KissMeData/084010/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,195200,254909660,12960,12960,12960,12960,337
20240909,195100,254909660,12960,12960,12960,12960,0
20240909,195000,254909660,12960,12960,12960,12960,0
20240909,194900,254909660,12960,12960,12960,12960,0
20240909,194800,254909660,12960,12960,12960,12960,0
20240909,194700,254909660,12960,12960,12960,12960,0
20240909,194600,254909660,12960,12960,12960,12960,0
20240909,194500,254909660,12960,12960,12960,12960,0
20240909,194400,254909660,12960,12960,12960,12960,0
20240909,194300,254909660,12960,12960,12960,12960,0
20240909,194200,254909660,12960,12960,12960,12960,0
20240909,194100,254909660,12960,12960,12960,12960,0
20240909,194000,254909660,12960,12960,12960,12960,0
20240909,193900,254909660,12960,12960,12960,12960,0
20240909,193800,254909660,12960,12960,12960,12960,0
20240909,193700,254909660,12960,12960,12960,12960,0
20240909,193600,254909660,12960,12960,12960,12960,0
20240909,193500,254909660,12960,12960,12960,12960,0
20240909,193400,254909660,12960,12960,12960,12960,0
20240909,193300,254909660,12960,12960,12960,12960,0
20240909,193200,254909660,12960,12960,12960,12960,0
20240909,193100,254909660,12960,12960,12960,12960,0
20240909,193000,254909660,12960,12960,12960,12960,0
20240909,192900,254909660,12960,12960,12960,12960,0
20240909,192800,254909660,12960,12960,12960,12960,0
20240909,192700,254909660,12960,12960,12960,12960,0
20240909,192600,254909660,12960,12960,12960,12960,0
20240909,192500,254909660,12960,12960,12960,12960,0
20240909,192400,254909660,12960,12960,12960,12960,0
20240909,192300,254909660,12960,12960,12960,12960,0
20240909,192200,254909660,12960,12960,12960,12960,337
20240909,192100,254909660,12960,12960,12960,12960,0
20240909,192000,254909660,12960,12960,12960,12960,0
20240909,191900,254909660,12960,12960,12960,12960,0
20240909,191800,254909660,12960,12960,12960,12960,0
20240909,191700,254909660,12960,12960,12960,12960,0
20240909,191600,254909660,12960,12960,12960,12960,0
20240909,191500,254909660,12960,12960,12960,12960,0
20240909,191400,254909660,12960,12960,12960,12960,0
20240909,191300,254909660,12960,12960,12960,12960,0
20240909,191200,254909660,12960,12960,12960,12960,0
20240909,191100,254909660,12960,12960,12960,12960,0
20240909,191000,254909660,12960,12960,12960,12960,0
20240909,190900,254909660,12960,12960,12960,12960,0
20240909,190800,254909660,12960,12960,12960,12960,0
20240909,190700,254909660,12960,12960,12960,12960,0
20240909,190600,254909660,12960,12960,12960,12960,0
20240909,190500,254909660,12960,12960,12960,12960,0
20240909,190400,254909660,12960,12960,12960,12960,0
20240909,190300,254909660,12960,12960,12960,12960,0
20240909,190200,254909660,12960,12960,12960,12960,0
20240909,190100,254909660,12960,12960,12960,12960,0
20240909,190000,254909660,12960,12960,12960,12960,0
20240909,185900,254909660,12960,12960,12960,12960,0
20240909,185800,254909660,12960,12960,12960,12960,0
20240909,185700,254909660,12960,12960,12960,12960,0
20240909,185600,254909660,12960,12960,12960,12960,0
20240909,185500,254909660,12960,12960,12960,12960,0
20240909,185400,254909660,12960,12960,12960,12960,0
20240909,185300,254909660,12960,12960,12960,12960,0
20240909,185200,254909660,12960,12960,12960,12960,337
20240909,185100,254909660,12960,12960,12960,12960,0
20240909,185000,254909660,12960,12960,12960,12960,0
20240909,184900,254909660,12960,12960,12960,12960,0
20240909,184800,254909660,12960,12960,12960,12960,0
20240909,184700,254909660,12960,12960,12960,12960,0
20240909,184600,254909660,12960,12960,12960,12960,0
20240909,184500,254909660,12960,12960,12960,12960,0
20240909,184400,254909660,12960,12960,12960,12960,0
20240909,184300,254909660,12960,12960,12960,12960,0
20240909,184200,254909660,12960,12960,12960,12960,0
20240909,184100,254909660,12960,12960,12960,12960,0
20240909,184000,254909660,12960,12960,12960,12960,0
20240909,183900,254909660,12960,12960,12960,12960,0
20240909,183800,254909660,12960,12960,12960,12960,0
20240909,183700,254909660,12960,12960,12960,12960,0
20240909,183600,254909660,12960,12960,12960,12960,0
20240909,183500,254909660,12960,12960,12960,12960,0
20240909,183400,254909660,12960,12960,12960,12960,0
20240909,183300,254909660,12960,12960,12960,12960,0
20240909,183200,254909660,12960,12960,12960,12960,0
20240909,183100,254909660,12960,12960,12960,12960,0
20240909,183000,254909660,12960,12960,12960,12960,0
20240909,182900,254909660,12960,12960,12960,12960,0
20240909,182800,254909660,12960,12960,12960,12960,0
20240909,182700,254909660,12960,12960,12960,12960,0
20240909,182600,254909660,12960,12960,12960,12960,0
20240909,182500,254909660,12960,12960,12960,12960,0
20240909,182400,254909660,12960,12960,12960,12960,0
20240909,182300,254909660,12960,12960,12960,12960,0
20240909,182200,254909660,12960,12960,12960,12960,337
20240909,182100,254909660,12960,12960,12960,12960,0
20240909,182000,254909660,12960,12960,12960,12960,0
20240909,181900,254909660,12960,12960,12960,12960,0
20240909,181800,254909660,12960,12960,12960,12960,0
20240909,181700,254909660,12960,12960,12960,12960,0
20240909,181600,254909660,12960,12960,12960,12960,0
20240909,181500,254909660,12960,12960,12960,12960,0
20240909,181400,254909660,12960,12960,12960,12960,0
20240909,181300,254909660,12960,12960,12960,12960,0
20240909,181200,254909660,12960,12960,12960,12960,0
20240909,181100,254909660,12960,12960,12960,12960,0
20240909,181000,254909660,12960,12960,12960,12960,0
20240909,180900,254909660,12960,12960,12960,12960,0
20240909,180800,254909660,12960,12960,12960,12960,0
20240909,180700,254909660,12960,12960,12960,12960,0
20240909,180600,254909660,12960,12960,12960,12960,0
20240909,180500,254909660,12960,12960,12960,12960,0
20240909,180400,254909660,12960,12960,12960,12960,0
20240909,180300,254909660,12960,12960,12960,12960,0
20240909,180200,254909660,12960,12960,12960,12960,0
20240909,180100,254909660,12960,12960,12960,12960,0
20240909,180000,254909660,12960,12960,12960,12960,0
20240909,175900,254909660,12960,12960,12960,12960,0
20240909,175800,254909660,12960,12960,12960,12960,0
20240909,175700,254909660,12960,12960,12960,12960,0
20240909,175600,254909660,12960,12960,12960,12960,0
20240909,175500,254909660,12960,12960,12960,12960,0
20240909,175400,254909660,12960,12960,12960,12960,0
20240909,175300,254909660,12960,12960,12960,12960,0
20240909,175200,254909660,12960,12960,12960,12960,337
20240909,175100,254909660,12960,12960,12960,12960,0
20240909,175000,254909660,12960,12960,12960,12960,0
20240909,174900,254909660,12960,12960,12960,12960,0
20240909,174800,254909660,12960,12960,12960,12960,0
20240909,174700,254909660,12960,12960,12960,12960,0
20240909,174600,254909660,12960,12960,12960,12960,0
20240909,174500,254909660,12960,12960,12960,12960,0
20240909,174400,254909660,12960,12960,12960,12960,0
20240909,174300,254909660,12960,12960,12960,12960,0
20240909,174200,254909660,12960,12960,12960,12960,0
20240909,174100,254909660,12960,12960,12960,12960,0
20240909,174000,254909660,12960,12960,12960,12960,0
20240909,173900,254909660,12960,12960,12960,12960,0
20240909,173800,254909660,12960,12960,12960,12960,0
20240909,173700,254909660,12960,12960,12960,12960,0
20240909,173600,254909660,12960,12960,12960,12960,0
20240909,173500,254909660,12960,12960,12960,12960,0
20240909,173400,254909660,12960,12960,12960,12960,0
20240909,173300,254909660,12960,12960,12960,12960,0
20240909,173200,254909660,12960,12960,12960,12960,0
20240909,173100,254909660,12960,12960,12960,12960,0
20240909,173000,254909660,12960,12960,12960,12960,0
20240909,172900,254909660,12960,12960,12960,12960,0
20240909,172800,254909660,12960,12960,12960,12960,0
20240909,172700,254909660,12960,12960,12960,12960,0
20240909,172600,254909660,12960,12960,12960,12960,0
20240909,172500,254909660,12960,12960,12960,12960,0
20240909,172400,254909660,12960,12960,12960,12960,0
20240909,172300,254909660,12960,12960,12960,12960,0
20240909,172200,254909660,12960,12960,12960,12960,337
20240909,172100,254909660,12960,12960,12960,12960,0
20240909,172000,254909660,12960,12960,12960,12960,0
20240909,171900,254909660,12960,12960,12960,12960,0
20240909,171800,254909660,12960,12960,12960,12960,0
20240909,171700,254909660,12960,12960,12960,12960,0
20240909,171600,254909660,12960,12960,12960,12960,0
20240909,171500,254909660,12960,12960,12960,12960,0
20240909,171400,254909660,12960,12960,12960,12960,0
20240909,171300,254909660,12960,12960,12960,12960,0
20240909,171200,254909660,12960,12960,12960,12960,0
20240909,171100,254909660,12960,12960,12960,12960,0
20240909,171000,254909660,12960,12960,12960,12960,0
20240909,170900,254909660,12960,12960,12960,12960,0
20240909,170800,254909660,12960,12960,12960,12960,0
20240909,170700,254909660,12960,12960,12960,12960,0
20240909,170600,254909660,12960,12960,12960,12960,0
20240909,170500,254909660,12960,12960,12960,12960,0
20240909,170400,254909660,12960,12960,12960,12960,0
20240909,170300,254909660,12960,12960,12960,12960,0
20240909,170200,254909660,12960,12960,12960,12960,0
20240909,170100,254909660,12960,12960,12960,12960,0
20240909,170000,254909660,12960,12960,12960,12960,0
20240909,165900,254909660,12960,12960,12960,12960,0
20240909,165800,254909660,12960,12960,12960,12960,0
20240909,165700,254909660,12960,12960,12960,12960,0
20240909,165600,254909660,12960,12960,12960,12960,0
20240909,165500,254909660,12960,12960,12960,12960,0
20240909,165400,254909660,12960,12960,12960,12960,0
20240909,165300,254909660,12960,12960,12960,12960,0
20240909,165200,254909660,12960,12960,12960,12960,337
20240909,165100,254909660,12960,12960,12960,12960,0
20240909,165000,254909660,12960,12960,12960,12960,0
20240909,164900,254909660,12960,12960,12960,12960,0
20240909,164800,254909660,12960,12960,12960,12960,0
20240909,164700,254909660,12960,12960,12960,12960,0
20240909,164600,254909660,12960,12960,12960,12960,0
20240909,164500,254909660,12960,12960,12960,12960,0
20240909,164400,254909660,12960,12960,12960,12960,0
20240909,164300,254909660,12960,12960,12960,12960,0
20240909,164200,254909660,12960,12960,12960,12960,0
20240909,164100,254909660,12960,12960,12960,12960,0
20240909,164000,254909660,12960,12960,12960,12960,0
20240909,163900,254909660,12960,12960,12960,12960,0
20240909,163800,254909660,12960,12960,12960,12960,0
20240909,163700,254909660,12960,12960,12960,12960,0
20240909,163600,254909660,12960,12960,12960,12960,0
20240909,163500,254909660,12960,12960,12960,12960,0
20240909,163400,254909660,12960,12960,12960,12960,0
20240909,163300,254909660,12960,12960,12960,12960,0
20240909,163200,254909660,12960,12960,12960,12960,0
20240909,163100,254909660,12960,12960,12960,12960,0
20240909,163000,254909660,12960,12960,12960,12960,0
20240909,162900,254909660,12960,12960,12960,12960,0
20240909,162800,254909660,12960,12960,12960,12960,0
20240909,162700,254909660,12960,12960,12960,12960,0
20240909,162600,254909660,12960,12960,12960,12960,0
20240909,162500,254909660,12960,12960,12960,12960,0
20240909,162400,254909660,12960,12960,12960,12960,0
20240909,162300,254909660,12960,12960,12960,12960,0
20240909,162200,254909660,12960,12960,12960,12960,337
20240909,162100,254909660,12960,12960,12960,12960,0
20240909,162000,254909660,12960,12960,12960,12960,0
20240909,161900,254909660,12960,12960,12960,12960,0
20240909,161800,254909660,12960,12960,12960,12960,0
20240909,161700,254909660,12960,12960,12960,12960,0
20240909,161600,254909660,12960,12960,12960,12960,0
20240909,161500,254909660,12960,12960,12960,12960,0
20240909,161400,254909660,12960,12960,12960,12960,0
20240909,161300,254909660,12960,12960,12960,12960,0
20240909,161200,254909660,12960,12960,12960,12960,0
20240909,161100,254909660,12960,12960,12960,12960,0
20240909,161000,254909660,12960,12960,12960,12960,0
20240909,160900,254909660,12960,12960,12960,12960,0
20240909,160800,254909660,12960,12960,12960,12960,0
20240909,160700,254909660,12960,12960,12960,12960,0
20240909,160600,254909660,12960,12960,12960,12960,0
20240909,160500,254909660,12960,12960,12960,12960,0
20240909,160400,254909660,12960,12960,12960,12960,0
20240909,160300,254909660,12960,12960,12960,12960,0
20240909,160200,254909660,12960,12960,12960,12960,0
20240909,160100,254909660,12960,12960,12960,12960,0
20240909,160000,254909660,12960,12960,12960,12960,0
20240909,155900,254909660,12960,12960,12960,12960,0
20240909,155800,254909660,12960,12960,12960,12960,0
20240909,155700,254909660,12960,12960,12960,12960,0
20240909,155600,254909660,12960,12960,12960,12960,0
20240909,155500,254909660,12960,12960,12960,12960,0
20240909,155400,254909660,12960,12960,12960,12960,0
20240909,155300,254909660,12960,12960,12960,12960,0
20240909,155200,254909660,12960,12960,12960,12960,337
20240909,155100,254909660,12960,12960,12960,12960,0
20240909,155000,254909660,12960,12960,12960,12960,0
20240909,154900,254909660,12960,12960,12960,12960,0
20240909,154800,254909660,12960,12960,12960,12960,0
20240909,154700,254909660,12960,12960,12960,12960,0
20240909,154600,254909660,12960,12960,12960,12960,0
20240909,154500,254909660,12960,12960,12960,12960,0
20240909,154400,254909660,12960,12960,12960,12960,0
20240909,154300,254909660,12960,12960,12960,12960,0
20240909,154200,254909660,12960,12960,12960,12960,0
20240909,154100,254909660,12960,12960,12960,12960,0
20240909,154000,254909660,12960,12960,12960,12960,0
20240909,153900,254909660,12960,12960,12960,12960,0
20240909,153800,254909660,12960,12960,12960,12960,0
20240909,153700,254909660,12960,12960,12960,12960,0
20240909,153600,254909660,12960,12960,12960,12960,0
20240909,153500,254909660,12960,12960,12960,12960,0
20240909,153400,254909660,12960,12960,12960,12960,0
20240909,153300,254909660,12960,12960,12960,12960,0
20240909,153200,254909660,12960,12960,12960,12960,0
20240909,153100,254909660,12960,12960,12960,12960,0
20240909,153000,254909660,12960,12960,12960,12960,337
20240909,152900,250542140,13020,13020,13020,13020,0
20240909,152800,250542140,13020,13020,13020,13020,0
20240909,152700,250542140,13020,13020,13020,13020,0
20240909,152600,250542140,13020,13020,13020,13020,0
20240909,152500,250542140,13020,13020,13020,13020,0
20240909,152400,250542140,13020,13020,13020,13020,0
20240909,152300,250542140,13020,13020,13020,13020,0
20240909,152200,250542140,13020,13020,13020,13020,0
20240909,152100,250542140,13020,13020,13020,13020,0
20240909,152000,250542140,13020,13020,13020,13020,0
20240909,151900,250542140,13020,13020,13020,13020,0
20240909,151800,250542140,13020,13020,13020,13020,1
20240909,151700,250529120,13020,13020,13020,13020,1
20240909,151600,250516100,13010,13010,13010,13010,5
20240909,151500,250451050,13010,13010,13010,13010,0
20240909,151400,250451050,13010,13010,13010,13010,0
20240909,151300,250451050,13010,13010,13010,13010,5
20240909,151200,250386000,13010,13010,13010,13010,0
20240909,151100,250386000,13010,13010,13010,13010,1
20240909,151000,250372990,13010,13010,13010,13010,0
20240909,150900,250372990,13010,13010,13010,13010,2
20240909,150800,250346970,13020,13020,13020,13020,0
20240909,150700,250346970,13020,13020,13020,13020,0
20240909,150600,250346970,13020,13020,13020,13020,0
20240909,150500,250346970,13020,13020,13020,13020,5
20240909,150400,250281870,13010,13010,13010,13010,0
20240909,150300,250281870,13010,13010,13010,13010,2
20240909,150200,250255850,13000,13000,13000,13000,0
20240909,150100,250255850,13000,13000,13000,13000,63
20240909,150000,249436850,13020,13020,13020,13020,4
20240909,145900,249384770,13020,13040,13040,13020,23
20240909,145800,249084870,13030,13030,13030,13030,1
20240909,145700,249071840,13040,13040,13040,13040,1
20240909,145600,249058800,13040,13040,13040,13040,2
20240909,145500,249032720,13040,13030,13040,13030,14
20240909,145400,248850170,13040,13020,13040,13020,4
20240909,145300,248798030,13020,13040,13040,13020,4
20240909,145200,248745930,13040,13030,13040,13020,16
20240909,145100,248537320,13040,13040,13040,13040,2
20240909,145000,248511240,13040,13050,13050,13040,3
20240909,144900,248472100,13040,13030,13050,13010,5
20240909,144800,248406950,13050,13010,13050,13010,4
20240909,144700,248354790,13010,13050,13050,13010,6
20240909,144600,248276620,13050,13040,13050,13020,14
20240909,144500,248094060,13050,13050,13050,13050,5
20240909,144400,248028810,13050,13050,13050,13050,2
20240909,144300,248002710,13050,13050,13050,13050,14
20240909,144200,247820010,13020,13050,13050,13020,5
20240909,144100,247754790,13050,13020,13050,13020,3
20240909,144000,247715700,13020,13050,13050,13020,28
20240909,143900,247350360,13040,13050,13050,13020,10
20240909,143800,247220080,13050,13000,13050,13000,12
20240909,143700,247063950,13000,13000,13000,13000,13
20240909,143600,246894950,13000,13000,13000,13000,2
20240909,143500,246868950,13000,12980,13000,12980,7
20240909,143400,246778030,13000,13000,13000,12980,15
20240909,143300,246583050,13000,13000,13000,13000,2
20240909,143200,246557050,13000,13000,13000,13000,2
20240909,143100,246531050,13000,13000,13000,13000,15
20240909,143000,246336050,13000,13000,13000,13000,3
20240909,142900,246297050,13000,12970,13000,12970,5
20240909,142800,246232140,12970,13000,13000,12970,16
20240909,142700,246024170,13000,12970,13000,12970,4
20240909,142600,245972200,13000,12990,13000,12990,8
20240909,142500,245868270,12990,13000,13000,12990,18
20240909,142400,245634280,12960,12960,13000,12960,10
20240909,142300,245504600,12960,12950,12960,12950,109
20240909,142200,244092040,12950,12960,12960,12950,17
20240909,142100,243871740,12950,12950,12960,12950,4
20240909,142000,243819920,12960,12960,12960,12960,96
20240909,141900,242575760,12960,12960,12960,12960,13
20240909,141800,242407280,12960,12960,12960,12960,4
20240909,141700,242355440,12960,12960,12960,12960,1
20240909,141600,242342480,12950,12940,12960,12940,29
20240909,141500,241966840,12960,12940,12960,12940,5
20240909,141400,241902060,12960,12960,12960,12960,2
20240909,141300,241876140,12960,12960,12960,12960,15
20240909,141200,241681740,12960,12960,12960,12960,1
20240909,141100,241668780,12960,12960,12960,12960,5
20240909,141000,241603980,12960,12960,12960,12940,16
20240909,140900,241396660,12940,12940,12960,12940,4
20240909,140800,241344860,12940,12960,12960,12940,4
20240909,140700,241293040,12960,12960,12960,12960,134
20240909,140600,239556400,12960,12960,12960,12960,64
20240909,140500,238726960,12960,12960,12960,12960,3
20240909,140400,238688080,12950,12950,12960,12940,34
20240909,140300,238247770,12950,12930,12950,12930,174
20240909,140200,235994490,12940,12960,12960,12940,1069
20240909,140100,222151860,12960,12960,12960,12960,16
20240909,140000,221944500,12950,12960,12960,12950,37
20240909,135900,221465330,12960,12960,12960,12960,1
20240909,135800,221452370,12960,12960,12960,12950,1838
20240909,135700,197637770,12970,12980,12980,12970,3
20240909,135600,197598850,12980,12990,12990,12980,4
20240909,135500,197546900,12990,12990,12990,12990,15
20240909,135400,197352050,12990,12990,12990,12990,2
20240909,135300,197326070,12990,12990,12990,12990,2
20240909,135200,197300090,12990,12980,12990,12980,5
20240909,135100,197235150,12980,12960,12990,12960,180
20240909,135000,194900400,12980,12980,12980,12980,1
20240909,134900,194887420,12960,12980,12980,12960,5
20240909,134800,194822540,12980,12980,12980,12980,12
20240909,134700,194666780,12980,12970,12980,12970,3
20240909,134600,194627850,12990,12980,12990,12980,5
20240909,134500,194562920,12980,12980,12980,12960,49
20240909,134400,193927300,12980,13010,13010,12980,473
20240909,134300,187773660,13010,13050,13050,13010,4
20240909,134200,187721500,13050,13050,13050,13050,12
20240909,134100,187564900,13050,13030,13050,13030,3
20240909,134000,187525770,13050,13050,13050,13050,6
20240909,133900,187447470,13030,13050,13050,12990,16
20240909,133800,187239070,13050,13050,13050,13050,2
20240909,133700,187212970,13050,13050,13050,13050,6
20240909,133600,187134670,13040,13040,13040,13000,12
20240909,133500,186978230,13040,13040,13040,13040,3
20240909,133400,186939110,13040,13040,13040,13040,4
20240909,133300,186886950,13040,12990,13040,12990,22
20240909,133200,186600250,12960,12990,13040,12960,3
20240909,133100,186561260,13040,12980,13040,12980,118
20240909,133000,185029490,12980,12980,12980,12960,13
20240909,132900,184860770,12990,12990,12990,12990,1
20240909,132800,184847780,13010,13010,13010,13000,15
20240909,132700,184652730,13000,13000,13010,12970,161
20240909,132600,182559730,13030,13030,13030,13030,2
20240909,132500,182533670,13010,13030,13030,13010,4
20240909,132400,182481570,13030,13030,13030,13010,15
20240909,132300,182286140,13030,13030,13030,13030,2
20240909,132200,182260080,13030,13030,13030,13030,5
20240909,132100,182194930,13040,13010,13040,13010,13
20240909,132000,182025450,13010,13010,13040,13010,5
20240909,131900,181960340,13040,13040,13040,13040,5
20240909,131800,181895140,13040,13040,13040,13040,12
20240909,131700,181738660,13040,13040,13040,13010,5
20240909,131600,181673490,13040,13010,13040,13010,5
20240909,131500,181608320,13040,13030,13040,13030,12
20240909,131400,181451860,13040,13010,13040,13010,6
20240909,131300,181373740,13040,13040,13040,13040,5
20240909,131200,181308540,13040,13040,13040,13040,12
20240909,131100,181152060,13010,13030,13040,13010,3
20240909,131000,181112980,13040,13030,13040,13030,5
20240909,130900,181047790,13050,13010,13050,13010,12
20240909,130800,180891230,13050,13030,13050,13010,10
20240909,130700,180760890,13030,13030,13030,13030,155
20240909,130600,178741240,13030,13000,13030,13000,12
20240909,130500,178585120,13010,13010,13010,13010,1
20240909,130400,178572110,13010,12990,13010,12990,6
20240909,130300,178494070,13010,13000,13010,13000,13
20240909,130200,178324950,12990,12990,13010,12990,5
20240909,130100,178259980,12990,13010,13010,12990,6
20240909,130000,178181940,13010,13010,13010,13010,12
20240909,125900,178025820,13010,13010,13010,13010,2
20240909,125800,177999800,13010,13010,13010,13010,5
20240909,125700,177934750,13010,13010,13030,13010,16
20240909,125600,177726520,13010,13010,13010,13010,2
20240909,125500,177700500,12980,13030,13030,12980,19
20240909,125400,177453560,13030,13050,13050,13030,13
20240909,125300,177283930,13060,13060,13060,13060,5
20240909,125200,177218630,13070,13030,13070,13030,4
20240909,125100,177166390,13070,13060,13070,13030,14
20240909,125000,176983590,13060,13060,13060,13060,2
20240909,124900,176957470,13060,13060,13060,13060,4
20240909,124800,176905230,13060,13060,13060,13060,13
20240909,124700,176735450,13060,13060,13060,13060,2
20240909,124600,176709330,13060,13060,13060,13060,6
20240909,124500,176630970,13070,12980,13070,12980,929
20240909,124400,164514110,12980,12980,12980,12980,3
20240909,124300,164475170,12980,12980,12980,12980,5
20240909,124200,164410270,12980,12980,12980,12980,1
20240909,124100,164397290,12980,12980,12980,12980,13
20240909,124000,164228550,12980,12980,12980,12980,3
20240909,123900,164189610,12980,12980,12980,12980,4
20240909,123800,164137690,12980,12980,12980,12980,11
20240909,123700,163994910,12980,12970,12980,12970,6
20240909,123600,163917050,12970,12970,12970,12970,2
20240909,123500,163891110,12970,12970,12970,12950,35
20240909,123400,163437460,12970,12970,12970,12970,5
20240909,123300,163372610,12970,12970,12970,12970,1
20240909,123200,163359640,12970,12970,12970,12970,13
20240909,123100,163191030,12970,12970,12970,12970,4
20240909,123000,163139150,12970,12950,12970,12950,7
20240909,122900,163048460,12970,12970,12970,12970,13
20240909,122800,162879850,12950,12970,12970,12950,7
20240909,122700,162789140,12950,12960,12970,12950,7
20240909,122600,162698460,12950,12960,12960,12950,17
20240909,122500,162478180,12950,12960,12960,12950,6
20240909,122400,162400470,12960,12960,12960,12950,10
20240909,122300,162270920,12950,12960,12960,12950,17
20240909,122200,162050650,12950,12960,12960,12950,7
20240909,122100,161959980,12960,12960,12960,12950,16
20240909,122000,161752660,12950,12970,12970,12950,227
20240909,121900,158810740,12970,12980,12980,12970,6
20240909,121800,158732890,12970,12970,12970,12960,7
20240909,121700,158642150,12970,12970,12980,12970,14
20240909,121600,158460470,12960,12970,12970,12960,13
20240909,121500,158291980,12970,12970,12970,12960,10
20240909,121400,158162330,12960,12970,12970,12960,18
20240909,121300,157928920,12970,12980,12980,12970,3
20240909,121200,157890000,12980,12980,12980,12970,10
20240909,121100,157760240,12980,12980,12980,12970,95
20240909,121000,156527190,12970,12980,12980,12970,16
20240909,120900,156319560,12990,12990,13000,12980,9
20240909,120800,156202690,12990,13000,13000,12990,13
20240909,120700,156033800,13000,13040,13040,12990,580
20240909,120600,148488260,13050,13050,13050,13010,10
20240909,120500,148358040,13050,13050,13050,13010,20
20240909,120400,148097240,13010,13050,13050,13010,21
20240909,120300,147823950,13010,13050,13050,13010,10
20240909,120200,147693690,13050,13050,13050,13010,16
20240909,120100,147485050,13050,13010,13050,13010,7
20240909,120000,147393900,13050,13050,13050,13010,11
20240909,115900,147250550,13050,13050,13050,13050,12
20240909,115800,147093950,13050,13050,13050,13040,14
20240909,115700,146911260,13050,13050,13050,13050,5
20240909,115600,146846010,13020,13060,13060,13020,31
20240909,115500,146441950,13050,13030,13060,13030,4
20240909,115400,146389750,13060,13060,13060,13060,5
20240909,115300,146324450,13060,13060,13060,13060,11
20240909,115200,146180790,13060,13070,13070,13060,3
20240909,115100,146141600,13070,13070,13070,13030,16
20240909,115000,145933000,13070,13070,13070,13070,15
20240909,114900,145736950,13070,13070,13070,13070,1
20240909,114800,145723880,13070,13070,13070,13070,5
20240909,114700,145658530,13070,13070,13070,13070,12
20240909,114600,145501690,13070,13070,13070,13070,2
20240909,114500,145475550,13070,13070,13070,13070,5
20240909,114400,145410200,13070,13070,13070,13070,12
20240909,114300,145253360,13070,13070,13070,13070,2
20240909,114200,145227220,13070,13070,13070,13070,4
20240909,114100,145174940,13070,13070,13070,13050,13
20240909,114000,145005050,13070,13070,13070,13070,2
20240909,113900,144978910,13070,13050,13070,13050,15
20240909,113800,144783060,13050,13000,13050,13000,3012
20240909,113700,105523510,13000,13000,13000,13000,2
20240909,113600,105497510,12990,13000,13000,12990,6
20240909,113500,105419520,13000,13000,13000,13000,2
20240909,113400,105393520,13000,13000,13000,13000,14
20240909,113300,105211520,13000,13000,13000,13000,3
20240909,113200,105172520,13000,13000,13000,13000,2
20240909,113100,105146520,13000,13000,13000,13000,13
20240909,113000,104977520,13000,13000,13000,13000,5
20240909,112900,104912520,13000,13000,13000,13000,2
20240909,112800,104886520,13000,13000,13000,13000,12
20240909,112700,104730520,13000,12990,13000,12990,6
20240909,112600,104652530,13000,13000,13000,13000,2
20240909,112500,104626530,12990,13000,13000,12990,3
20240909,112400,104587540,13000,13000,13000,13000,5
20240909,112300,104522540,12980,12990,12990,12980,5
20240909,112200,104457620,12980,13000,13000,12980,20
20240909,112100,104197820,13000,13000,13000,13000,5
20240909,112000,104132820,13000,13000,13000,13000,2
20240909,111900,104106820,13000,13000,13000,12980,13
20240909,111800,103937860,12990,13000,13000,12990,6
20240909,111700,103859890,13000,13000,13000,13000,3
20240909,111600,103820890,12980,13000,13000,12980,22
20240909,111500,103535090,12990,12990,12990,12990,3
20240909,111400,103496120,12990,12990,12990,12980,13
20240909,111300,103327350,12980,12970,12990,12970,31
20240909,111200,102925200,12970,12960,12970,12960,5
20240909,111100,102860370,12970,12960,12970,12960,2
20240909,111000,102834440,12970,12970,12970,12970,12
20240909,110900,102678800,12980,12980,12980,12980,4
20240909,110800,102626880,12980,12980,12980,12980,1
20240909,110700,102613900,12980,12960,12980,12960,801
20240909,110600,92226920,12950,12950,12950,12950,350
20240909,110500,87694420,12950,12950,12950,12950,2
20240909,110400,87668520,12950,12950,12950,12950,12
20240909,110300,87513120,12950,12950,12950,12950,5
20240909,110200,87448370,12950,12950,12950,12950,3
20240909,110100,87409520,12950,12940,12950,12930,44
20240909,110000,86840380,12940,12950,12950,12930,6
20240909,105900,86762730,12950,12950,12950,12950,1
20240909,105800,86749780,12950,12950,12950,12950,12
20240909,105700,86594380,12950,12950,12950,12950,6
20240909,105600,86516680,12950,12950,12950,12950,2
20240909,105500,86490780,12950,12950,12950,12950,11
20240909,105400,86348330,12930,12930,12930,12930,13
20240909,105300,86180240,12930,12950,12950,12930,15
20240909,105200,85986250,12950,12950,12950,12950,12
20240909,105100,85830850,12950,12950,12950,12950,3
20240909,105000,85792000,12950,12950,12950,12930,19
20240909,104900,85546070,12950,12950,12950,12950,12
20240909,104800,85390670,12950,12950,12950,12950,3
20240909,104700,85351820,12950,12950,12950,12950,5
20240909,104600,85287070,12950,12950,12950,12950,11
20240909,104500,85144620,12960,12960,12960,12960,4
20240909,104400,85092780,12960,12960,12960,12960,2
20240909,104300,85066860,12950,12950,12950,12950,14
20240909,104200,84885560,12950,12950,12950,12950,3
20240909,104100,84846710,12950,12950,12950,12950,1
20240909,104000,84833760,12950,12950,12950,12950,14
20240909,103900,84652460,12950,12950,12950,12950,3
20240909,103800,84613610,12950,12950,12950,12950,3
20240909,103700,84574760,12950,12950,12950,12950,12
20240909,103600,84419360,12950,12950,12950,12950,5
20240909,103500,84354610,12930,12930,12930,12930,19
20240909,103400,84108940,12930,12930,12930,12930,13
20240909,103300,83940850,12930,12930,12930,12930,6
20240909,103200,83863270,12930,12930,12930,12930,1
20240909,103100,83850340,12930,12930,12930,12930,13
20240909,103000,83682250,12930,12930,12930,12930,5
20240909,102900,83617600,12910,12930,12930,12910,3
20240909,102800,83578830,12930,12930,12930,12930,2
20240909,102700,83552970,12940,12940,12940,12940,16
20240909,102600,83345930,12940,12940,12940,12940,2
20240909,102500,83320050,12940,12940,12940,12940,2
20240909,102400,83294170,12940,12940,12940,12940,14
20240909,102300,83113010,12940,12940,12940,12940,3
20240909,102200,83074190,12940,12940,12940,12940,2
20240909,102100,83048310,12940,12940,12940,12940,13
20240909,102000,82880090,12940,12940,12940,12940,4
20240909,101900,82828330,12940,12940,12940,12940,2
20240909,101800,82802450,12940,12940,12940,12940,14
20240909,101700,82621290,12940,12940,12940,12940,3
20240909,101600,82582470,12940,12910,12940,12910,2
20240909,101500,82556620,12910,12910,12910,12900,108
20240909,101400,81163280,12910,12910,12910,12910,2
20240909,101300,81137460,12910,12910,12910,12910,4
20240909,101200,81085820,12910,12910,12910,12910,14
20240909,101100,80905080,12890,12910,12910,12890,4
20240909,101000,80853480,12910,12920,12920,12910,3
20240909,100900,80814740,12920,12910,12920,12910,15
20240909,100800,80620980,12910,12910,12910,12910,4
20240909,100700,80569340,12910,12910,12910,12910,2
20240909,100600,80543520,12910,12910,12910,12910,15
20240909,100500,80349870,12910,12910,12910,12910,4
20240909,100400,80298230,12910,12920,12920,12910,3
20240909,100300,80259480,12920,12920,12920,12920,15
20240909,100200,80065680,12920,12920,12920,12920,2
20240909,100100,80039840,12920,12920,12920,12920,1
20240909,100000,80026920,12920,12920,12920,12910,19
20240909,095900,79781510,12900,12900,12900,12900,0
20240909,095800,79781510,12900,12900,12900,12900,0
20240909,095700,79781510,12900,12900,12900,12900,35
20240909,095600,79330010,12920,12920,12920,12920,0
20240909,095500,79330010,12920,12920,12920,12920,0
20240909,095400,79330010,12920,12920,12920,12920,0
20240909,095300,79330010,12920,12920,12920,12920,12
20240909,095200,79174970,12940,12940,12940,12940,0
20240909,095100,79174970,12940,12940,12940,12940,0
20240909,095000,79174970,12940,12940,12940,12940,0
20240909,094900,79174970,12940,12940,12940,12940,0
20240909,094800,79174970,12940,12950,12950,12940,164
20240909,094700,77052800,12950,12950,12950,12950,10
20240909,094600,76923300,12960,12960,12960,12960,0
20240909,094500,76923300,12960,12960,12960,12960,0
20240909,094400,76923300,12960,12990,12990,12960,11
20240909,094300,76780530,12990,12990,12990,12990,7
20240909,094200,76689600,12950,12950,12950,12950,0
20240909,094100,76689600,12950,12950,12950,12950,0
20240909,094000,76689600,12950,12950,12950,12950,0
20240909,093900,76689600,12950,12920,12960,12920,97
20240909,093800,75434020,12910,12890,12910,12890,466
20240909,093700,69423080,12890,12890,12890,12890,0
20240909,093600,69423080,12890,12890,12890,12890,0
20240909,093500,69423080,12890,12890,12890,12890,0
20240909,093400,69423080,12890,12890,12890,12890,0
20240909,093300,69423080,12890,12890,12890,12890,0
20240909,093200,69423080,12890,12890,12890,12890,0
20240909,093100,69423080,12890,12890,12890,12890,0
20240909,093000,69423080,12890,12890,12890,12890,1
20240909,092900,69410190,12890,12890,12890,12890,8
20240909,092800,69307070,12870,12870,12870,12870,0
20240909,092700,69307070,12870,12870,12870,12870,0
20240909,092600,69307070,12870,12870,12870,12870,0
20240909,092500,69307070,12870,12870,12870,12870,1
20240909,092400,69294200,12870,12870,12870,12870,0
20240909,092300,69294200,12870,12870,12870,12870,63
20240909,092200,68483390,12860,12820,12860,12820,376
20240909,092100,63652960,12800,12800,12800,12800,26
20240909,092000,63320160,12710,12710,12710,12710,110
20240909,091900,61922060,12710,12700,12710,12700,30
20240909,091800,61540960,12700,12700,12700,12700,10
20240909,091700,61413960,12830,12830,12830,12830,0
20240909,091600,61413960,12830,12850,12850,12650,2003
20240909,091500,36045410,12930,12930,12930,12930,0
20240909,091400,36045410,12930,12930,12930,12930,0
20240909,091300,36045410,12930,12930,12930,12930,0
20240909,091200,36045410,12930,12930,12930,12930,0
20240909,091100,36045410,12930,12930,12930,12930,28
20240909,091000,35683370,12930,12930,12940,12930,94
20240909,090900,34467520,12720,12720,12720,12720,0
20240909,090800,34467520,12720,12720,12720,12720,0
20240909,090700,34467520,12720,12720,12720,12720,0
20240909,090600,34467520,12720,12720,12720,12720,0
20240909,090500,34467520,12720,12720,12720,12720,0
20240909,090400,34467520,12720,12720,12720,12720,0
20240909,090300,34467520,12720,12720,12720,12720,0
20240909,090200,34467520,12720,12580,13100,12580,2034
20240909,090100,7957280,12550,12570,12570,12550,69
20240909,090000,7090490,12570,12370,12570,12350,573