KissMeData/453340/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,213300,143698330,11850,11850,11850,11850,556
20240909,213200,143698330,11850,11850,11850,11850,0
20240909,213100,143698330,11850,11850,11850,11850,0
20240909,213000,143698330,11850,11850,11850,11850,0
20240909,212900,143698330,11850,11850,11850,11850,0
20240909,212800,143698330,11850,11850,11850,11850,0
20240909,212700,143698330,11850,11850,11850,11850,0
20240909,212600,143698330,11850,11850,11850,11850,0
20240909,212500,143698330,11850,11850,11850,11850,0
20240909,212400,143698330,11850,11850,11850,11850,0
20240909,212300,143698330,11850,11850,11850,11850,0
20240909,212200,143698330,11850,11850,11850,11850,0
20240909,212100,143698330,11850,11850,11850,11850,0
20240909,212000,143698330,11850,11850,11850,11850,0
20240909,211900,143698330,11850,11850,11850,11850,0
20240909,211800,143698330,11850,11850,11850,11850,0
20240909,211700,143698330,11850,11850,11850,11850,0
20240909,211600,143698330,11850,11850,11850,11850,0
20240909,211500,143698330,11850,11850,11850,11850,0
20240909,211400,143698330,11850,11850,11850,11850,0
20240909,211300,143698330,11850,11850,11850,11850,0
20240909,211200,143698330,11850,11850,11850,11850,0
20240909,211100,143698330,11850,11850,11850,11850,0
20240909,211000,143698330,11850,11850,11850,11850,0
20240909,210900,143698330,11850,11850,11850,11850,0
20240909,210800,143698330,11850,11850,11850,11850,0
20240909,210700,143698330,11850,11850,11850,11850,0
20240909,210600,143698330,11850,11850,11850,11850,0
20240909,210500,143698330,11850,11850,11850,11850,0
20240909,210400,143698330,11850,11850,11850,11850,0
20240909,210300,143698330,11850,11850,11850,11850,556
20240909,210200,143698330,11850,11850,11850,11850,0
20240909,210100,143698330,11850,11850,11850,11850,0
20240909,210000,143698330,11850,11850,11850,11850,0
20240909,205900,143698330,11850,11850,11850,11850,0
20240909,205800,143698330,11850,11850,11850,11850,0
20240909,205700,143698330,11850,11850,11850,11850,0
20240909,205600,143698330,11850,11850,11850,11850,0
20240909,205500,143698330,11850,11850,11850,11850,0
20240909,205400,143698330,11850,11850,11850,11850,0
20240909,205300,143698330,11850,11850,11850,11850,0
20240909,205200,143698330,11850,11850,11850,11850,0
20240909,205100,143698330,11850,11850,11850,11850,0
20240909,205000,143698330,11850,11850,11850,11850,0
20240909,204900,143698330,11850,11850,11850,11850,0
20240909,204800,143698330,11850,11850,11850,11850,0
20240909,204700,143698330,11850,11850,11850,11850,0
20240909,204600,143698330,11850,11850,11850,11850,0
20240909,204500,143698330,11850,11850,11850,11850,0
20240909,204400,143698330,11850,11850,11850,11850,0
20240909,204300,143698330,11850,11850,11850,11850,0
20240909,204200,143698330,11850,11850,11850,11850,0
20240909,204100,143698330,11850,11850,11850,11850,0
20240909,204000,143698330,11850,11850,11850,11850,0
20240909,203900,143698330,11850,11850,11850,11850,0
20240909,203800,143698330,11850,11850,11850,11850,0
20240909,203700,143698330,11850,11850,11850,11850,0
20240909,203600,143698330,11850,11850,11850,11850,0
20240909,203500,143698330,11850,11850,11850,11850,0
20240909,203400,143698330,11850,11850,11850,11850,0
20240909,203300,143698330,11850,11850,11850,11850,556
20240909,203200,143698330,11850,11850,11850,11850,0
20240909,203100,143698330,11850,11850,11850,11850,0
20240909,203000,143698330,11850,11850,11850,11850,0
20240909,202900,143698330,11850,11850,11850,11850,0
20240909,202800,143698330,11850,11850,11850,11850,0
20240909,202700,143698330,11850,11850,11850,11850,0
20240909,202600,143698330,11850,11850,11850,11850,0
20240909,202500,143698330,11850,11850,11850,11850,0
20240909,202400,143698330,11850,11850,11850,11850,0
20240909,202300,143698330,11850,11850,11850,11850,0
20240909,202200,143698330,11850,11850,11850,11850,0
20240909,202100,143698330,11850,11850,11850,11850,0
20240909,202000,143698330,11850,11850,11850,11850,0
20240909,201900,143698330,11850,11850,11850,11850,0
20240909,201800,143698330,11850,11850,11850,11850,0
20240909,201700,143698330,11850,11850,11850,11850,0
20240909,201600,143698330,11850,11850,11850,11850,0
20240909,201500,143698330,11850,11850,11850,11850,0
20240909,201400,143698330,11850,11850,11850,11850,0
20240909,201300,143698330,11850,11850,11850,11850,0
20240909,201200,143698330,11850,11850,11850,11850,0
20240909,201100,143698330,11850,11850,11850,11850,0
20240909,201000,143698330,11850,11850,11850,11850,0
20240909,200900,143698330,11850,11850,11850,11850,0
20240909,200800,143698330,11850,11850,11850,11850,0
20240909,200700,143698330,11850,11850,11850,11850,0
20240909,200600,143698330,11850,11850,11850,11850,0
20240909,200500,143698330,11850,11850,11850,11850,0
20240909,200400,143698330,11850,11850,11850,11850,0
20240909,200300,143698330,11850,11850,11850,11850,556
20240909,200200,143698330,11850,11850,11850,11850,0
20240909,200100,143698330,11850,11850,11850,11850,0
20240909,200000,143698330,11850,11850,11850,11850,0
20240909,195900,143698330,11850,11850,11850,11850,0
20240909,195800,143698330,11850,11850,11850,11850,0
20240909,195700,143698330,11850,11850,11850,11850,0
20240909,195600,143698330,11850,11850,11850,11850,0
20240909,195500,143698330,11850,11850,11850,11850,0
20240909,195400,143698330,11850,11850,11850,11850,0
20240909,195300,143698330,11850,11850,11850,11850,0
20240909,195200,143698330,11850,11850,11850,11850,0
20240909,195100,143698330,11850,11850,11850,11850,0
20240909,195000,143698330,11850,11850,11850,11850,0
20240909,194900,143698330,11850,11850,11850,11850,0
20240909,194800,143698330,11850,11850,11850,11850,0
20240909,194700,143698330,11850,11850,11850,11850,0
20240909,194600,143698330,11850,11850,11850,11850,0
20240909,194500,143698330,11850,11850,11850,11850,0
20240909,194400,143698330,11850,11850,11850,11850,0
20240909,194300,143698330,11850,11850,11850,11850,0
20240909,194200,143698330,11850,11850,11850,11850,0
20240909,194100,143698330,11850,11850,11850,11850,0
20240909,194000,143698330,11850,11850,11850,11850,0
20240909,193900,143698330,11850,11850,11850,11850,0
20240909,193800,143698330,11850,11850,11850,11850,0
20240909,193700,143698330,11850,11850,11850,11850,0
20240909,193600,143698330,11850,11850,11850,11850,0
20240909,193500,143698330,11850,11850,11850,11850,0
20240909,193400,143698330,11850,11850,11850,11850,0
20240909,193300,143698330,11850,11850,11850,11850,556
20240909,193200,143698330,11850,11850,11850,11850,0
20240909,193100,143698330,11850,11850,11850,11850,0
20240909,193000,143698330,11850,11850,11850,11850,0
20240909,192900,143698330,11850,11850,11850,11850,0
20240909,192800,143698330,11850,11850,11850,11850,0
20240909,192700,143698330,11850,11850,11850,11850,0
20240909,192600,143698330,11850,11850,11850,11850,0
20240909,192500,143698330,11850,11850,11850,11850,0
20240909,192400,143698330,11850,11850,11850,11850,0
20240909,192300,143698330,11850,11850,11850,11850,0
20240909,192200,143698330,11850,11850,11850,11850,0
20240909,192100,143698330,11850,11850,11850,11850,0
20240909,192000,143698330,11850,11850,11850,11850,0
20240909,191900,143698330,11850,11850,11850,11850,0
20240909,191800,143698330,11850,11850,11850,11850,0
20240909,191700,143698330,11850,11850,11850,11850,0
20240909,191600,143698330,11850,11850,11850,11850,0
20240909,191500,143698330,11850,11850,11850,11850,0
20240909,191400,143698330,11850,11850,11850,11850,0
20240909,191300,143698330,11850,11850,11850,11850,0
20240909,191200,143698330,11850,11850,11850,11850,0
20240909,191100,143698330,11850,11850,11850,11850,0
20240909,191000,143698330,11850,11850,11850,11850,0
20240909,190900,143698330,11850,11850,11850,11850,0
20240909,190800,143698330,11850,11850,11850,11850,0
20240909,190700,143698330,11850,11850,11850,11850,0
20240909,190600,143698330,11850,11850,11850,11850,0
20240909,190500,143698330,11850,11850,11850,11850,0
20240909,190400,143698330,11850,11850,11850,11850,0
20240909,190300,143698330,11850,11850,11850,11850,556
20240909,190200,143698330,11850,11850,11850,11850,0
20240909,190100,143698330,11850,11850,11850,11850,0
20240909,190000,143698330,11850,11850,11850,11850,0
20240909,185900,143698330,11850,11850,11850,11850,0
20240909,185800,143698330,11850,11850,11850,11850,0
20240909,185700,143698330,11850,11850,11850,11850,0
20240909,185600,143698330,11850,11850,11850,11850,0
20240909,185500,143698330,11850,11850,11850,11850,0
20240909,185400,143698330,11850,11850,11850,11850,0
20240909,185300,143698330,11850,11850,11850,11850,0
20240909,185200,143698330,11850,11850,11850,11850,0
20240909,185100,143698330,11850,11850,11850,11850,0
20240909,185000,143698330,11850,11850,11850,11850,0
20240909,184900,143698330,11850,11850,11850,11850,0
20240909,184800,143698330,11850,11850,11850,11850,0
20240909,184700,143698330,11850,11850,11850,11850,0
20240909,184600,143698330,11850,11850,11850,11850,0
20240909,184500,143698330,11850,11850,11850,11850,0
20240909,184400,143698330,11850,11850,11850,11850,0
20240909,184300,143698330,11850,11850,11850,11850,0
20240909,184200,143698330,11850,11850,11850,11850,0
20240909,184100,143698330,11850,11850,11850,11850,0
20240909,184000,143698330,11850,11850,11850,11850,0
20240909,183900,143698330,11850,11850,11850,11850,0
20240909,183800,143698330,11850,11850,11850,11850,0
20240909,183700,143698330,11850,11850,11850,11850,0
20240909,183600,143698330,11850,11850,11850,11850,0
20240909,183500,143698330,11850,11850,11850,11850,0
20240909,183400,143698330,11850,11850,11850,11850,0
20240909,183300,143698330,11850,11850,11850,11850,556
20240909,183200,143698330,11850,11850,11850,11850,0
20240909,183100,143698330,11850,11850,11850,11850,0
20240909,183000,143698330,11850,11850,11850,11850,0
20240909,182900,143698330,11850,11850,11850,11850,0
20240909,182800,143698330,11850,11850,11850,11850,0
20240909,182700,143698330,11850,11850,11850,11850,0
20240909,182600,143698330,11850,11850,11850,11850,0
20240909,182500,143698330,11850,11850,11850,11850,0
20240909,182400,143698330,11850,11850,11850,11850,0
20240909,182300,143698330,11850,11850,11850,11850,0
20240909,182200,143698330,11850,11850,11850,11850,0
20240909,182100,143698330,11850,11850,11850,11850,0
20240909,182000,143698330,11850,11850,11850,11850,0
20240909,181900,143698330,11850,11850,11850,11850,0
20240909,181800,143698330,11850,11850,11850,11850,0
20240909,181700,143698330,11850,11850,11850,11850,0
20240909,181600,143698330,11850,11850,11850,11850,0
20240909,181500,143698330,11850,11850,11850,11850,0
20240909,181400,143698330,11850,11850,11850,11850,0
20240909,181300,143698330,11850,11850,11850,11850,0
20240909,181200,143698330,11850,11850,11850,11850,0
20240909,181100,143698330,11850,11850,11850,11850,0
20240909,181000,143698330,11850,11850,11850,11850,0
20240909,180900,143698330,11850,11850,11850,11850,0
20240909,180800,143698330,11850,11850,11850,11850,0
20240909,180700,143698330,11850,11850,11850,11850,0
20240909,180600,143698330,11850,11850,11850,11850,0
20240909,180500,143698330,11850,11850,11850,11850,0
20240909,180400,143698330,11850,11850,11850,11850,0
20240909,180300,143698330,11850,11850,11850,11850,556
20240909,180200,143698330,11850,11850,11850,11850,0
20240909,180100,143698330,11850,11850,11850,11850,0
20240909,180000,143698330,11850,11850,11850,11850,0
20240909,175900,143698330,11850,11850,11850,11850,0
20240909,175800,143698330,11850,11850,11850,11850,0
20240909,175700,143698330,11850,11850,11850,11850,0
20240909,175600,143698330,11850,11850,11850,11850,0
20240909,175500,143698330,11850,11850,11850,11850,0
20240909,175400,143698330,11850,11850,11850,11850,0
20240909,175300,143698330,11850,11850,11850,11850,0
20240909,175200,143698330,11850,11850,11850,11850,0
20240909,175100,143698330,11850,11850,11850,11850,0
20240909,175000,143698330,11850,11850,11850,11850,0
20240909,174900,143698330,11850,11850,11850,11850,0
20240909,174800,143698330,11850,11850,11850,11850,0
20240909,174700,143698330,11850,11850,11850,11850,0
20240909,174600,143698330,11850,11850,11850,11850,0
20240909,174500,143698330,11850,11850,11850,11850,0
20240909,174400,143698330,11850,11850,11850,11850,0
20240909,174300,143698330,11850,11850,11850,11850,0
20240909,174200,143698330,11850,11850,11850,11850,0
20240909,174100,143698330,11850,11850,11850,11850,0
20240909,174000,143698330,11850,11850,11850,11850,0
20240909,173900,143698330,11850,11850,11850,11850,0
20240909,173800,143698330,11850,11850,11850,11850,0
20240909,173700,143698330,11850,11850,11850,11850,0
20240909,173600,143698330,11850,11850,11850,11850,0
20240909,173500,143698330,11850,11850,11850,11850,0
20240909,173400,143698330,11850,11850,11850,11850,0
20240909,173300,143698330,11850,11850,11850,11850,556
20240909,173200,143698330,11850,11850,11850,11850,0
20240909,173100,143698330,11850,11850,11850,11850,0
20240909,173000,143698330,11850,11850,11850,11850,0
20240909,172900,143698330,11850,11850,11850,11850,0
20240909,172800,143698330,11850,11850,11850,11850,0
20240909,172700,143698330,11850,11850,11850,11850,0
20240909,172600,143698330,11850,11850,11850,11850,0
20240909,172500,143698330,11850,11850,11850,11850,0
20240909,172400,143698330,11850,11850,11850,11850,0
20240909,172300,143698330,11850,11850,11850,11850,0
20240909,172200,143698330,11850,11850,11850,11850,0
20240909,172100,143698330,11850,11850,11850,11850,0
20240909,172000,143698330,11850,11850,11850,11850,0
20240909,171900,143698330,11850,11850,11850,11850,0
20240909,171800,143698330,11850,11850,11850,11850,0
20240909,171700,143698330,11850,11850,11850,11850,0
20240909,171600,143698330,11850,11850,11850,11850,0
20240909,171500,143698330,11850,11850,11850,11850,0
20240909,171400,143698330,11850,11850,11850,11850,0
20240909,171300,143698330,11850,11850,11850,11850,0
20240909,171200,143698330,11850,11850,11850,11850,0
20240909,171100,143698330,11850,11850,11850,11850,0
20240909,171000,143698330,11850,11850,11850,11850,0
20240909,170900,143698330,11850,11850,11850,11850,0
20240909,170800,143698330,11850,11850,11850,11850,0
20240909,170700,143698330,11850,11850,11850,11850,0
20240909,170600,143698330,11850,11850,11850,11850,0
20240909,170500,143698330,11850,11850,11850,11850,0
20240909,170400,143698330,11850,11850,11850,11850,0
20240909,170300,143698330,11850,11850,11850,11850,556
20240909,170200,143698330,11850,11850,11850,11850,0
20240909,170100,143698330,11850,11850,11850,11850,0
20240909,170000,143698330,11850,11850,11850,11850,0
20240909,165900,143698330,11850,11850,11850,11850,0
20240909,165800,143698330,11850,11850,11850,11850,0
20240909,165700,143698330,11850,11850,11850,11850,0
20240909,165600,143698330,11850,11850,11850,11850,0
20240909,165500,143698330,11850,11850,11850,11850,0
20240909,165400,143698330,11850,11850,11850,11850,0
20240909,165300,143698330,11850,11850,11850,11850,0
20240909,165200,143698330,11850,11850,11850,11850,0
20240909,165100,143698330,11850,11850,11850,11850,0
20240909,165000,143698330,11850,11850,11850,11850,0
20240909,164900,143698330,11850,11850,11850,11850,0
20240909,164800,143698330,11850,11850,11850,11850,0
20240909,164700,143698330,11850,11850,11850,11850,0
20240909,164600,143698330,11850,11850,11850,11850,0
20240909,164500,143698330,11850,11850,11850,11850,0
20240909,164400,143698330,11850,11850,11850,11850,0
20240909,164300,143698330,11850,11850,11850,11850,0
20240909,164200,143698330,11850,11850,11850,11850,0
20240909,164100,143698330,11850,11850,11850,11850,0
20240909,164000,143698330,11850,11850,11850,11850,0
20240909,163900,143698330,11850,11850,11850,11850,0
20240909,163800,143698330,11850,11850,11850,11850,0
20240909,163700,143698330,11850,11850,11850,11850,0
20240909,163600,143698330,11850,11850,11850,11850,0
20240909,163500,143698330,11850,11850,11850,11850,0
20240909,163400,143698330,11850,11850,11850,11850,0
20240909,163300,143698330,11850,11850,11850,11850,556
20240909,163200,143698330,11850,11850,11850,11850,0
20240909,163100,143698330,11850,11850,11850,11850,0
20240909,163000,143698330,11850,11850,11850,11850,0
20240909,162900,143698330,11850,11850,11850,11850,0
20240909,162800,143698330,11850,11850,11850,11850,0
20240909,162700,143698330,11850,11850,11850,11850,0
20240909,162600,143698330,11850,11850,11850,11850,0
20240909,162500,143698330,11850,11850,11850,11850,0
20240909,162400,143698330,11850,11850,11850,11850,0
20240909,162300,143698330,11850,11850,11850,11850,0
20240909,162200,143698330,11850,11850,11850,11850,0
20240909,162100,143698330,11850,11850,11850,11850,0
20240909,162000,143698330,11850,11850,11850,11850,0
20240909,161900,143698330,11850,11850,11850,11850,0
20240909,161800,143698330,11850,11850,11850,11850,0
20240909,161700,143698330,11850,11850,11850,11850,0
20240909,161600,143698330,11850,11850,11850,11850,0
20240909,161500,143698330,11850,11850,11850,11850,0
20240909,161400,143698330,11850,11850,11850,11850,0
20240909,161300,143698330,11850,11850,11850,11850,0
20240909,161200,143698330,11850,11850,11850,11850,0
20240909,161100,143698330,11850,11850,11850,11850,0
20240909,161000,143698330,11850,11850,11850,11850,0
20240909,160900,143698330,11850,11850,11850,11850,0
20240909,160800,143698330,11850,11850,11850,11850,0
20240909,160700,143698330,11850,11850,11850,11850,0
20240909,160600,143698330,11850,11850,11850,11850,0
20240909,160500,143698330,11850,11850,11850,11850,0
20240909,160400,143698330,11850,11850,11850,11850,0
20240909,160300,143698330,11850,11850,11850,11850,556
20240909,160200,143698330,11850,11850,11850,11850,0
20240909,160100,143698330,11850,11850,11850,11850,0
20240909,160000,143698330,11850,11850,11850,11850,0
20240909,155900,143698330,11850,11850,11850,11850,0
20240909,155800,143698330,11850,11850,11850,11850,0
20240909,155700,143698330,11850,11850,11850,11850,0
20240909,155600,143698330,11850,11850,11850,11850,0
20240909,155500,143698330,11850,11850,11850,11850,0
20240909,155400,143698330,11850,11850,11850,11850,0
20240909,155300,143698330,11850,11850,11850,11850,0
20240909,155200,143698330,11850,11850,11850,11850,0
20240909,155100,143698330,11850,11850,11850,11850,0
20240909,155000,143698330,11850,11850,11850,11850,0
20240909,154900,143698330,11850,11850,11850,11850,0
20240909,154800,143698330,11850,11850,11850,11850,0
20240909,154700,143698330,11850,11850,11850,11850,0
20240909,154600,143698330,11850,11850,11850,11850,0
20240909,154500,143698330,11850,11850,11850,11850,0
20240909,154400,143698330,11850,11850,11850,11850,0
20240909,154300,143698330,11850,11850,11850,11850,0
20240909,154200,143698330,11850,11850,11850,11850,0
20240909,154100,143698330,11850,11850,11850,11850,0
20240909,154000,143698330,11850,11850,11850,11850,0
20240909,153900,143698330,11850,11850,11850,11850,0
20240909,153800,143698330,11850,11850,11850,11850,0
20240909,153700,143698330,11850,11850,11850,11850,0
20240909,153600,143698330,11850,11850,11850,11850,0
20240909,153500,143698330,11850,11850,11850,11850,0
20240909,153400,143698330,11850,11850,11850,11850,0
20240909,153300,143698330,11850,11850,11850,11850,556
20240909,153200,143698330,11850,11850,11850,11850,0
20240909,153100,143698330,11850,11850,11850,11850,0
20240909,153000,143698330,11850,11850,11850,11850,556
20240909,152900,137109730,11820,11820,11820,11820,0
20240909,152800,137109730,11820,11820,11820,11820,0
20240909,152700,137109730,11820,11820,11820,11820,0
20240909,152600,137109730,11820,11820,11820,11820,0
20240909,152500,137109730,11820,11820,11820,11820,0
20240909,152400,137109730,11820,11820,11820,11820,0
20240909,152300,137109730,11820,11820,11820,11820,0
20240909,152200,137109730,11820,11820,11820,11820,0
20240909,152100,137109730,11820,11820,11820,11820,0
20240909,152000,137109730,11820,11820,11820,11820,0
20240909,151900,137109730,11820,11870,11870,11820,321
20240909,151800,133310320,11860,11860,11860,11860,11
20240909,151700,133179860,11870,11870,11870,11870,7
20240909,151600,133096770,11860,11870,11870,11860,33
20240909,151500,132705090,11850,11860,11860,11850,7
20240909,151400,132622080,11870,11870,11870,11870,0
20240909,151300,132622080,11870,11870,11870,11870,3
20240909,151200,132586470,11870,11870,11870,11870,3
20240909,151100,132550860,11870,11870,11870,11870,0
20240909,151000,132550860,11870,11870,11870,11870,3
20240909,150900,132515250,11880,11880,11880,11880,22
20240909,150800,132253890,11870,11870,11870,11870,0
20240909,150700,132253890,11870,11870,11870,11870,3
20240909,150600,132218280,11860,11860,11860,11860,0
20240909,150500,132218280,11860,11870,11870,11850,9
20240909,150400,132111540,11890,11890,11890,11890,6
20240909,150300,132040200,11880,11880,11880,11880,0
20240909,150200,132040200,11880,11880,11880,11880,0
20240909,150100,132040200,11880,11880,11880,11880,2
20240909,150000,132016440,11880,11880,11880,11880,0
20240909,145900,132016440,11880,11900,11900,11880,11
20240909,145800,131885630,11880,11900,11900,11880,12
20240909,145700,131742890,11870,11870,11870,11870,0
20240909,145600,131742890,11870,11870,11870,11870,13
20240909,145500,131588580,11870,11870,11870,11870,12
20240909,145400,131446140,11870,11900,11900,11870,13
20240909,145300,131291530,11900,11880,11900,11880,6
20240909,145200,131220230,11900,11900,11900,11900,18
20240909,145100,131006030,11900,11900,11900,11900,1
20240909,145000,130994130,11870,11870,11870,11870,0
20240909,144900,130994130,11870,11870,11870,11870,8
20240909,144800,130899170,11870,11870,11870,11870,3
20240909,144700,130863560,11900,11860,11900,11860,21
20240909,144600,130614060,11870,11900,11900,11870,4
20240909,144500,130566550,11860,11850,11860,11850,17
20240909,144400,130364940,11900,11880,11900,11880,3
20240909,144300,130329280,11880,11880,11880,11880,21
20240909,144200,130079800,11900,11900,11900,11900,9
20240909,144100,129972700,11900,11900,11900,11900,1
20240909,144000,129960800,11900,11900,11900,11900,10
20240909,143900,129841800,11900,11900,11900,11900,9
20240909,143800,129734700,11900,11900,11900,11900,9
20240909,143700,129627600,11900,11900,11900,11900,1
20240909,143600,129615700,11900,11890,11900,11890,52
20240909,143500,128997320,11880,11880,11880,11880,3
20240909,143400,128961680,11860,11860,11860,11860,3
20240909,143300,128926100,11840,11840,11840,11840,0
20240909,143200,128926100,11840,11840,11840,11840,0
20240909,143100,128926100,11840,11840,11840,11840,0
20240909,143000,128926100,11840,11880,11880,11840,13
20240909,142900,128771980,11890,11880,11890,11880,11
20240909,142800,128641270,11880,11880,11880,11880,8
20240909,142700,128546230,11890,11890,11890,11890,0
20240909,142600,128546230,11890,11870,11890,11870,22
20240909,142500,128284990,11890,11890,11890,11890,10
20240909,142400,128166090,11890,11890,11890,11890,1
20240909,142300,128154200,11900,11900,11900,11900,11
20240909,142200,128023300,11840,11890,11890,11840,53
20240909,142100,127394370,11850,11850,11850,11850,0
20240909,142000,127394370,11850,11850,11850,11850,0
20240909,141900,127394370,11850,11880,11880,11850,35
20240909,141800,126978660,11900,11910,11910,11900,11
20240909,141700,126847740,11900,11900,11900,11900,0
20240909,141600,126847740,11900,11890,11910,11890,15
20240909,141500,126669160,11900,11920,11920,11900,12
20240909,141400,126526180,11920,11920,11920,11920,1
20240909,141300,126514260,11920,11890,11920,11890,96
20240909,141200,125370880,11890,11900,11900,11890,37
20240909,141100,124930830,11900,11900,11900,11900,9
20240909,141000,124823730,11900,11900,11900,11900,5
20240909,140900,124764230,11920,11900,11920,11900,474
20240909,140800,119118890,11900,11900,11900,11900,9
20240909,140700,119011790,11900,11900,11900,11900,5
20240909,140600,118952290,11900,11900,11900,11900,8
20240909,140500,118857090,11900,11900,11900,11900,9
20240909,140400,118749990,11900,11900,11900,11900,15
20240909,140300,118571490,11900,11900,11900,11900,2
20240909,140200,118547690,11900,11900,11900,11900,10
20240909,140100,118428690,11880,11890,11890,11880,68
20240909,140000,117620730,11890,11890,11890,11890,0
20240909,135900,117620730,11890,11890,11890,11890,12
20240909,135800,117478050,11900,11900,11900,11900,11
20240909,135700,117347150,11900,11900,11900,11900,0
20240909,135600,117347150,11900,11890,11900,11890,525
20240909,135500,111099830,11880,11880,11880,11880,12
20240909,135400,110957270,11880,11880,11880,11880,10
20240909,135300,110838470,11880,11880,11880,11880,1
20240909,135200,110826590,11890,11890,11890,11890,10
20240909,135100,110707690,11890,11890,11890,11880,13
20240909,135000,110553140,11900,11900,11900,11900,1
20240909,134900,110541240,11890,11890,11890,11890,15
20240909,134800,110362890,11890,11890,11890,11890,9
20240909,134700,110255880,11890,11890,11890,11890,9
20240909,134600,110148870,11890,11890,11890,11890,0
20240909,134500,110148870,11890,11890,11890,11890,13
20240909,134400,109994300,11890,11890,11890,11890,10
20240909,134300,109875400,11890,11890,11890,11890,2
20240909,134200,109851620,11880,11880,11880,11880,10
20240909,134100,109732820,11880,11880,11890,11880,21
20240909,134000,109483330,11880,11880,11880,11880,1
20240909,133900,109471450,11880,11880,11880,11880,8
20240909,133800,109376410,11880,11880,11880,11880,21
20240909,133700,109126930,11870,11870,11870,11870,10
20240909,133600,109008230,11860,11860,11860,11860,6
20240909,133500,108937070,11860,11870,11870,11860,17
20240909,133400,108735350,11870,11870,11870,11870,12
20240909,133300,108592910,11870,11870,11870,11870,5
20240909,133200,108533560,11880,11880,11880,11880,11
20240909,133100,108402880,11880,11880,11880,11880,12
20240909,133000,108260320,11880,11890,11890,11880,13
20240909,132900,108105790,11890,11890,11890,11890,0
20240909,132800,108105790,11890,11890,11890,11890,11
20240909,132700,107975000,11890,11900,11900,11890,20
20240909,132600,107737100,11900,11900,11900,11900,1
20240909,132500,107725200,11900,11890,11900,11890,10
20240909,132400,107606290,11890,11880,11890,11880,13
20240909,132300,107451820,11880,11880,11880,11880,3
20240909,132200,107416180,11880,11880,11880,11880,9
20240909,132100,107309260,11890,11890,11890,11890,10
20240909,132000,107190360,11890,11890,11890,11890,9
20240909,131900,107083350,11890,11890,11890,11890,2
20240909,131800,107059570,11860,11870,11870,11860,82
20240909,131700,106086640,11860,11890,11890,11860,18
20240909,131600,105872790,11890,11890,11890,11890,3
20240909,131500,105837120,11900,11900,11900,11900,20
20240909,131400,105599120,11890,11890,11890,11890,2
20240909,131300,105575340,11890,11890,11890,11890,10
20240909,131200,105456440,11890,11900,11900,11890,39
20240909,131100,104992690,11890,11890,11890,11890,5
20240909,131000,104933240,11890,11880,11890,11880,21
20240909,130900,104683690,11890,11890,11890,11890,2
20240909,130800,104659910,11890,11890,11890,11890,10
20240909,130700,104541010,11890,11890,11890,11890,16
20240909,130600,104350770,11890,11890,11890,11890,0
20240909,130500,104350770,11890,11890,11890,11890,24
20240909,130400,104065410,11900,11890,11900,11890,45
20240909,130300,103530000,11880,11880,11880,11880,0
20240909,130200,103530000,11880,11880,11880,11880,12
20240909,130100,103387440,11870,11870,11870,11870,13
20240909,130000,103233130,11860,11860,11860,11860,0
20240909,125900,103233130,11860,11860,11860,11860,0
20240909,125800,103233130,11860,11860,11860,11860,15
20240909,125700,103055230,11860,11850,11860,11850,11
20240909,125600,102924870,11850,11860,11860,11850,9
20240909,125500,102818140,11860,11860,11860,11860,70
20240909,125400,101987940,11860,11860,11860,11860,3
20240909,125300,101952360,11850,11860,11860,11850,22
20240909,125200,101691560,11860,11860,11860,11860,1
20240909,125100,101679700,11860,11860,11860,11860,12
20240909,125000,101537380,11860,11850,11860,11850,16
20240909,124900,101347750,11850,11850,11850,11850,0
20240909,124800,101347750,11850,11850,11850,11850,10
20240909,124700,101229250,11850,11850,11850,11850,11
20240909,124600,101098900,11850,11850,11850,11850,9
20240909,124500,100992250,11840,11840,11840,11840,9
20240909,124400,100885690,11840,11850,11850,11840,101
20240909,124300,99688860,11850,11850,11850,11850,20
20240909,124200,99451860,11850,11850,11850,11850,3
20240909,124100,99416310,11850,11850,11850,11850,31
20240909,124000,99048960,11850,11850,11850,11850,12
20240909,123900,98906760,11850,11850,11850,11840,22
20240909,123800,98646160,11850,11850,11850,11850,1
20240909,123700,98634310,11850,11850,11850,11850,13
20240909,123600,98480260,11850,11840,11850,11840,23
20240909,123500,98207840,11850,11850,11850,11850,1
20240909,123400,98195990,11850,11850,11850,11850,13
20240909,123300,98041940,11840,11840,11840,11840,11
20240909,123200,97911700,11850,11850,11850,11850,0
20240909,123100,97911700,11850,11850,11850,11850,20
20240909,123000,97674700,11840,11840,11840,11840,9
20240909,122900,97568140,11850,11850,11850,11850,11
20240909,122800,97437790,11850,11850,11850,11850,9
20240909,122700,97331140,11850,11840,11850,11840,16
20240909,122600,97141670,11850,11850,11850,11850,18
20240909,122500,96928370,11840,11840,11840,11840,0
20240909,122400,96928370,11840,11850,11850,11840,15
20240909,122300,96750740,11850,11850,11850,11850,10
20240909,122200,96632240,11850,11840,11850,11840,10
20240909,122100,96513830,11840,11850,11850,11840,4
20240909,122000,96466440,11850,11850,11850,11850,23
20240909,121900,96193890,11840,11840,11840,11840,11
20240909,121800,96063650,11850,11850,11850,11850,3
20240909,121700,96028100,11850,11850,11850,11850,17
20240909,121600,95826650,11850,11840,11850,11840,14
20240909,121500,95660860,11850,11850,11850,11850,1
20240909,121400,95649010,11850,11850,11850,11850,10
20240909,121300,95530510,11850,11840,11850,11840,14
20240909,121200,95364720,11850,11850,11850,11850,20
20240909,121100,95127720,11850,11850,11850,11850,9
20240909,121000,95021070,11840,11850,11850,11840,12
20240909,120900,94878970,11850,11850,11850,11850,9
20240909,120800,94772320,11850,11850,11850,11850,9
20240909,120700,94665670,11840,11850,11850,11840,15
20240909,120600,94488040,11850,11850,11850,11850,10
20240909,120500,94369540,11840,11840,11840,11840,12
20240909,120400,94227460,11850,11850,11850,11850,8
20240909,120300,94132660,11840,11840,11840,11840,8
20240909,120200,94037940,11840,11830,11840,11830,23
20240909,120100,93765730,11840,11840,11840,11840,44
20240909,120000,93244770,11840,11840,11840,11840,9
20240909,115900,93138210,11840,11830,11840,11830,21
20240909,115800,92889660,11840,11840,11840,11840,0
20240909,115700,92889660,11840,11840,11840,11840,12
20240909,115600,92747580,11840,11840,11840,11840,12
20240909,115500,92605500,11850,11850,11850,11850,18
20240909,115400,92392200,11850,11840,11850,11840,4
20240909,115300,92344810,11840,11840,11840,11830,13
20240909,115200,92190990,11840,11840,11840,11840,10
20240909,115100,92072590,11840,11840,11840,11840,4
20240909,115000,92025230,11830,11830,11830,11820,23
20240909,114900,91753250,11830,11830,11830,11830,10
20240909,114800,91634950,11830,11830,11830,11830,12
20240909,114700,91492990,11830,11830,11830,11830,2
20240909,114600,91469330,11840,11840,11840,11840,12
20240909,114500,91327250,11840,11840,11840,11840,13
20240909,114400,91173330,11850,11850,11850,11850,0
20240909,114300,91173330,11850,11840,11850,11840,79
20240909,114200,90237870,11850,11860,11860,11850,16
20240909,114100,90048240,11860,11860,11860,11860,0
20240909,114000,90048240,11860,11870,11870,11860,12
20240909,113900,89905890,11870,11860,11870,11860,21
20240909,113800,89656810,11860,11860,11860,11860,3
20240909,113700,89621230,11850,11850,11850,11850,0
20240909,113600,89621230,11850,11860,11860,11850,11
20240909,113500,89490860,11860,11850,11860,11850,9
20240909,113400,89384190,11850,11850,11850,11850,3
20240909,113300,89348640,11850,11860,11860,11850,22
20240909,113200,89087830,11860,11860,11860,11860,11
20240909,113100,88957370,11860,11860,11860,11860,65
20240909,113000,88186470,11850,11850,11850,11850,11
20240909,112900,88056120,11850,11850,11850,11850,0
20240909,112800,88056120,11850,11850,11850,11850,10
20240909,112700,87937620,11850,11840,11850,11840,578
20240909,112600,81092280,11840,11840,11840,11840,8
20240909,112500,80997560,11840,11830,11840,11830,12
20240909,112400,80855580,11840,11840,11840,11840,3
20240909,112300,80820060,11840,11830,11840,11830,20
20240909,112200,80583290,11830,11830,11830,11830,12
20240909,112100,80441330,11840,11840,11840,11830,29
20240909,112000,80098140,11840,11830,11840,11830,3
20240909,111900,80062640,11830,11830,11830,11830,10
20240909,111800,79944340,11830,11840,11840,11830,11
20240909,111700,79814110,11840,11840,11840,11840,2
20240909,111600,79790430,11830,11830,11830,11830,18
20240909,111500,79577490,11830,11840,11840,11830,6
20240909,111400,79506500,11840,11830,11840,11830,9
20240909,111300,79400020,11830,11830,11840,11830,15
20240909,111200,79222540,11820,11820,11820,11820,0
20240909,111100,79222540,11820,11830,11830,11820,10
20240909,111000,79104250,11830,11840,11840,11830,3
20240909,110900,79068750,11840,11840,11840,11840,11
20240909,110800,78938510,11840,11830,11840,11830,14
20240909,110700,78772860,11840,11840,11840,11840,0
20240909,110600,78772860,11840,11840,11840,11840,10
20240909,110500,78654460,11830,11830,11830,11830,11
20240909,110400,78524330,11840,11830,11840,11830,56
20240909,110300,77861420,11830,11830,11830,11830,0
20240909,110200,77861420,11830,11830,11830,11830,12
20240909,110100,77719460,11830,11830,11830,11830,175
20240909,110000,75649210,11830,11830,11830,11830,1
20240909,105900,75637380,11830,11830,11830,11820,16
20240909,105800,75448220,11830,11830,11830,11830,11
20240909,105700,75318090,11830,11830,11840,11830,11
20240909,105600,75187950,11830,11820,11830,11820,40
20240909,105500,74715100,11820,11810,11820,11810,11
20240909,105400,74585100,11820,11810,11820,11810,13
20240909,105300,74431540,11810,11800,11810,11800,194
20240909,105200,72142000,11790,11790,11790,11790,12
20240909,105100,72000520,11780,11770,11780,11770,178
20240909,105000,69904520,11760,11770,11770,11760,17
20240909,104900,69704550,11770,11760,11770,11760,11
20240909,104800,69575090,11760,11760,11760,11760,12
20240909,104700,69433970,11770,11770,11770,11770,9
20240909,104600,69328040,11770,11770,11770,11770,1
20240909,104500,69316270,11760,11770,11770,11760,14
20240909,104400,69151610,11770,11770,11770,11770,9
20240909,104300,69045680,11770,11770,11770,11770,0
20240909,104200,69045680,11770,11770,11770,11760,23
20240909,104100,68775090,11750,11750,11750,11750,3
20240909,104000,68739840,11770,11760,11770,11760,11
20240909,103900,68610440,11760,11760,11760,11760,3
20240909,103800,68575160,11770,11770,11770,11770,9
20240909,103700,68469230,11770,11760,11770,11760,13
20240909,103600,68316240,11760,11760,11760,11760,10
20240909,103500,68198640,11770,11770,11770,11770,13
20240909,103400,68045630,11770,11770,11770,11770,18
20240909,103300,67833770,11760,11770,11770,11760,10
20240909,103200,67716160,11770,11770,11770,11770,12
20240909,103100,67574920,11770,11760,11770,11760,24
20240909,103000,67292560,11760,11770,11770,11760,10
20240909,102900,67174880,11770,11770,11770,11770,6
20240909,102800,67104260,11770,11770,11770,11760,21
20240909,102700,66857190,11770,11770,11770,11770,4
20240909,102600,66810110,11760,11760,11760,11760,22
20240909,102500,66551390,11740,11740,11740,11740,0
20240909,102400,66551390,11740,11740,11740,11740,0
20240909,102300,66551390,11740,11760,11760,11740,210
20240909,102200,64085610,11770,11770,11770,11770,3
20240909,102100,64050300,11770,11770,11770,11770,11
20240909,102000,63920830,11770,11770,11770,11770,11
20240909,101900,63791360,11770,11770,11770,11770,1
20240909,101800,63779590,11770,11760,11770,11760,14
20240909,101700,63614820,11750,11760,11770,11750,355
20240909,101600,59443530,11760,11760,11760,11760,10
20240909,101500,59325930,11750,11770,11770,11750,2303
20240909,101400,32258090,11770,11770,11770,11770,1
20240909,101300,32246320,11770,11780,11780,11770,5
20240909,101200,32187440,11770,11770,11770,11770,1
20240909,101100,32175670,11770,11780,11780,11770,11
20240909,101000,32046190,11780,11770,11780,11770,18
20240909,100900,31834310,11770,11770,11770,11770,0
20240909,100800,31834310,11770,11760,11770,11760,66
20240909,100700,31057610,11760,11770,11770,11760,8
20240909,100600,30963490,11770,11770,11770,11770,0
20240909,100500,30963490,11770,11770,11770,11770,3
20240909,100400,30928180,11760,11760,11760,11760,34
20240909,100300,30528340,11760,11760,11760,11760,10
20240909,100200,30410740,11760,11760,11760,11750,15
20240909,100100,30234460,11750,11750,11750,11750,0
20240909,100000,30234460,11750,11780,11780,11750,403
20240909,095900,25499060,11760,11760,11760,11760,49
20240909,095800,24922820,11780,11760,11780,11760,452
20240909,095700,19607280,11750,11750,11750,11750,0
20240909,095600,19607280,11750,11750,11750,11750,9
20240909,095500,19501530,11750,11750,11750,11750,0
20240909,095400,19501530,11750,11750,11750,11750,11
20240909,095300,19372280,11760,11760,11760,11760,0
20240909,095200,19372280,11760,11760,11760,11760,1
20240909,095100,19360520,11750,11750,11750,11750,10
20240909,095000,19243020,11750,11750,11750,11750,0
20240909,094900,19243020,11750,11750,11750,11750,0
20240909,094800,19243020,11750,11760,11760,11750,22
20240909,094700,18984420,11760,11760,11760,11760,2
20240909,094600,18960900,11760,11760,11760,11760,1
20240909,094500,18949140,11750,11750,11750,11750,2
20240909,094400,18925640,11750,11760,11760,11750,19
20240909,094300,18702370,11760,11760,11760,11760,10
20240909,094200,18584770,11760,11760,11760,11760,102
20240909,094100,17385250,11760,11760,11760,11760,34
20240909,094000,16985410,11760,11760,11760,11760,1
20240909,093900,16973650,11750,11760,11760,11750,71
20240909,093800,16138800,11760,11750,11760,11750,400
20240909,093700,11438680,11750,11750,11750,11750,0
20240909,093600,11438680,11750,11750,11750,11750,10
20240909,093500,11321180,11750,11750,11750,11750,2
20240909,093400,11297680,11740,11740,11740,11740,0
20240909,093300,11297680,11740,11750,11750,11740,11
20240909,093200,11168530,11720,11720,11720,11720,0
20240909,093100,11168530,11720,11720,11720,11720,0
20240909,093000,11168530,11720,11720,11720,11720,0
20240909,092900,11168530,11720,11720,11720,11720,0
20240909,092800,11168530,11720,11720,11720,11720,0
20240909,092700,11168530,11720,11720,11720,11720,0
20240909,092600,11168530,11720,11720,11720,11720,37
20240909,092500,10734890,11730,11730,11730,11730,45
20240909,092400,10207040,11730,11730,11730,11730,1
20240909,092300,10195310,11730,11730,11730,11730,22
20240909,092200,9937250,11730,11730,11730,11730,100
20240909,092100,8764250,11730,11730,11730,11730,5
20240909,092000,8705600,11710,11710,11710,11710,0
20240909,091900,8705600,11710,11720,11720,11710,73
20240909,091800,7850200,11730,11750,11750,11730,27
20240909,091700,7533170,11730,11730,11730,11730,0
20240909,091600,7533170,11730,11730,11730,11730,0
20240909,091500,7533170,11730,11730,11730,11730,0
20240909,091400,7533170,11730,11730,11730,11730,0
20240909,091300,7533170,11730,11730,11730,11730,0
20240909,091200,7533170,11730,11730,11730,11730,0
20240909,091100,7533170,11730,11730,11730,11730,5
20240909,091000,7474520,11720,11720,11720,11720,0
20240909,090900,7474520,11720,11720,11720,11720,0
20240909,090800,7474520,11720,11720,11720,11720,93
20240909,090700,6384560,11700,11720,11720,11700,175
20240909,090600,4335380,11720,11800,11800,11720,89
20240909,090500,3291820,11720,11720,11720,11720,82
20240909,090400,2330780,11800,11800,11800,11800,0
20240909,090300,2330780,11800,11800,11800,11800,0
20240909,090200,2330780,11800,11800,11800,11800,4
20240909,090100,2283580,11840,11840,11840,11840,1
20240909,090000,2271740,11710,11710,11710,11710,194