KissMeData/424980/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,212600,213048520,6090,6090,6090,6090,2178
20240909,212500,213048520,6090,6090,6090,6090,0
20240909,212400,213048520,6090,6090,6090,6090,0
20240909,212300,213048520,6090,6090,6090,6090,0
20240909,212200,213048520,6090,6090,6090,6090,0
20240909,212100,213048520,6090,6090,6090,6090,0
20240909,212000,213048520,6090,6090,6090,6090,0
20240909,211900,213048520,6090,6090,6090,6090,0
20240909,211800,213048520,6090,6090,6090,6090,0
20240909,211700,213048520,6090,6090,6090,6090,0
20240909,211600,213048520,6090,6090,6090,6090,0
20240909,211500,213048520,6090,6090,6090,6090,0
20240909,211400,213048520,6090,6090,6090,6090,0
20240909,211300,213048520,6090,6090,6090,6090,0
20240909,211200,213048520,6090,6090,6090,6090,0
20240909,211100,213048520,6090,6090,6090,6090,0
20240909,211000,213048520,6090,6090,6090,6090,0
20240909,210900,213048520,6090,6090,6090,6090,0
20240909,210800,213048520,6090,6090,6090,6090,0
20240909,210700,213048520,6090,6090,6090,6090,0
20240909,210600,213048520,6090,6090,6090,6090,0
20240909,210500,213048520,6090,6090,6090,6090,0
20240909,210400,213048520,6090,6090,6090,6090,0
20240909,210300,213048520,6090,6090,6090,6090,0
20240909,210200,213048520,6090,6090,6090,6090,0
20240909,210100,213048520,6090,6090,6090,6090,0
20240909,210000,213048520,6090,6090,6090,6090,0
20240909,205900,213048520,6090,6090,6090,6090,0
20240909,205800,213048520,6090,6090,6090,6090,0
20240909,205700,213048520,6090,6090,6090,6090,0
20240909,205600,213048520,6090,6090,6090,6090,2178
20240909,205500,213048520,6090,6090,6090,6090,0
20240909,205400,213048520,6090,6090,6090,6090,0
20240909,205300,213048520,6090,6090,6090,6090,0
20240909,205200,213048520,6090,6090,6090,6090,0
20240909,205100,213048520,6090,6090,6090,6090,0
20240909,205000,213048520,6090,6090,6090,6090,0
20240909,204900,213048520,6090,6090,6090,6090,0
20240909,204800,213048520,6090,6090,6090,6090,0
20240909,204700,213048520,6090,6090,6090,6090,0
20240909,204600,213048520,6090,6090,6090,6090,0
20240909,204500,213048520,6090,6090,6090,6090,0
20240909,204400,213048520,6090,6090,6090,6090,0
20240909,204300,213048520,6090,6090,6090,6090,0
20240909,204200,213048520,6090,6090,6090,6090,0
20240909,204100,213048520,6090,6090,6090,6090,0
20240909,204000,213048520,6090,6090,6090,6090,0
20240909,203900,213048520,6090,6090,6090,6090,0
20240909,203800,213048520,6090,6090,6090,6090,0
20240909,203700,213048520,6090,6090,6090,6090,0
20240909,203600,213048520,6090,6090,6090,6090,0
20240909,203500,213048520,6090,6090,6090,6090,0
20240909,203400,213048520,6090,6090,6090,6090,0
20240909,203300,213048520,6090,6090,6090,6090,0
20240909,203200,213048520,6090,6090,6090,6090,0
20240909,203100,213048520,6090,6090,6090,6090,0
20240909,203000,213048520,6090,6090,6090,6090,0
20240909,202900,213048520,6090,6090,6090,6090,0
20240909,202800,213048520,6090,6090,6090,6090,0
20240909,202700,213048520,6090,6090,6090,6090,0
20240909,202600,213048520,6090,6090,6090,6090,2178
20240909,202500,213048520,6090,6090,6090,6090,0
20240909,202400,213048520,6090,6090,6090,6090,0
20240909,202300,213048520,6090,6090,6090,6090,0
20240909,202200,213048520,6090,6090,6090,6090,0
20240909,202100,213048520,6090,6090,6090,6090,0
20240909,202000,213048520,6090,6090,6090,6090,0
20240909,201900,213048520,6090,6090,6090,6090,0
20240909,201800,213048520,6090,6090,6090,6090,0
20240909,201700,213048520,6090,6090,6090,6090,0
20240909,201600,213048520,6090,6090,6090,6090,0
20240909,201500,213048520,6090,6090,6090,6090,0
20240909,201400,213048520,6090,6090,6090,6090,0
20240909,201300,213048520,6090,6090,6090,6090,0
20240909,201200,213048520,6090,6090,6090,6090,0
20240909,201100,213048520,6090,6090,6090,6090,0
20240909,201000,213048520,6090,6090,6090,6090,0
20240909,200900,213048520,6090,6090,6090,6090,0
20240909,200800,213048520,6090,6090,6090,6090,0
20240909,200700,213048520,6090,6090,6090,6090,0
20240909,200600,213048520,6090,6090,6090,6090,0
20240909,200500,213048520,6090,6090,6090,6090,0
20240909,200400,213048520,6090,6090,6090,6090,0
20240909,200300,213048520,6090,6090,6090,6090,0
20240909,200200,213048520,6090,6090,6090,6090,0
20240909,200100,213048520,6090,6090,6090,6090,0
20240909,200000,213048520,6090,6090,6090,6090,0
20240909,195900,213048520,6090,6090,6090,6090,0
20240909,195800,213048520,6090,6090,6090,6090,0
20240909,195700,213048520,6090,6090,6090,6090,0
20240909,195600,213048520,6090,6090,6090,6090,2178
20240909,195500,213048520,6090,6090,6090,6090,0
20240909,195400,213048520,6090,6090,6090,6090,0
20240909,195300,213048520,6090,6090,6090,6090,0
20240909,195200,213048520,6090,6090,6090,6090,0
20240909,195100,213048520,6090,6090,6090,6090,0
20240909,195000,213048520,6090,6090,6090,6090,0
20240909,194900,213048520,6090,6090,6090,6090,0
20240909,194800,213048520,6090,6090,6090,6090,0
20240909,194700,213048520,6090,6090,6090,6090,0
20240909,194600,213048520,6090,6090,6090,6090,0
20240909,194500,213048520,6090,6090,6090,6090,0
20240909,194400,213048520,6090,6090,6090,6090,0
20240909,194300,213048520,6090,6090,6090,6090,0
20240909,194200,213048520,6090,6090,6090,6090,0
20240909,194100,213048520,6090,6090,6090,6090,0
20240909,194000,213048520,6090,6090,6090,6090,0
20240909,193900,213048520,6090,6090,6090,6090,0
20240909,193800,213048520,6090,6090,6090,6090,0
20240909,193700,213048520,6090,6090,6090,6090,0
20240909,193600,213048520,6090,6090,6090,6090,0
20240909,193500,213048520,6090,6090,6090,6090,0
20240909,193400,213048520,6090,6090,6090,6090,0
20240909,193300,213048520,6090,6090,6090,6090,0
20240909,193200,213048520,6090,6090,6090,6090,0
20240909,193100,213048520,6090,6090,6090,6090,0
20240909,193000,213048520,6090,6090,6090,6090,0
20240909,192900,213048520,6090,6090,6090,6090,0
20240909,192800,213048520,6090,6090,6090,6090,0
20240909,192700,213048520,6090,6090,6090,6090,0
20240909,192600,213048520,6090,6090,6090,6090,2178
20240909,192500,213048520,6090,6090,6090,6090,0
20240909,192400,213048520,6090,6090,6090,6090,0
20240909,192300,213048520,6090,6090,6090,6090,0
20240909,192200,213048520,6090,6090,6090,6090,0
20240909,192100,213048520,6090,6090,6090,6090,0
20240909,192000,213048520,6090,6090,6090,6090,0
20240909,191900,213048520,6090,6090,6090,6090,0
20240909,191800,213048520,6090,6090,6090,6090,0
20240909,191700,213048520,6090,6090,6090,6090,0
20240909,191600,213048520,6090,6090,6090,6090,0
20240909,191500,213048520,6090,6090,6090,6090,0
20240909,191400,213048520,6090,6090,6090,6090,0
20240909,191300,213048520,6090,6090,6090,6090,0
20240909,191200,213048520,6090,6090,6090,6090,0
20240909,191100,213048520,6090,6090,6090,6090,0
20240909,191000,213048520,6090,6090,6090,6090,0
20240909,190900,213048520,6090,6090,6090,6090,0
20240909,190800,213048520,6090,6090,6090,6090,0
20240909,190700,213048520,6090,6090,6090,6090,0
20240909,190600,213048520,6090,6090,6090,6090,0
20240909,190500,213048520,6090,6090,6090,6090,0
20240909,190400,213048520,6090,6090,6090,6090,0
20240909,190300,213048520,6090,6090,6090,6090,0
20240909,190200,213048520,6090,6090,6090,6090,0
20240909,190100,213048520,6090,6090,6090,6090,0
20240909,190000,213048520,6090,6090,6090,6090,0
20240909,185900,213048520,6090,6090,6090,6090,0
20240909,185800,213048520,6090,6090,6090,6090,0
20240909,185700,213048520,6090,6090,6090,6090,0
20240909,185600,213048520,6090,6090,6090,6090,2178
20240909,185500,213048520,6090,6090,6090,6090,0
20240909,185400,213048520,6090,6090,6090,6090,0
20240909,185300,213048520,6090,6090,6090,6090,0
20240909,185200,213048520,6090,6090,6090,6090,0
20240909,185100,213048520,6090,6090,6090,6090,0
20240909,185000,213048520,6090,6090,6090,6090,0
20240909,184900,213048520,6090,6090,6090,6090,0
20240909,184800,213048520,6090,6090,6090,6090,0
20240909,184700,213048520,6090,6090,6090,6090,0
20240909,184600,213048520,6090,6090,6090,6090,0
20240909,184500,213048520,6090,6090,6090,6090,0
20240909,184400,213048520,6090,6090,6090,6090,0
20240909,184300,213048520,6090,6090,6090,6090,0
20240909,184200,213048520,6090,6090,6090,6090,0
20240909,184100,213048520,6090,6090,6090,6090,0
20240909,184000,213048520,6090,6090,6090,6090,0
20240909,183900,213048520,6090,6090,6090,6090,0
20240909,183800,213048520,6090,6090,6090,6090,0
20240909,183700,213048520,6090,6090,6090,6090,0
20240909,183600,213048520,6090,6090,6090,6090,0
20240909,183500,213048520,6090,6090,6090,6090,0
20240909,183400,213048520,6090,6090,6090,6090,0
20240909,183300,213048520,6090,6090,6090,6090,0
20240909,183200,213048520,6090,6090,6090,6090,0
20240909,183100,213048520,6090,6090,6090,6090,0
20240909,183000,213048520,6090,6090,6090,6090,0
20240909,182900,213048520,6090,6090,6090,6090,0
20240909,182800,213048520,6090,6090,6090,6090,0
20240909,182700,213048520,6090,6090,6090,6090,0
20240909,182600,213048520,6090,6090,6090,6090,2178
20240909,182500,213048520,6090,6090,6090,6090,0
20240909,182400,213048520,6090,6090,6090,6090,0
20240909,182300,213048520,6090,6090,6090,6090,0
20240909,182200,213048520,6090,6090,6090,6090,0
20240909,182100,213048520,6090,6090,6090,6090,0
20240909,182000,213048520,6090,6090,6090,6090,0
20240909,181900,213048520,6090,6090,6090,6090,0
20240909,181800,213048520,6090,6090,6090,6090,0
20240909,181700,213048520,6090,6090,6090,6090,0
20240909,181600,213048520,6090,6090,6090,6090,0
20240909,181500,213048520,6090,6090,6090,6090,0
20240909,181400,213048520,6090,6090,6090,6090,0
20240909,181300,213048520,6090,6090,6090,6090,0
20240909,181200,213048520,6090,6090,6090,6090,0
20240909,181100,213048520,6090,6090,6090,6090,0
20240909,181000,213048520,6090,6090,6090,6090,0
20240909,180900,213048520,6090,6090,6090,6090,0
20240909,180800,213048520,6090,6090,6090,6090,0
20240909,180700,213048520,6090,6090,6090,6090,0
20240909,180600,213048520,6090,6090,6090,6090,0
20240909,180500,213048520,6090,6090,6090,6090,0
20240909,180400,213048520,6090,6090,6090,6090,0
20240909,180300,213048520,6090,6090,6090,6090,0
20240909,180200,213048520,6090,6090,6090,6090,0
20240909,180100,213048520,6090,6090,6090,6090,0
20240909,180000,213048520,6090,6090,6090,6090,0
20240909,175900,213048520,6090,6090,6090,6090,0
20240909,175800,213048520,6090,6090,6090,6090,0
20240909,175700,213048520,6090,6090,6090,6090,0
20240909,175600,213048520,6090,6090,6090,6090,2178
20240909,175500,213048520,6090,6090,6090,6090,0
20240909,175400,213048520,6090,6090,6090,6090,0
20240909,175300,213048520,6090,6090,6090,6090,0
20240909,175200,213048520,6090,6090,6090,6090,0
20240909,175100,213048520,6090,6090,6090,6090,0
20240909,175000,213048520,6090,6090,6090,6090,0
20240909,174900,213048520,6090,6090,6090,6090,0
20240909,174800,213048520,6090,6090,6090,6090,0
20240909,174700,213048520,6090,6090,6090,6090,0
20240909,174600,213048520,6090,6090,6090,6090,0
20240909,174500,213048520,6090,6090,6090,6090,0
20240909,174400,213048520,6090,6090,6090,6090,0
20240909,174300,213048520,6090,6090,6090,6090,0
20240909,174200,213048520,6090,6090,6090,6090,0
20240909,174100,213048520,6090,6090,6090,6090,0
20240909,174000,213048520,6090,6090,6090,6090,0
20240909,173900,213048520,6090,6090,6090,6090,0
20240909,173800,213048520,6090,6090,6090,6090,0
20240909,173700,213048520,6090,6090,6090,6090,0
20240909,173600,213048520,6090,6090,6090,6090,0
20240909,173500,213048520,6090,6090,6090,6090,0
20240909,173400,213048520,6090,6090,6090,6090,0
20240909,173300,213048520,6090,6090,6090,6090,0
20240909,173200,213048520,6090,6090,6090,6090,0
20240909,173100,213048520,6090,6090,6090,6090,0
20240909,173000,213048520,6090,6090,6090,6090,0
20240909,172900,213048520,6090,6090,6090,6090,0
20240909,172800,213048520,6090,6090,6090,6090,0
20240909,172700,213048520,6090,6090,6090,6090,0
20240909,172600,213048520,6090,6090,6090,6090,2178
20240909,172500,213048520,6090,6090,6090,6090,0
20240909,172400,213048520,6090,6090,6090,6090,0
20240909,172300,213048520,6090,6090,6090,6090,0
20240909,172200,213048520,6090,6090,6090,6090,0
20240909,172100,213048520,6090,6090,6090,6090,0
20240909,172000,213048520,6090,6090,6090,6090,0
20240909,171900,213048520,6090,6090,6090,6090,0
20240909,171800,213048520,6090,6090,6090,6090,0
20240909,171700,213048520,6090,6090,6090,6090,0
20240909,171600,213048520,6090,6090,6090,6090,0
20240909,171500,213048520,6090,6090,6090,6090,0
20240909,171400,213048520,6090,6090,6090,6090,0
20240909,171300,213048520,6090,6090,6090,6090,0
20240909,171200,213048520,6090,6090,6090,6090,0
20240909,171100,213048520,6090,6090,6090,6090,0
20240909,171000,213048520,6090,6090,6090,6090,0
20240909,170900,213048520,6090,6090,6090,6090,0
20240909,170800,213048520,6090,6090,6090,6090,0
20240909,170700,213048520,6090,6090,6090,6090,0
20240909,170600,213048520,6090,6090,6090,6090,0
20240909,170500,213048520,6090,6090,6090,6090,0
20240909,170400,213048520,6090,6090,6090,6090,0
20240909,170300,213048520,6090,6090,6090,6090,0
20240909,170200,213048520,6090,6090,6090,6090,0
20240909,170100,213048520,6090,6090,6090,6090,0
20240909,170000,213048520,6090,6090,6090,6090,0
20240909,165900,213048520,6090,6090,6090,6090,0
20240909,165800,213048520,6090,6090,6090,6090,0
20240909,165700,213048520,6090,6090,6090,6090,0
20240909,165600,213048520,6090,6090,6090,6090,2178
20240909,165500,213048520,6090,6090,6090,6090,0
20240909,165400,213048520,6090,6090,6090,6090,0
20240909,165300,213048520,6090,6090,6090,6090,0
20240909,165200,213048520,6090,6090,6090,6090,0
20240909,165100,213048520,6090,6090,6090,6090,0
20240909,165000,213048520,6090,6090,6090,6090,0
20240909,164900,213048520,6090,6090,6090,6090,0
20240909,164800,213048520,6090,6090,6090,6090,0
20240909,164700,213048520,6090,6090,6090,6090,0
20240909,164600,213048520,6090,6090,6090,6090,0
20240909,164500,213048520,6090,6090,6090,6090,0
20240909,164400,213048520,6090,6090,6090,6090,0
20240909,164300,213048520,6090,6090,6090,6090,0
20240909,164200,213048520,6090,6090,6090,6090,0
20240909,164100,213048520,6090,6090,6090,6090,0
20240909,164000,213048520,6090,6090,6090,6090,0
20240909,163900,213048520,6090,6090,6090,6090,0
20240909,163800,213048520,6090,6090,6090,6090,0
20240909,163700,213048520,6090,6090,6090,6090,0
20240909,163600,213048520,6090,6090,6090,6090,0
20240909,163500,213048520,6090,6090,6090,6090,0
20240909,163400,213048520,6090,6090,6090,6090,0
20240909,163300,213048520,6090,6090,6090,6090,0
20240909,163200,213048520,6090,6090,6090,6090,0
20240909,163100,213048520,6090,6090,6090,6090,0
20240909,163000,213048520,6090,6090,6090,6090,0
20240909,162900,213048520,6090,6090,6090,6090,0
20240909,162800,213048520,6090,6090,6090,6090,0
20240909,162700,213048520,6090,6090,6090,6090,0
20240909,162600,213048520,6090,6090,6090,6090,2178
20240909,162500,213048520,6090,6090,6090,6090,0
20240909,162400,213048520,6090,6090,6090,6090,0
20240909,162300,213048520,6090,6090,6090,6090,0
20240909,162200,213048520,6090,6090,6090,6090,0
20240909,162100,213048520,6090,6090,6090,6090,0
20240909,162000,213048520,6090,6090,6090,6090,0
20240909,161900,213048520,6090,6090,6090,6090,0
20240909,161800,213048520,6090,6090,6090,6090,0
20240909,161700,213048520,6090,6090,6090,6090,0
20240909,161600,213048520,6090,6090,6090,6090,0
20240909,161500,213048520,6090,6090,6090,6090,0
20240909,161400,213048520,6090,6090,6090,6090,0
20240909,161300,213048520,6090,6090,6090,6090,0
20240909,161200,213048520,6090,6090,6090,6090,0
20240909,161100,213048520,6090,6090,6090,6090,0
20240909,161000,213048520,6090,6090,6090,6090,0
20240909,160900,213048520,6090,6090,6090,6090,0
20240909,160800,213048520,6090,6090,6090,6090,0
20240909,160700,213048520,6090,6090,6090,6090,0
20240909,160600,213048520,6090,6090,6090,6090,0
20240909,160500,213048520,6090,6090,6090,6090,0
20240909,160400,213048520,6090,6090,6090,6090,0
20240909,160300,213048520,6090,6090,6090,6090,0
20240909,160200,213048520,6090,6090,6090,6090,0
20240909,160100,213048520,6090,6090,6090,6090,0
20240909,160000,213048520,6090,6090,6090,6090,0
20240909,155900,213048520,6090,6090,6090,6090,0
20240909,155800,213048520,6090,6090,6090,6090,0
20240909,155700,213048520,6090,6090,6090,6090,0
20240909,155600,213048520,6090,6090,6090,6090,2178
20240909,155500,213048520,6090,6090,6090,6090,0
20240909,155400,213048520,6090,6090,6090,6090,0
20240909,155300,213048520,6090,6090,6090,6090,0
20240909,155200,213048520,6090,6090,6090,6090,0
20240909,155100,213048520,6090,6090,6090,6090,0
20240909,155000,213048520,6090,6090,6090,6090,0
20240909,154900,213048520,6090,6090,6090,6090,0
20240909,154800,213048520,6090,6090,6090,6090,0
20240909,154700,213048520,6090,6090,6090,6090,0
20240909,154600,213048520,6090,6090,6090,6090,0
20240909,154500,213048520,6090,6090,6090,6090,0
20240909,154400,213048520,6090,6090,6090,6090,0
20240909,154300,213048520,6090,6090,6090,6090,0
20240909,154200,213048520,6090,6090,6090,6090,0
20240909,154100,213048520,6090,6090,6090,6090,0
20240909,154000,213048520,6090,6090,6090,6090,0
20240909,153900,213048520,6090,6090,6090,6090,0
20240909,153800,213048520,6090,6090,6090,6090,0
20240909,153700,213048520,6090,6090,6090,6090,0
20240909,153600,213048520,6090,6090,6090,6090,0
20240909,153500,213048520,6090,6090,6090,6090,0
20240909,153400,213048520,6090,6090,6090,6090,0
20240909,153300,213048520,6090,6090,6090,6090,0
20240909,153200,213048520,6090,6090,6090,6090,0
20240909,153100,213048520,6090,6090,6090,6090,0
20240909,153000,213048520,6090,6090,6090,6090,2178
20240909,152900,199784500,6010,6010,6010,6010,0
20240909,152800,199784500,6010,6010,6010,6010,0
20240909,152700,199784500,6010,6010,6010,6010,0
20240909,152600,199784500,6010,6010,6010,6010,0
20240909,152500,199784500,6010,6010,6010,6010,0
20240909,152400,199784500,6010,6010,6010,6010,0
20240909,152300,199784500,6010,6010,6010,6010,0
20240909,152200,199784500,6010,6010,6010,6010,0
20240909,152100,199784500,6010,6010,6010,6010,0
20240909,152000,199784500,6010,6010,6010,6010,0
20240909,151900,199784500,6010,6010,6010,6010,32
20240909,151800,199592180,6010,6000,6010,5950,916
20240909,151700,194107600,6000,6000,6000,6000,35
20240909,151600,193897600,5990,5930,6000,5930,1106
20240909,151500,187287540,5930,5930,5940,5930,168
20240909,151400,186290440,5930,5930,5930,5930,1
20240909,151300,186284510,5910,5910,5910,5910,849
20240909,151200,181266920,5910,5910,5920,5910,153
20240909,151100,180362680,5900,5900,5900,5900,2
20240909,151000,180350880,5900,5900,5930,5900,880
20240909,150900,175157830,5890,5890,5890,5890,0
20240909,150800,175157830,5890,5880,5890,5880,53
20240909,150700,174845690,5900,5900,5900,5900,100
20240909,150600,174255690,5900,5890,5900,5890,552
20240909,150500,171000860,5890,5890,5890,5890,104
20240909,150400,170388300,5890,5890,5890,5890,1
20240909,150300,170382410,5900,5900,5900,5900,0
20240909,150200,170382410,5900,5900,5900,5900,0
20240909,150100,170382410,5900,5900,5900,5900,0
20240909,150000,170382410,5900,5900,5900,5900,11
20240909,145900,170317510,5900,5900,5900,5900,0
20240909,145800,170317510,5900,5900,5900,5900,0
20240909,145700,170317510,5900,5880,5900,5880,100
20240909,145600,169727530,5900,5900,5900,5900,60
20240909,145500,169373530,5900,5900,5900,5900,10
20240909,145400,169314530,5900,5900,5900,5900,40
20240909,145300,169078530,5900,5890,5900,5890,285
20240909,145200,167399580,5900,5900,5900,5900,0
20240909,145100,167399580,5900,5900,5900,5900,0
20240909,145000,167399580,5900,5900,5900,5900,0
20240909,144900,167399580,5900,5900,5900,5900,0
20240909,144800,167399580,5900,5900,5900,5900,0
20240909,144700,167399580,5900,5900,5900,5900,0
20240909,144600,167399580,5900,5900,5900,5900,0
20240909,144500,167399580,5900,5900,5900,5900,0
20240909,144400,167399580,5900,5900,5900,5900,0
20240909,144300,167399580,5900,5900,5900,5900,0
20240909,144200,167399580,5900,5900,5900,5900,0
20240909,144100,167399580,5900,5900,5900,5900,0
20240909,144000,167399580,5900,5900,5900,5900,0
20240909,143900,167399580,5900,5900,5900,5900,0
20240909,143800,167399580,5900,5900,5900,5900,0
20240909,143700,167399580,5900,5900,5900,5900,0
20240909,143600,167399580,5900,5900,5900,5900,0
20240909,143500,167399580,5900,5900,5900,5900,0
20240909,143400,167399580,5900,5900,5900,5900,0
20240909,143300,167399580,5900,5900,5900,5900,0
20240909,143200,167399580,5900,5900,5900,5900,0
20240909,143100,167399580,5900,5900,5900,5900,2
20240909,143000,167387780,5900,5900,5900,5900,0
20240909,142900,167387780,5900,5900,5900,5900,3
20240909,142800,167370080,5900,5900,5900,5900,0
20240909,142700,167370080,5900,5900,5900,5900,0
20240909,142600,167370080,5900,5900,5900,5900,0
20240909,142500,167370080,5900,5900,5900,5900,0
20240909,142400,167370080,5900,5900,5900,5900,0
20240909,142300,167370080,5900,5900,5900,5900,0
20240909,142200,167370080,5900,5900,5900,5900,0
20240909,142100,167370080,5900,5900,5900,5900,0
20240909,142000,167370080,5900,5900,5900,5900,0
20240909,141900,167370080,5900,5900,5900,5900,15
20240909,141800,167281580,5900,5900,5900,5900,0
20240909,141700,167281580,5900,5900,5900,5900,30
20240909,141600,167104580,5850,5850,5850,5850,0
20240909,141500,167104580,5850,5850,5850,5850,0
20240909,141400,167104580,5850,5880,5880,5850,254
20240909,141300,165617060,5850,5860,5860,5850,200
20240909,141200,164446890,5860,5860,5860,5860,2
20240909,141100,164435170,5900,5900,5900,5900,0
20240909,141000,164435170,5900,5900,5900,5900,0
20240909,140900,164435170,5900,5900,5900,5900,0
20240909,140800,164435170,5900,5900,5900,5900,0
20240909,140700,164435170,5900,5890,5900,5890,377
20240909,140600,162214590,5890,5850,5890,5850,198
20240909,140500,161052600,5850,5850,5850,5850,123
20240909,140400,160333050,5850,5850,5850,5850,0
20240909,140300,160333050,5850,5850,5850,5850,0
20240909,140200,160333050,5850,5810,5880,5810,1791
20240909,140100,149815110,5820,5820,5820,5820,0
20240909,140000,149815110,5820,5820,5820,5820,0
20240909,135900,149815110,5820,5820,5820,5820,1
20240909,135800,149809290,5800,5800,5800,5800,200
20240909,135700,148649290,5800,5800,5800,5800,500
20240909,135600,145749290,5830,5830,5830,5830,5
20240909,135500,145720140,5810,5810,5810,5810,168
20240909,135400,144744060,5810,5810,5810,5810,10
20240909,135300,144685960,5850,5850,5850,5850,168
20240909,135200,143703160,5850,5850,5850,5850,2
20240909,135100,143691460,5800,5790,5800,5790,121
20240909,135000,142989690,5810,5770,5810,5770,4022
20240909,134900,119665250,5770,5770,5770,5770,49
20240909,134800,119382520,5760,5750,5760,5750,253
20240909,134700,117925890,5740,5750,5750,5740,28
20240909,134600,117764960,5750,5750,5750,5750,0
20240909,134500,117764960,5750,5750,5750,5750,0
20240909,134400,117764960,5750,5750,5750,5750,0
20240909,134300,117764960,5750,5750,5750,5750,4
20240909,134200,117741960,5740,5740,5740,5740,0
20240909,134100,117741960,5740,5740,5740,5740,65
20240909,134000,117368860,5730,5730,5730,5730,0
20240909,133900,117368860,5730,5730,5730,5730,0
20240909,133800,117368860,5730,5730,5730,5730,0
20240909,133700,117368860,5730,5730,5730,5730,0
20240909,133600,117368860,5730,5740,5740,5730,4
20240909,133500,117345910,5730,5730,5730,5730,0
20240909,133400,117345910,5730,5730,5730,5730,0
20240909,133300,117345910,5730,5730,5730,5730,126
20240909,133200,116623930,5730,5730,5730,5730,10
20240909,133100,116566630,5730,5730,5730,5730,0
20240909,133000,116566630,5730,5730,5730,5730,0
20240909,132900,116566630,5730,5730,5730,5730,0
20240909,132800,116566630,5730,5730,5730,5730,62
20240909,132700,116211370,5730,5730,5730,5730,0
20240909,132600,116211370,5730,5730,5730,5730,0
20240909,132500,116211370,5730,5730,5730,5730,2
20240909,132400,116199910,5730,5730,5730,5730,1
20240909,132300,116194180,5730,5730,5730,5730,0
20240909,132200,116194180,5730,5730,5730,5730,0
20240909,132100,116194180,5730,5730,5730,5730,0
20240909,132000,116194180,5730,5710,5730,5710,254
20240909,131900,114741700,5710,5700,5710,5700,20
20240909,131800,114627590,5700,5700,5700,5700,0
20240909,131700,114627590,5700,5700,5700,5700,0
20240909,131600,114627590,5700,5700,5700,5700,0
20240909,131500,114627590,5700,5700,5700,5700,0
20240909,131400,114627590,5700,5700,5700,5700,0
20240909,131300,114627590,5700,5700,5700,5700,0
20240909,131200,114627590,5700,5700,5700,5700,0
20240909,131100,114627590,5700,5700,5700,5700,0
20240909,131000,114627590,5700,5700,5700,5700,0
20240909,130900,114627590,5700,5700,5700,5700,0
20240909,130800,114627590,5700,5700,5700,5700,1000
20240909,130700,108927590,5690,5690,5690,5690,2
20240909,130600,108916210,5670,5680,5690,5670,502
20240909,130500,106062310,5700,5700,5700,5700,0
20240909,130400,106062310,5700,5700,5700,5700,0
20240909,130300,106062310,5700,5700,5700,5700,0
20240909,130200,106062310,5700,5700,5700,5700,0
20240909,130100,106062310,5700,5700,5700,5700,0
20240909,130000,106062310,5700,5700,5700,5700,0
20240909,125900,106062310,5700,5700,5700,5700,0
20240909,125800,106062310,5700,5700,5700,5700,0
20240909,125700,106062310,5700,5700,5700,5700,0
20240909,125600,106062310,5700,5700,5700,5700,0
20240909,125500,106062310,5700,5700,5700,5700,0
20240909,125400,106062310,5700,5700,5700,5700,0
20240909,125300,106062310,5700,5700,5700,5700,0
20240909,125200,106062310,5700,5700,5700,5700,6
20240909,125100,106028110,5690,5690,5690,5690,250
20240909,125000,104605610,5690,5690,5690,5690,0
20240909,124900,104605610,5690,5690,5690,5690,0
20240909,124800,104605610,5690,5690,5690,5690,1
20240909,124700,104599920,5700,5700,5700,5700,0
20240909,124600,104599920,5700,5680,5700,5680,97
20240909,124500,104048760,5700,5700,5700,5700,0
20240909,124400,104048760,5700,5700,5700,5700,0
20240909,124300,104048760,5700,5700,5700,5700,21
20240909,124200,103929060,5670,5670,5670,5670,0
20240909,124100,103929060,5670,5670,5670,5670,0
20240909,124000,103929060,5670,5670,5670,5670,0
20240909,123900,103929060,5670,5670,5670,5670,0
20240909,123800,103929060,5670,5670,5670,5670,0
20240909,123700,103929060,5670,5670,5670,5670,200
20240909,123600,102795060,5670,5670,5670,5670,0
20240909,123500,102795060,5670,5670,5670,5670,0
20240909,123400,102795060,5670,5670,5670,5670,0
20240909,123300,102795060,5670,5670,5670,5670,0
20240909,123200,102795060,5670,5670,5670,5670,0
20240909,123100,102795060,5670,5670,5670,5670,0
20240909,123000,102795060,5670,5670,5670,5670,0
20240909,122900,102795060,5670,5670,5670,5670,0
20240909,122800,102795060,5670,5670,5670,5670,0
20240909,122700,102795060,5670,5670,5670,5670,0
20240909,122600,102795060,5670,5670,5670,5670,0
20240909,122500,102795060,5670,5670,5670,5670,0
20240909,122400,102795060,5670,5670,5670,5670,191
20240909,122300,101712090,5700,5700,5700,5700,0
20240909,122200,101712090,5700,5700,5700,5700,0
20240909,122100,101712090,5700,5700,5700,5700,0
20240909,122000,101712090,5700,5700,5700,5700,0
20240909,121900,101712090,5700,5700,5700,5700,0
20240909,121800,101712090,5700,5700,5700,5700,0
20240909,121700,101712090,5700,5700,5700,5700,0
20240909,121600,101712090,5700,5700,5700,5700,0
20240909,121500,101712090,5700,5700,5700,5700,0
20240909,121400,101712090,5700,5700,5700,5700,0
20240909,121300,101712090,5700,5700,5700,5700,0
20240909,121200,101712090,5700,5690,5700,5690,55
20240909,121100,101399090,5690,5690,5690,5690,0
20240909,121000,101399090,5690,5690,5690,5690,0
20240909,120900,101399090,5690,5690,5690,5690,0
20240909,120800,101399090,5690,5690,5690,5690,0
20240909,120700,101399090,5690,5690,5690,5690,0
20240909,120600,101399090,5690,5690,5690,5690,1
20240909,120500,101393400,5650,5650,5650,5650,0
20240909,120400,101393400,5650,5650,5650,5650,0
20240909,120300,101393400,5650,5650,5650,5650,0
20240909,120200,101393400,5650,5650,5650,5650,0
20240909,120100,101393400,5650,5650,5650,5650,0
20240909,120000,101393400,5650,5650,5650,5650,20
20240909,115900,101280400,5690,5680,5690,5680,622
20240909,115800,97746800,5650,5650,5650,5650,0
20240909,115700,97746800,5650,5650,5650,5650,0
20240909,115600,97746800,5650,5650,5650,5650,0
20240909,115500,97746800,5650,5650,5650,5650,0
20240909,115400,97746800,5650,5650,5650,5650,0
20240909,115300,97746800,5650,5650,5650,5650,0
20240909,115200,97746800,5650,5650,5650,5650,0
20240909,115100,97746800,5650,5650,5650,5650,0
20240909,115000,97746800,5650,5660,5660,5650,465
20240909,114900,95118130,5680,5680,5680,5680,0
20240909,114800,95118130,5680,5680,5680,5680,2
20240909,114700,95106770,5680,5680,5680,5680,0
20240909,114600,95106770,5680,5680,5680,5680,387
20240909,114500,92908610,5660,5660,5660,5660,2
20240909,114400,92897290,5660,5660,5660,5660,4
20240909,114300,92874650,5640,5640,5640,5640,0
20240909,114200,92874650,5640,5640,5640,5640,0
20240909,114100,92874650,5640,5640,5640,5640,38
20240909,114000,92660330,5650,5650,5650,5650,400
20240909,113900,90400330,5650,5640,5650,5640,502
20240909,113800,87564410,5610,5610,5610,5610,0
20240909,113700,87564410,5610,5610,5610,5610,0
20240909,113600,87564410,5610,5610,5610,5610,50
20240909,113500,87283910,5610,5610,5610,5610,0
20240909,113400,87283910,5610,5610,5610,5610,0
20240909,113300,87283910,5610,5610,5610,5610,0
20240909,113200,87283910,5610,5610,5610,5610,0
20240909,113100,87283910,5610,5610,5610,5610,0
20240909,113000,87283910,5610,5610,5610,5610,0
20240909,112900,87283910,5610,5610,5610,5610,200
20240909,112800,86161910,5600,5600,5600,5600,100
20240909,112700,85601910,5620,5620,5620,5620,200
20240909,112600,84477910,5610,5610,5610,5610,12
20240909,112500,84410590,5610,5610,5610,5610,0
20240909,112400,84410590,5610,5600,5610,5600,252
20240909,112300,82997920,5590,5590,5590,5590,104
20240909,112200,82416560,5590,5590,5590,5590,0
20240909,112100,82416560,5590,5590,5590,5590,0
20240909,112000,82416560,5590,5590,5590,5590,0
20240909,111900,82416560,5590,5590,5590,5590,0
20240909,111800,82416560,5590,5590,5590,5590,0
20240909,111700,82416560,5590,5590,5590,5590,0
20240909,111600,82416560,5590,5590,5590,5590,0
20240909,111500,82416560,5590,5590,5590,5590,40
20240909,111400,82192960,5580,5580,5580,5580,0
20240909,111300,82192960,5580,5580,5580,5580,10
20240909,111200,82137160,5590,5590,5590,5590,0
20240909,111100,82137160,5590,5590,5590,5590,2
20240909,111000,82125980,5590,5580,5590,5580,2
20240909,110900,82114810,5570,5580,5580,5570,52
20240909,110800,81824740,5570,5570,5570,5570,3
20240909,110700,81808030,5570,5570,5570,5570,0
20240909,110600,81808030,5570,5570,5570,5570,1
20240909,110500,81802460,5580,5580,5580,5580,0
20240909,110400,81802460,5580,5580,5580,5580,0
20240909,110300,81802460,5580,5580,5580,5580,0
20240909,110200,81802460,5580,5580,5580,5580,1
20240909,110100,81796880,5580,5580,5580,5580,0
20240909,110000,81796880,5580,5570,5580,5550,502
20240909,105900,79007850,5590,5590,5590,5590,1
20240909,105800,79002260,5580,5580,5580,5580,1
20240909,105700,78996680,5580,5580,5580,5580,1
20240909,105600,78991100,5590,5590,5590,5590,1
20240909,105500,78985510,5560,5560,5560,5560,30
20240909,105400,78818710,5590,5590,5590,5590,0
20240909,105300,78818710,5590,5590,5590,5590,0
20240909,105200,78818710,5590,5590,5590,5590,0
20240909,105100,78818710,5590,5590,5590,5590,0
20240909,105000,78818710,5590,5590,5590,5590,2
20240909,104900,78807530,5550,5550,5550,5550,2
20240909,104800,78796430,5550,5550,5550,5550,50
20240909,104700,78518930,5590,5570,5590,5550,846
20240909,104600,73816180,5570,5570,5570,5570,0
20240909,104500,73816180,5570,5570,5570,5570,177
20240909,104400,72830290,5570,5570,5570,5570,0
20240909,104300,72830290,5570,5570,5570,5570,0
20240909,104200,72830290,5570,5570,5570,5570,0
20240909,104100,72830290,5570,5570,5570,5570,0
20240909,104000,72830290,5570,5570,5570,5570,237
20240909,103900,71510200,5600,5600,5600,5600,0
20240909,103800,71510200,5600,5600,5600,5600,0
20240909,103700,71510200,5600,5570,5600,5570,246
20240909,103600,70139800,5570,5570,5570,5570,0
20240909,103500,70139800,5570,5570,5570,5570,0
20240909,103400,70139800,5570,5570,5570,5570,0
20240909,103300,70139800,5570,5570,5570,5570,4
20240909,103200,70117520,5570,5570,5570,5570,0
20240909,103100,70117520,5570,5570,5570,5570,62
20240909,103000,69772180,5600,5600,5600,5600,43
20240909,102900,69531380,5570,5570,5570,5570,0
20240909,102800,69531380,5570,5570,5570,5570,500
20240909,102700,66746380,5570,5570,5570,5570,0
20240909,102600,66746380,5570,5570,5570,5570,1
20240909,102500,66740810,5570,5570,5570,5570,22
20240909,102400,66618270,5610,5610,5610,5610,0
20240909,102300,66618270,5610,5610,5610,5610,0
20240909,102200,66618270,5610,5610,5610,5610,0
20240909,102100,66618270,5610,5610,5610,5610,0
20240909,102000,66618270,5610,5610,5610,5610,0
20240909,101900,66618270,5610,5610,5610,5610,0
20240909,101800,66618270,5610,5610,5610,5610,0
20240909,101700,66618270,5610,5600,5610,5600,3
20240909,101600,66601460,5570,5600,5600,5570,49
20240909,101500,66328470,5560,5560,5560,5560,0
20240909,101400,66328470,5560,5560,5560,5560,0
20240909,101300,66328470,5560,5600,5600,5560,2
20240909,101200,66317310,5600,5600,5600,5600,27
20240909,101100,66166110,5600,5600,5600,5600,0
20240909,101000,66166110,5600,5600,5600,5600,0
20240909,100900,66166110,5600,5600,5600,5600,16
20240909,100800,66076510,5600,5600,5600,5600,2
20240909,100700,66065310,5560,5560,5560,5560,0
20240909,100600,66065310,5560,5560,5560,5560,8
20240909,100500,66020830,5600,5600,5600,5600,0
20240909,100400,66020830,5600,5600,5600,5600,0
20240909,100300,66020830,5600,5600,5600,5600,1
20240909,100200,66015230,5600,5600,5600,5600,0
20240909,100100,66015230,5600,5600,5600,5600,0
20240909,100000,66015230,5600,5600,5600,5600,3
20240909,095900,65998430,5600,5600,5600,5600,0
20240909,095800,65998430,5600,5600,5600,5600,1
20240909,095700,65992830,5570,5570,5570,5570,37
20240909,095600,65786740,5590,5590,5590,5590,0
20240909,095500,65786740,5590,5590,5590,5590,167
20240909,095400,64853210,5590,5590,5590,5590,1
20240909,095300,64847620,5560,5560,5560,5560,0
20240909,095200,64847620,5560,5620,5620,5560,710
20240909,095100,60899960,5550,5630,5630,5550,350
20240909,095000,58940970,5630,5630,5630,5630,0
20240909,094900,58940970,5630,5670,5670,5610,4079
20240909,094800,35998610,5720,5720,5720,5720,0
20240909,094700,35998610,5720,5720,5720,5720,0
20240909,094600,35998610,5720,5710,5720,5710,7
20240909,094500,35958610,5710,5710,5710,5650,548
20240909,094400,32859600,5710,5710,5710,5710,1
20240909,094300,32853890,5710,5710,5710,5710,3
20240909,094200,32836760,5710,5710,5710,5710,1
20240909,094100,32831050,5710,5690,5710,5690,122
20240909,094000,32136850,5690,5690,5690,5690,0
20240909,093900,32136850,5690,5690,5690,5690,170
20240909,093800,31169550,5690,5690,5690,5690,5
20240909,093700,31141100,5690,5690,5690,5690,1
20240909,093600,31135410,5660,5660,5660,5660,0
20240909,093500,31135410,5660,5660,5660,5660,248
20240909,093400,29731730,5660,5660,5660,5660,50
20240909,093300,29448730,5660,5680,5680,5660,32
20240909,093200,29267010,5690,5690,5690,5690,30
20240909,093100,29096310,5650,5650,5650,5650,0
20240909,093000,29096310,5650,5650,5650,5650,0
20240909,092900,29096310,5650,5650,5650,5650,0
20240909,092800,29096310,5650,5650,5650,5650,0
20240909,092700,29096310,5650,5650,5650,5650,2
20240909,092600,29085010,5650,5650,5650,5650,2
20240909,092500,29073710,5750,5750,5750,5750,0
20240909,092400,29073710,5750,5750,5750,5750,1
20240909,092300,29067960,5650,5660,5660,5650,73
20240909,092200,28655490,5670,5670,5670,5670,0
20240909,092100,28655490,5670,5670,5670,5670,0
20240909,092000,28655490,5670,5670,5670,5670,0
20240909,091900,28655490,5670,5670,5670,5670,0
20240909,091800,28655490,5670,5690,5690,5630,658
20240909,091700,24940070,5690,5690,5690,5690,0
20240909,091600,24940070,5690,5690,5690,5690,15
20240909,091500,24854720,5650,5650,5650,5650,1
20240909,091400,24849070,5640,5640,5640,5640,0
20240909,091300,24849070,5640,5640,5640,5640,0
20240909,091200,24849070,5640,5640,5640,5640,0
20240909,091100,24849070,5640,5640,5640,5640,0
20240909,091000,24849070,5640,5640,5640,5640,0
20240909,090900,24849070,5640,5630,5640,5630,442
20240909,090800,22356290,5590,5590,5590,5590,18
20240909,090700,22255670,5550,5550,5550,5550,624
20240909,090600,18792470,5550,5550,5550,5550,277
20240909,090500,17255120,5550,5560,5560,5550,428
20240909,090400,14879220,5550,5630,5630,5550,587
20240909,090300,11619240,5550,5650,5650,5540,388
20240909,090200,9449460,5650,5660,5660,5650,209
20240909,090100,8266540,5670,5670,5670,5670,1
20240909,090000,8260870,5660,5670,5670,5660,1457