KissMeData/160980/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,202300,366803160,10670,10670,10670,10670,50
20240909,202200,366803160,10670,10670,10670,10670,0
20240909,202100,366803160,10670,10670,10670,10670,0
20240909,202000,366803160,10670,10670,10670,10670,0
20240909,201900,366803160,10670,10670,10670,10670,0
20240909,201800,366803160,10670,10670,10670,10670,0
20240909,201700,366803160,10670,10670,10670,10670,0
20240909,201600,366803160,10670,10670,10670,10670,0
20240909,201500,366803160,10670,10670,10670,10670,0
20240909,201400,366803160,10670,10670,10670,10670,0
20240909,201300,366803160,10670,10670,10670,10670,0
20240909,201200,366803160,10670,10670,10670,10670,0
20240909,201100,366803160,10670,10670,10670,10670,0
20240909,201000,366803160,10670,10670,10670,10670,0
20240909,200900,366803160,10670,10670,10670,10670,0
20240909,200800,366803160,10670,10670,10670,10670,0
20240909,200700,366803160,10670,10670,10670,10670,0
20240909,200600,366803160,10670,10670,10670,10670,0
20240909,200500,366803160,10670,10670,10670,10670,0
20240909,200400,366803160,10670,10670,10670,10670,0
20240909,200300,366803160,10670,10670,10670,10670,0
20240909,200200,366803160,10670,10670,10670,10670,0
20240909,200100,366803160,10670,10670,10670,10670,0
20240909,200000,366803160,10670,10670,10670,10670,0
20240909,195900,366803160,10670,10670,10670,10670,0
20240909,195800,366803160,10670,10670,10670,10670,0
20240909,195700,366803160,10670,10670,10670,10670,0
20240909,195600,366803160,10670,10670,10670,10670,0
20240909,195500,366803160,10670,10670,10670,10670,0
20240909,195400,366803160,10670,10670,10670,10670,0
20240909,195300,366803160,10670,10670,10670,10670,50
20240909,195200,366803160,10670,10670,10670,10670,0
20240909,195100,366803160,10670,10670,10670,10670,0
20240909,195000,366803160,10670,10670,10670,10670,0
20240909,194900,366803160,10670,10670,10670,10670,0
20240909,194800,366803160,10670,10670,10670,10670,0
20240909,194700,366803160,10670,10670,10670,10670,0
20240909,194600,366803160,10670,10670,10670,10670,0
20240909,194500,366803160,10670,10670,10670,10670,0
20240909,194400,366803160,10670,10670,10670,10670,0
20240909,194300,366803160,10670,10670,10670,10670,0
20240909,194200,366803160,10670,10670,10670,10670,0
20240909,194100,366803160,10670,10670,10670,10670,0
20240909,194000,366803160,10670,10670,10670,10670,0
20240909,193900,366803160,10670,10670,10670,10670,0
20240909,193800,366803160,10670,10670,10670,10670,0
20240909,193700,366803160,10670,10670,10670,10670,0
20240909,193600,366803160,10670,10670,10670,10670,0
20240909,193500,366803160,10670,10670,10670,10670,0
20240909,193400,366803160,10670,10670,10670,10670,0
20240909,193300,366803160,10670,10670,10670,10670,0
20240909,193200,366803160,10670,10670,10670,10670,0
20240909,193100,366803160,10670,10670,10670,10670,0
20240909,193000,366803160,10670,10670,10670,10670,0
20240909,192900,366803160,10670,10670,10670,10670,0
20240909,192800,366803160,10670,10670,10670,10670,0
20240909,192700,366803160,10670,10670,10670,10670,0
20240909,192600,366803160,10670,10670,10670,10670,0
20240909,192500,366803160,10670,10670,10670,10670,0
20240909,192400,366803160,10670,10670,10670,10670,0
20240909,192300,366803160,10670,10670,10670,10670,50
20240909,192200,366803160,10670,10670,10670,10670,0
20240909,192100,366803160,10670,10670,10670,10670,0
20240909,192000,366803160,10670,10670,10670,10670,0
20240909,191900,366803160,10670,10670,10670,10670,0
20240909,191800,366803160,10670,10670,10670,10670,0
20240909,191700,366803160,10670,10670,10670,10670,0
20240909,191600,366803160,10670,10670,10670,10670,0
20240909,191500,366803160,10670,10670,10670,10670,0
20240909,191400,366803160,10670,10670,10670,10670,0
20240909,191300,366803160,10670,10670,10670,10670,0
20240909,191200,366803160,10670,10670,10670,10670,0
20240909,191100,366803160,10670,10670,10670,10670,0
20240909,191000,366803160,10670,10670,10670,10670,0
20240909,190900,366803160,10670,10670,10670,10670,0
20240909,190800,366803160,10670,10670,10670,10670,0
20240909,190700,366803160,10670,10670,10670,10670,0
20240909,190600,366803160,10670,10670,10670,10670,0
20240909,190500,366803160,10670,10670,10670,10670,0
20240909,190400,366803160,10670,10670,10670,10670,0
20240909,190300,366803160,10670,10670,10670,10670,0
20240909,190200,366803160,10670,10670,10670,10670,0
20240909,190100,366803160,10670,10670,10670,10670,0
20240909,190000,366803160,10670,10670,10670,10670,0
20240909,185900,366803160,10670,10670,10670,10670,0
20240909,185800,366803160,10670,10670,10670,10670,0
20240909,185700,366803160,10670,10670,10670,10670,0
20240909,185600,366803160,10670,10670,10670,10670,0
20240909,185500,366803160,10670,10670,10670,10670,0
20240909,185400,366803160,10670,10670,10670,10670,0
20240909,185300,366803160,10670,10670,10670,10670,50
20240909,185200,366803160,10670,10670,10670,10670,0
20240909,185100,366803160,10670,10670,10670,10670,0
20240909,185000,366803160,10670,10670,10670,10670,0
20240909,184900,366803160,10670,10670,10670,10670,0
20240909,184800,366803160,10670,10670,10670,10670,0
20240909,184700,366803160,10670,10670,10670,10670,0
20240909,184600,366803160,10670,10670,10670,10670,0
20240909,184500,366803160,10670,10670,10670,10670,0
20240909,184400,366803160,10670,10670,10670,10670,0
20240909,184300,366803160,10670,10670,10670,10670,0
20240909,184200,366803160,10670,10670,10670,10670,0
20240909,184100,366803160,10670,10670,10670,10670,0
20240909,184000,366803160,10670,10670,10670,10670,0
20240909,183900,366803160,10670,10670,10670,10670,0
20240909,183800,366803160,10670,10670,10670,10670,0
20240909,183700,366803160,10670,10670,10670,10670,0
20240909,183600,366803160,10670,10670,10670,10670,0
20240909,183500,366803160,10670,10670,10670,10670,0
20240909,183400,366803160,10670,10670,10670,10670,0
20240909,183300,366803160,10670,10670,10670,10670,0
20240909,183200,366803160,10670,10670,10670,10670,0
20240909,183100,366803160,10670,10670,10670,10670,0
20240909,183000,366803160,10670,10670,10670,10670,0
20240909,182900,366803160,10670,10670,10670,10670,0
20240909,182800,366803160,10670,10670,10670,10670,0
20240909,182700,366803160,10670,10670,10670,10670,0
20240909,182600,366803160,10670,10670,10670,10670,0
20240909,182500,366803160,10670,10670,10670,10670,0
20240909,182400,366803160,10670,10670,10670,10670,0
20240909,182300,366803160,10670,10670,10670,10670,50
20240909,182200,366803160,10670,10670,10670,10670,0
20240909,182100,366803160,10670,10670,10670,10670,0
20240909,182000,366803160,10670,10670,10670,10670,0
20240909,181900,366803160,10670,10670,10670,10670,0
20240909,181800,366803160,10670,10670,10670,10670,0
20240909,181700,366803160,10670,10670,10670,10670,0
20240909,181600,366803160,10670,10670,10670,10670,0
20240909,181500,366803160,10670,10670,10670,10670,0
20240909,181400,366803160,10670,10670,10670,10670,0
20240909,181300,366803160,10670,10670,10670,10670,0
20240909,181200,366803160,10670,10670,10670,10670,0
20240909,181100,366803160,10670,10670,10670,10670,0
20240909,181000,366803160,10670,10670,10670,10670,0
20240909,180900,366803160,10670,10670,10670,10670,0
20240909,180800,366803160,10670,10670,10670,10670,0
20240909,180700,366803160,10670,10670,10670,10670,0
20240909,180600,366803160,10670,10670,10670,10670,0
20240909,180500,366803160,10670,10670,10670,10670,0
20240909,180400,366803160,10670,10670,10670,10670,0
20240909,180300,366803160,10670,10670,10670,10670,0
20240909,180200,366803160,10670,10670,10670,10670,0
20240909,180100,366803160,10670,10670,10670,10670,0
20240909,180000,366803160,10670,10670,10670,10670,0
20240909,175900,366803160,10670,10670,10670,10670,0
20240909,175800,366803160,10670,10670,10670,10670,0
20240909,175700,366803160,10670,10670,10670,10670,0
20240909,175600,366803160,10670,10670,10670,10670,0
20240909,175500,366803160,10670,10670,10670,10670,0
20240909,175400,366803160,10670,10670,10670,10670,0
20240909,175300,366803160,10670,10670,10670,10670,50
20240909,175200,366803160,10670,10670,10670,10670,0
20240909,175100,366803160,10670,10670,10670,10670,0
20240909,175000,366803160,10670,10670,10670,10670,0
20240909,174900,366803160,10670,10670,10670,10670,0
20240909,174800,366803160,10670,10670,10670,10670,0
20240909,174700,366803160,10670,10670,10670,10670,0
20240909,174600,366803160,10670,10670,10670,10670,0
20240909,174500,366803160,10670,10670,10670,10670,0
20240909,174400,366803160,10670,10670,10670,10670,0
20240909,174300,366803160,10670,10670,10670,10670,0
20240909,174200,366803160,10670,10670,10670,10670,0
20240909,174100,366803160,10670,10670,10670,10670,0
20240909,174000,366803160,10670,10670,10670,10670,0
20240909,173900,366803160,10670,10670,10670,10670,0
20240909,173800,366803160,10670,10670,10670,10670,0
20240909,173700,366803160,10670,10670,10670,10670,0
20240909,173600,366803160,10670,10670,10670,10670,0
20240909,173500,366803160,10670,10670,10670,10670,0
20240909,173400,366803160,10670,10670,10670,10670,0
20240909,173300,366803160,10670,10670,10670,10670,0
20240909,173200,366803160,10670,10670,10670,10670,0
20240909,173100,366803160,10670,10670,10670,10670,0
20240909,173000,366803160,10670,10670,10670,10670,0
20240909,172900,366803160,10670,10670,10670,10670,0
20240909,172800,366803160,10670,10670,10670,10670,0
20240909,172700,366803160,10670,10670,10670,10670,0
20240909,172600,366803160,10670,10670,10670,10670,0
20240909,172500,366803160,10670,10670,10670,10670,0
20240909,172400,366803160,10670,10670,10670,10670,0
20240909,172300,366803160,10670,10670,10670,10670,50
20240909,172200,366803160,10670,10670,10670,10670,0
20240909,172100,366803160,10670,10670,10670,10670,0
20240909,172000,366803160,10670,10670,10670,10670,0
20240909,171900,366803160,10670,10670,10670,10670,0
20240909,171800,366803160,10670,10670,10670,10670,0
20240909,171700,366803160,10670,10670,10670,10670,0
20240909,171600,366803160,10670,10670,10670,10670,0
20240909,171500,366803160,10670,10670,10670,10670,0
20240909,171400,366803160,10670,10670,10670,10670,0
20240909,171300,366803160,10670,10670,10670,10670,0
20240909,171200,366803160,10670,10670,10670,10670,0
20240909,171100,366803160,10670,10670,10670,10670,0
20240909,171000,366803160,10670,10670,10670,10670,0
20240909,170900,366803160,10670,10670,10670,10670,0
20240909,170800,366803160,10670,10670,10670,10670,0
20240909,170700,366803160,10670,10670,10670,10670,0
20240909,170600,366803160,10670,10670,10670,10670,0
20240909,170500,366803160,10670,10670,10670,10670,0
20240909,170400,366803160,10670,10670,10670,10670,0
20240909,170300,366803160,10670,10670,10670,10670,0
20240909,170200,366803160,10670,10670,10670,10670,0
20240909,170100,366803160,10670,10670,10670,10670,0
20240909,170000,366803160,10670,10670,10670,10670,0
20240909,165900,366803160,10670,10670,10670,10670,0
20240909,165800,366803160,10670,10670,10670,10670,0
20240909,165700,366803160,10670,10670,10670,10670,0
20240909,165600,366803160,10670,10670,10670,10670,0
20240909,165500,366803160,10670,10670,10670,10670,0
20240909,165400,366803160,10670,10670,10670,10670,0
20240909,165300,366803160,10670,10670,10670,10670,50
20240909,165200,366803160,10670,10670,10670,10670,0
20240909,165100,366803160,10670,10670,10670,10670,0
20240909,165000,366803160,10670,10670,10670,10670,0
20240909,164900,366803160,10670,10670,10670,10670,0
20240909,164800,366803160,10670,10670,10670,10670,0
20240909,164700,366803160,10670,10670,10670,10670,0
20240909,164600,366803160,10670,10670,10670,10670,0
20240909,164500,366803160,10670,10670,10670,10670,0
20240909,164400,366803160,10670,10670,10670,10670,0
20240909,164300,366803160,10670,10670,10670,10670,0
20240909,164200,366803160,10670,10670,10670,10670,0
20240909,164100,366803160,10670,10670,10670,10670,0
20240909,164000,366803160,10670,10670,10670,10670,0
20240909,163900,366803160,10670,10670,10670,10670,0
20240909,163800,366803160,10670,10670,10670,10670,0
20240909,163700,366803160,10670,10670,10670,10670,0
20240909,163600,366803160,10670,10670,10670,10670,0
20240909,163500,366803160,10670,10670,10670,10670,0
20240909,163400,366803160,10670,10670,10670,10670,0
20240909,163300,366803160,10670,10670,10670,10670,0
20240909,163200,366803160,10670,10670,10670,10670,0
20240909,163100,366803160,10670,10670,10670,10670,0
20240909,163000,366803160,10670,10670,10670,10670,0
20240909,162900,366803160,10670,10670,10670,10670,0
20240909,162800,366803160,10670,10670,10670,10670,0
20240909,162700,366803160,10670,10670,10670,10670,0
20240909,162600,366803160,10670,10670,10670,10670,0
20240909,162500,366803160,10670,10670,10670,10670,0
20240909,162400,366803160,10670,10670,10670,10670,0
20240909,162300,366803160,10670,10670,10670,10670,50
20240909,162200,366803160,10670,10670,10670,10670,0
20240909,162100,366803160,10670,10670,10670,10670,0
20240909,162000,366803160,10670,10670,10670,10670,0
20240909,161900,366803160,10670,10670,10670,10670,0
20240909,161800,366803160,10670,10670,10670,10670,0
20240909,161700,366803160,10670,10670,10670,10670,0
20240909,161600,366803160,10670,10670,10670,10670,0
20240909,161500,366803160,10670,10670,10670,10670,0
20240909,161400,366803160,10670,10670,10670,10670,0
20240909,161300,366803160,10670,10670,10670,10670,0
20240909,161200,366803160,10670,10670,10670,10670,0
20240909,161100,366803160,10670,10670,10670,10670,0
20240909,161000,366803160,10670,10670,10670,10670,0
20240909,160900,366803160,10670,10670,10670,10670,0
20240909,160800,366803160,10670,10670,10670,10670,0
20240909,160700,366803160,10670,10670,10670,10670,0
20240909,160600,366803160,10670,10670,10670,10670,0
20240909,160500,366803160,10670,10670,10670,10670,0
20240909,160400,366803160,10670,10670,10670,10670,0
20240909,160300,366803160,10670,10670,10670,10670,0
20240909,160200,366803160,10670,10670,10670,10670,0
20240909,160100,366803160,10670,10670,10670,10670,0
20240909,160000,366803160,10670,10670,10670,10670,0
20240909,155900,366803160,10670,10670,10670,10670,0
20240909,155800,366803160,10670,10670,10670,10670,0
20240909,155700,366803160,10670,10670,10670,10670,0
20240909,155600,366803160,10670,10670,10670,10670,0
20240909,155500,366803160,10670,10670,10670,10670,0
20240909,155400,366803160,10670,10670,10670,10670,0
20240909,155300,366803160,10670,10670,10670,10670,50
20240909,155200,366803160,10670,10670,10670,10670,0
20240909,155100,366803160,10670,10670,10670,10670,0
20240909,155000,366803160,10670,10670,10670,10670,0
20240909,154900,366803160,10670,10670,10670,10670,0
20240909,154800,366803160,10670,10670,10670,10670,0
20240909,154700,366803160,10670,10670,10670,10670,0
20240909,154600,366803160,10670,10670,10670,10670,0
20240909,154500,366803160,10670,10670,10670,10670,0
20240909,154400,366803160,10670,10670,10670,10670,0
20240909,154300,366803160,10670,10670,10670,10670,0
20240909,154200,366803160,10670,10670,10670,10670,0
20240909,154100,366803160,10670,10670,10670,10670,0
20240909,154000,366803160,10670,10670,10670,10670,0
20240909,153900,366803160,10670,10670,10670,10670,0
20240909,153800,366803160,10670,10670,10670,10670,0
20240909,153700,366803160,10670,10670,10670,10670,0
20240909,153600,366803160,10670,10670,10670,10670,0
20240909,153500,366803160,10670,10670,10670,10670,0
20240909,153400,366803160,10670,10670,10670,10670,0
20240909,153300,366803160,10670,10670,10670,10670,0
20240909,153200,366803160,10670,10670,10670,10670,0
20240909,153100,366803160,10670,10670,10670,10670,0
20240909,153000,366803160,10670,10670,10670,10670,50
20240909,152900,366269660,10600,10600,10600,10600,0
20240909,152800,366269660,10600,10600,10600,10600,0
20240909,152700,366269660,10600,10600,10600,10600,0
20240909,152600,366269660,10600,10600,10600,10600,0
20240909,152500,366269660,10600,10600,10600,10600,0
20240909,152400,366269660,10600,10600,10600,10600,0
20240909,152300,366269660,10600,10600,10600,10600,0
20240909,152200,366269660,10600,10600,10600,10600,0
20240909,152100,366269660,10600,10600,10600,10600,0
20240909,152000,366269660,10600,10600,10600,10600,0
20240909,151900,366269660,10600,10680,10690,10600,207
20240909,151800,364066810,10680,10690,10690,10620,292
20240909,151700,360950610,10690,10690,10690,10660,216
20240909,151600,358641930,10690,10710,10710,10670,367
20240909,151500,354714830,10710,10710,10710,10700,463
20240909,151400,349758690,10710,10710,10710,10670,426
20240909,151300,345201390,10710,10700,10710,10700,275
20240909,151200,342256260,10700,10710,10710,10660,347
20240909,151100,338546390,10710,10700,10710,10670,285
20240909,151000,335495220,10710,10590,10710,10590,531
20240909,150900,329828450,10660,10660,10660,10590,99
20240909,150800,328778640,10660,10650,10660,10650,90
20240909,150700,327819740,10590,10600,10600,10590,37
20240909,150600,327427810,10590,10590,10590,10590,97
20240909,150500,326400580,10660,10620,10660,10620,100
20240909,150400,325336660,10580,10580,10580,10580,106
20240909,150300,324215180,10590,10590,10590,10590,37
20240909,150200,323823350,10590,10590,10590,10590,39
20240909,150100,323410340,10590,10580,10590,10580,101
20240909,150000,322341390,10590,10590,10590,10590,54
20240909,145900,321769530,10590,10590,10590,10590,37
20240909,145800,321377700,10590,10590,10590,10590,45
20240909,145700,320901150,10600,10600,10600,10590,183
20240909,145600,318962500,10600,10600,10600,10600,229
20240909,145500,316535100,10590,10600,10600,10590,114
20240909,145400,315327460,10590,10590,10590,10590,10
20240909,145300,315221560,10580,10610,10610,10580,156
20240909,145200,313570150,10590,10610,10610,10590,199
20240909,145100,311462560,10620,10620,10620,10620,33
20240909,145000,311112100,10680,10680,10680,10680,0
20240909,144900,311112100,10680,10680,10680,10680,0
20240909,144800,311112100,10680,10680,10680,10680,0
20240909,144700,311112100,10680,10600,10680,10600,87
20240909,144600,310186100,10600,10600,10600,10600,38
20240909,144500,309783300,10600,10680,10680,10590,3776
20240909,144400,269738090,10680,10680,10680,10680,0
20240909,144300,269738090,10680,10680,10680,10680,0
20240909,144200,269738090,10680,10630,10680,10630,89
20240909,144100,268789520,10630,10630,10630,10630,26
20240909,144000,268513140,10630,10630,10630,10630,37
20240909,143900,268119830,10630,10630,10630,10630,40
20240909,143800,267694630,10630,10630,10630,10630,37
20240909,143700,267301320,10630,10630,10630,10630,87
20240909,143600,266376510,10630,10630,10630,10630,37
20240909,143500,265983200,10630,10630,10630,10630,39
20240909,143400,265568630,10630,10630,10630,10630,40
20240909,143300,265143430,10630,10630,10630,10630,99
20240909,143200,264091060,10630,10630,10630,10630,37
20240909,143100,263697750,10630,10630,10630,10630,100
20240909,143000,262634750,10630,10630,10630,10630,126
20240909,142900,261295370,10630,10630,10630,10630,64
20240909,142800,260615050,10640,10640,10640,10640,76
20240909,142700,259806410,10640,10640,10640,10640,0
20240909,142600,259806410,10640,10640,10640,10640,120
20240909,142500,258529610,10640,10640,10640,10640,0
20240909,142400,258529610,10640,10640,10640,10640,76
20240909,142300,257720970,10640,10640,10640,10640,0
20240909,142200,257720970,10640,10630,10640,10630,152
20240909,142100,256104830,10630,10630,10630,10630,0
20240909,142000,256104830,10630,10630,10630,10630,443
20240909,141900,251395740,10630,10630,10630,10630,638
20240909,141800,244613800,10630,10660,10660,10630,437
20240909,141700,239965380,10660,10660,10660,10660,89
20240909,141600,239016640,10660,10660,10660,10660,342
20240909,141500,235370920,10690,10690,10690,10690,0
20240909,141400,235370920,10690,10660,10690,10660,241
20240909,141300,232798580,10650,10660,10660,10650,379
20240909,141200,228759840,10660,10660,10660,10660,0
20240909,141100,228759840,10660,10670,10670,10660,42
20240909,141000,228311750,10670,10680,10680,10670,11
20240909,140900,228194320,10660,10660,10660,10660,37
20240909,140800,227799900,10660,10660,10660,10650,276
20240909,140700,224858500,10690,10690,10690,10690,0
20240909,140600,224858500,10690,10650,10690,10650,39
20240909,140500,224443110,10650,10650,10650,10650,211
20240909,140400,222195960,10650,10630,10650,10610,242
20240909,140300,219625510,10650,10630,10650,10630,76
20240909,140200,218817240,10640,10650,10650,10640,10
20240909,140100,218710830,10630,10650,10650,10630,119
20240909,140000,217444630,10650,10650,10650,10650,31
20240909,135900,217114480,10640,10650,10650,10640,75
20240909,135800,216316110,10740,10740,10740,10740,0
20240909,135700,216316110,10740,10650,10740,10650,19
20240909,135600,216113670,10700,10700,10700,10700,51
20240909,135500,215567970,10770,10770,10770,10770,0
20240909,135400,215567970,10770,10770,10770,10770,0
20240909,135300,215567970,10770,10770,10770,10770,0
20240909,135200,215567970,10770,10770,10770,10770,1
20240909,135100,215557200,10690,10690,10690,10690,37
20240909,135000,215161670,10690,10690,10690,10690,39
20240909,134900,214744760,10690,10650,10690,10650,825
20240909,134800,205927870,10680,10650,10680,10650,84
20240909,134700,205031920,10680,10680,10680,10680,17
20240909,134600,204850360,10680,10670,10680,10650,278
20240909,134500,201883110,10670,10670,10670,10660,17
20240909,134400,201701740,10680,10680,10680,10680,23
20240909,134300,201456100,10680,10680,10680,10680,0
20240909,134200,201456100,10680,10680,10680,10680,37
20240909,134100,201060940,10710,10710,10710,10710,0
20240909,134000,201060940,10710,10710,10710,10710,0
20240909,133900,201060940,10710,10710,10710,10710,0
20240909,133800,201060940,10710,10710,10710,10710,9
20240909,133700,200964550,10710,10740,10740,10710,286
20240909,133600,197897620,10790,10790,10790,10790,96
20240909,133500,196861780,10790,10720,10790,10720,60
20240909,133400,196218440,10720,10720,10720,10720,108
20240909,133300,195060680,10710,10700,10710,10700,179
20240909,133200,193144690,10700,10700,10700,10700,206
20240909,133100,190940490,10700,10700,10700,10700,0
20240909,133000,190940490,10700,10690,10700,10690,28
20240909,132900,190641110,10680,10660,10680,10660,237
20240909,132800,188110690,10610,10610,10610,10610,76
20240909,132700,187304330,10610,10610,10610,10610,0
20240909,132600,187304330,10610,10620,10620,10610,75
20240909,132500,186508480,10610,10610,10610,10610,15
20240909,132400,186349330,10660,10660,10660,10660,41
20240909,132300,185912270,10660,10660,10660,10660,39
20240909,132200,185496530,10650,10650,10650,10650,37
20240909,132100,185102480,10650,10650,10650,10650,39
20240909,132000,184687130,10650,10650,10650,10650,37
20240909,131900,184293080,10650,10650,10650,10650,40
20240909,131800,183867080,10650,10650,10650,10650,94
20240909,131700,182865980,10640,10630,10640,10630,107
20240909,131600,181727890,10630,10610,10630,10610,184
20240909,131500,179773450,10610,10610,10610,10610,39
20240909,131400,179359660,10630,10620,10630,10620,87
20240909,131300,178435220,10630,10620,10630,10620,108
20240909,131200,177288210,10630,10630,10630,10630,25
20240909,131100,177022460,10640,10640,10640,10640,16
20240909,131000,176852220,10650,10650,10650,10650,143
20240909,130900,175329270,10650,10650,10650,10650,37
20240909,130800,174935220,10670,10670,10670,10670,2
20240909,130700,174913880,10660,10660,10660,10660,1
20240909,130600,174903220,10690,10690,10690,10690,0
20240909,130500,174903220,10690,10670,10690,10670,2
20240909,130400,174881860,10690,10690,10690,10670,4
20240909,130300,174839130,10690,10690,10690,10690,0
20240909,130200,174839130,10690,10600,10690,10600,95
20240909,130100,173831220,10600,10600,10600,10600,0
20240909,130000,173831220,10600,10580,10600,10580,148
20240909,125900,172264800,10580,10570,10580,10570,130
20240909,125800,170890100,10570,10570,10570,10570,10
20240909,125700,170784400,10570,10570,10580,10570,176
20240909,125600,168922980,10590,10590,10590,10590,0
20240909,125500,168922980,10590,10590,10590,10570,125
20240909,125400,167600490,10590,10590,10590,10590,0
20240909,125300,167600490,10590,10570,10590,10570,74
20240909,125200,166817570,10590,10590,10590,10590,101
20240909,125100,165747980,10600,10600,10600,10600,298
20240909,125000,162589180,10630,10640,10640,10630,63
20240909,124900,161919480,10640,10650,10650,10630,224
20240909,124800,159536450,10620,10620,10630,10620,60
20240909,124700,158899150,10690,10690,10690,10690,290
20240909,124600,155799050,10700,10700,10700,10700,0
20240909,124500,155799050,10700,10630,10700,10630,46
20240909,124400,155309820,10630,10630,10630,10630,33
20240909,124300,154959030,10630,10630,10630,10630,101
20240909,124200,153885400,10630,10630,10630,10630,0
20240909,124100,153885400,10630,10630,10630,10630,0
20240909,124000,153885400,10630,10630,10630,10630,90
20240909,123900,152928700,10630,10630,10630,10630,54
20240909,123800,152354680,10630,10630,10630,10630,1
20240909,123700,152344050,10630,10620,10630,10610,201
20240909,123600,150208850,10620,10630,10630,10620,4
20240909,123500,150166340,10630,10630,10630,10630,3
20240909,123400,150134450,10630,10630,10630,10630,0
20240909,123300,150134450,10630,10630,10630,10630,1
20240909,123200,150123820,10630,10630,10630,10630,15
20240909,123100,149964370,10630,10630,10630,10630,75
20240909,123000,149167120,10610,10610,10610,10610,36
20240909,122900,148785160,10630,10600,10630,10600,98
20240909,122800,147745730,10600,10600,10600,10600,7
20240909,122700,147671530,10610,10610,10610,10610,0
20240909,122600,147671530,10610,10610,10610,10610,60
20240909,122500,147034930,10610,10610,10610,10610,45
20240909,122400,146557480,10630,10630,10630,10630,87
20240909,122300,145632670,10630,10630,10630,10630,39
20240909,122200,145218100,10630,10630,10630,10630,37
20240909,122100,144824790,10630,10650,10650,10630,132
20240909,122000,143421590,10650,10650,10650,10650,37
20240909,121900,143027540,10650,10650,10650,10650,39
20240909,121800,142612190,10650,10650,10650,10650,74
20240909,121700,141824090,10650,10650,10650,10650,143
20240909,121600,140301140,10630,10650,10650,10630,246
20240909,121500,137682760,10650,10650,10650,10650,0
20240909,121400,137682760,10650,10650,10650,10650,76
20240909,121300,136873360,10650,10650,10650,10650,0
20240909,121200,136873360,10650,10650,10650,10630,97
20240909,121100,135840730,10700,10700,10700,10700,0
20240909,121000,135840730,10700,10700,10700,10700,93
20240909,120900,134845630,10660,10660,10660,10660,0
20240909,120800,134845630,10660,10660,10660,10660,152
20240909,120700,133225310,10660,10660,10660,10660,0
20240909,120600,133225310,10660,10660,10660,10660,16
20240909,120500,133054750,10700,10700,10700,10700,0
20240909,120400,133054750,10700,10700,10700,10700,25
20240909,120300,132787250,10700,10700,10700,10700,200
20240909,120200,130647250,10700,10700,10700,10700,0
20240909,120100,130647250,10700,10700,10700,10700,0
20240909,120000,130647250,10700,10700,10700,10700,0
20240909,115900,130647250,10700,10700,10700,10700,0
20240909,115800,130647250,10700,10700,10700,10700,0
20240909,115700,130647250,10700,10620,10700,10620,51
20240909,115600,130104830,10620,10620,10620,10620,39
20240909,115500,129690650,10620,10620,10620,10620,37
20240909,115400,129297710,10620,10620,10620,10620,39
20240909,115300,128883530,10620,10630,10630,10620,83
20240909,115200,128001710,10660,10660,10660,10660,77
20240909,115100,127180890,10660,10660,10660,10660,0
20240909,115000,127180890,10660,10660,10660,10660,0
20240909,114900,127180890,10660,10660,10660,10660,619
20240909,114800,120582350,10710,10710,10710,10710,3
20240909,114700,120550220,10660,10660,10660,10660,39
20240909,114600,120134480,10660,10660,10660,10660,28
20240909,114500,119836000,10660,10640,10660,10640,50
20240909,114400,119303780,10640,10640,10640,10640,27
20240909,114300,119016500,10640,10640,10640,10640,12
20240909,114200,118888820,10640,10640,10640,10640,10
20240909,114100,118782420,10660,10660,10660,10660,0
20240909,114000,118782420,10660,10660,10660,10660,50
20240909,113900,118249420,10670,10670,10670,10670,0
20240909,113800,118249420,10670,10670,10670,10670,2
20240909,113700,118228080,10660,10660,10660,10660,0
20240909,113600,118228080,10660,10660,10660,10660,38
20240909,113500,117823000,10660,10660,10660,10660,50
20240909,113400,117290000,10710,10710,10710,10710,0
20240909,113300,117290000,10710,10710,10710,10710,0
20240909,113200,117290000,10710,10710,10710,10710,0
20240909,113100,117290000,10710,10710,10710,10710,0
20240909,113000,117290000,10710,10710,10710,10710,0
20240909,112900,117290000,10710,10710,10710,10710,0
20240909,112800,117290000,10710,10710,10710,10710,0
20240909,112700,117290000,10710,10710,10710,10710,0
20240909,112600,117290000,10710,10710,10710,10710,0
20240909,112500,117290000,10710,10710,10710,10710,0
20240909,112400,117290000,10710,10710,10710,10710,0
20240909,112300,117290000,10710,10710,10710,10710,5
20240909,112200,117236450,10710,10700,10710,10700,188
20240909,112100,115224640,10680,10700,10700,10680,6
20240909,112000,115160460,10700,10700,10700,10700,57
20240909,111900,114550560,10690,10690,10690,10690,0
20240909,111800,114550560,10690,10690,10690,10690,10
20240909,111700,114443660,10710,10640,10710,10640,458
20240909,111600,109561680,10630,10630,10630,10620,249
20240909,111500,106916300,10620,10600,10620,10600,270
20240909,111400,104052310,10600,10600,10600,10600,180
20240909,111300,102144310,10580,10580,10580,10580,0
20240909,111200,102144310,10580,10580,10580,10580,0
20240909,111100,102144310,10580,10580,10580,10580,0
20240909,111000,102144310,10580,10580,10580,10580,100
20240909,110900,101086310,10600,10600,10600,10600,100
20240909,110800,100026310,10600,10600,10600,10600,0
20240909,110700,100026310,10600,10600,10600,10600,250
20240909,110600,97376310,10600,10600,10600,10600,0
20240909,110500,97376310,10600,10600,10600,10600,2
20240909,110400,97355110,10580,10600,10600,10580,45
20240909,110300,96878810,10600,10600,10600,10600,20
20240909,110200,96666810,10600,10600,10600,10600,0
20240909,110100,96666810,10600,10600,10600,10600,0
20240909,110000,96666810,10600,10600,10600,10600,0
20240909,105900,96666810,10600,10600,10600,10600,0
20240909,105800,96666810,10600,10600,10600,10600,0
20240909,105700,96666810,10600,10600,10600,10600,0
20240909,105600,96666810,10600,10600,10600,10600,10
20240909,105500,96560810,10610,10610,10610,10610,0
20240909,105400,96560810,10610,10610,10610,10610,5
20240909,105300,96507760,10600,10600,10600,10600,0
20240909,105200,96507760,10600,10580,10600,10580,235
20240909,105100,94018550,10520,10520,10520,10520,0
20240909,105000,94018550,10520,10520,10520,10520,0
20240909,104900,94018550,10520,10520,10520,10520,0
20240909,104800,94018550,10520,10520,10520,10520,0
20240909,104700,94018550,10520,10520,10520,10520,100
20240909,104600,92966550,10590,10590,10590,10590,0
20240909,104500,92966550,10590,10590,10590,10590,0
20240909,104400,92966550,10590,10590,10590,10590,0
20240909,104300,92966550,10590,10590,10590,10590,0
20240909,104200,92966550,10590,10580,10590,10580,61
20240909,104100,92321160,10580,10580,10580,10580,0
20240909,104000,92321160,10580,10580,10580,10580,0
20240909,103900,92321160,10580,10580,10580,10580,0
20240909,103800,92321160,10580,10580,10580,10580,10
20240909,103700,92215360,10580,10580,10580,10580,0
20240909,103600,92215360,10580,10580,10580,10580,0
20240909,103500,92215360,10580,10540,10580,10540,15
20240909,103400,92057100,10540,10540,10540,10540,0
20240909,103300,92057100,10540,10540,10540,10540,0
20240909,103200,92057100,10540,10540,10540,10540,0
20240909,103100,92057100,10540,10540,10540,10540,0
20240909,103000,92057100,10540,10540,10540,10540,0
20240909,102900,92057100,10540,10540,10540,10540,0
20240909,102800,92057100,10540,10540,10540,10540,4
20240909,102700,92014940,10540,10540,10540,10540,9
20240909,102600,91920080,10540,10540,10540,10540,4
20240909,102500,91877920,10500,10500,10500,10500,0
20240909,102400,91877920,10500,10500,10500,10500,0
20240909,102300,91877920,10500,10500,10500,10500,0
20240909,102200,91877920,10500,10500,10500,10500,163
20240909,102100,90166420,10500,10500,10500,10500,130
20240909,102000,88801420,10480,10480,10480,10480,0
20240909,101900,88801420,10480,10500,10500,10480,255
20240909,101800,86124590,10540,10540,10540,10540,5
20240909,101700,86071890,10500,10500,10500,10500,63
20240909,101600,85410390,10540,10540,10540,10540,1
20240909,101500,85399850,10540,10540,10540,10540,90
20240909,101400,84451250,10540,10540,10540,10540,14
20240909,101300,84303690,10490,10490,10490,10490,0
20240909,101200,84303690,10490,10490,10490,10490,0
20240909,101100,84303690,10490,10490,10490,10490,11
20240909,101000,84188300,10490,10490,10490,10490,0
20240909,100900,84188300,10490,10490,10490,10490,50
20240909,100800,83663800,10490,10490,10490,10490,0
20240909,100700,83663800,10490,10490,10490,10490,0
20240909,100600,83663800,10490,10490,10490,10490,495
20240909,100500,78471250,10490,10490,10490,10490,0
20240909,100400,78471250,10490,10490,10490,10490,0
20240909,100300,78471250,10490,10490,10490,10490,0
20240909,100200,78471250,10490,10500,10500,10490,63
20240909,100100,77810050,10490,10490,10490,10490,1
20240909,100000,77799560,10480,10490,10490,10480,61
20240909,095900,77159680,10490,10490,10490,10490,3
20240909,095800,77128210,10490,10500,10500,10490,28
20240909,095700,76834220,10510,10510,10510,10510,4
20240909,095600,76792180,10510,10510,10510,10510,0
20240909,095500,76792180,10510,10510,10510,10510,0
20240909,095400,76792180,10510,10510,10510,10510,0
20240909,095300,76792180,10510,10510,10510,10510,0
20240909,095200,76792180,10510,10520,10520,10510,54
20240909,095100,76224200,10530,10530,10530,10530,0
20240909,095000,76224200,10530,10530,10530,10530,0
20240909,094900,76224200,10530,10530,10530,10530,8
20240909,094800,76139960,10540,10540,10540,10540,0
20240909,094700,76139960,10540,10540,10540,10540,0
20240909,094600,76139960,10540,10540,10540,10540,84
20240909,094500,75254600,10580,10580,10580,10580,0
20240909,094400,75254600,10580,10580,10580,10580,0
20240909,094300,75254600,10580,10560,10580,10540,120
20240909,094200,73987910,10550,10550,10580,10550,57
20240909,094100,73385060,10580,10580,10580,10580,2
20240909,094000,73363900,10540,10550,10550,10540,15
20240909,093900,73205660,10550,10550,10550,10550,0
20240909,093800,73205660,10550,10550,10550,10550,0
20240909,093700,73205660,10550,10550,10550,10550,0
20240909,093600,73205660,10550,10550,10550,10550,0
20240909,093500,73205660,10550,10550,10550,10550,0
20240909,093400,73205660,10550,10550,10550,10550,0
20240909,093300,73205660,10550,10550,10550,10550,0
20240909,093200,73205660,10550,10570,10570,10550,179
20240909,093100,71316730,10670,10670,10670,10670,20
20240909,093000,71103330,10670,10690,10690,10670,4
20240909,092900,71060610,10690,10580,10690,10580,413
20240909,092800,66657100,10500,10500,10500,10500,1
20240909,092700,66646600,10600,10600,10600,10600,0
20240909,092600,66646600,10600,10600,10600,10600,0
20240909,092500,66646600,10600,10510,10600,10510,114
20240909,092400,65448370,10460,10460,10460,10460,9
20240909,092300,65354230,10510,10510,10510,10510,1
20240909,092200,65343720,10510,10500,10510,10500,14
20240909,092100,65196700,10500,10500,10500,10500,139
20240909,092000,63737200,10500,10500,10500,10500,0
20240909,091900,63737200,10500,10490,10500,10490,12
20240909,091800,63611270,10400,10400,10400,10400,0
20240909,091700,63611270,10400,10400,10400,10400,0
20240909,091600,63611270,10400,10400,10400,10400,0
20240909,091500,63611270,10400,10400,10400,10400,0
20240909,091400,63611270,10400,10400,10400,10400,1
20240909,091300,63600870,10390,10390,10390,10390,5
20240909,091200,63548920,10380,10440,10440,10380,195
20240909,091100,61520060,10450,10450,10450,10450,20
20240909,091000,61311060,10470,10370,10470,10370,449
20240909,090900,56620540,10370,10370,10370,10370,66
20240909,090800,55936120,10350,10240,10350,10230,1452
20240909,090700,40970510,10240,10240,10240,10240,61
20240909,090600,40345870,10280,10280,10280,10280,0
20240909,090500,40345870,10280,10400,10400,10220,205
20240909,090400,38242740,10280,10400,10400,10280,7
20240909,090300,38170420,10300,10310,10310,10300,165
20240909,090200,36469420,10310,10360,10360,10310,319
20240909,090100,33168240,10450,10470,10470,10360,302
20240909,090000,30039320,10530,10380,10540,10370,2894