KissMeData/089970/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,195600,336459250,9590,9590,9590,9590,621
20240909,195500,336459250,9590,9590,9590,9590,0
20240909,195400,336459250,9590,9590,9590,9590,0
20240909,195300,336459250,9590,9590,9590,9590,0
20240909,195200,336459250,9590,9590,9590,9590,0
20240909,195100,336459250,9590,9590,9590,9590,0
20240909,195000,336459250,9590,9590,9590,9590,0
20240909,194900,336459250,9590,9590,9590,9590,0
20240909,194800,336459250,9590,9590,9590,9590,0
20240909,194700,336459250,9590,9590,9590,9590,0
20240909,194600,336459250,9590,9590,9590,9590,0
20240909,194500,336459250,9590,9590,9590,9590,0
20240909,194400,336459250,9590,9590,9590,9590,0
20240909,194300,336459250,9590,9590,9590,9590,0
20240909,194200,336459250,9590,9590,9590,9590,0
20240909,194100,336459250,9590,9590,9590,9590,0
20240909,194000,336459250,9590,9590,9590,9590,0
20240909,193900,336459250,9590,9590,9590,9590,0
20240909,193800,336459250,9590,9590,9590,9590,0
20240909,193700,336459250,9590,9590,9590,9590,0
20240909,193600,336459250,9590,9590,9590,9590,0
20240909,193500,336459250,9590,9590,9590,9590,0
20240909,193400,336459250,9590,9590,9590,9590,0
20240909,193300,336459250,9590,9590,9590,9590,0
20240909,193200,336459250,9590,9590,9590,9590,0
20240909,193100,336459250,9590,9590,9590,9590,0
20240909,193000,336459250,9590,9590,9590,9590,0
20240909,192900,336459250,9590,9590,9590,9590,0
20240909,192800,336459250,9590,9590,9590,9590,0
20240909,192700,336459250,9590,9590,9590,9590,0
20240909,192600,336459250,9590,9590,9590,9590,621
20240909,192500,336459250,9590,9590,9590,9590,0
20240909,192400,336459250,9590,9590,9590,9590,0
20240909,192300,336459250,9590,9590,9590,9590,0
20240909,192200,336459250,9590,9590,9590,9590,0
20240909,192100,336459250,9590,9590,9590,9590,0
20240909,192000,336459250,9590,9590,9590,9590,0
20240909,191900,336459250,9590,9590,9590,9590,0
20240909,191800,336459250,9590,9590,9590,9590,0
20240909,191700,336459250,9590,9590,9590,9590,0
20240909,191600,336459250,9590,9590,9590,9590,0
20240909,191500,336459250,9590,9590,9590,9590,0
20240909,191400,336459250,9590,9590,9590,9590,0
20240909,191300,336459250,9590,9590,9590,9590,0
20240909,191200,336459250,9590,9590,9590,9590,0
20240909,191100,336459250,9590,9590,9590,9590,0
20240909,191000,336459250,9590,9590,9590,9590,0
20240909,190900,336459250,9590,9590,9590,9590,0
20240909,190800,336459250,9590,9590,9590,9590,0
20240909,190700,336459250,9590,9590,9590,9590,0
20240909,190600,336459250,9590,9590,9590,9590,0
20240909,190500,336459250,9590,9590,9590,9590,0
20240909,190400,336459250,9590,9590,9590,9590,0
20240909,190300,336459250,9590,9590,9590,9590,0
20240909,190200,336459250,9590,9590,9590,9590,0
20240909,190100,336459250,9590,9590,9590,9590,0
20240909,190000,336459250,9590,9590,9590,9590,0
20240909,185900,336459250,9590,9590,9590,9590,0
20240909,185800,336459250,9590,9590,9590,9590,0
20240909,185700,336459250,9590,9590,9590,9590,0
20240909,185600,336459250,9590,9590,9590,9590,621
20240909,185500,336459250,9590,9590,9590,9590,0
20240909,185400,336459250,9590,9590,9590,9590,0
20240909,185300,336459250,9590,9590,9590,9590,0
20240909,185200,336459250,9590,9590,9590,9590,0
20240909,185100,336459250,9590,9590,9590,9590,0
20240909,185000,336459250,9590,9590,9590,9590,0
20240909,184900,336459250,9590,9590,9590,9590,0
20240909,184800,336459250,9590,9590,9590,9590,0
20240909,184700,336459250,9590,9590,9590,9590,0
20240909,184600,336459250,9590,9590,9590,9590,0
20240909,184500,336459250,9590,9590,9590,9590,0
20240909,184400,336459250,9590,9590,9590,9590,0
20240909,184300,336459250,9590,9590,9590,9590,0
20240909,184200,336459250,9590,9590,9590,9590,0
20240909,184100,336459250,9590,9590,9590,9590,0
20240909,184000,336459250,9590,9590,9590,9590,0
20240909,183900,336459250,9590,9590,9590,9590,0
20240909,183800,336459250,9590,9590,9590,9590,0
20240909,183700,336459250,9590,9590,9590,9590,0
20240909,183600,336459250,9590,9590,9590,9590,0
20240909,183500,336459250,9590,9590,9590,9590,0
20240909,183400,336459250,9590,9590,9590,9590,0
20240909,183300,336459250,9590,9590,9590,9590,0
20240909,183200,336459250,9590,9590,9590,9590,0
20240909,183100,336459250,9590,9590,9590,9590,0
20240909,183000,336459250,9590,9590,9590,9590,0
20240909,182900,336459250,9590,9590,9590,9590,0
20240909,182800,336459250,9590,9590,9590,9590,0
20240909,182700,336459250,9590,9590,9590,9590,0
20240909,182600,336459250,9590,9590,9590,9590,621
20240909,182500,336459250,9590,9590,9590,9590,0
20240909,182400,336459250,9590,9590,9590,9590,0
20240909,182300,336459250,9590,9590,9590,9590,0
20240909,182200,336459250,9590,9590,9590,9590,0
20240909,182100,336459250,9590,9590,9590,9590,0
20240909,182000,336459250,9590,9590,9590,9590,0
20240909,181900,336459250,9590,9590,9590,9590,0
20240909,181800,336459250,9590,9590,9590,9590,0
20240909,181700,336459250,9590,9590,9590,9590,0
20240909,181600,336459250,9590,9590,9590,9590,0
20240909,181500,336459250,9590,9590,9590,9590,0
20240909,181400,336459250,9590,9590,9590,9590,0
20240909,181300,336459250,9590,9590,9590,9590,0
20240909,181200,336459250,9590,9590,9590,9590,0
20240909,181100,336459250,9590,9590,9590,9590,0
20240909,181000,336459250,9590,9590,9590,9590,0
20240909,180900,336459250,9590,9590,9590,9590,0
20240909,180800,336459250,9590,9590,9590,9590,0
20240909,180700,336459250,9590,9590,9590,9590,0
20240909,180600,336459250,9590,9590,9590,9590,0
20240909,180500,336459250,9590,9590,9590,9590,0
20240909,180400,336459250,9590,9590,9590,9590,0
20240909,180300,336459250,9590,9590,9590,9590,0
20240909,180200,336459250,9590,9590,9590,9590,0
20240909,180100,336459250,9590,9590,9590,9590,0
20240909,180000,336459250,9590,9590,9590,9590,0
20240909,175900,336459250,9590,9590,9590,9590,0
20240909,175800,336459250,9590,9590,9590,9590,0
20240909,175700,336459250,9590,9590,9590,9590,0
20240909,175600,336459250,9590,9590,9590,9590,621
20240909,175500,336459250,9590,9590,9590,9590,0
20240909,175400,336459250,9590,9590,9590,9590,0
20240909,175300,336459250,9590,9590,9590,9590,0
20240909,175200,336459250,9590,9590,9590,9590,0
20240909,175100,336459250,9590,9590,9590,9590,0
20240909,175000,336459250,9590,9590,9590,9590,0
20240909,174900,336459250,9590,9590,9590,9590,0
20240909,174800,336459250,9590,9590,9590,9590,0
20240909,174700,336459250,9590,9590,9590,9590,0
20240909,174600,336459250,9590,9590,9590,9590,0
20240909,174500,336459250,9590,9590,9590,9590,0
20240909,174400,336459250,9590,9590,9590,9590,0
20240909,174300,336459250,9590,9590,9590,9590,0
20240909,174200,336459250,9590,9590,9590,9590,0
20240909,174100,336459250,9590,9590,9590,9590,0
20240909,174000,336459250,9590,9590,9590,9590,0
20240909,173900,336459250,9590,9590,9590,9590,0
20240909,173800,336459250,9590,9590,9590,9590,0
20240909,173700,336459250,9590,9590,9590,9590,0
20240909,173600,336459250,9590,9590,9590,9590,0
20240909,173500,336459250,9590,9590,9590,9590,0
20240909,173400,336459250,9590,9590,9590,9590,0
20240909,173300,336459250,9590,9590,9590,9590,0
20240909,173200,336459250,9590,9590,9590,9590,0
20240909,173100,336459250,9590,9590,9590,9590,0
20240909,173000,336459250,9590,9590,9590,9590,0
20240909,172900,336459250,9590,9590,9590,9590,0
20240909,172800,336459250,9590,9590,9590,9590,0
20240909,172700,336459250,9590,9590,9590,9590,0
20240909,172600,336459250,9590,9590,9590,9590,621
20240909,172500,336459250,9590,9590,9590,9590,0
20240909,172400,336459250,9590,9590,9590,9590,0
20240909,172300,336459250,9590,9590,9590,9590,0
20240909,172200,336459250,9590,9590,9590,9590,0
20240909,172100,336459250,9590,9590,9590,9590,0
20240909,172000,336459250,9590,9590,9590,9590,0
20240909,171900,336459250,9590,9590,9590,9590,0
20240909,171800,336459250,9590,9590,9590,9590,0
20240909,171700,336459250,9590,9590,9590,9590,0
20240909,171600,336459250,9590,9590,9590,9590,0
20240909,171500,336459250,9590,9590,9590,9590,0
20240909,171400,336459250,9590,9590,9590,9590,0
20240909,171300,336459250,9590,9590,9590,9590,0
20240909,171200,336459250,9590,9590,9590,9590,0
20240909,171100,336459250,9590,9590,9590,9590,0
20240909,171000,336459250,9590,9590,9590,9590,0
20240909,170900,336459250,9590,9590,9590,9590,0
20240909,170800,336459250,9590,9590,9590,9590,0
20240909,170700,336459250,9590,9590,9590,9590,0
20240909,170600,336459250,9590,9590,9590,9590,0
20240909,170500,336459250,9590,9590,9590,9590,0
20240909,170400,336459250,9590,9590,9590,9590,0
20240909,170300,336459250,9590,9590,9590,9590,0
20240909,170200,336459250,9590,9590,9590,9590,0
20240909,170100,336459250,9590,9590,9590,9590,0
20240909,170000,336459250,9590,9590,9590,9590,0
20240909,165900,336459250,9590,9590,9590,9590,0
20240909,165800,336459250,9590,9590,9590,9590,0
20240909,165700,336459250,9590,9590,9590,9590,0
20240909,165600,336459250,9590,9590,9590,9590,621
20240909,165500,336459250,9590,9590,9590,9590,0
20240909,165400,336459250,9590,9590,9590,9590,0
20240909,165300,336459250,9590,9590,9590,9590,0
20240909,165200,336459250,9590,9590,9590,9590,0
20240909,165100,336459250,9590,9590,9590,9590,0
20240909,165000,336459250,9590,9590,9590,9590,0
20240909,164900,336459250,9590,9590,9590,9590,0
20240909,164800,336459250,9590,9590,9590,9590,0
20240909,164700,336459250,9590,9590,9590,9590,0
20240909,164600,336459250,9590,9590,9590,9590,0
20240909,164500,336459250,9590,9590,9590,9590,0
20240909,164400,336459250,9590,9590,9590,9590,0
20240909,164300,336459250,9590,9590,9590,9590,0
20240909,164200,336459250,9590,9590,9590,9590,0
20240909,164100,336459250,9590,9590,9590,9590,0
20240909,164000,336459250,9590,9590,9590,9590,0
20240909,163900,336459250,9590,9590,9590,9590,0
20240909,163800,336459250,9590,9590,9590,9590,0
20240909,163700,336459250,9590,9590,9590,9590,0
20240909,163600,336459250,9590,9590,9590,9590,0
20240909,163500,336459250,9590,9590,9590,9590,0
20240909,163400,336459250,9590,9590,9590,9590,0
20240909,163300,336459250,9590,9590,9590,9590,0
20240909,163200,336459250,9590,9590,9590,9590,0
20240909,163100,336459250,9590,9590,9590,9590,0
20240909,163000,336459250,9590,9590,9590,9590,0
20240909,162900,336459250,9590,9590,9590,9590,0
20240909,162800,336459250,9590,9590,9590,9590,0
20240909,162700,336459250,9590,9590,9590,9590,0
20240909,162600,336459250,9590,9590,9590,9590,621
20240909,162500,336459250,9590,9590,9590,9590,0
20240909,162400,336459250,9590,9590,9590,9590,0
20240909,162300,336459250,9590,9590,9590,9590,0
20240909,162200,336459250,9590,9590,9590,9590,0
20240909,162100,336459250,9590,9590,9590,9590,0
20240909,162000,336459250,9590,9590,9590,9590,0
20240909,161900,336459250,9590,9590,9590,9590,0
20240909,161800,336459250,9590,9590,9590,9590,0
20240909,161700,336459250,9590,9590,9590,9590,0
20240909,161600,336459250,9590,9590,9590,9590,0
20240909,161500,336459250,9590,9590,9590,9590,0
20240909,161400,336459250,9590,9590,9590,9590,0
20240909,161300,336459250,9590,9590,9590,9590,0
20240909,161200,336459250,9590,9590,9590,9590,0
20240909,161100,336459250,9590,9590,9590,9590,0
20240909,161000,336459250,9590,9590,9590,9590,0
20240909,160900,336459250,9590,9590,9590,9590,0
20240909,160800,336459250,9590,9590,9590,9590,0
20240909,160700,336459250,9590,9590,9590,9590,0
20240909,160600,336459250,9590,9590,9590,9590,0
20240909,160500,336459250,9590,9590,9590,9590,0
20240909,160400,336459250,9590,9590,9590,9590,0
20240909,160300,336459250,9590,9590,9590,9590,0
20240909,160200,336459250,9590,9590,9590,9590,0
20240909,160100,336459250,9590,9590,9590,9590,0
20240909,160000,336459250,9590,9590,9590,9590,0
20240909,155900,336459250,9590,9590,9590,9590,0
20240909,155800,336459250,9590,9590,9590,9590,0
20240909,155700,336459250,9590,9590,9590,9590,0
20240909,155600,336459250,9590,9590,9590,9590,621
20240909,155500,336459250,9590,9590,9590,9590,0
20240909,155400,336459250,9590,9590,9590,9590,0
20240909,155300,336459250,9590,9590,9590,9590,0
20240909,155200,336459250,9590,9590,9590,9590,0
20240909,155100,336459250,9590,9590,9590,9590,0
20240909,155000,336459250,9590,9590,9590,9590,0
20240909,154900,336459250,9590,9590,9590,9590,0
20240909,154800,336459250,9590,9590,9590,9590,0
20240909,154700,336459250,9590,9590,9590,9590,0
20240909,154600,336459250,9590,9590,9590,9590,0
20240909,154500,336459250,9590,9590,9590,9590,0
20240909,154400,336459250,9590,9590,9590,9590,0
20240909,154300,336459250,9590,9590,9590,9590,0
20240909,154200,336459250,9590,9590,9590,9590,0
20240909,154100,336459250,9590,9590,9590,9590,0
20240909,154000,336459250,9590,9590,9590,9590,0
20240909,153900,336459250,9590,9590,9590,9590,0
20240909,153800,336459250,9590,9590,9590,9590,0
20240909,153700,336459250,9590,9590,9590,9590,0
20240909,153600,336459250,9590,9590,9590,9590,0
20240909,153500,336459250,9590,9590,9590,9590,0
20240909,153400,336459250,9590,9590,9590,9590,0
20240909,153300,336459250,9590,9590,9590,9590,0
20240909,153200,336459250,9590,9590,9590,9590,0
20240909,153100,336459250,9590,9590,9590,9590,0
20240909,153000,336459250,9590,9590,9590,9590,621
20240909,152900,330503860,9590,9590,9590,9590,0
20240909,152800,330503860,9590,9590,9590,9590,0
20240909,152700,330503860,9590,9590,9590,9590,0
20240909,152600,330503860,9590,9590,9590,9590,0
20240909,152500,330503860,9590,9590,9590,9590,0
20240909,152400,330503860,9590,9590,9590,9590,0
20240909,152300,330503860,9590,9590,9590,9590,0
20240909,152200,330503860,9590,9590,9590,9590,0
20240909,152100,330503860,9590,9590,9590,9590,0
20240909,152000,330503860,9590,9590,9590,9590,0
20240909,151900,330503860,9590,9580,9590,9580,9
20240909,151800,330417630,9550,9550,9550,9550,8
20240909,151700,330341230,9520,9520,9520,9520,5
20240909,151600,330293630,9530,9530,9530,9530,0
20240909,151500,330293630,9530,9530,9530,9530,97
20240909,151400,329369220,9610,9620,9620,9610,80
20240909,151300,328599630,9660,9620,9660,9620,518
20240909,151200,323596660,9660,9630,9660,9630,504
20240909,151100,318731860,9600,9610,9610,9510,1432
20240909,151000,305005080,9630,9630,9630,9630,1
20240909,150900,304995450,9600,9600,9600,9600,0
20240909,150800,304995450,9600,9560,9600,9560,901
20240909,150700,296348950,9550,9550,9550,9550,157
20240909,150600,294849600,9550,9550,9550,9550,0
20240909,150500,294849600,9550,9550,9550,9550,4
20240909,150400,294811400,9550,9560,9560,9550,10
20240909,150300,294715880,9590,9590,9590,9590,0
20240909,150200,294715880,9590,9590,9590,9590,0
20240909,150100,294715880,9590,9590,9590,9590,0
20240909,150000,294715880,9590,9590,9590,9590,0
20240909,145900,294715880,9590,9590,9590,9590,0
20240909,145800,294715880,9590,9550,9590,9550,206
20240909,145700,292748340,9550,9500,9550,9500,384
20240909,145600,289087440,9550,9560,9560,9550,290
20240909,145500,286317520,9600,9480,9600,9480,1255
20240909,145400,274344250,9480,9480,9480,9480,0
20240909,145300,274344250,9480,9480,9480,9480,0
20240909,145200,274344250,9480,9480,9480,9480,0
20240909,145100,274344250,9480,9480,9480,9480,0
20240909,145000,274344250,9480,9480,9480,9480,56
20240909,144900,273813370,9500,9500,9500,9500,0
20240909,144800,273813370,9500,9500,9500,9500,0
20240909,144700,273813370,9500,9500,9500,9500,21
20240909,144600,273613870,9500,9500,9500,9500,1
20240909,144500,273604370,9550,9550,9550,9550,1
20240909,144400,273594820,9470,9470,9470,9470,0
20240909,144300,273594820,9470,9470,9470,9470,0
20240909,144200,273594820,9470,9470,9470,9470,0
20240909,144100,273594820,9470,9470,9470,9470,0
20240909,144000,273594820,9470,9470,9470,9470,0
20240909,143900,273594820,9470,9470,9470,9470,0
20240909,143800,273594820,9470,9470,9470,9470,0
20240909,143700,273594820,9470,9490,9490,9440,289
20240909,143600,270864180,9510,9510,9510,9510,495
20240909,143500,266156730,9490,9510,9510,9490,60
20240909,143400,265586330,9550,9550,9550,9550,0
20240909,143300,265586330,9550,9550,9550,9550,60
20240909,143200,265013330,9550,9550,9550,9550,0
20240909,143100,265013330,9550,9550,9550,9550,0
20240909,143000,265013330,9550,9490,9550,9490,934
20240909,142900,256135330,9480,9480,9480,9480,266
20240909,142800,253613650,9480,9480,9480,9480,1
20240909,142700,253604170,9480,9480,9480,9480,0
20240909,142600,253604170,9480,9480,9480,9480,0
20240909,142500,253604170,9480,9480,9480,9480,142
20240909,142400,252258010,9480,9480,9480,9480,0
20240909,142300,252258010,9480,9480,9480,9480,1
20240909,142200,252248530,9480,9460,9480,9460,670
20240909,142100,245901130,9460,9460,9460,9460,1
20240909,142000,245891670,9420,9420,9420,9420,0
20240909,141900,245891670,9420,9420,9420,9420,0
20240909,141800,245891670,9420,9420,9420,9420,0
20240909,141700,245891670,9420,9420,9420,9420,0
20240909,141600,245891670,9420,9420,9420,9420,0
20240909,141500,245891670,9420,9420,9420,9420,30
20240909,141400,245609070,9460,9460,9460,9460,0
20240909,141300,245609070,9460,9460,9460,9460,5
20240909,141200,245561770,9460,9460,9460,9460,0
20240909,141100,245561770,9460,9450,9460,9450,691
20240909,141000,239030390,9450,9440,9450,9440,11
20240909,140900,238926540,9420,9420,9420,9420,30
20240909,140800,238643940,9420,9420,9420,9420,0
20240909,140700,238643940,9420,9420,9420,9420,0
20240909,140600,238643940,9420,9420,9420,9420,0
20240909,140500,238643940,9420,9420,9420,9420,0
20240909,140400,238643940,9420,9420,9420,9420,30
20240909,140300,238361340,9420,9420,9420,9420,0
20240909,140200,238361340,9420,9420,9420,9420,0
20240909,140100,238361340,9420,9420,9420,9420,0
20240909,140000,238361340,9420,9420,9420,9420,0
20240909,135900,238361340,9420,9420,9420,9420,0
20240909,135800,238361340,9420,9420,9420,9420,40
20240909,135700,237984540,9440,9440,9440,9440,1
20240909,135600,237975100,9440,9420,9440,9420,12
20240909,135500,237862040,9420,9420,9420,9420,1
20240909,135400,237852620,9450,9450,9450,9450,0
20240909,135300,237852620,9450,9450,9450,9450,10
20240909,135200,237758120,9450,9450,9450,9450,0
20240909,135100,237758120,9450,9450,9450,9450,4
20240909,135000,237720320,9450,9450,9450,9450,0
20240909,134900,237720320,9450,9450,9450,9450,0
20240909,134800,237720320,9450,9450,9450,9450,3
20240909,134700,237691970,9450,9430,9450,9420,193
20240909,134600,235872710,9420,9420,9420,9420,0
20240909,134500,235872710,9420,9420,9420,9420,0
20240909,134400,235872710,9420,9420,9420,9420,50
20240909,134300,235401710,9420,9420,9420,9420,0
20240909,134200,235401710,9420,9420,9420,9420,100
20240909,134100,234459710,9430,9430,9430,9430,0
20240909,134000,234459710,9430,9430,9430,9430,0
20240909,133900,234459710,9430,9430,9430,9430,50
20240909,133800,233988210,9420,9420,9420,9420,0
20240909,133700,233988210,9420,9420,9420,9420,0
20240909,133600,233988210,9420,9420,9420,9420,12
20240909,133500,233875170,9420,9420,9420,9420,0
20240909,133400,233875170,9420,9420,9420,9420,0
20240909,133300,233875170,9420,9410,9420,9410,375
20240909,133200,230346090,9410,9410,9410,9410,0
20240909,133100,230346090,9410,9410,9410,9410,0
20240909,133000,230346090,9410,9410,9410,9410,0
20240909,132900,230346090,9410,9410,9410,9410,0
20240909,132800,230346090,9410,9410,9410,9410,1
20240909,132700,230336680,9410,9410,9410,9410,0
20240909,132600,230336680,9410,9410,9410,9410,0
20240909,132500,230336680,9410,9410,9410,9410,0
20240909,132400,230336680,9410,9410,9410,9410,90
20240909,132300,229489780,9410,9410,9410,9410,0
20240909,132200,229489780,9410,9410,9410,9410,12
20240909,132100,229376860,9410,9410,9410,9410,0
20240909,132000,229376860,9410,9410,9410,9410,0
20240909,131900,229376860,9410,9410,9410,9410,0
20240909,131800,229376860,9410,9410,9410,9410,0
20240909,131700,229376860,9410,9400,9410,9400,4
20240909,131600,229339230,9420,9420,9420,9420,0
20240909,131500,229339230,9420,9420,9420,9420,0
20240909,131400,229339230,9420,9420,9420,9420,0
20240909,131300,229339230,9420,9420,9420,9420,10
20240909,131200,229245030,9420,9420,9420,9420,0
20240909,131100,229245030,9420,9420,9420,9420,0
20240909,131000,229245030,9420,9420,9420,9420,0
20240909,130900,229245030,9420,9420,9420,9420,0
20240909,130800,229245030,9420,9420,9420,9420,10
20240909,130700,229150830,9380,9380,9380,9380,0
20240909,130600,229150830,9380,9380,9380,9380,0
20240909,130500,229150830,9380,9380,9380,9380,10
20240909,130400,229057030,9420,9420,9420,9420,0
20240909,130300,229057030,9420,9420,9420,9420,0
20240909,130200,229057030,9420,9420,9420,9420,0
20240909,130100,229057030,9420,9400,9420,9380,185
20240909,130000,227321600,9380,9380,9380,9380,0
20240909,125900,227321600,9380,9380,9380,9380,14
20240909,125800,227190280,9430,9430,9430,9430,0
20240909,125700,227190280,9430,9430,9430,9430,0
20240909,125600,227190280,9430,9430,9430,9430,0
20240909,125500,227190280,9430,9420,9430,9420,531
20240909,125400,222183200,9420,9420,9420,9420,0
20240909,125300,222183200,9420,9420,9420,9420,0
20240909,125200,222183200,9420,9420,9420,9420,1
20240909,125100,222173780,9390,9400,9430,9390,27
20240909,125000,221919980,9400,9400,9400,9400,0
20240909,124900,221919980,9400,9400,9400,9400,0
20240909,124800,221919980,9400,9400,9400,9400,6
20240909,124700,221863580,9400,9400,9400,9400,0
20240909,124600,221863580,9400,9400,9400,9400,0
20240909,124500,221863580,9400,9400,9400,9400,0
20240909,124400,221863580,9400,9400,9400,9400,0
20240909,124300,221863580,9400,9400,9400,9400,0
20240909,124200,221863580,9400,9400,9400,9400,9
20240909,124100,221778980,9400,9400,9400,9400,0
20240909,124000,221778980,9400,9400,9400,9400,0
20240909,123900,221778980,9400,9400,9400,9400,1
20240909,123800,221769580,9400,9400,9400,9400,1
20240909,123700,221760180,9400,9400,9400,9400,0
20240909,123600,221760180,9400,9400,9400,9400,0
20240909,123500,221760180,9400,9400,9400,9400,0
20240909,123400,221760180,9400,9400,9400,9400,0
20240909,123300,221760180,9400,9400,9400,9400,0
20240909,123200,221760180,9400,9400,9400,9400,0
20240909,123100,221760180,9400,9400,9400,9400,0
20240909,123000,221760180,9400,9400,9400,9400,0
20240909,122900,221760180,9400,9400,9400,9400,0
20240909,122800,221760180,9400,9400,9400,9400,0
20240909,122700,221760180,9400,9400,9400,9400,0
20240909,122600,221760180,9400,9400,9400,9400,0
20240909,122500,221760180,9400,9400,9400,9400,0
20240909,122400,221760180,9400,9400,9400,9400,0
20240909,122300,221760180,9400,9400,9400,9400,0
20240909,122200,221760180,9400,9400,9400,9400,0
20240909,122100,221760180,9400,9370,9400,9360,160
20240909,122000,220260660,9370,9370,9370,9370,0
20240909,121900,220260660,9370,9370,9370,9370,0
20240909,121800,220260660,9370,9370,9370,9370,0
20240909,121700,220260660,9370,9370,9370,9370,0
20240909,121600,220260660,9370,9370,9370,9370,0
20240909,121500,220260660,9370,9370,9370,9370,0
20240909,121400,220260660,9370,9370,9370,9370,0
20240909,121300,220260660,9370,9370,9370,9370,0
20240909,121200,220260660,9370,9340,9370,9340,380
20240909,121100,216703800,9330,9330,9330,9330,0
20240909,121000,216703800,9330,9330,9330,9330,0
20240909,120900,216703800,9330,9330,9330,9330,0
20240909,120800,216703800,9330,9330,9330,9330,0
20240909,120700,216703800,9330,9330,9330,9330,114
20240909,120600,215640180,9340,9340,9340,9340,0
20240909,120500,215640180,9340,9340,9340,9340,0
20240909,120400,215640180,9340,9340,9340,9340,0
20240909,120300,215640180,9340,9340,9340,9340,0
20240909,120200,215640180,9340,9340,9340,9340,0
20240909,120100,215640180,9340,9340,9340,9340,0
20240909,120000,215640180,9340,9340,9340,9340,0
20240909,115900,215640180,9340,9340,9340,9340,5
20240909,115800,215593480,9340,9340,9340,9340,0
20240909,115700,215593480,9340,9340,9340,9340,0
20240909,115600,215593480,9340,9340,9340,9340,0
20240909,115500,215593480,9340,9340,9340,9340,0
20240909,115400,215593480,9340,9340,9340,9340,0
20240909,115300,215593480,9340,9340,9340,9340,20
20240909,115200,215406680,9340,9340,9340,9340,0
20240909,115100,215406680,9340,9340,9340,9340,1
20240909,115000,215397340,9340,9340,9340,9340,0
20240909,114900,215397340,9340,9340,9340,9340,0
20240909,114800,215397340,9340,9340,9340,9340,0
20240909,114700,215397340,9340,9340,9340,9340,1
20240909,114600,215388000,9320,9320,9320,9320,0
20240909,114500,215388000,9320,9320,9320,9320,0
20240909,114400,215388000,9320,9320,9320,9320,0
20240909,114300,215388000,9320,9320,9320,9320,0
20240909,114200,215388000,9320,9320,9320,9320,0
20240909,114100,215388000,9320,9320,9320,9320,0
20240909,114000,215388000,9320,9320,9320,9320,0
20240909,113900,215388000,9320,9320,9320,9320,0
20240909,113800,215388000,9320,9320,9320,9320,14
20240909,113700,215257520,9360,9360,9360,9360,0
20240909,113600,215257520,9360,9360,9360,9360,0
20240909,113500,215257520,9360,9360,9360,9360,0
20240909,113400,215257520,9360,9360,9360,9360,0
20240909,113300,215257520,9360,9360,9360,9360,0
20240909,113200,215257520,9360,9360,9360,9360,0
20240909,113100,215257520,9360,9360,9360,9360,130
20240909,113000,214040720,9360,9360,9360,9360,0
20240909,112900,214040720,9360,9360,9360,9360,0
20240909,112800,214040720,9360,9360,9360,9360,20
20240909,112700,213853520,9360,9360,9360,9360,0
20240909,112600,213853520,9360,9360,9360,9360,1
20240909,112500,213844160,9280,9280,9280,9280,0
20240909,112400,213844160,9280,9280,9280,9280,0
20240909,112300,213844160,9280,9280,9280,9280,10
20240909,112200,213751360,9360,9360,9360,9360,0
20240909,112100,213751360,9360,9360,9360,9360,0
20240909,112000,213751360,9360,9360,9360,9360,0
20240909,111900,213751360,9360,9360,9360,9360,0
20240909,111800,213751360,9360,9360,9360,9360,0
20240909,111700,213751360,9360,9360,9360,9360,2
20240909,111600,213732640,9370,9370,9370,9370,0
20240909,111500,213732640,9370,9370,9370,9370,0
20240909,111400,213732640,9370,9370,9370,9370,1
20240909,111300,213723270,9370,9370,9370,9370,106
20240909,111200,212730050,9370,9370,9370,9370,0
20240909,111100,212730050,9370,9370,9370,9370,0
20240909,111000,212730050,9370,9370,9370,9370,0
20240909,110900,212730050,9370,9370,9370,9370,50
20240909,110800,212261550,9310,9310,9310,9310,0
20240909,110700,212261550,9310,9310,9310,9310,0
20240909,110600,212261550,9310,9310,9310,9310,0
20240909,110500,212261550,9310,9310,9310,9310,0
20240909,110400,212261550,9310,9310,9310,9310,40
20240909,110300,211889150,9310,9300,9310,9300,51
20240909,110200,211414570,9300,9300,9300,9300,0
20240909,110100,211414570,9300,9300,9300,9300,0
20240909,110000,211414570,9300,9280,9300,9280,335
20240909,105900,208304650,9280,9280,9280,9280,0
20240909,105800,208304650,9280,9280,9280,9280,0
20240909,105700,208304650,9280,9280,9280,9280,0
20240909,105600,208304650,9280,9280,9280,9280,0
20240909,105500,208304650,9280,9280,9280,9280,51
20240909,105400,207831370,9220,9220,9220,9220,0
20240909,105300,207831370,9220,9220,9220,9220,4
20240909,105200,207794490,9220,9220,9280,9170,439
20240909,105100,203735250,9240,9240,9240,9240,0
20240909,105000,203735250,9240,9240,9240,9240,67
20240909,104900,203116170,9240,9240,9240,9240,60
20240909,104800,202561770,9270,9270,9270,9270,0
20240909,104700,202561770,9270,9270,9270,9270,0
20240909,104600,202561770,9270,9270,9270,9270,0
20240909,104500,202561770,9270,9270,9270,9270,0
20240909,104400,202561770,9270,9270,9270,9270,0
20240909,104300,202561770,9270,9270,9270,9270,0
20240909,104200,202561770,9270,9270,9270,9270,215
20240909,104100,200568720,9270,9260,9270,9260,523
20240909,104000,195721210,9270,9270,9270,9270,2
20240909,103900,195702670,9270,9270,9270,9270,0
20240909,103800,195702670,9270,9270,9270,9270,0
20240909,103700,195702670,9270,9270,9270,9270,10
20240909,103600,195609970,9270,9270,9270,9270,0
20240909,103500,195609970,9270,9270,9270,9270,1
20240909,103400,195600700,9170,9170,9170,9170,100
20240909,103300,194683700,9260,9260,9260,9260,0
20240909,103200,194683700,9260,9190,9260,9190,933
20240909,103100,186070850,9220,9220,9220,9220,0
20240909,103000,186070850,9220,9220,9220,9220,102
20240909,102900,185130410,9210,9210,9210,9210,20
20240909,102800,184946210,9210,9210,9210,9210,0
20240909,102700,184946210,9210,9210,9210,9210,0
20240909,102600,184946210,9210,9210,9210,9210,216
20240909,102500,182956850,9220,9180,9220,9180,21
20240909,102400,182763700,9180,9180,9180,9180,0
20240909,102300,182763700,9180,9180,9180,9180,5
20240909,102200,182717800,9180,9180,9180,9180,0
20240909,102100,182717800,9180,9180,9180,9180,2
20240909,102000,182699440,9150,9150,9150,9150,4
20240909,101900,182662840,9160,9160,9160,9160,0
20240909,101800,182662840,9160,9160,9160,9160,0
20240909,101700,182662840,9160,9160,9160,9160,18
20240909,101600,182497960,9170,9170,9170,9170,0
20240909,101500,182497960,9170,9170,9170,9170,54
20240909,101400,182002780,9160,9160,9160,9160,0
20240909,101300,182002780,9160,9160,9160,9160,0
20240909,101200,182002780,9160,9160,9160,9160,0
20240909,101100,182002780,9160,9160,9160,9160,0
20240909,101000,182002780,9160,9130,9160,9130,590
20240909,100900,176605820,9000,9100,9100,9000,3000
20240909,100800,149560010,9180,9180,9180,9180,50
20240909,100700,149101010,9180,9180,9180,9180,1
20240909,100600,149091830,9180,9180,9180,9180,1
20240909,100500,149082650,9190,9190,9190,9190,0
20240909,100400,149082650,9190,9190,9190,9190,2
20240909,100300,149064270,9230,9230,9230,9230,0
20240909,100200,149064270,9230,9230,9230,9230,0
20240909,100100,149064270,9230,9230,9230,9230,0
20240909,100000,149064270,9230,9230,9230,9230,0
20240909,095900,149064270,9230,9230,9230,9230,0
20240909,095800,149064270,9230,9230,9230,9230,1
20240909,095700,149055040,9120,9130,9130,9120,99
20240909,095600,148152060,9120,9120,9120,9120,100
20240909,095500,147240060,9140,9140,9140,9140,0
20240909,095400,147240060,9140,9140,9140,9140,1
20240909,095300,147230920,9240,9120,9250,9120,208
20240909,095200,145319540,9100,9040,9190,9040,1871
20240909,095100,128145270,9060,9120,9190,9050,991
20240909,095000,119139560,9160,9160,9160,9160,1
20240909,094900,119130400,9120,9120,9120,9120,19
20240909,094800,118957120,9190,9190,9190,9190,0
20240909,094700,118957120,9190,9190,9190,9190,0
20240909,094600,118957120,9190,9190,9190,9190,0
20240909,094500,118957120,9190,9190,9190,9190,0
20240909,094400,118957120,9190,9190,9190,9190,0
20240909,094300,118957120,9190,9190,9190,9190,0
20240909,094200,118957120,9190,9190,9190,9190,14
20240909,094100,118828460,9190,9130,9190,9130,83
20240909,094000,118070550,9200,9200,9200,9200,0
20240909,093900,118070550,9200,9200,9200,9200,0
20240909,093800,118070550,9200,9200,9200,9200,6
20240909,093700,118015350,9240,9240,9240,9240,0
20240909,093600,118015350,9240,9240,9240,9240,0
20240909,093500,118015350,9240,9240,9240,9240,0
20240909,093400,118015350,9240,9240,9240,9240,0
20240909,093300,118015350,9240,9240,9240,9240,1
20240909,093200,118006110,9240,9220,9240,9220,108
20240909,093100,117009190,9240,9240,9240,9240,0
20240909,093000,117009190,9240,9240,9240,9240,1
20240909,092900,116999950,9240,9240,9240,9240,0
20240909,092800,116999950,9240,9240,9240,9240,2
20240909,092700,116981470,9250,9140,9250,9140,303
20240909,092600,114211740,9260,9260,9260,9260,0
20240909,092500,114211740,9260,9260,9260,9260,0
20240909,092400,114211740,9260,9260,9260,9260,2
20240909,092300,114193220,9260,9260,9260,9260,0
20240909,092200,114193220,9260,9260,9260,9260,0
20240909,092100,114193220,9260,9260,9260,9260,70
20240909,092000,113545020,9140,9140,9140,9140,6
20240909,091900,113490180,9140,9140,9140,9140,4
20240909,091800,113453620,9290,9290,9290,9290,0
20240909,091700,113453620,9290,9290,9290,9290,0
20240909,091600,113453620,9290,9080,9290,9080,741
20240909,091500,106652960,9080,9060,9080,9060,999
20240909,091400,97593110,9060,9060,9060,9060,31
20240909,091300,97312250,9060,9060,9060,9060,50
20240909,091200,96859250,9060,9060,9060,9060,50
20240909,091100,96406250,9070,9020,9070,9020,4
20240909,091000,96370120,9020,9010,9020,9010,118
20240909,090900,95306080,9070,8930,9070,8930,1394
20240909,090800,82688030,8930,8970,9000,8930,559
20240909,090700,77665680,8950,8940,8950,8940,125
20240909,090600,76547800,8930,8950,8950,8930,523
20240909,090500,71872590,8950,8970,8970,8950,304
20240909,090400,69150330,8980,8980,8980,8980,0
20240909,090300,69150330,8980,8990,8990,8980,544
20240909,090200,64261930,8990,9080,9080,8990,1609
20240909,090100,49760360,9090,9090,9100,9010,976
20240909,090000,40918430,9050,9070,9080,9050,4513