KissMeData/159010/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,202200,96679020,7160,7160,7160,7160,54
20240909,202100,96679020,7160,7160,7160,7160,0
20240909,202000,96679020,7160,7160,7160,7160,0
20240909,201900,96679020,7160,7160,7160,7160,0
20240909,201800,96679020,7160,7160,7160,7160,0
20240909,201700,96679020,7160,7160,7160,7160,0
20240909,201600,96679020,7160,7160,7160,7160,0
20240909,201500,96679020,7160,7160,7160,7160,0
20240909,201400,96679020,7160,7160,7160,7160,0
20240909,201300,96679020,7160,7160,7160,7160,0
20240909,201200,96679020,7160,7160,7160,7160,0
20240909,201100,96679020,7160,7160,7160,7160,0
20240909,201000,96679020,7160,7160,7160,7160,0
20240909,200900,96679020,7160,7160,7160,7160,0
20240909,200800,96679020,7160,7160,7160,7160,0
20240909,200700,96679020,7160,7160,7160,7160,0
20240909,200600,96679020,7160,7160,7160,7160,0
20240909,200500,96679020,7160,7160,7160,7160,0
20240909,200400,96679020,7160,7160,7160,7160,0
20240909,200300,96679020,7160,7160,7160,7160,0
20240909,200200,96679020,7160,7160,7160,7160,0
20240909,200100,96679020,7160,7160,7160,7160,0
20240909,200000,96679020,7160,7160,7160,7160,0
20240909,195900,96679020,7160,7160,7160,7160,0
20240909,195800,96679020,7160,7160,7160,7160,0
20240909,195700,96679020,7160,7160,7160,7160,0
20240909,195600,96679020,7160,7160,7160,7160,0
20240909,195500,96679020,7160,7160,7160,7160,0
20240909,195400,96679020,7160,7160,7160,7160,0
20240909,195300,96679020,7160,7160,7160,7160,0
20240909,195200,96679020,7160,7160,7160,7160,54
20240909,195100,96679020,7160,7160,7160,7160,0
20240909,195000,96679020,7160,7160,7160,7160,0
20240909,194900,96679020,7160,7160,7160,7160,0
20240909,194800,96679020,7160,7160,7160,7160,0
20240909,194700,96679020,7160,7160,7160,7160,0
20240909,194600,96679020,7160,7160,7160,7160,0
20240909,194500,96679020,7160,7160,7160,7160,0
20240909,194400,96679020,7160,7160,7160,7160,0
20240909,194300,96679020,7160,7160,7160,7160,0
20240909,194200,96679020,7160,7160,7160,7160,0
20240909,194100,96679020,7160,7160,7160,7160,0
20240909,194000,96679020,7160,7160,7160,7160,0
20240909,193900,96679020,7160,7160,7160,7160,0
20240909,193800,96679020,7160,7160,7160,7160,0
20240909,193700,96679020,7160,7160,7160,7160,0
20240909,193600,96679020,7160,7160,7160,7160,0
20240909,193500,96679020,7160,7160,7160,7160,0
20240909,193400,96679020,7160,7160,7160,7160,0
20240909,193300,96679020,7160,7160,7160,7160,0
20240909,193200,96679020,7160,7160,7160,7160,0
20240909,193100,96679020,7160,7160,7160,7160,0
20240909,193000,96679020,7160,7160,7160,7160,0
20240909,192900,96679020,7160,7160,7160,7160,0
20240909,192800,96679020,7160,7160,7160,7160,0
20240909,192700,96679020,7160,7160,7160,7160,0
20240909,192600,96679020,7160,7160,7160,7160,0
20240909,192500,96679020,7160,7160,7160,7160,0
20240909,192400,96679020,7160,7160,7160,7160,0
20240909,192300,96679020,7160,7160,7160,7160,0
20240909,192200,96679020,7160,7160,7160,7160,54
20240909,192100,96679020,7160,7160,7160,7160,0
20240909,192000,96679020,7160,7160,7160,7160,0
20240909,191900,96679020,7160,7160,7160,7160,0
20240909,191800,96679020,7160,7160,7160,7160,0
20240909,191700,96679020,7160,7160,7160,7160,0
20240909,191600,96679020,7160,7160,7160,7160,0
20240909,191500,96679020,7160,7160,7160,7160,0
20240909,191400,96679020,7160,7160,7160,7160,0
20240909,191300,96679020,7160,7160,7160,7160,0
20240909,191200,96679020,7160,7160,7160,7160,0
20240909,191100,96679020,7160,7160,7160,7160,0
20240909,191000,96679020,7160,7160,7160,7160,0
20240909,190900,96679020,7160,7160,7160,7160,0
20240909,190800,96679020,7160,7160,7160,7160,0
20240909,190700,96679020,7160,7160,7160,7160,0
20240909,190600,96679020,7160,7160,7160,7160,0
20240909,190500,96679020,7160,7160,7160,7160,0
20240909,190400,96679020,7160,7160,7160,7160,0
20240909,190300,96679020,7160,7160,7160,7160,0
20240909,190200,96679020,7160,7160,7160,7160,0
20240909,190100,96679020,7160,7160,7160,7160,0
20240909,190000,96679020,7160,7160,7160,7160,0
20240909,185900,96679020,7160,7160,7160,7160,0
20240909,185800,96679020,7160,7160,7160,7160,0
20240909,185700,96679020,7160,7160,7160,7160,0
20240909,185600,96679020,7160,7160,7160,7160,0
20240909,185500,96679020,7160,7160,7160,7160,0
20240909,185400,96679020,7160,7160,7160,7160,0
20240909,185300,96679020,7160,7160,7160,7160,0
20240909,185200,96679020,7160,7160,7160,7160,54
20240909,185100,96679020,7160,7160,7160,7160,0
20240909,185000,96679020,7160,7160,7160,7160,0
20240909,184900,96679020,7160,7160,7160,7160,0
20240909,184800,96679020,7160,7160,7160,7160,0
20240909,184700,96679020,7160,7160,7160,7160,0
20240909,184600,96679020,7160,7160,7160,7160,0
20240909,184500,96679020,7160,7160,7160,7160,0
20240909,184400,96679020,7160,7160,7160,7160,0
20240909,184300,96679020,7160,7160,7160,7160,0
20240909,184200,96679020,7160,7160,7160,7160,0
20240909,184100,96679020,7160,7160,7160,7160,0
20240909,184000,96679020,7160,7160,7160,7160,0
20240909,183900,96679020,7160,7160,7160,7160,0
20240909,183800,96679020,7160,7160,7160,7160,0
20240909,183700,96679020,7160,7160,7160,7160,0
20240909,183600,96679020,7160,7160,7160,7160,0
20240909,183500,96679020,7160,7160,7160,7160,0
20240909,183400,96679020,7160,7160,7160,7160,0
20240909,183300,96679020,7160,7160,7160,7160,0
20240909,183200,96679020,7160,7160,7160,7160,0
20240909,183100,96679020,7160,7160,7160,7160,0
20240909,183000,96679020,7160,7160,7160,7160,0
20240909,182900,96679020,7160,7160,7160,7160,0
20240909,182800,96679020,7160,7160,7160,7160,0
20240909,182700,96679020,7160,7160,7160,7160,0
20240909,182600,96679020,7160,7160,7160,7160,0
20240909,182500,96679020,7160,7160,7160,7160,0
20240909,182400,96679020,7160,7160,7160,7160,0
20240909,182300,96679020,7160,7160,7160,7160,0
20240909,182200,96679020,7160,7160,7160,7160,54
20240909,182100,96679020,7160,7160,7160,7160,0
20240909,182000,96679020,7160,7160,7160,7160,0
20240909,181900,96679020,7160,7160,7160,7160,0
20240909,181800,96679020,7160,7160,7160,7160,0
20240909,181700,96679020,7160,7160,7160,7160,0
20240909,181600,96679020,7160,7160,7160,7160,0
20240909,181500,96679020,7160,7160,7160,7160,0
20240909,181400,96679020,7160,7160,7160,7160,0
20240909,181300,96679020,7160,7160,7160,7160,0
20240909,181200,96679020,7160,7160,7160,7160,0
20240909,181100,96679020,7160,7160,7160,7160,0
20240909,181000,96679020,7160,7160,7160,7160,0
20240909,180900,96679020,7160,7160,7160,7160,0
20240909,180800,96679020,7160,7160,7160,7160,0
20240909,180700,96679020,7160,7160,7160,7160,0
20240909,180600,96679020,7160,7160,7160,7160,0
20240909,180500,96679020,7160,7160,7160,7160,0
20240909,180400,96679020,7160,7160,7160,7160,0
20240909,180300,96679020,7160,7160,7160,7160,0
20240909,180200,96679020,7160,7160,7160,7160,0
20240909,180100,96679020,7160,7160,7160,7160,0
20240909,180000,96679020,7160,7160,7160,7160,0
20240909,175900,96679020,7160,7160,7160,7160,0
20240909,175800,96679020,7160,7160,7160,7160,0
20240909,175700,96679020,7160,7160,7160,7160,0
20240909,175600,96679020,7160,7160,7160,7160,0
20240909,175500,96679020,7160,7160,7160,7160,0
20240909,175400,96679020,7160,7160,7160,7160,0
20240909,175300,96679020,7160,7160,7160,7160,0
20240909,175200,96679020,7160,7160,7160,7160,54
20240909,175100,96679020,7160,7160,7160,7160,0
20240909,175000,96679020,7160,7160,7160,7160,0
20240909,174900,96679020,7160,7160,7160,7160,0
20240909,174800,96679020,7160,7160,7160,7160,0
20240909,174700,96679020,7160,7160,7160,7160,0
20240909,174600,96679020,7160,7160,7160,7160,0
20240909,174500,96679020,7160,7160,7160,7160,0
20240909,174400,96679020,7160,7160,7160,7160,0
20240909,174300,96679020,7160,7160,7160,7160,0
20240909,174200,96679020,7160,7160,7160,7160,0
20240909,174100,96679020,7160,7160,7160,7160,0
20240909,174000,96679020,7160,7160,7160,7160,0
20240909,173900,96679020,7160,7160,7160,7160,0
20240909,173800,96679020,7160,7160,7160,7160,0
20240909,173700,96679020,7160,7160,7160,7160,0
20240909,173600,96679020,7160,7160,7160,7160,0
20240909,173500,96679020,7160,7160,7160,7160,0
20240909,173400,96679020,7160,7160,7160,7160,0
20240909,173300,96679020,7160,7160,7160,7160,0
20240909,173200,96679020,7160,7160,7160,7160,0
20240909,173100,96679020,7160,7160,7160,7160,0
20240909,173000,96679020,7160,7160,7160,7160,0
20240909,172900,96679020,7160,7160,7160,7160,0
20240909,172800,96679020,7160,7160,7160,7160,0
20240909,172700,96679020,7160,7160,7160,7160,0
20240909,172600,96679020,7160,7160,7160,7160,0
20240909,172500,96679020,7160,7160,7160,7160,0
20240909,172400,96679020,7160,7160,7160,7160,0
20240909,172300,96679020,7160,7160,7160,7160,0
20240909,172200,96679020,7160,7160,7160,7160,54
20240909,172100,96679020,7160,7160,7160,7160,0
20240909,172000,96679020,7160,7160,7160,7160,0
20240909,171900,96679020,7160,7160,7160,7160,0
20240909,171800,96679020,7160,7160,7160,7160,0
20240909,171700,96679020,7160,7160,7160,7160,0
20240909,171600,96679020,7160,7160,7160,7160,0
20240909,171500,96679020,7160,7160,7160,7160,0
20240909,171400,96679020,7160,7160,7160,7160,0
20240909,171300,96679020,7160,7160,7160,7160,0
20240909,171200,96679020,7160,7160,7160,7160,0
20240909,171100,96679020,7160,7160,7160,7160,0
20240909,171000,96679020,7160,7160,7160,7160,0
20240909,170900,96679020,7160,7160,7160,7160,0
20240909,170800,96679020,7160,7160,7160,7160,0
20240909,170700,96679020,7160,7160,7160,7160,0
20240909,170600,96679020,7160,7160,7160,7160,0
20240909,170500,96679020,7160,7160,7160,7160,0
20240909,170400,96679020,7160,7160,7160,7160,0
20240909,170300,96679020,7160,7160,7160,7160,0
20240909,170200,96679020,7160,7160,7160,7160,0
20240909,170100,96679020,7160,7160,7160,7160,0
20240909,170000,96679020,7160,7160,7160,7160,0
20240909,165900,96679020,7160,7160,7160,7160,0
20240909,165800,96679020,7160,7160,7160,7160,0
20240909,165700,96679020,7160,7160,7160,7160,0
20240909,165600,96679020,7160,7160,7160,7160,0
20240909,165500,96679020,7160,7160,7160,7160,0
20240909,165400,96679020,7160,7160,7160,7160,0
20240909,165300,96679020,7160,7160,7160,7160,0
20240909,165200,96679020,7160,7160,7160,7160,54
20240909,165100,96679020,7160,7160,7160,7160,0
20240909,165000,96679020,7160,7160,7160,7160,0
20240909,164900,96679020,7160,7160,7160,7160,0
20240909,164800,96679020,7160,7160,7160,7160,0
20240909,164700,96679020,7160,7160,7160,7160,0
20240909,164600,96679020,7160,7160,7160,7160,0
20240909,164500,96679020,7160,7160,7160,7160,0
20240909,164400,96679020,7160,7160,7160,7160,0
20240909,164300,96679020,7160,7160,7160,7160,0
20240909,164200,96679020,7160,7160,7160,7160,0
20240909,164100,96679020,7160,7160,7160,7160,0
20240909,164000,96679020,7160,7160,7160,7160,0
20240909,163900,96679020,7160,7160,7160,7160,0
20240909,163800,96679020,7160,7160,7160,7160,0
20240909,163700,96679020,7160,7160,7160,7160,0
20240909,163600,96679020,7160,7160,7160,7160,0
20240909,163500,96679020,7160,7160,7160,7160,0
20240909,163400,96679020,7160,7160,7160,7160,0
20240909,163300,96679020,7160,7160,7160,7160,0
20240909,163200,96679020,7160,7160,7160,7160,0
20240909,163100,96679020,7160,7160,7160,7160,0
20240909,163000,96679020,7160,7160,7160,7160,0
20240909,162900,96679020,7160,7160,7160,7160,0
20240909,162800,96679020,7160,7160,7160,7160,0
20240909,162700,96679020,7160,7160,7160,7160,0
20240909,162600,96679020,7160,7160,7160,7160,0
20240909,162500,96679020,7160,7160,7160,7160,0
20240909,162400,96679020,7160,7160,7160,7160,0
20240909,162300,96679020,7160,7160,7160,7160,0
20240909,162200,96679020,7160,7160,7160,7160,54
20240909,162100,96679020,7160,7160,7160,7160,0
20240909,162000,96679020,7160,7160,7160,7160,0
20240909,161900,96679020,7160,7160,7160,7160,0
20240909,161800,96679020,7160,7160,7160,7160,0
20240909,161700,96679020,7160,7160,7160,7160,0
20240909,161600,96679020,7160,7160,7160,7160,0
20240909,161500,96679020,7160,7160,7160,7160,0
20240909,161400,96679020,7160,7160,7160,7160,0
20240909,161300,96679020,7160,7160,7160,7160,0
20240909,161200,96679020,7160,7160,7160,7160,0
20240909,161100,96679020,7160,7160,7160,7160,0
20240909,161000,96679020,7160,7160,7160,7160,0
20240909,160900,96679020,7160,7160,7160,7160,0
20240909,160800,96679020,7160,7160,7160,7160,0
20240909,160700,96679020,7160,7160,7160,7160,0
20240909,160600,96679020,7160,7160,7160,7160,0
20240909,160500,96679020,7160,7160,7160,7160,0
20240909,160400,96679020,7160,7160,7160,7160,0
20240909,160300,96679020,7160,7160,7160,7160,0
20240909,160200,96679020,7160,7160,7160,7160,0
20240909,160100,96679020,7160,7160,7160,7160,0
20240909,160000,96679020,7160,7160,7160,7160,0
20240909,155900,96679020,7160,7160,7160,7160,0
20240909,155800,96679020,7160,7160,7160,7160,0
20240909,155700,96679020,7160,7160,7160,7160,0
20240909,155600,96679020,7160,7160,7160,7160,0
20240909,155500,96679020,7160,7160,7160,7160,0
20240909,155400,96679020,7160,7160,7160,7160,0
20240909,155300,96679020,7160,7160,7160,7160,0
20240909,155200,96679020,7160,7160,7160,7160,54
20240909,155100,96679020,7160,7160,7160,7160,0
20240909,155000,96679020,7160,7160,7160,7160,0
20240909,154900,96679020,7160,7160,7160,7160,0
20240909,154800,96679020,7160,7160,7160,7160,0
20240909,154700,96679020,7160,7160,7160,7160,0
20240909,154600,96679020,7160,7160,7160,7160,0
20240909,154500,96679020,7160,7160,7160,7160,0
20240909,154400,96679020,7160,7160,7160,7160,0
20240909,154300,96679020,7160,7160,7160,7160,0
20240909,154200,96679020,7160,7160,7160,7160,0
20240909,154100,96679020,7160,7160,7160,7160,0
20240909,154000,96679020,7160,7160,7160,7160,0
20240909,153900,96679020,7160,7160,7160,7160,0
20240909,153800,96679020,7160,7160,7160,7160,0
20240909,153700,96679020,7160,7160,7160,7160,0
20240909,153600,96679020,7160,7160,7160,7160,0
20240909,153500,96679020,7160,7160,7160,7160,0
20240909,153400,96679020,7160,7160,7160,7160,0
20240909,153300,96679020,7160,7160,7160,7160,0
20240909,153200,96679020,7160,7160,7160,7160,0
20240909,153100,96679020,7160,7160,7160,7160,0
20240909,153000,96679020,7160,7160,7160,7160,54
20240909,152900,96292380,7160,7160,7160,7160,0
20240909,152800,96292380,7160,7160,7160,7160,0
20240909,152700,96292380,7160,7160,7160,7160,0
20240909,152600,96292380,7160,7160,7160,7160,0
20240909,152500,96292380,7160,7160,7160,7160,0
20240909,152400,96292380,7160,7160,7160,7160,0
20240909,152300,96292380,7160,7160,7160,7160,0
20240909,152200,96292380,7160,7160,7160,7160,0
20240909,152100,96292380,7160,7160,7160,7160,0
20240909,152000,96292380,7160,7160,7160,7160,0
20240909,151900,96292380,7160,7160,7160,7160,0
20240909,151800,96292380,7160,7160,7160,7160,0
20240909,151700,96292380,7160,7160,7160,7160,4
20240909,151600,96263740,7160,7160,7160,7160,4
20240909,151500,96235100,7160,7160,7160,7160,2
20240909,151400,96220780,7160,7160,7160,7160,4
20240909,151300,96192140,7160,7160,7160,7160,3
20240909,151200,96170660,7160,7160,7160,7160,5
20240909,151100,96134860,7160,7160,7160,7130,6
20240909,151000,96091950,7160,7150,7160,7150,13
20240909,150900,95998880,7140,7120,7140,7120,14
20240909,150800,95898940,7120,7120,7120,7120,106
20240909,150700,95144220,7100,7100,7100,7100,0
20240909,150600,95144220,7100,7110,7110,7100,994
20240909,150500,88086680,7120,7120,7120,7120,0
20240909,150400,88086680,7120,7120,7120,7120,0
20240909,150300,88086680,7120,7120,7120,7120,0
20240909,150200,88086680,7120,7120,7120,7120,0
20240909,150100,88086680,7120,7120,7120,7120,0
20240909,150000,88086680,7120,7120,7120,7120,1
20240909,145900,88079560,7120,7120,7120,7120,2
20240909,145800,88065320,7130,7130,7130,7130,0
20240909,145700,88065320,7130,7130,7130,7130,1
20240909,145600,88058190,7130,7130,7130,7130,0
20240909,145500,88058190,7130,7130,7130,7130,2
20240909,145400,88043930,7130,7130,7130,7130,0
20240909,145300,88043930,7130,7130,7130,7130,0
20240909,145200,88043930,7130,7130,7130,7130,1
20240909,145100,88036800,7130,7130,7130,7130,0
20240909,145000,88036800,7130,7130,7130,7130,1
20240909,144900,88029670,7100,7130,7130,7100,472
20240909,144800,84671340,7140,7140,7140,7140,2
20240909,144700,84657060,7140,7140,7140,7140,0
20240909,144600,84657060,7140,7140,7140,7140,0
20240909,144500,84657060,7140,7140,7140,7140,1
20240909,144400,84649920,7140,7140,7140,7140,10
20240909,144300,84578520,7140,7140,7140,7140,1
20240909,144200,84571380,7140,7140,7140,7140,0
20240909,144100,84571380,7140,7140,7140,7140,2
20240909,144000,84557100,7140,7140,7140,7140,0
20240909,143900,84557100,7140,7140,7140,7140,16
20240909,143800,84442860,7140,7140,7140,7140,1
20240909,143700,84435720,7140,7140,7140,7140,0
20240909,143600,84435720,7140,7140,7140,7140,2
20240909,143500,84421440,7140,7140,7140,7140,0
20240909,143400,84421440,7140,7140,7140,7140,7
20240909,143300,84371460,7140,7140,7140,7140,3
20240909,143200,84350040,7140,7140,7140,7140,0
20240909,143100,84350040,7140,7140,7140,7140,1
20240909,143000,84342900,7140,7140,7140,7140,0
20240909,142900,84342900,7140,7140,7140,7140,1
20240909,142800,84335760,7140,7140,7140,7140,0
20240909,142700,84335760,7140,7140,7140,7140,2
20240909,142600,84321480,7130,7130,7130,7130,4
20240909,142500,84292960,7140,7140,7140,7140,0
20240909,142400,84292960,7140,7140,7140,7140,1
20240909,142300,84285820,7140,7140,7140,7140,0
20240909,142200,84285820,7140,7140,7140,7140,2
20240909,142100,84271540,7120,7120,7120,7120,32
20240909,142000,84043700,7150,7150,7150,7150,1
20240909,141900,84036550,7140,7140,7140,7140,0
20240909,141800,84036550,7140,7140,7140,7140,0
20240909,141700,84036550,7140,7140,7140,7140,1
20240909,141600,84029410,7140,7140,7140,7140,0
20240909,141500,84029410,7140,7140,7140,7140,3
20240909,141400,84007990,7140,7140,7140,7140,0
20240909,141300,84007990,7140,7140,7140,7140,27
20240909,141200,83815210,7140,7140,7140,7140,0
20240909,141100,83815210,7140,7140,7140,7140,0
20240909,141000,83815210,7140,7140,7140,7140,1
20240909,140900,83808070,7140,7140,7140,7140,0
20240909,140800,83808070,7140,7140,7140,7140,9
20240909,140700,83743810,7150,7150,7150,7150,0
20240909,140600,83743810,7150,7150,7150,7150,1
20240909,140500,83736660,7150,7150,7150,7150,0
20240909,140400,83736660,7150,7160,7160,7150,100
20240909,140300,83021650,7190,7190,7190,7190,1
20240909,140200,83014460,7160,7160,7160,7160,0
20240909,140100,83014460,7160,7160,7160,7160,1
20240909,140000,83007300,7180,7180,7180,7180,0
20240909,135900,83007300,7180,7160,7180,7160,2
20240909,135800,82992960,7180,7180,7180,7180,0
20240909,135700,82992960,7180,7160,7180,7160,2
20240909,135600,82978620,7190,7190,7190,7190,1
20240909,135500,82971430,7160,7160,7160,7160,0
20240909,135400,82971430,7160,7160,7160,7160,1
20240909,135300,82964270,7170,7170,7170,7170,0
20240909,135200,82964270,7170,7160,7170,7160,2
20240909,135100,82949940,7170,7170,7170,7170,0
20240909,135000,82949940,7170,7160,7170,7160,2
20240909,134900,82935610,7150,7150,7150,7150,273
20240909,134800,80983660,7150,7150,7150,7150,0
20240909,134700,80983660,7150,7150,7150,7150,2
20240909,134600,80969360,7150,7150,7150,7150,0
20240909,134500,80969360,7150,7150,7150,7150,1
20240909,134400,80962210,7150,7150,7150,7150,0
20240909,134300,80962210,7150,7150,7150,7150,0
20240909,134200,80962210,7150,7150,7150,7150,2
20240909,134100,80947910,7150,7150,7150,7150,0
20240909,134000,80947910,7150,7150,7150,7150,1
20240909,133900,80940760,7150,7150,7150,7150,0
20240909,133800,80940760,7150,7150,7150,7150,1
20240909,133700,80933610,7150,7150,7150,7150,0
20240909,133600,80933610,7150,7150,7150,7150,0
20240909,133500,80933610,7150,7120,7150,7120,281
20240909,133400,78932830,7120,7120,7120,7120,0
20240909,133300,78932830,7120,7140,7140,7110,1001
20240909,133200,71794290,7140,7140,7140,7140,0
20240909,133100,71794290,7140,7140,7140,7140,287
20240909,133000,69745110,7140,7140,7140,7140,0
20240909,132900,69745110,7140,7140,7140,7140,0
20240909,132800,69745110,7140,7140,7140,7140,3
20240909,132700,69723690,7140,7140,7140,7140,0
20240909,132600,69723690,7140,7140,7140,7140,1
20240909,132500,69716550,7140,7140,7140,7140,0
20240909,132400,69716550,7140,7140,7140,7140,1
20240909,132300,69709410,7150,7150,7150,7150,1
20240909,132200,69702260,7150,7150,7150,7150,0
20240909,132100,69702260,7150,7150,7150,7150,2
20240909,132000,69687960,7150,7150,7150,7150,0
20240909,131900,69687960,7150,7150,7150,7150,1
20240909,131800,69680810,7150,7150,7150,7150,0
20240909,131700,69680810,7150,7170,7170,7150,295
20240909,131600,67571260,7180,7180,7180,7180,1
20240909,131500,67564080,7190,7190,7190,7190,0
20240909,131400,67564080,7190,7190,7190,7190,2
20240909,131300,67549700,7190,7190,7190,7190,0
20240909,131200,67549700,7190,7190,7190,7190,1
20240909,131100,67542510,7190,7190,7190,7190,0
20240909,131000,67542510,7190,7190,7190,7190,0
20240909,130900,67542510,7190,7190,7190,7190,1
20240909,130800,67535320,7190,7190,7190,7190,0
20240909,130700,67535320,7190,7190,7190,7190,2
20240909,130600,67520940,7190,7190,7190,7190,0
20240909,130500,67520940,7190,7190,7190,7190,1
20240909,130400,67513750,7170,7170,7170,7170,0
20240909,130300,67513750,7170,7170,7170,7170,0
20240909,130200,67513750,7170,7170,7170,7170,2
20240909,130100,67499410,7180,7180,7180,7180,1
20240909,130000,67492230,7150,7150,7150,7150,1
20240909,125900,67485080,7180,7180,7180,7180,0
20240909,125800,67485080,7180,7190,7190,7150,143
20240909,125700,66462520,7180,7150,7180,7150,7
20240909,125600,66412290,7180,7180,7180,7180,0
20240909,125500,66412290,7180,7140,7180,7140,205
20240909,125400,64942520,7170,7170,7170,7170,0
20240909,125300,64942520,7170,7140,7170,7140,2
20240909,125200,64928210,7150,7150,7150,7150,0
20240909,125100,64928210,7150,7140,7150,7140,2
20240909,125000,64913920,7140,7190,7190,7140,12
20240909,124900,64827690,7150,7150,7150,7150,1
20240909,124800,64820540,7180,7140,7180,7140,2
20240909,124700,64806220,7170,7170,7170,7170,0
20240909,124600,64806220,7170,7140,7170,7140,2
20240909,124500,64791910,7150,7150,7150,7150,0
20240909,124400,64791910,7150,7130,7150,7130,6
20240909,124300,64749090,7130,7130,7130,7130,0
20240909,124200,64749090,7130,7130,7130,7130,0
20240909,124100,64749090,7130,7130,7140,7130,3
20240909,124000,64727690,7140,7140,7140,7140,0
20240909,123900,64727690,7140,7130,7140,7130,3
20240909,123800,64706290,7130,7130,7130,7080,9
20240909,123700,64642290,7080,7080,7160,7080,8
20240909,123600,64585420,7130,7130,7130,7080,7
20240909,123500,64535660,7160,7160,7160,7160,5
20240909,123400,64499860,7160,7140,7160,7080,10
20240909,123300,64428630,7100,7080,7140,7080,1344
20240909,123200,54900660,7080,7080,7080,7080,498
20240909,123100,51374820,7080,7080,7080,7080,0
20240909,123000,51374820,7080,7080,7080,7080,201
20240909,122900,49951740,7080,7080,7080,7080,0
20240909,122800,49951740,7080,7080,7080,7080,312
20240909,122700,47742780,7080,7080,7080,7080,2
20240909,122600,47728620,7080,7080,7080,7080,0
20240909,122500,47728620,7080,7080,7080,7080,1
20240909,122400,47721540,7080,7080,7080,7080,1
20240909,122300,47714460,7080,7080,7080,7080,1
20240909,122200,47707380,7090,7090,7090,7090,0
20240909,122100,47707380,7090,7090,7090,7090,0
20240909,122000,47707380,7090,7080,7090,7080,6
20240909,121900,47664870,7090,7080,7090,7080,143
20240909,121800,46652420,7090,7090,7090,7090,2
20240909,121700,46638240,7090,7090,7090,7090,0
20240909,121600,46638240,7090,7090,7090,7090,2
20240909,121500,46624060,7090,7090,7090,7090,0
20240909,121400,46624060,7090,7090,7090,7090,0
20240909,121300,46624060,7090,7090,7090,7090,1
20240909,121200,46616970,7090,7090,7090,7090,0
20240909,121100,46616970,7090,7090,7090,7090,1
20240909,121000,46609880,7090,7090,7090,7090,0
20240909,120900,46609880,7090,7090,7090,7090,2
20240909,120800,46595700,7090,7090,7090,7090,0
20240909,120700,46595700,7090,7090,7090,7090,5
20240909,120600,46560250,7090,7090,7090,7090,1
20240909,120500,46553160,7090,7090,7090,7090,0
20240909,120400,46553160,7090,7090,7090,7090,1
20240909,120300,46546070,7090,7090,7090,7090,0
20240909,120200,46546070,7090,7090,7090,7090,2
20240909,120100,46531890,7090,7090,7090,7090,0
20240909,120000,46531890,7090,7090,7090,7090,0
20240909,115900,46531890,7090,7090,7090,7090,1
20240909,115800,46524800,7090,7090,7090,7090,0
20240909,115700,46524800,7090,7090,7090,7090,1
20240909,115600,46517710,7090,7090,7090,7090,0
20240909,115500,46517710,7090,7090,7090,7090,3
20240909,115400,46496440,7090,7090,7090,7090,0
20240909,115300,46496440,7090,7090,7090,7090,0
20240909,115200,46496440,7090,7090,7090,7090,1
20240909,115100,46489350,7090,7090,7090,7090,0
20240909,115000,46489350,7090,7090,7090,7090,1
20240909,114900,46482260,7090,7090,7090,7090,10
20240909,114800,46411360,7090,7090,7090,7090,2
20240909,114700,46397180,7090,7090,7090,7090,89
20240909,114600,45766170,7090,7090,7090,7090,0
20240909,114500,45766170,7090,7090,7090,7090,1
20240909,114400,45759080,7090,7090,7090,7090,0
20240909,114300,45759080,7090,7090,7090,7090,2
20240909,114200,45744900,7050,7050,7050,7050,0
20240909,114100,45744900,7050,7080,7080,7050,1000
20240909,114000,38687220,7090,7090,7090,7090,2
20240909,113900,38673040,7080,7080,7080,7080,307
20240909,113800,36499480,7090,7090,7090,7090,1
20240909,113700,36492390,7090,7090,7090,7090,0
20240909,113600,36492390,7090,7090,7090,7090,2
20240909,113500,36478210,7090,7090,7090,7090,2
20240909,113400,36464030,7090,7090,7090,7090,998
20240909,113300,29388210,7090,7090,7090,7090,1
20240909,113200,29381120,7090,7090,7090,7090,0
20240909,113100,29381120,7090,7090,7090,7090,2
20240909,113000,29366940,7090,7090,7090,7090,0
20240909,112900,29366940,7090,7090,7090,7090,2
20240909,112800,29352760,7090,7090,7090,7090,0
20240909,112700,29352760,7090,7090,7090,7090,0
20240909,112600,29352760,7090,7080,7090,7080,2
20240909,112500,29338590,7080,7080,7080,7080,0
20240909,112400,29338590,7080,7080,7080,7080,1
20240909,112300,29331510,7080,7080,7080,7080,0
20240909,112200,29331510,7080,7080,7080,7080,2
20240909,112100,29317350,7080,7080,7080,7080,3
20240909,112000,29296110,7090,7090,7090,7090,1
20240909,111900,29289020,7090,7080,7090,7080,26
20240909,111800,29104920,7090,7090,7090,7090,0
20240909,111700,29104920,7090,7090,7090,7090,1
20240909,111600,29097830,7110,7110,7110,7110,1
20240909,111500,29090720,7090,7110,7110,7090,6
20240909,111400,29048100,7090,7100,7110,7090,3
20240909,111300,29026800,7090,7090,7090,7090,0
20240909,111200,29026800,7090,7110,7110,7080,10
20240909,111100,28955860,7110,7110,7110,7110,0
20240909,111000,28955860,7110,7110,7110,7110,1
20240909,110900,28948750,7100,7100,7100,7100,0
20240909,110800,28948750,7100,7100,7100,7100,2
20240909,110700,28934550,7090,7090,7090,7090,0
20240909,110600,28934550,7090,7090,7090,7090,0
20240909,110500,28934550,7090,7080,7090,7080,439
20240909,110400,25822050,7090,7090,7090,7090,0
20240909,110300,25822050,7090,7090,7090,7090,0
20240909,110200,25822050,7090,7090,7090,7090,0
20240909,110100,25822050,7090,7080,7090,7080,84
20240909,110000,25226500,7090,7090,7090,7090,0
20240909,105900,25226500,7090,7090,7090,7090,0
20240909,105800,25226500,7090,7090,7090,7090,0
20240909,105700,25226500,7090,7090,7090,7090,0
20240909,105600,25226500,7090,7090,7090,7090,0
20240909,105500,25226500,7090,7090,7090,7090,0
20240909,105400,25226500,7090,7090,7090,7090,0
20240909,105300,25226500,7090,7090,7090,7090,0
20240909,105200,25226500,7090,7080,7090,7080,8
20240909,105100,25169820,7080,7080,7080,7080,0
20240909,105000,25169820,7080,7080,7080,7080,0
20240909,104900,25169820,7080,7080,7080,7080,0
20240909,104800,25169820,7080,7050,7080,7050,128
20240909,104700,24267390,7050,7060,7060,7050,145
20240909,104600,23245090,7070,7070,7070,7070,0
20240909,104500,23245090,7070,7070,7070,7070,0
20240909,104400,23245090,7070,7070,7070,7070,0
20240909,104300,23245090,7070,7070,7070,7070,0
20240909,104200,23245090,7070,7070,7070,7070,1
20240909,104100,23238020,7090,7080,7090,7080,2
20240909,104000,23223850,7090,7090,7090,7090,0
20240909,103900,23223850,7090,7090,7090,7090,0
20240909,103800,23223850,7090,7090,7090,7090,0
20240909,103700,23223850,7090,7090,7090,7090,0
20240909,103600,23223850,7090,7090,7090,7080,3
20240909,103500,23202590,7080,7080,7080,7080,1
20240909,103400,23195510,7090,7090,7090,7090,0
20240909,103300,23195510,7090,7090,7090,7090,0
20240909,103200,23195510,7090,7090,7090,7090,0
20240909,103100,23195510,7090,7090,7090,7090,0
20240909,103000,23195510,7090,7080,7090,7080,2
20240909,102900,23181340,7090,7090,7090,7090,0
20240909,102800,23181340,7090,7090,7090,7090,0
20240909,102700,23181340,7090,7080,7090,7080,2
20240909,102600,23167170,7090,7090,7090,7090,0
20240909,102500,23167170,7090,7090,7090,7090,0
20240909,102400,23167170,7090,7090,7090,7090,0
20240909,102300,23167170,7090,7090,7090,7090,0
20240909,102200,23167170,7090,7090,7090,7090,0
20240909,102100,23167170,7090,7080,7090,7080,2
20240909,102000,23153000,7090,7090,7090,7090,0
20240909,101900,23153000,7090,7080,7090,7080,2
20240909,101800,23138830,7090,7090,7090,7090,0
20240909,101700,23138830,7090,7090,7090,7090,0
20240909,101600,23138830,7090,7090,7090,7090,0
20240909,101500,23138830,7090,7090,7090,7090,0
20240909,101400,23138830,7090,7080,7090,7080,2
20240909,101300,23124660,7090,7080,7090,7080,6
20240909,101200,23082150,7090,7080,7090,7080,4
20240909,101100,23053810,7090,7090,7090,7090,0
20240909,101000,23053810,7090,7080,7090,7080,39
20240909,100900,22777670,7090,7080,7090,7080,4
20240909,100800,22749340,7090,7080,7090,7080,9
20240909,100700,22685560,7050,7050,7050,7050,0
20240909,100600,22685560,7050,7050,7050,7050,1
20240909,100500,22678510,7050,7050,7050,7050,0
20240909,100400,22678510,7050,7060,7060,7050,20
20240909,100300,22537500,7090,7080,7090,7080,6
20240909,100200,22494980,7050,7050,7050,7050,0
20240909,100100,22494980,7050,7050,7050,7050,0
20240909,100000,22494980,7050,7050,7050,7050,0
20240909,095900,22494980,7050,7050,7050,7050,0
20240909,095800,22494980,7050,7050,7050,7050,10
20240909,095700,22424480,7050,7050,7050,7050,0
20240909,095600,22424480,7050,7060,7060,7050,34
20240909,095500,22184750,7090,7090,7090,7090,0
20240909,095400,22184750,7090,7090,7090,7090,0
20240909,095300,22184750,7090,7080,7090,7080,6
20240909,095200,22142240,7080,7080,7090,7080,10
20240909,095100,22071410,7060,7060,7060,7060,47
20240909,095000,21739590,7090,7090,7090,7090,0
20240909,094900,21739590,7090,7090,7090,7090,0
20240909,094800,21739590,7090,7090,7090,7090,0
20240909,094700,21739590,7090,7090,7090,7090,0
20240909,094600,21739590,7090,7090,7090,7090,0
20240909,094500,21739590,7090,7090,7090,7090,0
20240909,094400,21739590,7090,7090,7090,7090,2
20240909,094300,21725410,7110,7090,7110,7090,6
20240909,094200,21682840,7110,7080,7110,7080,125
20240909,094100,20797810,7080,7080,7080,7080,0
20240909,094000,20797810,7080,7080,7080,7080,20
20240909,093900,20656210,7080,7080,7080,7080,0
20240909,093800,20656210,7080,7080,7080,7080,0
20240909,093700,20656210,7080,7080,7080,7080,31
20240909,093600,20436730,7080,7080,7080,7080,0
20240909,093500,20436730,7080,7080,7080,7080,0
20240909,093400,20436730,7080,7080,7080,7080,100
20240909,093300,19728730,7080,7080,7080,7080,2
20240909,093200,19714570,7080,7080,7080,7080,2
20240909,093100,19700410,7080,7080,7080,7080,0
20240909,093000,19700410,7080,7080,7080,7080,0
20240909,092900,19700410,7080,7080,7080,7080,0
20240909,092800,19700410,7080,7080,7080,7080,222
20240909,092700,18128650,7050,7050,7050,7050,1
20240909,092600,18121600,7050,7050,7050,7050,0
20240909,092500,18121600,7050,7050,7050,7050,0
20240909,092400,18121600,7050,7050,7050,7050,0
20240909,092300,18121600,7050,7050,7050,7050,0
20240909,092200,18121600,7050,7050,7050,7050,0
20240909,092100,18121600,7050,7050,7050,7050,0
20240909,092000,18121600,7050,7050,7050,7050,0
20240909,091900,18121600,7050,7050,7050,7050,0
20240909,091800,18121600,7050,7050,7050,7050,2
20240909,091700,18107500,7110,7110,7110,7110,0
20240909,091600,18107500,7110,7110,7110,7110,0
20240909,091500,18107500,7110,7110,7110,7110,0
20240909,091400,18107500,7110,7110,7110,7110,0
20240909,091300,18107500,7110,7110,7110,7110,0
20240909,091200,18107500,7110,7110,7110,7110,0
20240909,091100,18107500,7110,7110,7110,7110,1
20240909,091000,18100390,7100,7110,7110,7100,2
20240909,090900,18086180,7090,7070,7090,7070,1127
20240909,090800,10114770,7070,7070,7070,7070,2
20240909,090700,10100630,7070,7070,7070,7070,7
20240909,090600,10051140,6920,7000,7000,6920,177
20240909,090500,8820250,7000,7000,7000,7000,120
20240909,090400,7980250,7050,7100,7100,7050,752
20240909,090300,2641200,7100,7100,7100,7100,235
20240909,090200,972700,7100,7100,7100,7100,20
20240909,090100,830700,7100,7100,7100,7100,0
20240909,090000,830700,7100,7100,7100,7100,117