9240,9240,9240,9240,0
20240909,190800,143436410,9240,9240,9240,9240,0
20240909,190700,143436410,9240,9240,9240,9240,0
20240909,190600,143436410,9240,9240,9240,9240,0
20240909,190500,143436410,9240,9240,9240,9240,0
20240909,190400,143436410,9240,9240,9240,9240,0
20240909,190300,143436410,9240,9240,9240,9240,0
20240909,190200,143436410,9240,9240,9240,9240,0
20240909,190100,143436410,9240,9240,9240,9240,0
20240909,190000,143436410,9240,9240,9240,9240,0
20240909,185900,143436410,9240,9240,9240,9240,0
20240909,185800,143436410,9240,9240,9240,9240,0
20240909,185700,143436410,9240,9240,9240,9240,0
20240909,185600,143436410,9240,9240,9240,9240,0
20240909,185500,143436410,9240,9240,9240,9240,0
20240909,185400,143436410,9240,9240,9240,9240,590
20240909,185300,143436410,9240,9240,9240,9240,0
20240909,185200,143436410,9240,9240,9240,9240,0
20240909,185100,143436410,9240,9240,9240,9240,0
20240909,185000,143436410,9240,9240,9240,9240,0
20240909,184900,143436410,9240,9240,9240,9240,0
20240909,184800,143436410,9240,9240,9240,9240,0
20240909,184700,143436410,9240,9240,9240,9240,0
20240909,184600,143436410,9240,9240,9240,9240,0
20240909,184500,143436410,9240,9240,9240,9240,0
20240909,184400,143436410,9240,9240,9240,9240,0
20240909,184300,143436410,9240,9240,9240,9240,0
20240909,184200,143436410,9240,9240,9240,9240,0
20240909,184100,143436410,9240,9240,9240,9240,0
20240909,184000,143436410,9240,9240,9240,9240,0
20240909,183900,143436410,9240,9240,9240,9240,0
20240909,183800,143436410,9240,9240,9240,9240,0
20240909,183700,143436410,9240,9240,9240,9240,0
20240909,183600,143436410,9240,9240,9240,9240,0
20240909,183500,143436410,9240,9240,9240,9240,0
20240909,183400,143436410,9240,9240,9240,9240,0
20240909,183300,143436410,9240,9240,9240,9240,0
20240909,183200,143436410,9240,9240,9240,9240,0
20240909,183100,143436410,9240,9240,9240,9240,0
20240909,183000,143436410,9240,9240,9240,9240,0
20240909,182900,143436410,9240,9240,9240,9240,0
20240909,182800,143436410,9240,9240,9240,9240,0
20240909,182700,143436410,9240,9240,9240,9240,0
20240909,182600,143436410,9240,9240,9240,9240,0
20240909,182500,143436410,9240,9240,9240,9240,0
20240909,182400,143436410,9240,9240,9240,9240,590
20240909,182300,143436410,9240,9240,9240,9240,0
20240909,182200,143436410,9240,9240,9240,9240,0
20240909,182100,143436410,9240,9240,9240,9240,0
20240909,182000,143436410,9240,9240,9240,9240,0
20240909,181900,143436410,9240,9240,9240,9240,0
20240909,181800,143436410,9240,9240,9240,9240,0
20240909,181700,143436410,9240,9240,9240,9240,0
20240909,181600,143436410,9240,9240,9240,9240,0
20240909,181500,143436410,9240,9240,9240,9240,0
20240909,181400,143436410,9240,9240,9240,9240,0
20240909,181300,143436410,9240,9240,9240,9240,0
20240909,181200,143436410,9240,9240,9240,9240,0
20240909,181100,143436410,9240,9240,9240,9240,0
20240909,181000,143436410,9240,9240,9240,9240,0
20240909,180900,143436410,9240,9240,9240,9240,0
20240909,180800,143436410,9240,9240,9240,9240,0
20240909,180700,143436410,9240,9240,9240,9240,0
20240909,180600,143436410,9240,9240,9240,9240,0
20240909,180500,143436410,9240,9240,9240,9240,0
20240909,180400,143436410,9240,9240,9240,9240,0
20240909,180300,143436410,9240,9240,9240,9240,0
20240909,180200,143436410,9240,9240,9240,9240,0
20240909,180100,143436410,9240,9240,9240,9240,0
20240909,180000,143436410,9240,9240,9240,9240,0
20240909,175900,143436410,9240,9240,9240,9240,0
20240909,175800,143436410,9240,9240,9240,9240,0
20240909,175700,143436410,9240,9240,9240,9240,0
20240909,175600,143436410,9240,9240,9240,9240,0
20240909,175500,143436410,9240,9240,9240,9240,0
20240909,175400,143436410,9240,9240,9240,9240,590
20240909,175300,143436410,9240,9240,9240,9240,0
20240909,175200,143436410,9240,9240,9240,9240,0
20240909,175100,143436410,9240,9240,9240,9240,0
20240909,175000,143436410,9240,9240,9240,9240,0
20240909,174900,143436410,9240,9240,9240,9240,0
20240909,174800,143436410,9240,9240,9240,9240,0
20240909,174700,143436410,9240,9240,9240,9240,0
20240909,174600,143436410,9240,9240,9240,9240,0
20240909,174500,143436410,9240,9240,9240,9240,0
20240909,174400,143436410,9240,9240,9240,9240,0
20240909,174300,143436410,9240,9240,9240,9240,0
20240909,174200,143436410,9240,9240,9240,9240,0
20240909,174100,143436410,9240,9240,9240,9240,0
20240909,174000,143436410,9240,9240,9240,9240,0
20240909,173900,143436410,9240,9240,9240,9240,0
20240909,173800,143436410,9240,9240,9240,9240,0
20240909,173700,143436410,9240,9240,9240,9240,0
20240909,173600,143436410,9240,9240,9240,9240,0
20240909,173500,143436410,9240,9240,9240,9240,0
20240909,173400,143436410,9240,9240,9240,9240,0
20240909,173300,143436410,9240,9240,9240,9240,0
20240909,173200,143436410,9240,9240,9240,9240,0
20240909,173100,143436410,9240,9240,9240,9240,0
20240909,173000,143436410,9240,9240,9240,9240,0
20240909,172900,143436410,9240,9240,9240,9240,0
20240909,172800,143436410,9240,9240,9240,9240,0
20240909,172700,143436410,9240,9240,9240,9240,0
20240909,172600,143436410,9240,9240,9240,9240,0
20240909,172500,143436410,9240,9240,9240,9240,0
20240909,172400,143436410,9240,9240,9240,9240,590
20240909,172300,143436410,9240,9240,9240,9240,0
20240909,172200,143436410,9240,9240,9240,9240,0
20240909,172100,143436410,9240,9240,9240,9240,0
20240909,172000,143436410,9240,9240,9240,9240,0
20240909,171900,143436410,9240,9240,9240,9240,0
20240909,171800,143436410,9240,9240,9240,9240,0
20240909,171700,143436410,9240,9240,9240,9240,0
20240909,171600,143436410,9240,9240,9240,9240,0
20240909,171500,143436410,9240,9240,9240,9240,0
20240909,171400,143436410,9240,9240,9240,9240,0
20240909,171300,143436410,9240,9240,9240,9240,0
20240909,171200,143436410,9240,9240,9240,9240,0
20240909,171100,143436410,9240,9240,9240,9240,0
20240909,171000,143436410,9240,9240,9240,9240,0
20240909,170900,143436410,9240,9240,9240,9240,0
20240909,170800,143436410,9240,9240,9240,9240,0
20240909,170700,143436410,9240,9240,9240,9240,0
20240909,170600,143436410,9240,9240,9240,9240,0
20240909,170500,143436410,9240,9240,9240,9240,0
20240909,170400,143436410,9240,9240,9240,9240,0
20240909,170300,143436410,9240,9240,9240,9240,0
20240909,170200,143436410,9240,9240,9240,9240,0
20240909,170100,143436410,9240,9240,9240,9240,0
20240909,170000,143436410,9240,9240,9240,9240,0
20240909,165900,143436410,9240,9240,9240,9240,0
20240909,165800,143436410,9240,9240,9240,9240,0
20240909,165700,143436410,9240,9240,9240,9240,0
20240909,165600,143436410,9240,9240,9240,9240,0
20240909,165500,143436410,9240,9240,9240,9240,0
20240909,165400,143436410,9240,9240,9240,9240,590
20240909,165300,143436410,9240,9240,9240,9240,0
20240909,165200,143436410,9240,9240,9240,9240,0
20240909,165100,143436410,9240,9240,9240,9240,0
20240909,165000,143436410,9240,9240,9240,9240,0
20240909,164900,143436410,9240,9240,9240,9240,0
20240909,164800,143436410,9240,9240,9240,9240,0
20240909,164700,143436410,9240,9240,9240,9240,0
20240909,164600,143436410,9240,9240,9240,9240,0
20240909,164500,143436410,9240,9240,9240,9240,0
20240909,164400,143436410,9240,9240,9240,9240,0
20240909,164300,143436410,9240,9240,9240,9240,0
20240909,164200,143436410,9240,9240,9240,9240,0
20240909,164100,143436410,9240,9240,9240,9240,0
20240909,164000,143436410,9240,9240,9240,9240,0
20240909,163900,143436410,9240,9240,9240,9240,0
20240909,163800,143436410,9240,9240,9240,9240,0
20240909,163700,143436410,9240,9240,9240,9240,0
20240909,163600,143436410,9240,9240,9240,9240,0
20240909,163500,143436410,9240,9240,9240,9240,0
20240909,163400,143436410,9240,9240,9240,9240,0
20240909,163300,143436410,9240,9240,9240,9240,0
20240909,163200,143436410,9240,9240,9240,9240,0
20240909,163100,143436410,9240,9240,9240,9240,0
20240909,163000,143436410,9240,9240,9240,9240,0
20240909,162900,143436410,9240,9240,9240,9240,0
20240909,162800,143436410,9240,9240,9240,9240,0
20240909,162700,143436410,9240,9240,9240,9240,0
20240909,162600,143436410,9240,9240,9240,9240,0
20240909,162500,143436410,9240,9240,9240,9240,0
20240909,162400,143436410,9240,9240,9240,9240,590
20240909,162300,143436410,9240,9240,9240,9240,0
20240909,162200,143436410,9240,9240,9240,9240,0
20240909,162100,143436410,9240,9240,9240,9240,0
20240909,162000,143436410,9240,9240,9240,9240,0
20240909,161900,143436410,9240,9240,9240,9240,0
20240909,161800,143436410,9240,9240,9240,9240,0
20240909,161700,143436410,9240,9240,9240,9240,0
20240909,161600,143436410,9240,9240,9240,9240,0
20240909,161500,143436410,9240,9240,9240,9240,0
20240909,161400,143436410,9240,9240,9240,9240,0
20240909,161300,143436410,9240,9240,9240,9240,0
20240909,161200,143436410,9240,9240,9240,9240,0
20240909,161100,143436410,9240,9240,9240,9240,0
20240909,161000,143436410,9240,9240,9240,9240,0
20240909,160900,143436410,9240,9240,9240,9240,0
20240909,160800,143436410,9240,9240,9240,9240,0
20240909,160700,143436410,9240,9240,9240,9240,0
20240909,160600,143436410,9240,9240,9240,9240,0
20240909,160500,143436410,9240,9240,9240,9240,0
20240909,160400,143436410,9240,9240,9240,9240,0
20240909,160300,143436410,9240,9240,9240,9240,0
20240909,160200,143436410,9240,9240,9240,9240,0
20240909,160100,143436410,9240,9240,9240,9240,0
20240909,160000,143436410,9240,9240,9240,9240,0
20240909,155900,143436410,9240,9240,9240,9240,0
20240909,155800,143436410,9240,9240,9240,9240,0
20240909,155700,143436410,9240,9240,9240,9240,0
20240909,155600,143436410,9240,9240,9240,9240,0
20240909,155500,143436410,9240,9240,9240,9240,0
20240909,155400,143436410,9240,9240,9240,9240,590
20240909,155300,143436410,9240,9240,9240,9240,0
20240909,155200,143436410,9240,9240,9240,9240,0
20240909,155100,143436410,9240,9240,9240,9240,0
20240909,155000,143436410,9240,9240,9240,9240,0
20240909,154900,143436410,9240,9240,9240,9240,0
20240909,154800,143436410,9240,9240,9240,9240,0
20240909,154700,143436410,9240,9240,9240,9240,0
20240909,154600,143436410,9240,9240,9240,9240,0
20240909,154500,143436410,9240,9240,9240,9240,0
20240909,154400,143436410,9240,9240,9240,9240,0
20240909,154300,143436410,9240,9240,9240,9240,0
20240909,154200,143436410,9240,9240,9240,9240,0
20240909,154100,143436410,9240,9240,9240,9240,0
20240909,154000,143436410,9240,9240,9240,9240,0
20240909,153900,143436410,9240,9240,9240,9240,0
20240909,153800,143436410,9240,9240,9240,9240,0
20240909,153700,143436410,9240,9240,9240,9240,0
20240909,153600,143436410,9240,9240,9240,9240,0
20240909,153500,143436410,9240,9240,9240,9240,0
20240909,153400,143436410,9240,9240,9240,9240,0
20240909,153300,143436410,9240,9240,9240,9240,0
20240909,153200,143436410,9240,9240,9240,9240,0
20240909,153100,143436410,9240,9240,9240,9240,0
20240909,153000,143436410,9240,9240,9240,9240,590
20240909,152900,137984810,9260,9260,9260,9260,0
20240909,152800,137984810,9260,9260,9260,9260,0
20240909,152700,137984810,9260,9260,9260,9260,0
20240909,152600,137984810,9260,9260,9260,9260,0
20240909,152500,137984810,9260,9260,9260,9260,0
20240909,152400,137984810,9260,9260,9260,9260,0
20240909,152300,137984810,9260,9260,9260,9260,0
20240909,152200,137984810,9260,9260,9260,9260,0
20240909,152100,137984810,9260,9260,9260,9260,0
20240909,152000,137984810,9260,9260,9260,9260,0
20240909,151900,137984810,9260,9260,9260,9260,22
20240909,151800,137781090,9260,9260,9260,9260,0
20240909,151700,137781090,9260,9260,9260,9260,6
20240909,151600,137725530,9300,9300,9300,9300,3
20240909,151500,137697630,9260,9300,9300,9260,7
20240909,151400,137632730,9300,9280,9300,9280,14
20240909,151300,137502570,9280,9300,9300,9280,17
20240909,151200,137344530,9270,9270,9270,9270,51
20240909,151100,136871760,9260,9280,9280,9260,7
20240909,151000,136806900,9280,9280,9280,9280,0
20240909,150900,136806900,9280,9300,9300,9280,6
20240909,150800,136751160,9280,9280,9280,9280,6
20240909,150700,136695480,9300,9300,9300,9300,2
20240909,150600,136676880,9260,9260,9260,9260,5
20240909,150500,136630580,9260,9260,9290,9260,750
20240909,150400,129679660,9240,9240,9240,9240,5
20240909,150300,129633460,9250,9250,9250,9250,4
20240909,150200,129596460,9250,9250,9250,9250,1
20240909,150100,129587210,9250,9240,9250,9240,219
20240909,150000,127561500,9240,9240,9240,9240,3
20240909,145900,127533780,9240,9240,9240,9240,3
20240909,145800,127506060,9240,9240,9240,9240,3
20240909,145700,127478340,9240,9240,9240,9240,2
20240909,145600,127459860,9240,9250,9250,9240,4
20240909,145500,127422870,9240,9240,9240,9240,2
20240909,145400,127404390,9240,9250,9250,9240,6
20240909,145300,127348920,9230,9230,9230,9230,0
20240909,145200,127348920,9230,9250,9250,9230,14
20240909,145100,127219540,9250,9250,9250,9250,2
20240909,145000,127201040,9250,9250,9250,9250,4
20240909,144900,127164040,9240,9240,9240,9240,2
20240909,144800,127145560,9240,9250,9250,9240,6
20240909,144700,127090090,9240,9240,9240,9240,3
20240909,144600,127062370,9240,9240,9240,9240,3
20240909,144500,127034650,9210,9210,9210,9210,0
20240909,144400,127034650,9210,9250,9250,9210,10
20240909,144300,126942350,9250,9250,9250,9250,3
20240909,144200,126914600,9250,9260,9260,9250,6
20240909,144100,126859070,9230,9230,9230,9230,0
20240909,144000,126859070,9230,9230,9230,9230,5
20240909,143900,126812920,9230,9220,9230,9220,104
20240909,143800,125853030,9220,9220,9220,9220,3
20240909,143700,125825370,9220,9220,9220,9220,5
20240909,143600,125779270,9220,9230,9230,9220,5
20240909,143500,125733140,9230,9230,9230,9230,3
20240909,143400,125705450,9220,9230,9230,9220,8
20240909,143300,125631660,9240,9240,9240,9240,0
20240909,143200,125631660,9240,9260,9260,9240,4
20240909,143100,125594680,9240,9240,9240,9240,3
20240909,143000,125566960,9240,9240,9240,9240,5
20240909,142900,125520760,9230,9230,9230,9230,2
20240909,142800,125502300,9230,9230,9230,9230,3
20240909,142700,125474610,9240,9240,9240,9240,0
20240909,142600,125474610,9240,9260,9260,9240,5
20240909,142500,125428370,9240,9240,9240,9240,3
20240909,142400,125400650,9240,9270,9270,9240,6
20240909,142300,125345120,9270,9230,9270,9230,6
20240909,142200,125289620,9230,9270,9270,9230,6
20240909,142100,125234120,9270,9260,9270,9260,41
20240909,142000,124854110,9210,9260,9270,9210,172
20240909,141900,123260440,9170,9170,9170,9170,0
20240909,141800,123260440,9170,9190,9270,9170,946
20240909,141700,114508700,9200,9250,9250,9090,991
20240909,141600,105448830,9260,9260,9260,9260,3
20240909,141500,105421050,9260,9250,9260,9250,8
20240909,141400,105347030,9260,9260,9260,9260,3
20240909,141300,105319250,9260,9250,9260,9250,8
20240909,141200,105245220,9260,9260,9260,9260,3
20240909,141100,105217440,9260,9250,9260,9250,28
20240909,141000,104958410,9260,9260,9260,9260,3
20240909,140900,104930630,9260,9260,9260,9250,17
20240909,140800,104773260,9260,9250,9260,9250,13
20240909,140700,104652980,9240,9240,9240,9240,6
20240909,140600,104597540,9250,9250,9250,9250,138
20240909,140500,103321040,9230,9230,9230,9230,5
20240909,140400,103274890,9250,9250,9250,9250,2
20240909,140300,103256390,9220,9220,9220,9220,5
20240909,140200,103210290,9250,9250,9250,9250,3
20240909,140100,103182540,9210,9210,9210,9210,6
20240909,140000,103127280,9250,9250,9250,9250,3
20240909,135900,103099530,9200,9200,9200,9200,5
20240909,135800,103053530,9180,9180,9180,9180,0
20240909,135700,103053530,9180,9180,9180,9180,5
20240909,135600,103007630,9200,9250,9250,9200,183
20240909,135500,101323850,9200,9200,9200,9200,6
20240909,135400,101268650,9220,9220,9220,9220,0
20240909,135300,101268650,9220,9220,9220,9220,6
20240909,135200,101213330,9220,9260,9260,9220,10
20240909,135100,101120920,9260,9260,9260,9260,1
20240909,135000,101111660,9260,9260,9260,9260,1
20240909,134900,101102400,9210,9210,9210,9210,5
20240909,134800,101056350,9250,9250,9250,9250,3
20240909,134700,101028600,9200,9200,9200,9200,5
20240909,134600,100982600,9250,9250,9250,9250,3
20240909,134500,100954850,9200,9200,9200,9200,6
20240909,134400,100899650,9250,9190,9250,9190,9
20240909,134300,100816760,9180,9270,9270,9180,6
20240909,134200,100761590,9270,9240,9270,9240,552
20240909,134100,95651650,9170,9250,9250,9170,8
20240909,134000,95578050,9250,9220,9250,9220,1492
20240909,133900,81783660,9170,9170,9170,9170,5
20240909,133800,81737810,9210,9150,9210,9150,4313
20240909,133700,42016780,9120,9150,9150,9120,8
20240909,133600,41943760,9140,9140,9140,9140,26
20240909,133500,41706120,9110,9110,9110,9110,5
20240909,133400,41660570,9100,9100,9100,9100,0
20240909,133300,41660570,9100,9100,9100,9100,5
20240909,133200,41615070,9100,9100,9100,9100,0
20240909,133100,41615070,9100,9100,9100,9100,5
20240909,133000,41569570,9100,9100,9100,9100,0
20240909,132900,41569570,9100,9100,9100,9100,6
20240909,132800,41514970,9090,9090,9090,9090,0
20240909,132700,41514970,9090,9090,9090,9090,5
20240909,132600,41469520,9080,9080,9080,9080,5
20240909,132500,41424120,9080,9080,9080,9080,0
20240909,132400,41424120,9080,9080,9080,9080,5
20240909,132300,41378720,9080,9080,9080,9080,0
20240909,132200,41378720,9080,9080,9080,9080,6
20240909,132100,41324240,9080,9080,9080,9080,0
20240909,132000,41324240,9080,9080,9080,9080,5
20240909,131900,41278840,9080,9080,9080,9080,0
20240909,131800,41278840,9080,9080,9080,9080,5
20240909,131700,41233440,9080,9080,9080,9080,0
20240909,131600,41233440,9080,9080,9080,9080,6
20240909,131500,41178960,9070,9070,9070,9070,0
20240909,131400,41178960,9070,9070,9070,9070,5
20240909,131300,41133610,9070,9070,9070,9070,0
20240909,131200,41133610,9070,9070,9070,9070,5
20240909,131100,41088260,9070,9070,9070,9070,0
20240909,131000,41088260,9070,9070,9070,9070,5
20240909,130900,41042910,9060,9060,9060,9060,0
20240909,130800,41042910,9060,9060,9060,9060,6
20240909,130700,40988550,9070,9070,9070,9070,0
20240909,130600,40988550,9070,9120,9120,9070,99
20240909,130500,40085920,9070,9080,9080,9070,378
20240909,130400,36655580,9090,9090,9090,9090,400
20240909,130300,33019580,9090,9090,9090,9090,0
20240909,130200,33019580,9090,9090,9090,9090,5
20240909,130100,32974130,9080,9080,9080,9080,0
20240909,130000,32974130,9080,9080,9080,9080,6
20240909,125900,32919650,9080,9080,9080,9080,0
20240909,125800,32919650,9080,9080,9080,9080,5
20240909,125700,32874250,9160,9160,9160,9160,1
20240909,125600,32865090,9080,9080,9080,9080,5
20240909,125500,32819690,9170,9150,9170,9150,3
20240909,125400,32792210,9080,9080,9080,9080,5
20240909,125300,32746810,9090,9090,9090,9090,0
20240909,125200,32746810,9090,9090,9090,9090,6
20240909,125100,32692270,9090,9090,9090,9090,0
20240909,125000,32692270,9090,9090,9090,9090,6
20240909,124900,32637730,9090,9090,9090,9090,0
20240909,124800,32637730,9090,9090,9090,9090,5
20240909,124700,32592280,9090,9090,9090,9090,0
20240909,124600,32592280,9090,9090,9090,9090,5
20240909,124500,32546830,9090,9090,9090,9090,0
20240909,124400,32546830,9090,9090,9090,9090,6
20240909,124300,32492290,9090,9090,9090,9090,0
20240909,124200,32492290,9090,9090,9090,9090,5
20240909,124100,32446840,9090,9090,9090,9090,0
20240909,124000,32446840,9090,9090,9090,9090,5
20240909,123900,32401390,9070,9070,9070,9070,0
20240909,123800,32401390,9070,9070,9070,9070,5
20240909,123700,32356040,9070,9070,9070,9070,0
20240909,123600,32356040,9070,9070,9070,9070,6
20240909,123500,32301620,9090,9090,9090,9090,89
20240909,123400,31492610,9090,9100,9100,9090,82
20240909,123300,30746460,9100,9100,9100,9100,9
20240909,123200,30664560,9100,9100,9100,9100,0
20240909,123100,30664560,9100,9100,9100,9100,6
20240909,123000,30609960,9110,9110,9110,9110,0
20240909,122900,30609960,9110,9110,9110,9110,1
20240909,122800,30600850,9100,9100,9100,9100,0
20240909,122700,30600850,9100,9100,9100,9100,5
20240909,122600,30555350,9110,9110,9110,9110,1
20240909,122500,30546240,9100,9100,9100,9100,10
20240909,122400,30455240,9100,9100,9100,9100,0
20240909,122300,30455240,9100,9100,9100,9100,6
20240909,122200,30400640,9090,9090,9090,9090,0
20240909,122100,30400640,9090,9090,9090,9090,5
20240909,122000,30355190,9090,9090,9090,9090,0
20240909,121900,30355190,9090,9100,9100,9090,21
20240909,121800,30164140,9090,9090,9090,9090,0
20240909,121700,30164140,9090,9090,9090,9090,9
20240909,121600,30082330,9100,9100,9100,9100,0
20240909,121500,30082330,9100,9100,9100,9100,6
20240909,121400,30027730,9110,9110,9110,9110,0
20240909,121300,30027730,9110,9110,9110,9110,1
20240909,121200,30018620,9100,9100,9100,9100,0
20240909,121100,30018620,9100,9100,9100,9100,5
20240909,121000,29973120,9100,9100,9100,9100,0
20240909,120900,29973120,9100,9160,9200,9100,82
20240909,120800,29221170,9070,9070,9070,9070,0
20240909,120700,29221170,9070,9070,9070,9070,6
20240909,120600,29166750,9070,9070,9070,9070,0
20240909,120500,29166750,9070,9070,9070,9070,5
20240909,120400,29121400,9070,9070,9070,9070,0
20240909,120300,29121400,9070,9180,9180,9070,7
20240909,120200,29057690,9180,9180,9180,9180,7
20240909,120100,28993430,9200,9060,9200,9060,27
20240909,120000,28746580,9110,9110,9110,9110,1
20240909,115900,28737470,9060,9060,9060,9060,6
20240909,115800,28683110,9060,9060,9060,9060,0
20240909,115700,28683110,9060,9060,9060,9060,5
20240909,115600,28637810,9060,9060,9060,9060,0
20240909,115500,28637810,9060,9060,9060,9060,5
20240909,115400,28592510,9060,9060,9060,9060,0
20240909,115300,28592510,9060,9060,9060,9060,5
20240909,115200,28547210,9110,9110,9110,9110,10
20240909,115100,28456110,9040,9040,9040,9040,6
20240909,115000,28401870,9040,9040,9040,9040,0
20240909,114900,28401870,9040,9110,9110,9040,15
20240909,114800,28265570,9040,9040,9040,9040,0
20240909,114700,28265570,9040,9040,9040,9040,5
20240909,114600,28220370,9070,9070,9070,9070,0
20240909,114500,28220370,9070,9070,9070,9070,6
20240909,114400,28165950,9070,9070,9070,9070,0
20240909,114300,28165950,9070,9070,9070,9070,5
20240909,114200,28120600,9100,9050,9100,9050,126
20240909,114100,26976810,9040,9040,9040,9040,0
20240909,114000,26976810,9040,9040,9040,9040,5
20240909,113900,26931610,9070,9070,9070,9070,0
20240909,113800,26931610,9070,9040,9070,9040,88
20240909,113700,26133630,9070,9070,9070,9070,1
20240909,113600,26124560,9070,9070,9070,9070,32
20240909,113500,25834320,9070,9070,9070,9070,0
20240909,113400,25834320,9070,9070,9070,9070,5
20240909,113300,25788970,9070,9070,9070,9070,0
20240909,113200,25788970,9070,9040,9070,9040,23
20240909,113100,25580510,9040,9040,9040,9040,0
20240909,113000,25580510,9040,9040,9040,9040,6
20240909,112900,25526270,9050,9050,9050,9050,0
20240909,112800,25526270,9050,9050,9050,9050,5
20240909,112700,25481020,9050,9050,9050,9050,0
20240909,112600,25481020,9050,9050,9050,9050,5
20240909,112500,25435770,9050,9050,9050,9050,0
20240909,112400,25435770,9050,9050,9050,9050,5
20240909,112300,25390520,9050,9050,9050,9050,0
20240909,112200,25390520,9050,9050,9050,9050,6
20240909,112100,25336220,9050,9050,9050,9050,7
20240909,112000,25272870,9050,9050,9050,9050,5
20240909,111900,25227620,9030,9030,9030,9030,0
20240909,111800,25227620,9030,9030,9030,9030,5
20240909,111700,25182470,9030,9030,9030,9030,0
20240909,111600,25182470,9030,9030,9030,9030,5
20240909,111500,25137320,9020,9020,9020,9020,0
20240909,111400,25137320,9020,9020,9020,9020,8
20240909,111300,25065160,9050,9050,9050,9050,0
20240909,111200,25065160,9050,9020,9050,9020,49
20240909,111100,24621860,9020,9020,9020,9020,0
20240909,111000,24621860,9020,9020,9020,9020,5
20240909,110900,24576760,9020,9020,9020,9020,0
20240909,110800,24576760,9020,9020,9020,9020,5
20240909,110700,24531660,9020,9020,9020,9020,0
20240909,110600,24531660,9020,9020,9020,9020,6
20240909,110500,24477540,9020,9020,9020,9020,0
20240909,110400,24477540,9020,9020,9020,9020,5
20240909,110300,24432440,9020,9020,9020,9020,0
20240909,110200,24432440,9020,9020,9020,9020,5
20240909,110100,24387340,9020,9020,9020,9020,0
20240909,110000,24387340,9020,9020,9020,9020,6
20240909,105900,24333220,9020,9020,9020,9020,0
20240909,105800,24333220,9020,9020,9020,9020,5
20240909,105700,24288120,9020,9020,9020,9020,10
20240909,105600,24197920,9020,9020,9020,9020,5
20240909,105500,24152820,9020,9020,9020,9020,0
20240909,105400,24152820,9020,9020,9020,9020,5
20240909,105300,24107720,9020,9020,9020,9020,0
20240909,105200,24107720,9020,9040,9040,9020,16
20240909,105100,23963200,9020,9020,9020,9020,1
20240909,105000,23954180,9020,9020,9020,9020,5
20240909,104900,23909080,9020,9020,9020,9020,5
20240909,104800,23863980,9050,9050,9050,9050,0
20240909,104700,23863980,9050,9020,9050,9020,15
20240909,104600,23728380,9020,9020,9020,9020,0
20240909,104500,23728380,9020,9020,9020,9020,6
20240909,104400,23674260,9020,9020,9020,9020,0
20240909,104300,23674260,9020,9020,9020,9020,5
20240909,104200,23629160,9080,9080,9080,9080,0
20240909,104100,23629160,9080,9030,9080,9030,7
20240909,104000,23565850,9030,9030,9030,9030,0
20240909,103900,23565850,9030,9090,9090,9030,102
20240909,103800,22638970,9050,9050,9050,9050,44
20240909,103700,22240770,9050,9020,9050,9020,120
20240909,103600,21155270,9020,9020,9020,9020,0
20240909,103500,21155270,9020,9020,9020,9020,5
20240909,103400,21110170,9020,9020,9020,9020,0
20240909,103300,21110170,9020,9020,9020,9020,5
20240909,103200,21065070,9020,9020,9020,9020,0
20240909,103100,21065070,9020,9020,9020,9020,5
20240909,103000,21019970,9020,9020,9020,9020,0
20240909,102900,21019970,9020,9020,9020,9020,6
20240909,102800,20965850,9010,9010,9010,9010,0
20240909,102700,20965850,9010,9010,9010,9010,5
20240909,102600,20920800,9010,9010,9010,9010,0
20240909,102500,20920800,9010,9010,9010,9010,5
20240909,102400,20875750,9010,9010,9010,9010,0
20240909,102300,20875750,9010,9010,9010,9010,5
20240909,102200,20830700,9010,9010,9010,9010,0
20240909,102100,20830700,9010,9010,9010,9010,6
20240909,102000,20776640,9010,9010,9010,9010,0
20240909,101900,20776640,9010,9010,9010,9010,5
20240909,101800,20731590,9010,9010,9010,9010,0
20240909,101700,20731590,9010,9010,9010,9010,5
20240909,101600,20686540,9010,9010,9010,9010,0
20240909,101500,20686540,9010,9010,9010,9010,6
20240909,101400,20632480,9010,9010,9010,9010,0
20240909,101300,20632480,9010,9010,9010,9010,5
20240909,101200,20587430,9010,9010,9010,9010,0
20240909,101100,20587430,9010,9010,9010,9010,5
20240909,101000,20542380,9040,9040,9040,9040,3
20240909,100900,20515260,9010,9010,9010,9010,5
20240909,100800,20470210,9050,9050,9050,9050,1
20240909,100700,20461160,9010,9010,9010,9010,6
20240909,100600,20407100,9010,9010,9010,9010,0
20240909,100500,20407100,9010,9010,9010,9010,5
20240909,100400,20362050,9010,9010,9010,9010,0
20240909,100300,20362050,9010,9010,9010,9010,5
20240909,100200,20317000,9000,9000,9000,9000,0
20240909,100100,20317000,9000,9000,9000,9000,5
20240909,100000,20272000,9010,9010,9010,9010,0
20240909,095900,20272000,9010,9010,9010,9010,67
20240909,095800,19668330,9000,9000,9000,9000,5
20240909,095700,19623330,9000,9000,9000,9000,0
20240909,095600,19623330,9000,9000,9000,9000,5
20240909,095500,19578330,8990,8990,8990,8990,0
20240909,095400,19578330,8990,8990,8990,8990,5
20240909,095300,19533380,8990,8990,8990,8990,0
20240909,095200,19533380,8990,8990,8990,8990,6
20240909,095100,19479440,9000,9000,9000,9000,94
20240909,095000,18633440,9000,9000,9000,9000,5
20240909,094900,18588440,9010,9010,9010,9010,0
20240909,094800,18588440,9010,9010,9010,9010,5
20240909,094700,18543390,9010,9010,9010,9010,211
20240909,094600,16642280,9010,9010,9010,9010,5
20240909,094500,16597230,9010,9010,9010,9010,20
20240909,094400,16417030,9010,9010,9010,9010,6
20240909,094300,16362970,9010,9010,9010,9010,0
20240909,094200,16362970,9010,9010,9010,9010,5
20240909,094100,16317920,9050,9050,9050,9050,1
20240909,094000,16308870,9000,9000,9000,9000,39
20240909,093900,15957870,9000,9000,9000,9000,0
20240909,093800,15957870,9000,9000,9000,9000,5
20240909,093700,15912870,9000,9000,9000,9000,0
20240909,093600,15912870,9000,9000,9000,9000,6
20240909,093500,15858870,9000,9000,9000,9000,0
20240909,093400,15858870,9000,9000,9000,9000,5
20240909,093300,15813870,9000,9000,9000,9000,0
20240909,093200,15813870,9000,9000,9000,9000,5
20240909,093100,15768870,8990,8990,8990,8990,0
20240909,093000,15768870,8990,8990,8990,8990,6
20240909,092900,15714930,8990,8990,8990,8990,25
20240909,092800,15490180,8990,8990,8990,8990,5
20240909,092700,15445230,9050,9050,9050,9050,1
20240909,092600,15436180,8990,8990,8990,8990,5
20240909,092500,15391230,9000,9010,9010,9000,20
20240909,092400,15211220,9000,9000,9000,9000,5
20240909,092300,15166220,9000,9010,9010,9000,18
20240909,092200,15004110,9000,9000,9000,9000,6
20240909,092100,14950110,9000,9000,9000,9000,0
20240909,092000,14950110,9000,9000,9000,9000,5
20240909,091900,14905110,9000,9000,9000,9000,0
20240909,091800,14905110,9000,9000,9000,9000,5
20240909,091700,14860110,9000,9000,9000,9000,0
20240909,091600,14860110,9000,9000,9000,9000,5
20240909,091500,14815110,8990,8990,8990,8990,73
20240909,091400,14158840,8990,8990,8990,8990,6
20240909,091300,14104900,8990,8990,8990,8990,0
20240909,091200,14104900,8990,9040,9050,8990,8
20240909,091100,14032820,8970,8970,8970,8970,0
20240909,091000,14032820,8970,8970,8970,8970,5
20240909,090900,13987970,9010,9010,9010,9010,148
20240909,090800,12654490,8970,9010,9010,8970,811
20240909,090700,5353870,9070,9010,9070,9010,17
20240909,090600,5200040,9020,9020,9020,9020,0
20240909,090500,5200040,9020,9020,9020,9020,2
20240909,090400,5182000,9020,9040,9040,9020,130
20240909,090300,4008010,9040,9110,9110,9040,220
20240909,090200,2013500,9240,9240,9240,9240,0
20240909,090100,2013500,9240,9240,9240,9240,15
20240909,090000,1874900,9110,9100,9110,9100,206