KissMeData/210980/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,203400,479931610,9260,9260,9260,9260,1037
20240909,203300,479931610,9260,9260,9260,9260,0
20240909,203200,479931610,9260,9260,9260,9260,0
20240909,203100,479931610,9260,9260,9260,9260,0
20240909,203000,479931610,9260,9260,9260,9260,0
20240909,202900,479931610,9260,9260,9260,9260,0
20240909,202800,479931610,9260,9260,9260,9260,0
20240909,202700,479931610,9260,9260,9260,9260,0
20240909,202600,479931610,9260,9260,9260,9260,0
20240909,202500,479931610,9260,9260,9260,9260,0
20240909,202400,479931610,9260,9260,9260,9260,0
20240909,202300,479931610,9260,9260,9260,9260,0
20240909,202200,479931610,9260,9260,9260,9260,0
20240909,202100,479931610,9260,9260,9260,9260,0
20240909,202000,479931610,9260,9260,9260,9260,0
20240909,201900,479931610,9260,9260,9260,9260,0
20240909,201800,479931610,9260,9260,9260,9260,0
20240909,201700,479931610,9260,9260,9260,9260,0
20240909,201600,479931610,9260,9260,9260,9260,0
20240909,201500,479931610,9260,9260,9260,9260,0
20240909,201400,479931610,9260,9260,9260,9260,0
20240909,201300,479931610,9260,9260,9260,9260,0
20240909,201200,479931610,9260,9260,9260,9260,0
20240909,201100,479931610,9260,9260,9260,9260,0
20240909,201000,479931610,9260,9260,9260,9260,0
20240909,200900,479931610,9260,9260,9260,9260,0
20240909,200800,479931610,9260,9260,9260,9260,0
20240909,200700,479931610,9260,9260,9260,9260,0
20240909,200600,479931610,9260,9260,9260,9260,0
20240909,200500,479931610,9260,9260,9260,9260,0
20240909,200400,479931610,9260,9260,9260,9260,1037
20240909,200300,479931610,9260,9260,9260,9260,0
20240909,200200,479931610,9260,9260,9260,9260,0
20240909,200100,479931610,9260,9260,9260,9260,0
20240909,200000,479931610,9260,9260,9260,9260,0
20240909,195900,479931610,9260,9260,9260,9260,0
20240909,195800,479931610,9260,9260,9260,9260,0
20240909,195700,479931610,9260,9260,9260,9260,0
20240909,195600,479931610,9260,9260,9260,9260,0
20240909,195500,479931610,9260,9260,9260,9260,0
20240909,195400,479931610,9260,9260,9260,9260,0
20240909,195300,479931610,9260,9260,9260,9260,0
20240909,195200,479931610,9260,9260,9260,9260,0
20240909,195100,479931610,9260,9260,9260,9260,0
20240909,195000,479931610,9260,9260,9260,9260,0
20240909,194900,479931610,9260,9260,9260,9260,0
20240909,194800,479931610,9260,9260,9260,9260,0
20240909,194700,479931610,9260,9260,9260,9260,0
20240909,194600,479931610,9260,9260,9260,9260,0
20240909,194500,479931610,9260,9260,9260,9260,0
20240909,194400,479931610,9260,9260,9260,9260,0
20240909,194300,479931610,9260,9260,9260,9260,0
20240909,194200,479931610,9260,9260,9260,9260,0
20240909,194100,479931610,9260,9260,9260,9260,0
20240909,194000,479931610,9260,9260,9260,9260,0
20240909,193900,479931610,9260,9260,9260,9260,0
20240909,193800,479931610,9260,9260,9260,9260,0
20240909,193700,479931610,9260,9260,9260,9260,0
20240909,193600,479931610,9260,9260,9260,9260,0
20240909,193500,479931610,9260,9260,9260,9260,0
20240909,193400,479931610,9260,9260,9260,9260,1037
20240909,193300,479931610,9260,9260,9260,9260,0
20240909,193200,479931610,9260,9260,9260,9260,0
20240909,193100,479931610,9260,9260,9260,9260,0
20240909,193000,479931610,9260,9260,9260,9260,0
20240909,192900,479931610,9260,9260,9260,9260,0
20240909,192800,479931610,9260,9260,9260,9260,0
20240909,192700,479931610,9260,9260,9260,9260,0
20240909,192600,479931610,9260,9260,9260,9260,0
20240909,192500,479931610,9260,9260,9260,9260,0
20240909,192400,479931610,9260,9260,9260,9260,0
20240909,192300,479931610,9260,9260,9260,9260,0
20240909,192200,479931610,9260,9260,9260,9260,0
20240909,192100,479931610,9260,9260,9260,9260,0
20240909,192000,479931610,9260,9260,9260,9260,0
20240909,191900,479931610,9260,9260,9260,9260,0
20240909,191800,479931610,9260,9260,9260,9260,0
20240909,191700,479931610,9260,9260,9260,9260,0
20240909,191600,479931610,9260,9260,9260,9260,0
20240909,191500,479931610,9260,9260,9260,9260,0
20240909,191400,479931610,9260,9260,9260,9260,0
20240909,191300,479931610,9260,9260,9260,9260,0
20240909,191200,479931610,9260,9260,9260,9260,0
20240909,191100,479931610,9260,9260,9260,9260,0
20240909,191000,479931610,9260,9260,9260,9260,0
20240909,190900,479931610,9260,9260,9260,9260,0
20240909,190800,479931610,9260,9260,9260,9260,0
20240909,190700,479931610,9260,9260,9260,9260,0
20240909,190600,479931610,9260,9260,9260,9260,0
20240909,190500,479931610,9260,9260,9260,9260,0
20240909,190400,479931610,9260,9260,9260,9260,1037
20240909,190300,479931610,9260,9260,9260,9260,0
20240909,190200,479931610,9260,9260,9260,9260,0
20240909,190100,479931610,9260,9260,9260,9260,0
20240909,190000,479931610,9260,9260,9260,9260,0
20240909,185900,479931610,9260,9260,9260,9260,0
20240909,185800,479931610,9260,9260,9260,9260,0
20240909,185700,479931610,9260,9260,9260,9260,0
20240909,185600,479931610,9260,9260,9260,9260,0
20240909,185500,479931610,9260,9260,9260,9260,0
20240909,185400,479931610,9260,9260,9260,9260,0
20240909,185300,479931610,9260,9260,9260,9260,0
20240909,185200,479931610,9260,9260,9260,9260,0
20240909,185100,479931610,9260,9260,9260,9260,0
20240909,185000,479931610,9260,9260,9260,9260,0
20240909,184900,479931610,9260,9260,9260,9260,0
20240909,184800,479931610,9260,9260,9260,9260,0
20240909,184700,479931610,9260,9260,9260,9260,0
20240909,184600,479931610,9260,9260,9260,9260,0
20240909,184500,479931610,9260,9260,9260,9260,0
20240909,184400,479931610,9260,9260,9260,9260,0
20240909,184300,479931610,9260,9260,9260,9260,0
20240909,184200,479931610,9260,9260,9260,9260,0
20240909,184100,479931610,9260,9260,9260,9260,0
20240909,184000,479931610,9260,9260,9260,9260,0
20240909,183900,479931610,9260,9260,9260,9260,0
20240909,183800,479931610,9260,9260,9260,9260,0
20240909,183700,479931610,9260,9260,9260,9260,0
20240909,183600,479931610,9260,9260,9260,9260,0
20240909,183500,479931610,9260,9260,9260,9260,0
20240909,183400,479931610,9260,9260,9260,9260,1037
20240909,183300,479931610,9260,9260,9260,9260,0
20240909,183200,479931610,9260,9260,9260,9260,0
20240909,183100,479931610,9260,9260,9260,9260,0
20240909,183000,479931610,9260,9260,9260,9260,0
20240909,182900,479931610,9260,9260,9260,9260,0
20240909,182800,479931610,9260,9260,9260,9260,0
20240909,182700,479931610,9260,9260,9260,9260,0
20240909,182600,479931610,9260,9260,9260,9260,0
20240909,182500,479931610,9260,9260,9260,9260,0
20240909,182400,479931610,9260,9260,9260,9260,0
20240909,182300,479931610,9260,9260,9260,9260,0
20240909,182200,479931610,9260,9260,9260,9260,0
20240909,182100,479931610,9260,9260,9260,9260,0
20240909,182000,479931610,9260,9260,9260,9260,0
20240909,181900,479931610,9260,9260,9260,9260,0
20240909,181800,479931610,9260,9260,9260,9260,0
20240909,181700,479931610,9260,9260,9260,9260,0
20240909,181600,479931610,9260,9260,9260,9260,0
20240909,181500,479931610,9260,9260,9260,9260,0
20240909,181400,479931610,9260,9260,9260,9260,0
20240909,181300,479931610,9260,9260,9260,9260,0
20240909,181200,479931610,9260,9260,9260,9260,0
20240909,181100,479931610,9260,9260,9260,9260,0
20240909,181000,479931610,9260,9260,9260,9260,0
20240909,180900,479931610,9260,9260,9260,9260,0
20240909,180800,479931610,9260,9260,9260,9260,0
20240909,180700,479931610,9260,9260,9260,9260,0
20240909,180600,479931610,9260,9260,9260,9260,0
20240909,180500,479931610,9260,9260,9260,9260,0
20240909,180400,479931610,9260,9260,9260,9260,1037
20240909,180300,479931610,9260,9260,9260,9260,0
20240909,180200,479931610,9260,9260,9260,9260,0
20240909,180100,479931610,9260,9260,9260,9260,0
20240909,180000,479931610,9260,9260,9260,9260,0
20240909,175900,479931610,9260,9260,9260,9260,0
20240909,175800,479931610,9260,9260,9260,9260,0
20240909,175700,479931610,9260,9260,9260,9260,0
20240909,175600,479931610,9260,9260,9260,9260,0
20240909,175500,479931610,9260,9260,9260,9260,0
20240909,175400,479931610,9260,9260,9260,9260,0
20240909,175300,479931610,9260,9260,9260,9260,0
20240909,175200,479931610,9260,9260,9260,9260,0
20240909,175100,479931610,9260,9260,9260,9260,0
20240909,175000,479931610,9260,9260,9260,9260,0
20240909,174900,479931610,9260,9260,9260,9260,0
20240909,174800,479931610,9260,9260,9260,9260,0
20240909,174700,479931610,9260,9260,9260,9260,0
20240909,174600,479931610,9260,9260,9260,9260,0
20240909,174500,479931610,9260,9260,9260,9260,0
20240909,174400,479931610,9260,9260,9260,9260,0
20240909,174300,479931610,9260,9260,9260,9260,0
20240909,174200,479931610,9260,9260,9260,9260,0
20240909,174100,479931610,9260,9260,9260,9260,0
20240909,174000,479931610,9260,9260,9260,9260,0
20240909,173900,479931610,9260,9260,9260,9260,0
20240909,173800,479931610,9260,9260,9260,9260,0
20240909,173700,479931610,9260,9260,9260,9260,0
20240909,173600,479931610,9260,9260,9260,9260,0
20240909,173500,479931610,9260,9260,9260,9260,0
20240909,173400,479931610,9260,9260,9260,9260,1037
20240909,173300,479931610,9260,9260,9260,9260,0
20240909,173200,479931610,9260,9260,9260,9260,0
20240909,173100,479931610,9260,9260,9260,9260,0
20240909,173000,479931610,9260,9260,9260,9260,0
20240909,172900,479931610,9260,9260,9260,9260,0
20240909,172800,479931610,9260,9260,9260,9260,0
20240909,172700,479931610,9260,9260,9260,9260,0
20240909,172600,479931610,9260,9260,9260,9260,0
20240909,172500,479931610,9260,9260,9260,9260,0
20240909,172400,479931610,9260,9260,9260,9260,0
20240909,172300,479931610,9260,9260,9260,9260,0
20240909,172200,479931610,9260,9260,9260,9260,0
20240909,172100,479931610,9260,9260,9260,9260,0
20240909,172000,479931610,9260,9260,9260,9260,0
20240909,171900,479931610,9260,9260,9260,9260,0
20240909,171800,479931610,9260,9260,9260,9260,0
20240909,171700,479931610,9260,9260,9260,9260,0
20240909,171600,479931610,9260,9260,9260,9260,0
20240909,171500,479931610,9260,9260,9260,9260,0
20240909,171400,479931610,9260,9260,9260,9260,0
20240909,171300,479931610,9260,9260,9260,9260,0
20240909,171200,479931610,9260,9260,9260,9260,0
20240909,171100,479931610,9260,9260,9260,9260,0
20240909,171000,479931610,9260,9260,9260,9260,0
20240909,170900,479931610,9260,9260,9260,9260,0
20240909,170800,479931610,9260,9260,9260,9260,0
20240909,170700,479931610,9260,9260,9260,9260,0
20240909,170600,479931610,9260,9260,9260,9260,0
20240909,170500,479931610,9260,9260,9260,9260,0
20240909,170400,479931610,9260,9260,9260,9260,1037
20240909,170300,479931610,9260,9260,9260,9260,0
20240909,170200,479931610,9260,9260,9260,9260,0
20240909,170100,479931610,9260,9260,9260,9260,0
20240909,170000,479931610,9260,9260,9260,9260,0
20240909,165900,479931610,9260,9260,9260,9260,0
20240909,165800,479931610,9260,9260,9260,9260,0
20240909,165700,479931610,9260,9260,9260,9260,0
20240909,165600,479931610,9260,9260,9260,9260,0
20240909,165500,479931610,9260,9260,9260,9260,0
20240909,165400,479931610,9260,9260,9260,9260,0
20240909,165300,479931610,9260,9260,9260,9260,0
20240909,165200,479931610,9260,9260,9260,9260,0
20240909,165100,479931610,9260,9260,9260,9260,0
20240909,165000,479931610,9260,9260,9260,9260,0
20240909,164900,479931610,9260,9260,9260,9260,0
20240909,164800,479931610,9260,9260,9260,9260,0
20240909,164700,479931610,9260,9260,9260,9260,0
20240909,164600,479931610,9260,9260,9260,9260,0
20240909,164500,479931610,9260,9260,9260,9260,0
20240909,164400,479931610,9260,9260,9260,9260,0
20240909,164300,479931610,9260,9260,9260,9260,0
20240909,164200,479931610,9260,9260,9260,9260,0
20240909,164100,479931610,9260,9260,9260,9260,0
20240909,164000,479931610,9260,9260,9260,9260,0
20240909,163900,479931610,9260,9260,9260,9260,0
20240909,163800,479931610,9260,9260,9260,9260,0
20240909,163700,479931610,9260,9260,9260,9260,0
20240909,163600,479931610,9260,9260,9260,9260,0
20240909,163500,479931610,9260,9260,9260,9260,0
20240909,163400,479931610,9260,9260,9260,9260,1037
20240909,163300,479931610,9260,9260,9260,9260,0
20240909,163200,479931610,9260,9260,9260,9260,0
20240909,163100,479931610,9260,9260,9260,9260,0
20240909,163000,479931610,9260,9260,9260,9260,0
20240909,162900,479931610,9260,9260,9260,9260,0
20240909,162800,479931610,9260,9260,9260,9260,0
20240909,162700,479931610,9260,9260,9260,9260,0
20240909,162600,479931610,9260,9260,9260,9260,0
20240909,162500,479931610,9260,9260,9260,9260,0
20240909,162400,479931610,9260,9260,9260,9260,0
20240909,162300,479931610,9260,9260,9260,9260,0
20240909,162200,479931610,9260,9260,9260,9260,0
20240909,162100,479931610,9260,9260,9260,9260,0
20240909,162000,479931610,9260,9260,9260,9260,0
20240909,161900,479931610,9260,9260,9260,9260,0
20240909,161800,479931610,9260,9260,9260,9260,0
20240909,161700,479931610,9260,9260,9260,9260,0
20240909,161600,479931610,9260,9260,9260,9260,0
20240909,161500,479931610,9260,9260,9260,9260,0
20240909,161400,479931610,9260,9260,9260,9260,0
20240909,161300,479931610,9260,9260,9260,9260,0
20240909,161200,479931610,9260,9260,9260,9260,0
20240909,161100,479931610,9260,9260,9260,9260,0
20240909,161000,479931610,9260,9260,9260,9260,0
20240909,160900,479931610,9260,9260,9260,9260,0
20240909,160800,479931610,9260,9260,9260,9260,0
20240909,160700,479931610,9260,9260,9260,9260,0
20240909,160600,479931610,9260,9260,9260,9260,0
20240909,160500,479931610,9260,9260,9260,9260,0
20240909,160400,479931610,9260,9260,9260,9260,1037
20240909,160300,479931610,9260,9260,9260,9260,0
20240909,160200,479931610,9260,9260,9260,9260,0
20240909,160100,479931610,9260,9260,9260,9260,0
20240909,160000,479931610,9260,9260,9260,9260,0
20240909,155900,479931610,9260,9260,9260,9260,0
20240909,155800,479931610,9260,9260,9260,9260,0
20240909,155700,479931610,9260,9260,9260,9260,0
20240909,155600,479931610,9260,9260,9260,9260,0
20240909,155500,479931610,9260,9260,9260,9260,0
20240909,155400,479931610,9260,9260,9260,9260,0
20240909,155300,479931610,9260,9260,9260,9260,0
20240909,155200,479931610,9260,9260,9260,9260,0
20240909,155100,479931610,9260,9260,9260,9260,0
20240909,155000,479931610,9260,9260,9260,9260,0
20240909,154900,479931610,9260,9260,9260,9260,0
20240909,154800,479931610,9260,9260,9260,9260,0
20240909,154700,479931610,9260,9260,9260,9260,0
20240909,154600,479931610,9260,9260,9260,9260,0
20240909,154500,479931610,9260,9260,9260,9260,0
20240909,154400,479931610,9260,9260,9260,9260,0
20240909,154300,479931610,9260,9260,9260,9260,0
20240909,154200,479931610,9260,9260,9260,9260,0
20240909,154100,479931610,9260,9260,9260,9260,0
20240909,154000,479931610,9260,9260,9260,9260,0
20240909,153900,479931610,9260,9260,9260,9260,0
20240909,153800,479931610,9260,9260,9260,9260,0
20240909,153700,479931610,9260,9260,9260,9260,0
20240909,153600,479931610,9260,9260,9260,9260,0
20240909,153500,479931610,9260,9260,9260,9260,0
20240909,153400,479931610,9260,9260,9260,9260,1037
20240909,153300,479931610,9260,9260,9260,9260,0
20240909,153200,479931610,9260,9260,9260,9260,0
20240909,153100,479931610,9260,9260,9260,9260,0
20240909,153000,479931610,9260,9260,9260,9260,1037
20240909,152900,470328990,9210,9210,9210,9210,0
20240909,152800,470328990,9210,9210,9210,9210,0
20240909,152700,470328990,9210,9210,9210,9210,0
20240909,152600,470328990,9210,9210,9210,9210,0
20240909,152500,470328990,9210,9210,9210,9210,0
20240909,152400,470328990,9210,9210,9210,9210,0
20240909,152300,470328990,9210,9210,9210,9210,0
20240909,152200,470328990,9210,9210,9210,9210,0
20240909,152100,470328990,9210,9210,9210,9210,0
20240909,152000,470328990,9210,9210,9210,9210,0
20240909,151900,470328990,9210,9240,9240,9210,53
20240909,151800,469839320,9240,9240,9240,9240,13
20240909,151700,469719200,9210,9240,9240,9210,188
20240909,151600,467983030,9240,9240,9240,9240,0
20240909,151500,467983030,9240,9240,9240,9240,10
20240909,151400,467890630,9200,9200,9200,9200,0
20240909,151300,467890630,9200,9220,9220,9200,762
20240909,151200,460871630,9220,9220,9220,9220,6
20240909,151100,460816310,9210,9210,9210,9210,0
20240909,151000,460816310,9210,9210,9210,9210,214
20240909,150900,458845370,9210,9210,9210,9210,0
20240909,150800,458845370,9210,9210,9210,9210,11
20240909,150700,458744060,9240,9220,9240,9210,371
20240909,150600,455324220,9260,9260,9260,9260,1
20240909,150500,455314960,9220,9220,9230,9220,575
20240909,150400,450013450,9220,9240,9240,9220,201
20240909,150300,448159390,9230,9230,9230,9230,1
20240909,150200,448150160,9230,9250,9270,9230,911
20240909,150100,439719560,9230,9240,9240,9230,24
20240909,150000,439498030,9230,9230,9230,9230,12
20240909,145900,439387270,9230,9240,9240,9230,8
20240909,145800,439313420,9230,9240,9240,9230,8
20240909,145700,439239570,9240,9230,9240,9230,142
20240909,145600,437927540,9240,9240,9240,9230,47
20240909,145500,437493500,9230,9230,9230,9230,10
20240909,145400,437401200,9230,9230,9230,9230,9
20240909,145300,437318130,9230,9230,9230,9230,2
20240909,145200,437299670,9230,9230,9230,9230,15
20240909,145100,437161220,9240,9230,9240,9230,36
20240909,145000,436828650,9230,9220,9240,9210,112
20240909,144900,435796390,9240,9220,9240,9220,13
20240909,144800,435676450,9220,9220,9220,9220,9
20240909,144700,435593470,9220,9210,9220,9210,5
20240909,144600,435547390,9210,9210,9210,9210,8
20240909,144500,435473710,9210,9210,9210,9210,14
20240909,144400,435344770,9210,9210,9210,9210,4
20240909,144300,435307930,9210,9210,9220,9210,30
20240909,144200,435031440,9210,9210,9210,9210,9
20240909,144100,434948550,9220,9230,9230,9220,117
20240909,144000,433869730,9230,9230,9230,9230,11
20240909,143900,433768200,9220,9220,9220,9220,7
20240909,143800,433703660,9220,9230,9230,9220,216
20240909,143700,431710070,9220,9220,9220,9220,9
20240909,143600,431627090,9220,9220,9220,9220,13
20240909,143500,431507230,9220,9220,9220,9220,4
20240909,143400,431470350,9220,9220,9230,9220,15
20240909,143300,431332040,9230,9230,9230,9230,55
20240909,143200,430824390,9230,9230,9230,9230,6
20240909,143100,430769010,9230,9230,9230,9230,10
20240909,143000,430676710,9220,9220,9220,9220,64
20240909,142900,430086630,9220,9250,9250,9220,22
20240909,142800,429883340,9220,9220,9220,9220,12
20240909,142700,429772700,9220,9220,9220,9220,112
20240909,142600,428740060,9220,9220,9220,9220,8
20240909,142500,428666300,9220,9220,9220,9220,8
20240909,142400,428592540,9220,9240,9240,9220,17
20240909,142300,428435720,9220,9220,9220,9220,141
20240909,142200,427135700,9220,9220,9220,9220,7
20240909,142100,427071160,9220,9240,9240,9220,13
20240909,142000,426951160,9250,9220,9250,9220,27
20240909,141900,426702000,9220,9220,9220,9220,11
20240909,141800,426600580,9220,9220,9220,9220,8
20240909,141700,426526820,9220,9230,9230,9220,12
20240909,141600,426416100,9230,9230,9250,9230,11
20240909,141500,426314550,9230,9250,9250,9230,98
20240909,141400,425409620,9250,9240,9260,9240,21
20240909,141300,425215310,9240,9250,9250,9240,17
20240909,141200,425058130,9240,9240,9250,9230,61
20240909,141100,424494660,9240,9240,9240,9240,10
20240909,141000,424402260,9240,9240,9240,9240,7
20240909,140900,424337580,9240,9240,9240,9240,12
20240909,140800,424226700,9240,9240,9240,9240,8
20240909,140700,424152780,9240,9240,9240,9240,11
20240909,140600,424051140,9240,9240,9240,9240,4
20240909,140500,424014180,9240,9240,9240,9240,7
20240909,140400,423949500,9250,9250,9250,9250,26
20240909,140300,423709000,9250,9240,9250,9240,9
20240909,140200,423625820,9240,9250,9250,9240,51
20240909,140100,423154160,9250,9240,9250,9240,11
20240909,140000,423052500,9230,9220,9270,9220,149
20240909,135900,421674830,9220,9220,9220,9220,6
20240909,135800,421619510,9220,9220,9220,9220,8
20240909,135700,421545750,9220,9220,9220,9220,10
20240909,135600,421453550,9220,9230,9230,9220,86
20240909,135500,420659790,9230,9230,9250,9230,16
20240909,135400,420512090,9250,9230,9250,9230,8
20240909,135300,420438210,9230,9230,9230,9230,2
20240909,135200,420419750,9230,9230,9230,9230,14
20240909,135100,420290530,9220,9220,9250,9220,63
20240909,135000,419708050,9200,9240,9250,9200,56
20240909,134900,419190780,9200,9200,9240,9200,11
20240909,134800,419089540,9240,9200,9240,9200,14
20240909,134700,418960700,9200,9200,9200,9200,2
20240909,134600,418942300,9200,9200,9200,9200,8
20240909,134500,418868700,9200,9200,9200,9200,12
20240909,134400,418758300,9200,9210,9210,9200,21
20240909,134300,418564990,9210,9210,9210,9210,10
20240909,134200,418472890,9210,9210,9210,9210,9
20240909,134100,418390000,9210,9210,9210,9210,9
20240909,134000,418307110,9210,9260,9280,9210,131
20240909,133900,417095500,9260,9220,9280,9220,80
20240909,133800,416356350,9220,9240,9240,9220,26
20240909,133700,416116230,9240,9240,9240,9220,13
20240909,133600,415996170,9250,9210,9250,9210,101
20240909,133500,415062580,9250,9190,9250,9190,15
20240909,133400,414924330,9190,9190,9190,9190,17
20240909,133300,414768100,9190,9250,9250,9190,14
20240909,133200,414639280,9220,9180,9230,9180,16
20240909,133100,414491970,9180,9180,9180,9180,24
20240909,133000,414271650,9180,9180,9180,9180,34
20240909,132900,413959530,9180,9190,9190,9180,14
20240909,132800,413830910,9180,9180,9180,9180,10
20240909,132700,413739110,9180,9180,9180,9180,8
20240909,132600,413665670,9180,9180,9180,9180,11
20240909,132500,413564690,9180,9190,9200,9180,214
20240909,132400,411597980,9190,9200,9200,9190,176
20240909,132300,409978810,9200,9200,9200,9200,9
20240909,132200,409896010,9200,9200,9200,9200,4
20240909,132100,409859210,9200,9200,9230,9200,611
20240909,132000,404231900,9200,9220,9220,9200,160
20240909,131900,402758170,9220,9220,9220,9220,9
20240909,131800,402675190,9220,9220,9220,9220,9
20240909,131700,402592210,9220,9270,9270,9210,28
20240909,131600,402332870,9270,9210,9270,9210,139
20240909,131500,401044580,9210,9200,9280,9200,35
20240909,131400,400721570,9200,9190,9200,9190,11
20240909,131300,400620430,9190,9140,9190,9140,5
20240909,131200,400574630,9130,9140,9300,9080,1516
20240909,131100,386607690,9140,9210,9220,9100,476
20240909,131000,382246620,9210,9210,9210,9210,13
20240909,130900,382126890,9210,9220,9220,9210,16
20240909,130800,381979450,9220,9240,9240,9220,9
20240909,130700,381896390,9250,9260,9260,9250,74
20240909,130600,381211180,9260,9260,9260,9260,6
20240909,130500,381155620,9260,9280,9280,9260,719
20240909,130400,374490980,9280,9290,9290,9280,18
20240909,130300,374323880,9280,9280,9280,9280,24
20240909,130200,374101160,9280,9280,9290,9280,18
20240909,130100,373934060,9280,9280,9280,9280,2
20240909,130000,373915500,9290,9290,9290,9290,7
20240909,125900,373850470,9280,9280,9280,9280,0
20240909,125800,373850470,9280,9280,9280,9280,50
20240909,125700,373386470,9270,9270,9270,9270,0
20240909,125600,373386470,9270,9270,9270,9270,0
20240909,125500,373386470,9270,9270,9270,9270,0
20240909,125400,373386470,9270,9270,9270,9270,83
20240909,125300,372617060,9270,9270,9270,9270,0
20240909,125200,372617060,9270,9280,9280,9270,995
20240909,125100,363393280,9300,9300,9300,9300,1
20240909,125000,363383980,9310,9310,9310,9310,0
20240909,124900,363383980,9310,9270,9310,9270,16
20240909,124800,363235620,9310,9310,9310,9310,1
20240909,124700,363226310,9270,9270,9270,9270,16
20240909,124600,363077990,9310,9310,9310,9310,3
20240909,124500,363050060,9310,9310,9310,9310,0
20240909,124400,363050060,9310,9310,9310,9310,0
20240909,124300,363050060,9310,9310,9310,9310,1
20240909,124200,363040750,9310,9270,9310,9270,110
20240909,124100,362016730,9280,9290,9290,9280,29
20240909,124000,361747480,9290,9290,9290,9290,0
20240909,123900,361747480,9290,9290,9290,9290,0
20240909,123800,361747480,9290,9280,9290,9280,22
20240909,123700,361543250,9260,9260,9260,9260,0
20240909,123600,361543250,9260,9260,9260,9260,0
20240909,123500,361543250,9260,9260,9260,9260,0
20240909,123400,361543250,9260,9260,9260,9260,0
20240909,123300,361543250,9260,9260,9260,9260,0
20240909,123200,361543250,9260,9260,9260,9260,0
20240909,123100,361543250,9260,9260,9260,9250,168
20240909,123000,359988110,9260,9260,9260,9260,0
20240909,122900,359988110,9260,9260,9260,9260,1
20240909,122800,359978850,9230,9230,9230,9230,0
20240909,122700,359978850,9230,9230,9230,9230,100
20240909,122600,359055850,9240,9240,9240,9240,0
20240909,122500,359055850,9240,9240,9240,9240,51
20240909,122400,358584610,9260,9260,9260,9260,110
20240909,122300,357566010,9270,9270,9270,9270,29
20240909,122200,357297180,9270,9270,9270,9270,0
20240909,122100,357297180,9270,9270,9270,9270,0
20240909,122000,357297180,9270,9270,9270,9270,35
20240909,121900,356972730,9270,9290,9290,9270,150
20240909,121800,355581190,9290,9290,9290,9290,0
20240909,121700,355581190,9290,9290,9290,9290,0
20240909,121600,355581190,9290,9290,9290,9290,2
20240909,121500,355562610,9290,9340,9340,9290,22
20240909,121400,355357230,9340,9310,9340,9310,188
20240909,121300,353603740,9310,9300,9310,9300,50
20240909,121200,353138380,9300,9300,9300,9300,1
20240909,121100,353129080,9270,9270,9270,9270,0
20240909,121000,353129080,9270,9300,9300,9270,30
20240909,120900,352850740,9300,9300,9300,9300,0
20240909,120800,352850740,9300,9300,9300,9300,24
20240909,120700,352627540,9280,9280,9280,9280,0
20240909,120600,352627540,9280,9290,9300,9280,91
20240909,120500,351782910,9270,9270,9270,9270,0
20240909,120400,351782910,9270,9270,9270,9270,20
20240909,120300,351597510,9270,9270,9270,9270,5
20240909,120200,351551160,9270,9270,9270,9270,109
20240909,120100,350540730,9270,9270,9270,9270,10
20240909,120000,350448030,9270,9270,9270,9270,104
20240909,115900,349483950,9260,9260,9260,9260,30
20240909,115800,349206150,9240,9240,9240,9240,23
20240909,115700,348993630,9270,9270,9270,9270,554
20240909,115600,343858050,9240,9310,9310,9240,31
20240909,115500,343571420,9250,9250,9250,9250,11
20240909,115400,343469670,9250,9250,9250,9250,0
20240909,115300,343469670,9250,9270,9270,9250,141
20240909,115200,342164560,9260,9310,9310,9260,250
20240909,115100,339846810,9340,9340,9340,9340,0
20240909,115000,339846810,9340,9340,9340,9340,100
20240909,114900,338912810,9380,9350,9380,9310,425
20240909,114800,334933220,9370,9290,9370,9260,705
20240909,114700,328338890,9360,9300,9360,9290,1102
20240909,114600,318037090,9350,9340,9360,9340,1003
20240909,114500,308659410,9340,9330,9340,9330,1500
20240909,114400,294655430,9320,9210,9320,9210,501
20240909,114300,289993630,9190,9240,9280,9190,505
20240909,114200,285310990,9170,9170,9170,9170,0
20240909,114100,285310990,9170,9210,9210,9170,649
20240909,114000,279353390,9240,9250,9250,9230,115
20240909,113900,278290750,9260,9260,9260,9260,0
20240909,113800,278290750,9260,9280,9280,9260,53
20240909,113700,277799830,9280,9280,9280,9280,0
20240909,113600,277799830,9280,9320,9370,9280,569
20240909,113500,272505040,9280,9280,9290,9280,99
20240909,113400,271585820,9280,9290,9290,9280,181
20240909,113300,269905640,9290,9280,9380,9260,1127
20240909,113200,259400410,9290,9250,9290,9230,679
20240909,113100,253104120,9230,9230,9260,9230,1166
20240909,113000,242321880,9230,9230,9230,9210,345
20240909,112900,239140830,9230,9150,9230,9150,4386
20240909,112800,198800550,9140,9140,9140,9140,80
20240909,112700,198069350,9150,9150,9150,9150,0
20240909,112600,198069350,9150,9150,9150,9150,0
20240909,112500,198069350,9150,9130,9150,9130,3
20240909,112400,198041930,9130,9130,9130,9130,30
20240909,112300,197768030,9130,9130,9140,9130,59
20240909,112200,197229350,9130,9130,9130,9130,49
20240909,112100,196781980,9140,9140,9140,9140,0
20240909,112000,196781980,9140,9150,9150,9140,202
20240909,111900,194935500,9150,9150,9150,9150,8
20240909,111800,194862300,9160,9160,9160,9160,71
20240909,111700,194211940,9160,9140,9160,9140,586
20240909,111600,188848160,9130,9130,9130,9130,0
20240909,111500,188848160,9130,9130,9130,9130,6
20240909,111400,188793380,9130,9130,9130,9130,0
20240909,111300,188793380,9130,9120,9130,9120,27
20240909,111200,188546990,9110,9120,9120,9110,153
20240909,111100,187153030,9110,9110,9110,9110,15
20240909,111000,187016380,9100,9100,9100,9100,209
20240909,110900,185114480,9100,9100,9100,9100,30
20240909,110800,184841480,9090,9100,9100,9090,16
20240909,110700,184695930,9100,9100,9100,9100,0
20240909,110600,184695930,9100,9100,9100,9100,570
20240909,110500,179508930,9100,9100,9100,9100,3
20240909,110400,179481630,9100,9100,9100,9100,1
20240909,110300,179472530,9080,9080,9080,9080,10
20240909,110200,179381730,9100,9100,9100,9100,0
20240909,110100,179381730,9100,9100,9100,9100,6
20240909,110000,179327130,9100,9100,9100,9100,0
20240909,105900,179327130,9100,9100,9100,9100,0
20240909,105800,179327130,9100,9080,9100,9080,656
20240909,105700,173359150,9100,9100,9100,9100,0
20240909,105600,173359150,9100,9100,9100,9100,0
20240909,105500,173359150,9100,9090,9100,9090,506
20240909,105400,168755050,9090,9090,9090,9090,802
20240909,105300,161464870,9050,9040,9050,9040,513
20240909,105200,156822320,9040,9030,9040,9030,123
20240909,105100,155711020,9030,9030,9030,9030,0
20240909,105000,155711020,9030,9030,9030,9030,0
20240909,104900,155711020,9030,9030,9030,9030,0
20240909,104800,155711020,9030,9030,9030,9030,0
20240909,104700,155711020,9030,9030,9030,9030,0
20240909,104600,155711020,9030,9030,9030,9030,0
20240909,104500,155711020,9030,9040,9040,9030,588
20240909,104400,150400790,9030,9030,9030,9030,303
20240909,104300,147664700,9030,9030,9030,9030,0
20240909,104200,147664700,9030,9030,9030,9030,1
20240909,104100,147655670,9020,9020,9020,9020,0
20240909,104000,147655670,9020,9020,9020,9020,0
20240909,103900,147655670,9020,9020,9020,9020,10
20240909,103800,147565470,9010,9010,9010,9010,25
20240909,103700,147340220,9010,9010,9010,9010,26
20240909,103600,147105960,9000,9020,9020,9000,117
20240909,103500,146051620,9020,9020,9020,9020,0
20240909,103400,146051620,9020,9020,9020,9020,10
20240909,103300,145961420,9020,9020,9020,9020,0
20240909,103200,145961420,9020,9020,9020,9020,33
20240909,103100,145663760,9020,9020,9020,9020,117
20240909,103000,144608420,9020,9020,9020,9020,0
20240909,102900,144608420,9020,9020,9020,9020,0
20240909,102800,144608420,9020,9020,9020,9020,0
20240909,102700,144608420,9020,9020,9020,9020,64
20240909,102600,144031140,9020,9020,9030,9020,98
20240909,102500,143147160,9020,9020,9020,9020,119
20240909,102400,142073780,9020,9020,9020,9020,3
20240909,102300,142046720,9020,9020,9020,9020,0
20240909,102200,142046720,9020,9020,9020,9020,0
20240909,102100,142046720,9020,9020,9020,9020,1
20240909,102000,142037700,9000,9000,9000,9000,0
20240909,101900,142037700,9000,9000,9000,9000,0
20240909,101800,142037700,9000,9000,9000,9000,0
20240909,101700,142037700,9000,9000,9000,9000,0
20240909,101600,142037700,9000,9000,9000,9000,0
20240909,101500,142037700,9000,9000,9000,9000,0
20240909,101400,142037700,9000,9000,9000,9000,0
20240909,101300,142037700,9000,9000,9000,9000,0
20240909,101200,142037700,9000,9000,9000,9000,0
20240909,101100,142037700,9000,9000,9000,9000,0
20240909,101000,142037700,9000,9000,9000,9000,10
20240909,100900,141947700,8990,8990,8990,8990,0
20240909,100800,141947700,8990,8990,8990,8990,0
20240909,100700,141947700,8990,8990,8990,8990,0
20240909,100600,141947700,8990,8990,8990,8990,0
20240909,100500,141947700,8990,8990,8990,8990,1981
20240909,100400,124138510,8990,8990,8990,8990,0
20240909,100300,124138510,8990,8990,8990,8990,0
20240909,100200,124138510,8990,8990,8990,8990,0
20240909,100100,124138510,8990,8990,8990,8990,15
20240909,100000,124003660,8990,9030,9030,8990,3
20240909,095900,123976650,8990,8990,8990,8990,0
20240909,095800,123976650,8990,8990,8990,8990,0
20240909,095700,123976650,8990,8990,8990,8990,0
20240909,095600,123976650,8990,8990,8990,8990,50
20240909,095500,123527150,8990,8990,8990,8990,700
20240909,095400,117234150,8990,8990,8990,8990,0
20240909,095300,117234150,8990,8990,8990,8990,304
20240909,095200,114501190,8980,8980,8980,8980,356
20240909,095100,111304310,8980,8990,8990,8980,344
20240909,095000,108213230,8990,8990,8990,8990,0
20240909,094900,108213230,8990,8990,8990,8990,367
20240909,094800,104913900,9000,9000,9000,9000,0
20240909,094700,104913900,9000,9000,9000,9000,0
20240909,094600,104913900,9000,9000,9000,9000,915
20240909,094500,96678900,9050,9050,9050,9050,0
20240909,094400,96678900,9050,9050,9050,9050,0
20240909,094300,96678900,9050,9050,9050,9050,10
20240909,094200,96588400,9060,9060,9060,9060,0
20240909,094100,96588400,9060,9020,9060,8990,166
20240909,094000,95091290,9060,9060,9060,9060,14
20240909,093900,94964450,9060,9060,9060,9060,5
20240909,093800,94919150,8980,8980,8980,8980,6
20240909,093700,94865270,8980,8980,8980,8980,0
20240909,093600,94865270,8980,9010,9010,8980,75
20240909,093500,94191400,9010,9060,9080,9010,558
20240909,093400,89157750,9060,9060,9060,9060,15
20240909,093300,89021850,9090,9090,9090,9070,18
20240909,093200,88858450,9070,9090,9090,9070,35
20240909,093100,88540710,9090,9080,9090,9080,415
20240909,093000,84772440,9080,9080,9080,9080,46
20240909,092900,84354760,9070,9010,9070,9010,531
20240909,092800,79551930,9010,9010,9010,9010,31
20240909,092700,79272620,9010,9070,9070,9010,63
20240909,092600,78701810,9070,9070,9070,9070,0
20240909,092500,78701810,9070,9040,9070,9040,123
20240909,092400,77588380,9020,9020,9020,9020,21
20240909,092300,77398960,9000,9000,9000,9000,10
20240909,092200,77308960,9000,9000,9000,9000,150
20240909,092100,75958960,9000,9010,9010,8970,625
20240909,092000,70335900,9000,9020,9020,9000,374
20240909,091900,66966420,9020,9020,9020,9020,11
20240909,091800,66867200,9020,9020,9020,9020,0
20240909,091700,66867200,9020,8970,9020,8970,16
20240909,091600,66723630,8950,8990,8990,8950,374
20240909,091500,63367040,8990,8990,8990,8990,101
20240909,091400,62459050,9000,9000,9000,9000,10
20240909,091300,62369050,8980,8980,8980,8980,615
20240909,091200,56846350,8960,8960,8960,8960,0
20240909,091100,56846350,8960,8960,8960,8960,228
20240909,091000,54803470,8950,8960,8960,8950,200
20240909,090900,53013070,8950,8950,8950,8950,557
20240909,090800,48027920,8950,8980,8990,8950,1150
20240909,090700,37700840,8980,8990,8990,8980,180
20240909,090600,36083940,9020,9020,9020,9020,50
20240909,090500,35632940,9030,8990,9030,8990,817
20240909,090400,28285910,9000,9010,9010,9000,67
20240909,090300,27682790,9030,9010,9050,9010,24
20240909,090200,27466230,9010,9010,9010,9010,3
20240909,090100,27439200,8990,8920,8990,8920,1101
20240909,090000,17542470,8900,8900,8900,8900,1968