KissMeData/044450/min/candle-20240913.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240913,192500,234219200,9090,9090,9090,9090,2033
20240913,192400,234219200,9090,9090,9090,9090,0
20240913,192300,234219200,9090,9090,9090,9090,0
20240913,192200,234219200,9090,9090,9090,9090,0
20240913,192100,234219200,9090,9090,9090,9090,0
20240913,192000,234219200,9090,9090,9090,9090,0
20240913,191900,234219200,9090,9090,9090,9090,0
20240913,191800,234219200,9090,9090,9090,9090,0
20240913,191700,234219200,9090,9090,9090,9090,0
20240913,191600,234219200,9090,9090,9090,9090,0
20240913,191500,234219200,9090,9090,9090,9090,0
20240913,191400,234219200,9090,9090,9090,9090,0
20240913,191300,234219200,9090,9090,9090,9090,0
20240913,191200,234219200,9090,9090,9090,9090,0
20240913,191100,234219200,9090,9090,9090,9090,0
20240913,191000,234219200,9090,9090,9090,9090,0
20240913,190900,234219200,9090,9090,9090,9090,0
20240913,190800,234219200,9090,9090,9090,9090,0
20240913,190700,234219200,9090,9090,9090,9090,0
20240913,190600,234219200,9090,9090,9090,9090,0
20240913,190500,234219200,9090,9090,9090,9090,0
20240913,190400,234219200,9090,9090,9090,9090,0
20240913,190300,234219200,9090,9090,9090,9090,0
20240913,190200,234219200,9090,9090,9090,9090,0
20240913,190100,234219200,9090,9090,9090,9090,0
20240913,190000,234219200,9090,9090,9090,9090,0
20240913,185900,234219200,9090,9090,9090,9090,0
20240913,185800,234219200,9090,9090,9090,9090,0
20240913,185700,234219200,9090,9090,9090,9090,0
20240913,185600,234219200,9090,9090,9090,9090,0
20240913,185500,234219200,9090,9090,9090,9090,2033
20240913,185400,234219200,9090,9090,9090,9090,0
20240913,185300,234219200,9090,9090,9090,9090,0
20240913,185200,234219200,9090,9090,9090,9090,0
20240913,185100,234219200,9090,9090,9090,9090,0
20240913,185000,234219200,9090,9090,9090,9090,0
20240913,184900,234219200,9090,9090,9090,9090,0
20240913,184800,234219200,9090,9090,9090,9090,0
20240913,184700,234219200,9090,9090,9090,9090,0
20240913,184600,234219200,9090,9090,9090,9090,0
20240913,184500,234219200,9090,9090,9090,9090,0
20240913,184400,234219200,9090,9090,9090,9090,0
20240913,184300,234219200,9090,9090,9090,9090,0
20240913,184200,234219200,9090,9090,9090,9090,0
20240913,184100,234219200,9090,9090,9090,9090,0
20240913,184000,234219200,9090,9090,9090,9090,0
20240913,183900,234219200,9090,9090,9090,9090,0
20240913,183800,234219200,9090,9090,9090,9090,0
20240913,183700,234219200,9090,9090,9090,9090,0
20240913,183600,234219200,9090,9090,9090,9090,0
20240913,183500,234219200,9090,9090,9090,9090,0
20240913,183400,234219200,9090,9090,9090,9090,0
20240913,183300,234219200,9090,9090,9090,9090,0
20240913,183200,234219200,9090,9090,9090,9090,0
20240913,183100,234219200,9090,9090,9090,9090,0
20240913,183000,234219200,9090,9090,9090,9090,0
20240913,182900,234219200,9090,9090,9090,9090,0
20240913,182800,234219200,9090,9090,9090,9090,0
20240913,182700,234219200,9090,9090,9090,9090,0
20240913,182600,234219200,9090,9090,9090,9090,0
20240913,182500,234219200,9090,9090,9090,9090,2033
20240913,182400,234219200,9090,9090,9090,9090,0
20240913,182300,234219200,9090,9090,9090,9090,0
20240913,182200,234219200,9090,9090,9090,9090,0
20240913,182100,234219200,9090,9090,9090,9090,0
20240913,182000,234219200,9090,9090,9090,9090,0
20240913,181900,234219200,9090,9090,9090,9090,0
20240913,181800,234219200,9090,9090,9090,9090,0
20240913,181700,234219200,9090,9090,9090,9090,0
20240913,181600,234219200,9090,9090,9090,9090,0
20240913,181500,234219200,9090,9090,9090,9090,0
20240913,181400,234219200,9090,9090,9090,9090,0
20240913,181300,234219200,9090,9090,9090,9090,0
20240913,181200,234219200,9090,9090,9090,9090,0
20240913,181100,234219200,9090,9090,9090,9090,0
20240913,181000,234219200,9090,9090,9090,9090,0
20240913,180900,234219200,9090,9090,9090,9090,0
20240913,180800,234219200,9090,9090,9090,9090,0
20240913,180700,234219200,9090,9090,9090,9090,0
20240913,180600,234219200,9090,9090,9090,9090,0
20240913,180500,234219200,9090,9090,9090,9090,0
20240913,180400,234219200,9090,9090,9090,9090,0
20240913,180300,234219200,9090,9090,9090,9090,0
20240913,180200,234219200,9090,9090,9090,9090,0
20240913,180100,234219200,9090,9090,9090,9090,0
20240913,180000,234219200,9090,9090,9090,9090,0
20240913,175900,234219200,9090,9090,9090,9090,0
20240913,175800,234219200,9090,9090,9090,9090,0
20240913,175700,234219200,9090,9090,9090,9090,0
20240913,175600,234219200,9090,9090,9090,9090,0
20240913,175500,234219200,9090,9090,9090,9090,2033
20240913,175400,234219200,9090,9090,9090,9090,0
20240913,175300,234219200,9090,9090,9090,9090,0
20240913,175200,234219200,9090,9090,9090,9090,0
20240913,175100,234219200,9090,9090,9090,9090,0
20240913,175000,234219200,9090,9090,9090,9090,0
20240913,174900,234219200,9090,9090,9090,9090,0
20240913,174800,234219200,9090,9090,9090,9090,0
20240913,174700,234219200,9090,9090,9090,9090,0
20240913,174600,234219200,9090,9090,9090,9090,0
20240913,174500,234219200,9090,9090,9090,9090,0
20240913,174400,234219200,9090,9090,9090,9090,0
20240913,174300,234219200,9090,9090,9090,9090,0
20240913,174200,234219200,9090,9090,9090,9090,0
20240913,174100,234219200,9090,9090,9090,9090,0
20240913,174000,234219200,9090,9090,9090,9090,0
20240913,173900,234219200,9090,9090,9090,9090,0
20240913,173800,234219200,9090,9090,9090,9090,0
20240913,173700,234219200,9090,9090,9090,9090,0
20240913,173600,234219200,9090,9090,9090,9090,0
20240913,173500,234219200,9090,9090,9090,9090,0
20240913,173400,234219200,9090,9090,9090,9090,0
20240913,173300,234219200,9090,9090,9090,9090,0
20240913,173200,234219200,9090,9090,9090,9090,0
20240913,173100,234219200,9090,9090,9090,9090,0
20240913,173000,234219200,9090,9090,9090,9090,0
20240913,172900,234219200,9090,9090,9090,9090,0
20240913,172800,234219200,9090,9090,9090,9090,0
20240913,172700,234219200,9090,9090,9090,9090,0
20240913,172600,234219200,9090,9090,9090,9090,0
20240913,172500,234219200,9090,9090,9090,9090,2033
20240913,172400,234219200,9090,9090,9090,9090,0
20240913,172300,234219200,9090,9090,9090,9090,0
20240913,172200,234219200,9090,9090,9090,9090,0
20240913,172100,234219200,9090,9090,9090,9090,0
20240913,172000,234219200,9090,9090,9090,9090,0
20240913,171900,234219200,9090,9090,9090,9090,0
20240913,171800,234219200,9090,9090,9090,9090,0
20240913,171700,234219200,9090,9090,9090,9090,0
20240913,171600,234219200,9090,9090,9090,9090,0
20240913,171500,234219200,9090,9090,9090,9090,0
20240913,171400,234219200,9090,9090,9090,9090,0
20240913,171300,234219200,9090,9090,9090,9090,0
20240913,171200,234219200,9090,9090,9090,9090,0
20240913,171100,234219200,9090,9090,9090,9090,0
20240913,171000,234219200,9090,9090,9090,9090,0
20240913,170900,234219200,9090,9090,9090,9090,0
20240913,170800,234219200,9090,9090,9090,9090,0
20240913,170700,234219200,9090,9090,9090,9090,0
20240913,170600,234219200,9090,9090,9090,9090,0
20240913,170500,234219200,9090,9090,9090,9090,0
20240913,170400,234219200,9090,9090,9090,9090,0
20240913,170300,234219200,9090,9090,9090,9090,0
20240913,170200,234219200,9090,9090,9090,9090,0
20240913,170100,234219200,9090,9090,9090,9090,0
20240913,170000,234219200,9090,9090,9090,9090,0
20240913,165900,234219200,9090,9090,9090,9090,0
20240913,165800,234219200,9090,9090,9090,9090,0
20240913,165700,234219200,9090,9090,9090,9090,0
20240913,165600,234219200,9090,9090,9090,9090,0
20240913,165500,234219200,9090,9090,9090,9090,2033
20240913,165400,234219200,9090,9090,9090,9090,0
20240913,165300,234219200,9090,9090,9090,9090,0
20240913,165200,234219200,9090,9090,9090,9090,0
20240913,165100,234219200,9090,9090,9090,9090,0
20240913,165000,234219200,9090,9090,9090,9090,0
20240913,164900,234219200,9090,9090,9090,9090,0
20240913,164800,234219200,9090,9090,9090,9090,0
20240913,164700,234219200,9090,9090,9090,9090,0
20240913,164600,234219200,9090,9090,9090,9090,0
20240913,164500,234219200,9090,9090,9090,9090,0
20240913,164400,234219200,9090,9090,9090,9090,0
20240913,164300,234219200,9090,9090,9090,9090,0
20240913,164200,234219200,9090,9090,9090,9090,0
20240913,164100,234219200,9090,9090,9090,9090,0
20240913,164000,234219200,9090,9090,9090,9090,0
20240913,163900,234219200,9090,9090,9090,9090,0
20240913,163800,234219200,9090,9090,9090,9090,0
20240913,163700,234219200,9090,9090,9090,9090,0
20240913,163600,234219200,9090,9090,9090,9090,0
20240913,163500,234219200,9090,9090,9090,9090,0
20240913,163400,234219200,9090,9090,9090,9090,0
20240913,163300,234219200,9090,9090,9090,9090,0
20240913,163200,234219200,9090,9090,9090,9090,0
20240913,163100,234219200,9090,9090,9090,9090,0
20240913,163000,234219200,9090,9090,9090,9090,0
20240913,162900,234219200,9090,9090,9090,9090,0
20240913,162800,234219200,9090,9090,9090,9090,0
20240913,162700,234219200,9090,9090,9090,9090,0
20240913,162600,234219200,9090,9090,9090,9090,0
20240913,162500,234219200,9090,9090,9090,9090,2033
20240913,162400,234219200,9090,9090,9090,9090,0
20240913,162300,234219200,9090,9090,9090,9090,0
20240913,162200,234219200,9090,9090,9090,9090,0
20240913,162100,234219200,9090,9090,9090,9090,0
20240913,162000,234219200,9090,9090,9090,9090,0
20240913,161900,234219200,9090,9090,9090,9090,0
20240913,161800,234219200,9090,9090,9090,9090,0
20240913,161700,234219200,9090,9090,9090,9090,0
20240913,161600,234219200,9090,9090,9090,9090,0
20240913,161500,234219200,9090,9090,9090,9090,0
20240913,161400,234219200,9090,9090,9090,9090,0
20240913,161300,234219200,9090,9090,9090,9090,0
20240913,161200,234219200,9090,9090,9090,9090,0
20240913,161100,234219200,9090,9090,9090,9090,0
20240913,161000,234219200,9090,9090,9090,9090,0
20240913,160900,234219200,9090,9090,9090,9090,0
20240913,160800,234219200,9090,9090,9090,9090,0
20240913,160700,234219200,9090,9090,9090,9090,0
20240913,160600,234219200,9090,9090,9090,9090,0
20240913,160500,234219200,9090,9090,9090,9090,0
20240913,160400,234219200,9090,9090,9090,9090,0
20240913,160300,234219200,9090,9090,9090,9090,0
20240913,160200,234219200,9090,9090,9090,9090,0
20240913,160100,234219200,9090,9090,9090,9090,0
20240913,160000,234219200,9090,9090,9090,9090,0
20240913,155900,234219200,9090,9090,9090,9090,0
20240913,155800,234219200,9090,9090,9090,9090,0
20240913,155700,234219200,9090,9090,9090,9090,0
20240913,155600,234219200,9090,9090,9090,9090,0
20240913,155500,234219200,9090,9090,9090,9090,2033
20240913,155400,234219200,9090,9090,9090,9090,0
20240913,155300,234219200,9090,9090,9090,9090,0
20240913,155200,234219200,9090,9090,9090,9090,0
20240913,155100,234219200,9090,9090,9090,9090,0
20240913,155000,234219200,9090,9090,9090,9090,0
20240913,154900,234219200,9090,9090,9090,9090,0
20240913,154800,234219200,9090,9090,9090,9090,0
20240913,154700,234219200,9090,9090,9090,9090,0
20240913,154600,234219200,9090,9090,9090,9090,0
20240913,154500,234219200,9090,9090,9090,9090,0
20240913,154400,234219200,9090,9090,9090,9090,0
20240913,154300,234219200,9090,9090,9090,9090,0
20240913,154200,234219200,9090,9090,9090,9090,0
20240913,154100,234219200,9090,9090,9090,9090,0
20240913,154000,234219200,9090,9090,9090,9090,0
20240913,153900,234219200,9090,9090,9090,9090,0
20240913,153800,234219200,9090,9090,9090,9090,0
20240913,153700,234219200,9090,9090,9090,9090,0
20240913,153600,234219200,9090,9090,9090,9090,0
20240913,153500,234219200,9090,9090,9090,9090,0
20240913,153400,234219200,9090,9090,9090,9090,0
20240913,153300,234219200,9090,9090,9090,9090,0
20240913,153200,234219200,9090,9090,9090,9090,0
20240913,153100,234219200,9090,9090,9090,9090,0
20240913,153000,234219200,9090,9090,9090,9090,2033
20240913,152900,215739230,9040,9040,9040,9040,0
20240913,152800,215739230,9040,9040,9040,9040,0
20240913,152700,215739230,9040,9040,9040,9040,0
20240913,152600,215739230,9040,9040,9040,9040,0
20240913,152500,215739230,9040,9040,9040,9040,0
20240913,152400,215739230,9040,9040,9040,9040,0
20240913,152300,215739230,9040,9040,9040,9040,0
20240913,152200,215739230,9040,9040,9040,9040,0
20240913,152100,215739230,9040,9040,9040,9040,0
20240913,152000,215739230,9040,9040,9040,9040,0
20240913,151900,215739230,9040,9050,9050,9040,10
20240913,151800,215648780,9040,9020,9040,9020,826
20240913,151700,208182560,9020,9020,9020,9020,21
20240913,151600,207993140,9020,9010,9020,9000,80
20240913,151500,207271710,9020,9020,9030,9020,31
20240913,151400,206992030,9020,9020,9020,9020,23
20240913,151300,206784570,9020,9020,9020,9020,31
20240913,151200,206504950,9020,9020,9020,9020,4
20240913,151100,206468870,9020,9020,9020,9020,8
20240913,151000,206396710,9010,9010,9010,9010,5
20240913,150900,206351660,9020,9020,9020,9020,13
20240913,150800,206234400,9020,9020,9020,9020,5
20240913,150700,206189300,9040,9050,9050,9040,68
20240913,150600,205573940,9050,9050,9050,9050,542
20240913,150500,200668840,9040,9040,9040,9040,2
20240913,150400,200650760,9040,9040,9040,9040,5
20240913,150300,200605560,9030,9030,9030,9030,16
20240913,150200,200461080,9060,9060,9060,9060,10
20240913,150100,200370480,9030,9030,9030,9030,5
20240913,150000,200325330,9030,9030,9030,9030,3
20240913,145900,200298240,9030,9030,9030,9030,4
20240913,145800,200262120,9030,9020,9030,9020,11
20240913,145700,200162890,9020,9020,9020,9020,3
20240913,145600,200135830,9020,9020,9020,9020,14
20240913,145500,200009550,9020,9020,9020,9020,440
20240913,145400,196040750,9020,9050,9050,9010,2244
20240913,145300,175769680,9050,9050,9050,9050,11
20240913,145200,175670130,9050,9050,9050,9050,4
20240913,145100,175633930,9050,9060,9060,9050,22
20240913,145000,175434810,9050,9050,9050,9050,15
20240913,144900,175299060,9050,9050,9050,9050,5
20240913,144800,175253810,9050,9060,9060,9050,11
20240913,144700,175154240,9050,9060,9060,9050,41
20240913,144600,174782800,9050,9060,9060,9050,15
20240913,144500,174647030,9050,9050,9050,9050,14
20240913,144400,174520330,9050,9050,9050,9050,0
20240913,144300,174520330,9050,9050,9050,9050,13
20240913,144200,174402680,9050,9050,9050,9050,3
20240913,144100,174375530,9050,9050,9050,9050,14
20240913,144000,174248830,9060,9060,9060,9060,2
20240913,143900,174230710,9050,9050,9050,9050,5
20240913,143800,174185460,9060,9050,9060,9050,15
20240913,143700,174049600,9050,9050,9050,9050,9
20240913,143600,173968150,9050,9050,9050,9050,19
20240913,143500,173796200,9050,9050,9050,9050,4
20240913,143400,173760000,9050,9050,9050,9050,12
20240913,143300,173651400,9050,9050,9050,9050,5
20240913,143200,173606150,9050,9050,9050,9050,5
20240913,143100,173560900,9050,9060,9060,9050,6
20240913,143000,173506590,9050,9050,9050,9050,9
20240913,142900,173425140,9050,9060,9060,9050,86
20240913,142800,172646020,9050,9060,9060,9050,22
20240913,142700,172446720,9050,9050,9050,9050,14
20240913,142600,172320020,9050,9060,9060,9050,30
20240913,142500,172048320,9050,9050,9050,9050,288
20240913,142400,169441920,9040,9050,9050,9040,5
20240913,142300,169396710,9040,9040,9050,9040,34
20240913,142200,169089150,9050,9050,9050,9050,20
20240913,142100,168908150,9040,9050,9050,9040,22
20240913,142000,168709080,9050,9040,9050,9040,49
20240913,141900,168265920,9050,9050,9050,9050,20
20240913,141800,168084920,9040,9050,9050,9040,5
20240913,141700,168039710,9040,9040,9040,9040,4
20240913,141600,168003550,9040,9040,9050,9040,20
20240913,141500,167822670,9040,9040,9040,9040,0
20240913,141400,167822670,9040,9040,9040,9040,5
20240913,141300,167777470,9040,9050,9050,9040,33
20240913,141200,167478950,9050,9040,9050,9040,2
20240913,141100,167460860,9040,9040,9040,9040,103
20240913,141000,166529740,9040,9050,9050,9040,6
20240913,140900,166475480,9040,9050,9050,9040,609
20240913,140800,160964220,9060,9060,9060,9060,20
20240913,140700,160783020,9050,9050,9050,9050,110
20240913,140600,159787520,9050,9040,9050,9040,14
20240913,140500,159660950,9040,9040,9040,9040,5
20240913,140400,159615750,9050,9050,9050,9050,20
20240913,140300,159434750,9040,9040,9040,9040,3
20240913,140200,159407630,9040,9040,9050,9040,33
20240913,140100,159109110,9050,9050,9050,9050,41
20240913,140000,158738060,9040,9040,9040,9040,5
20240913,135900,158692860,9050,9040,9050,9040,43
20240913,135800,158303840,9040,9040,9040,9040,47
20240913,135700,157878960,9050,9050,9050,9050,0
20240913,135600,157878960,9050,9040,9050,9040,23
20240913,135500,157670840,9040,9050,9050,9040,36
20240913,135400,157345190,9040,9040,9040,9040,3
20240913,135300,157318070,9050,9050,9050,9050,41
20240913,135200,156947020,9040,9050,9050,9040,29
20240913,135100,156684700,9040,9040,9040,9040,4
20240913,135000,156648540,9050,9050,9050,9050,16
20240913,134900,156503740,9040,9050,9050,9040,18
20240913,134800,156340880,9040,9040,9040,9040,12
20240913,134700,156232400,9050,9040,9050,9040,24
20240913,134600,156015240,9050,9050,9050,9050,1
20240913,134500,156006190,9040,9040,9040,9040,16
20240913,134400,155861550,9040,9040,9040,9040,2
20240913,134300,155843470,9050,9050,9050,9050,1
20240913,134200,155834420,9040,9040,9040,9040,4
20240913,134100,155798260,9050,9050,9050,9050,67
20240913,134000,155191910,9050,9050,9050,9050,5
20240913,133900,155146660,9060,9060,9060,9060,53
20240913,133800,154666480,9060,9070,9070,9060,13
20240913,133700,154548690,9060,9060,9060,9060,26
20240913,133600,154313130,9060,9060,9060,9060,3
20240913,133500,154285950,9060,9060,9060,9060,0
20240913,133400,154285950,9060,9060,9060,9060,14
20240913,133300,154159110,9060,9060,9060,9060,4
20240913,133200,154122870,9060,9070,9070,9060,33
20240913,133100,153823880,9060,9060,9060,9060,29
20240913,133000,153561140,9060,9080,9080,9060,23
20240913,132900,153352360,9060,9060,9060,9060,4
20240913,132800,153316120,9090,9090,9090,9090,20
20240913,132700,153134320,9060,9090,9090,9060,43
20240913,132600,152743930,9060,9050,9060,9050,4
20240913,132500,152707720,9070,9070,9070,9070,9
20240913,132400,152626090,9050,9070,9070,9050,26
20240913,132300,152390550,9050,9050,9050,9050,3
20240913,132200,152363400,9050,9050,9050,9050,5
20240913,132100,152318150,9050,9050,9050,9050,0
20240913,132000,152318150,9050,9050,9060,9050,16
20240913,131900,152173340,9050,9050,9050,9050,4
20240913,131800,152137140,9050,9050,9090,9050,24
20240913,131700,151919140,9050,9050,9050,9050,10
20240913,131600,151828640,9050,9070,9070,9050,65
20240913,131500,151239190,9070,9050,9070,9050,13
20240913,131400,151121520,9050,9050,9050,9050,0
20240913,131300,151121520,9050,9060,9060,9050,58
20240913,131200,150596060,9040,9060,9060,9040,7
20240913,131100,150532700,9040,9040,9040,9040,5
20240913,131000,150487500,9040,9040,9040,9040,10
20240913,130900,150397100,9040,9050,9050,9040,5
20240913,130800,150351890,9040,9040,9040,9040,5
20240913,130700,150306690,9040,9040,9040,9040,10
20240913,130600,150216290,9050,9060,9060,9050,21
20240913,130500,150026040,9060,9060,9060,9060,20
20240913,130400,149844840,9060,9060,9060,9060,44
20240913,130300,149446200,9060,9070,9070,9060,11
20240913,130200,149346530,9060,9060,9060,9060,5
20240913,130100,149301230,9060,9060,9060,9060,2
20240913,130000,149283110,9060,9060,9060,9060,16
20240913,125900,149138150,9080,9080,9080,9080,0
20240913,125800,149138150,9080,9100,9100,9080,164
20240913,125700,147648630,9100,9090,9100,9090,120
20240913,125600,146557650,9090,9090,9090,9090,0
20240913,125500,146557650,9090,9090,9090,9090,50
20240913,125400,146103150,9090,9090,9090,9090,40
20240913,125300,145739550,9100,9090,9100,9090,1000
20240913,125200,136645770,9080,9080,9080,9080,293
20240913,125100,133985330,9070,9080,9080,9070,21
20240913,125000,133794660,9080,9080,9080,9080,0
20240913,124900,133794660,9080,9080,9080,9080,20
20240913,124800,133613060,9060,9090,9090,9060,67
20240913,124700,133004990,9070,9070,9070,9070,0
20240913,124600,133004990,9070,9070,9070,9070,1
20240913,124500,132995920,9090,9090,9090,9090,35
20240913,124400,132677770,9050,9050,9050,9050,0
20240913,124300,132677770,9050,9060,9080,9050,722
20240913,124200,126130020,9060,9060,9060,9060,20
20240913,124100,125948820,9060,9060,9060,9060,20
20240913,124000,125767620,9060,9060,9060,9060,41
20240913,123900,125396160,9050,9060,9060,9050,699
20240913,123800,119064010,9040,9040,9040,9040,4
20240913,123700,119027850,9040,9050,9050,9040,463
20240913,123600,114840120,9020,9050,9050,9020,1143
20240913,123500,104502600,9080,9040,9080,9030,225
20240913,123400,102465250,9040,9050,9050,9040,144
20240913,123300,101162260,9040,9040,9040,9040,0
20240913,123200,101162260,9040,9040,9040,9040,31
20240913,123100,100882020,9040,9040,9040,9040,0
20240913,123000,100882020,9040,9040,9040,9040,420
20240913,122900,97085220,9030,9030,9030,9030,25
20240913,122800,96859470,9030,9030,9030,9030,0
20240913,122700,96859470,9030,9040,9040,9030,42
20240913,122600,96480010,9030,9030,9030,9030,132
20240913,122500,95288050,9030,9030,9030,9030,0
20240913,122400,95288050,9030,9030,9030,9030,20
20240913,122300,95107450,9030,9030,9030,9030,1
20240913,122200,95098420,9020,9020,9020,9020,63
20240913,122100,94530160,9020,9020,9020,9020,0
20240913,122000,94530160,9020,9020,9020,9020,0
20240913,121900,94530160,9020,9020,9020,9020,0
20240913,121800,94530160,9020,9020,9020,9020,0
20240913,121700,94530160,9020,9020,9020,9020,20
20240913,121600,94349760,9020,9020,9020,9020,0
20240913,121500,94349760,9020,9020,9020,9020,20
20240913,121400,94169360,9020,9030,9030,9020,59
20240913,121300,93637160,9020,9020,9020,9020,0
20240913,121200,93637160,9020,9020,9020,9020,0
20240913,121100,93637160,9020,9030,9030,9020,21
20240913,121000,93447540,9030,9030,9030,9030,10
20240913,120900,93357240,9020,9020,9020,9020,20
20240913,120800,93176840,9020,9020,9020,9020,23
20240913,120700,92969380,9020,9020,9020,9020,0
20240913,120600,92969380,9020,9020,9020,9020,103
20240913,120500,92040320,9020,9020,9020,9020,23
20240913,120400,91832860,9020,9020,9020,9020,0
20240913,120300,91832860,9020,9020,9020,9020,26
20240913,120200,91598340,9020,9020,9020,9020,20
20240913,120100,91417940,9020,9020,9020,9020,0
20240913,120000,91417940,9020,9020,9020,9020,21
20240913,115900,91228520,9010,9010,9010,9010,14
20240913,115800,91102380,9010,9010,9010,9010,0
20240913,115700,91102380,9010,9010,9010,9010,20
20240913,115600,90922180,9010,9010,9010,9010,22
20240913,115500,90723960,9010,9010,9010,9010,0
20240913,115400,90723960,9010,9010,9010,9010,21
20240913,115300,90534750,9010,9010,9010,9010,40
20240913,115200,90174350,9010,9010,9010,9010,0
20240913,115100,90174350,9010,9010,9010,9010,20
20240913,115000,89994150,9010,9010,9010,9010,20
20240913,114900,89813950,9010,9010,9010,9010,200
20240913,114800,88011950,9000,9000,9000,9000,0
20240913,114700,88011950,9000,9010,9010,9000,32
20240913,114600,87723750,9010,9010,9010,9010,0
20240913,114500,87723750,9010,9010,9010,9010,40
20240913,114400,87363350,9010,9010,9010,9010,40
20240913,114300,87002950,9010,9010,9010,9010,0
20240913,114200,87002950,9010,9010,9010,9010,21
20240913,114100,86813740,9000,9000,9000,9000,0
20240913,114000,86813740,9000,9000,9000,9000,0
20240913,113900,86813740,9000,9060,9060,9000,1329
20240913,113800,74803780,9060,9060,9060,9060,0
20240913,113700,74803780,9060,9080,9080,9060,907
20240913,113600,66568240,9080,9010,9080,9010,815
20240913,113500,59179050,9020,9050,9050,9020,74
20240913,113400,58510580,9050,9050,9050,9050,0
20240913,113300,58510580,9050,9050,9050,9050,0
20240913,113200,58510580,9050,9060,9060,9050,24
20240913,113100,58293180,9060,9060,9060,9060,20
20240913,113000,58111980,9060,9060,9060,9060,0
20240913,112900,58111980,9060,9060,9060,9060,20
20240913,112800,57930780,9060,9060,9060,9060,240
20240913,112700,55756380,9060,9060,9060,9060,4
20240913,112600,55720140,9080,9080,9080,9080,50
20240913,112500,55266140,9080,9080,9080,9080,20
20240913,112400,55084540,9080,9070,9080,9070,300
20240913,112300,52361720,9070,9070,9070,9070,20
20240913,112200,52180320,9070,9070,9070,9070,20
20240913,112100,51998920,9050,9050,9050,9050,0
20240913,112000,51998920,9050,9060,9070,9050,50
20240913,111900,51545820,9060,9050,9060,9050,16
20240913,111800,51401010,9050,9050,9050,9050,0
20240913,111700,51401010,9050,9050,9050,9050,1
20240913,111600,51391960,9040,9040,9040,9040,20
20240913,111500,51211160,9030,9030,9030,9030,21
20240913,111400,51021530,9040,9030,9040,9030,22
20240913,111300,50822670,9040,9040,9040,9040,20
20240913,111200,50641870,9040,9040,9040,9040,10
20240913,111100,50551470,9020,9020,9020,9020,0
20240913,111000,50551470,9020,9020,9020,9010,375
20240913,110900,47168980,9030,9040,9070,9030,1265
20240913,110800,35712350,9030,9030,9040,9030,216
20240913,110700,33760760,9030,9020,9030,9020,66
20240913,110600,33165430,9020,9020,9020,9020,0
20240913,110500,33165430,9020,9020,9020,9020,20
20240913,110400,32985030,9000,9000,9000,9000,186
20240913,110300,31311030,9000,9000,9000,9000,0
20240913,110200,31311030,9000,8990,9000,8990,46
20240913,110100,30897040,8980,8980,8980,8980,0
20240913,110000,30897040,8980,8980,8980,8980,0
20240913,105900,30897040,8980,8980,8980,8980,0
20240913,105800,30897040,8980,8980,8980,8980,0
20240913,105700,30897040,8980,8980,8980,8980,0
20240913,105600,30897040,8980,9010,9010,8980,35
20240913,105500,30582080,9010,9020,9020,9010,42
20240913,105400,30203460,9020,9020,9020,9020,1
20240913,105300,30194440,9010,9010,9010,9010,0
20240913,105200,30194440,9010,9010,9010,9010,21
20240913,105100,30005230,9010,9010,9010,9010,3
20240913,105000,29978200,9020,9020,9020,9020,21
20240913,104900,29788780,9020,9020,9020,9020,0
20240913,104800,29788780,9020,9020,9020,9020,1
20240913,104700,29779760,9020,9020,9020,9020,0
20240913,104600,29779760,9020,9020,9020,9020,0
20240913,104500,29779760,9020,9020,9020,9020,1
20240913,104400,29770740,9020,9020,9020,9020,1
20240913,104300,29761720,9020,9020,9020,9020,0
20240913,104200,29761720,9020,9020,9020,9020,0
20240913,104100,29761720,9020,9020,9020,9020,0
20240913,104000,29761720,9020,9020,9020,9020,0
20240913,103900,29761720,9020,9020,9020,9020,0
20240913,103800,29761720,9020,9020,9020,9020,0
20240913,103700,29761720,9020,9020,9020,9020,2
20240913,103600,29743680,9020,9020,9020,9020,0
20240913,103500,29743680,9020,9020,9020,9020,0
20240913,103400,29743680,9020,9020,9020,9020,2
20240913,103300,29725640,9020,9020,9020,9020,1
20240913,103200,29716620,9020,9020,9020,9020,2
20240913,103100,29698580,9020,9020,9020,9020,0
20240913,103000,29698580,9020,9020,9020,9020,2
20240913,102900,29680540,9020,9020,9020,9020,0
20240913,102800,29680540,9020,9020,9020,9020,0
20240913,102700,29680540,9020,9020,9020,9020,0
20240913,102600,29680540,9020,9020,9020,9020,0
20240913,102500,29680540,9020,9020,9020,9020,0
20240913,102400,29680540,9020,9020,9020,9020,2
20240913,102300,29662500,9000,9000,9000,9000,0
20240913,102200,29662500,9000,9000,9000,9000,0
20240913,102100,29662500,9000,9000,9000,9000,2
20240913,102000,29644500,8990,8990,8990,8990,0
20240913,101900,29644500,8990,8990,8990,8990,0
20240913,101800,29644500,8990,8990,8990,8990,0
20240913,101700,29644500,8990,8990,8990,8990,0
20240913,101600,29644500,8990,8990,8990,8990,0
20240913,101500,29644500,8990,8990,8990,8990,1
20240913,101400,29635510,8990,8990,8990,8990,0
20240913,101300,29635510,8990,9000,9000,8990,33
20240913,101200,29338760,9030,9030,9030,9030,0
20240913,101100,29338760,9030,9030,9030,9030,1
20240913,101000,29329730,9000,9000,9000,9000,0
20240913,100900,29329730,9000,9000,9000,9000,0
20240913,100800,29329730,9000,9010,9010,9000,1108
20240913,100700,19357350,9030,9030,9030,9030,2
20240913,100600,19339290,9030,9030,9030,9030,0
20240913,100500,19339290,9030,9030,9030,9030,0
20240913,100400,19339290,9030,9020,9030,9020,3
20240913,100300,19312210,9020,9020,9020,9020,0
20240913,100200,19312210,9020,9020,9020,9020,9
20240913,100100,19231030,9010,9010,9010,9010,0
20240913,100000,19231030,9010,9010,9010,9010,0
20240913,095900,19231030,9010,9010,9010,9010,12
20240913,095800,19122910,9030,9030,9030,9030,2
20240913,095700,19104850,9010,9010,9010,9010,0
20240913,095600,19104850,9010,9010,9010,9010,10
20240913,095500,19014750,9010,9010,9010,9010,5
20240913,095400,18969700,9030,9030,9030,9030,3
20240913,095300,18942610,9030,9030,9030,9030,2
20240913,095200,18924550,9030,9030,9030,9030,0
20240913,095100,18924550,9030,9010,9030,9010,7
20240913,095000,18861380,9000,9000,9000,9000,0
20240913,094900,18861380,9000,9000,9000,9000,0
20240913,094800,18861380,9000,9000,9000,9000,0
20240913,094700,18861380,9000,9000,9000,9000,0
20240913,094600,18861380,9000,9000,9000,9000,1
20240913,094500,18852380,9000,9000,9000,9000,0
20240913,094400,18852380,9000,9000,9000,9000,0
20240913,094300,18852380,9000,9000,9000,9000,1
20240913,094200,18843380,9000,9000,9000,9000,1
20240913,094100,18834380,9010,9010,9010,9010,100
20240913,094000,17933380,9030,9020,9030,9020,460
20240913,093900,13784140,9030,9030,9030,9030,0
20240913,093800,13784140,9030,9020,9030,9020,18
20240913,093700,13621760,9010,9020,9020,9010,5
20240913,093600,13576670,8980,8980,8980,8980,0
20240913,093500,13576670,8980,8980,8980,8980,1
20240913,093400,13567690,9020,9020,9020,9020,2
20240913,093300,13549650,9020,9020,9020,9020,3
20240913,093200,13522590,8990,8990,8990,8990,17
20240913,093100,13369760,8990,8990,8990,8990,1
20240913,093000,13360770,8990,8990,8990,8990,1
20240913,092900,13351780,8950,8950,8950,8950,0
20240913,092800,13351780,8950,8950,8950,8950,0
20240913,092700,13351780,8950,8950,8950,8950,0
20240913,092600,13351780,8950,8950,8950,8950,0
20240913,092500,13351780,8950,8950,8950,8950,0
20240913,092400,13351780,8950,8950,8950,8950,329
20240913,092300,10407230,8930,8930,8930,8930,0
20240913,092200,10407230,8930,8970,8970,8930,325
20240913,092100,7499370,8970,8970,8970,8970,0
20240913,092000,7499370,8970,8970,8970,8970,86
20240913,091900,6727950,8970,8980,8980,8970,280
20240913,091800,4213800,8990,8990,8990,8990,18
20240913,091700,4051980,9010,9010,9010,9010,264
20240913,091600,1673340,9010,9010,9010,9010,1
20240913,091500,1664330,9010,9010,9010,9010,0
20240913,091400,1664330,9010,9010,9010,9010,1
20240913,091300,1655320,9010,9010,9010,9010,0
20240913,091200,1655320,9010,9010,9010,9010,1
20240913,091100,1646310,9040,9010,9040,9010,3
20240913,091000,1619250,9010,9010,9010,9010,1
20240913,090900,1610240,9010,9010,9010,9010,0
20240913,090800,1610240,9010,8990,9010,8990,45
20240913,090700,1204830,8990,8990,8990,8990,119
20240913,090600,135020,8970,8970,8970,8970,0
20240913,090500,135020,8970,8970,8970,8970,0
20240913,090400,135020,8970,8970,8970,8970,0
20240913,090300,135020,8970,8970,8970,8970,1
20240913,090200,126050,8950,8950,8950,8950,0
20240913,090100,126050,8950,8950,8950,8950,1
20240913,090000,117100,9010,9010,9010,8980,13