KissMeData/049430/min/candle-20240904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240904,192800,268372460,9290,9290,9290,9290,523
20240904,192700,268372460,9290,9290,9290,9290,0
20240904,192600,268372460,9290,9290,9290,9290,0
20240904,192500,268372460,9290,9290,9290,9290,0
20240904,192400,268372460,9290,9290,9290,9290,0
20240904,192300,268372460,9290,9290,9290,9290,0
20240904,192200,268372460,9290,9290,9290,9290,0
20240904,192100,268372460,9290,9290,9290,9290,0
20240904,192000,268372460,9290,9290,9290,9290,0
20240904,191900,268372460,9290,9290,9290,9290,0
20240904,191800,268372460,9290,9290,9290,9290,0
20240904,191700,268372460,9290,9290,9290,9290,0
20240904,191600,268372460,9290,9290,9290,9290,0
20240904,191500,268372460,9290,9290,9290,9290,0
20240904,191400,268372460,9290,9290,9290,9290,0
20240904,191300,268372460,9290,9290,9290,9290,0
20240904,191200,268372460,9290,9290,9290,9290,0
20240904,191100,268372460,9290,9290,9290,9290,0
20240904,191000,268372460,9290,9290,9290,9290,0
20240904,190900,268372460,9290,9290,9290,9290,0
20240904,190800,268372460,9290,9290,9290,9290,0
20240904,190700,268372460,9290,9290,9290,9290,0
20240904,190600,268372460,9290,9290,9290,9290,0
20240904,190500,268372460,9290,9290,9290,9290,0
20240904,190400,268372460,9290,9290,9290,9290,0
20240904,190300,268372460,9290,9290,9290,9290,0
20240904,190200,268372460,9290,9290,9290,9290,0
20240904,190100,268372460,9290,9290,9290,9290,0
20240904,190000,268372460,9290,9290,9290,9290,0
20240904,185900,268372460,9290,9290,9290,9290,0
20240904,185800,268372460,9290,9290,9290,9290,523
20240904,185700,268372460,9290,9290,9290,9290,0
20240904,185600,268372460,9290,9290,9290,9290,0
20240904,185500,268372460,9290,9290,9290,9290,0
20240904,185400,268372460,9290,9290,9290,9290,0
20240904,185300,268372460,9290,9290,9290,9290,0
20240904,185200,268372460,9290,9290,9290,9290,0
20240904,185100,268372460,9290,9290,9290,9290,0
20240904,185000,268372460,9290,9290,9290,9290,0
20240904,184900,268372460,9290,9290,9290,9290,0
20240904,184800,268372460,9290,9290,9290,9290,0
20240904,184700,268372460,9290,9290,9290,9290,0
20240904,184600,268372460,9290,9290,9290,9290,0
20240904,184500,268372460,9290,9290,9290,9290,0
20240904,184400,268372460,9290,9290,9290,9290,0
20240904,184300,268372460,9290,9290,9290,9290,0
20240904,184200,268372460,9290,9290,9290,9290,0
20240904,184100,268372460,9290,9290,9290,9290,0
20240904,184000,268372460,9290,9290,9290,9290,0
20240904,183900,268372460,9290,9290,9290,9290,0
20240904,183800,268372460,9290,9290,9290,9290,0
20240904,183700,268372460,9290,9290,9290,9290,0
20240904,183600,268372460,9290,9290,9290,9290,0
20240904,183500,268372460,9290,9290,9290,9290,0
20240904,183400,268372460,9290,9290,9290,9290,0
20240904,183300,268372460,9290,9290,9290,9290,0
20240904,183200,268372460,9290,9290,9290,9290,0
20240904,183100,268372460,9290,9290,9290,9290,0
20240904,183000,268372460,9290,9290,9290,9290,0
20240904,182900,268372460,9290,9290,9290,9290,0
20240904,182800,268372460,9290,9290,9290,9290,523
20240904,182700,268372460,9290,9290,9290,9290,0
20240904,182600,268372460,9290,9290,9290,9290,0
20240904,182500,268372460,9290,9290,9290,9290,0
20240904,182400,268372460,9290,9290,9290,9290,0
20240904,182300,268372460,9290,9290,9290,9290,0
20240904,182200,268372460,9290,9290,9290,9290,0
20240904,182100,268372460,9290,9290,9290,9290,0
20240904,182000,268372460,9290,9290,9290,9290,0
20240904,181900,268372460,9290,9290,9290,9290,0
20240904,181800,268372460,9290,9290,9290,9290,0
20240904,181700,268372460,9290,9290,9290,9290,0
20240904,181600,268372460,9290,9290,9290,9290,0
20240904,181500,268372460,9290,9290,9290,9290,0
20240904,181400,268372460,9290,9290,9290,9290,0
20240904,181300,268372460,9290,9290,9290,9290,0
20240904,181200,268372460,9290,9290,9290,9290,0
20240904,181100,268372460,9290,9290,9290,9290,0
20240904,181000,268372460,9290,9290,9290,9290,0
20240904,180900,268372460,9290,9290,9290,9290,0
20240904,180800,268372460,9290,9290,9290,9290,0
20240904,180700,268372460,9290,9290,9290,9290,0
20240904,180600,268372460,9290,9290,9290,9290,0
20240904,180500,268372460,9290,9290,9290,9290,0
20240904,180400,268372460,9290,9290,9290,9290,0
20240904,180300,268372460,9290,9290,9290,9290,0
20240904,180200,268372460,9290,9290,9290,9290,0
20240904,180100,268372460,9290,9290,9290,9290,0
20240904,180000,268372460,9290,9290,9290,9290,0
20240904,175900,268372460,9290,9290,9290,9290,0
20240904,175800,268372460,9290,9290,9290,9290,523
20240904,175700,268372460,9290,9290,9290,9290,0
20240904,175600,268372460,9290,9290,9290,9290,0
20240904,175500,268372460,9290,9290,9290,9290,0
20240904,175400,268372460,9290,9290,9290,9290,0
20240904,175300,268372460,9290,9290,9290,9290,0
20240904,175200,268372460,9290,9290,9290,9290,0
20240904,175100,268372460,9290,9290,9290,9290,0
20240904,175000,268372460,9290,9290,9290,9290,0
20240904,174900,268372460,9290,9290,9290,9290,0
20240904,174800,268372460,9290,9290,9290,9290,0
20240904,174700,268372460,9290,9290,9290,9290,0
20240904,174600,268372460,9290,9290,9290,9290,0
20240904,174500,268372460,9290,9290,9290,9290,0
20240904,174400,268372460,9290,9290,9290,9290,0
20240904,174300,268372460,9290,9290,9290,9290,0
20240904,174200,268372460,9290,9290,9290,9290,0
20240904,174100,268372460,9290,9290,9290,9290,0
20240904,174000,268372460,9290,9290,9290,9290,0
20240904,173900,268372460,9290,9290,9290,9290,0
20240904,173800,268372460,9290,9290,9290,9290,0
20240904,173700,268372460,9290,9290,9290,9290,0
20240904,173600,268372460,9290,9290,9290,9290,0
20240904,173500,268372460,9290,9290,9290,9290,0
20240904,173400,268372460,9290,9290,9290,9290,0
20240904,173300,268372460,9290,9290,9290,9290,0
20240904,173200,268372460,9290,9290,9290,9290,0
20240904,173100,268372460,9290,9290,9290,9290,0
20240904,173000,268372460,9290,9290,9290,9290,0
20240904,172900,268372460,9290,9290,9290,9290,0
20240904,172800,268372460,9290,9290,9290,9290,523
20240904,172700,268372460,9290,9290,9290,9290,0
20240904,172600,268372460,9290,9290,9290,9290,0
20240904,172500,268372460,9290,9290,9290,9290,0
20240904,172400,268372460,9290,9290,9290,9290,0
20240904,172300,268372460,9290,9290,9290,9290,0
20240904,172200,268372460,9290,9290,9290,9290,0
20240904,172100,268372460,9290,9290,9290,9290,0
20240904,172000,268372460,9290,9290,9290,9290,0
20240904,171900,268372460,9290,9290,9290,9290,0
20240904,171800,268372460,9290,9290,9290,9290,0
20240904,171700,268372460,9290,9290,9290,9290,0
20240904,171600,268372460,9290,9290,9290,9290,0
20240904,171500,268372460,9290,9290,9290,9290,0
20240904,171400,268372460,9290,9290,9290,9290,0
20240904,171300,268372460,9290,9290,9290,9290,0
20240904,171200,268372460,9290,9290,9290,9290,0
20240904,171100,268372460,9290,9290,9290,9290,0
20240904,171000,268372460,9290,9290,9290,9290,0
20240904,170900,268372460,9290,9290,9290,9290,0
20240904,170800,268372460,9290,9290,9290,9290,0
20240904,170700,268372460,9290,9290,9290,9290,0
20240904,170600,268372460,9290,9290,9290,9290,0
20240904,170500,268372460,9290,9290,9290,9290,0
20240904,170400,268372460,9290,9290,9290,9290,0
20240904,170300,268372460,9290,9290,9290,9290,0
20240904,170200,268372460,9290,9290,9290,9290,0
20240904,170100,268372460,9290,9290,9290,9290,0
20240904,170000,268372460,9290,9290,9290,9290,0
20240904,165900,268372460,9290,9290,9290,9290,0
20240904,165800,268372460,9290,9290,9290,9290,523
20240904,165700,268372460,9290,9290,9290,9290,0
20240904,165600,268372460,9290,9290,9290,9290,0
20240904,165500,268372460,9290,9290,9290,9290,0
20240904,165400,268372460,9290,9290,9290,9290,0
20240904,165300,268372460,9290,9290,9290,9290,0
20240904,165200,268372460,9290,9290,9290,9290,0
20240904,165100,268372460,9290,9290,9290,9290,0
20240904,165000,268372460,9290,9290,9290,9290,0
20240904,164900,268372460,9290,9290,9290,9290,0
20240904,164800,268372460,9290,9290,9290,9290,0
20240904,164700,268372460,9290,9290,9290,9290,0
20240904,164600,268372460,9290,9290,9290,9290,0
20240904,164500,268372460,9290,9290,9290,9290,0
20240904,164400,268372460,9290,9290,9290,9290,0
20240904,164300,268372460,9290,9290,9290,9290,0
20240904,164200,268372460,9290,9290,9290,9290,0
20240904,164100,268372460,9290,9290,9290,9290,0
20240904,164000,268372460,9290,9290,9290,9290,0
20240904,163900,268372460,9290,9290,9290,9290,0
20240904,163800,268372460,9290,9290,9290,9290,0
20240904,163700,268372460,9290,9290,9290,9290,0
20240904,163600,268372460,9290,9290,9290,9290,0
20240904,163500,268372460,9290,9290,9290,9290,0
20240904,163400,268372460,9290,9290,9290,9290,0
20240904,163300,268372460,9290,9290,9290,9290,0
20240904,163200,268372460,9290,9290,9290,9290,0
20240904,163100,268372460,9290,9290,9290,9290,0
20240904,163000,268372460,9290,9290,9290,9290,0
20240904,162900,268372460,9290,9290,9290,9290,0
20240904,162800,268372460,9290,9290,9290,9290,523
20240904,162700,268372460,9290,9290,9290,9290,0
20240904,162600,268372460,9290,9290,9290,9290,0
20240904,162500,268372460,9290,9290,9290,9290,0
20240904,162400,268372460,9290,9290,9290,9290,0
20240904,162300,268372460,9290,9290,9290,9290,0
20240904,162200,268372460,9290,9290,9290,9290,0
20240904,162100,268372460,9290,9290,9290,9290,0
20240904,162000,268372460,9290,9290,9290,9290,0
20240904,161900,268372460,9290,9290,9290,9290,0
20240904,161800,268372460,9290,9290,9290,9290,0
20240904,161700,268372460,9290,9290,9290,9290,0
20240904,161600,268372460,9290,9290,9290,9290,0
20240904,161500,268372460,9290,9290,9290,9290,0
20240904,161400,268372460,9290,9290,9290,9290,0
20240904,161300,268372460,9290,9290,9290,9290,0
20240904,161200,268372460,9290,9290,9290,9290,0
20240904,161100,268372460,9290,9290,9290,9290,0
20240904,161000,268372460,9290,9290,9290,9290,0
20240904,160900,268372460,9290,9290,9290,9290,0
20240904,160800,268372460,9290,9290,9290,9290,0
20240904,160700,268372460,9290,9290,9290,9290,0
20240904,160600,268372460,9290,9290,9290,9290,0
20240904,160500,268372460,9290,9290,9290,9290,0
20240904,160400,268372460,9290,9290,9290,9290,0
20240904,160300,268372460,9290,9290,9290,9290,0
20240904,160200,268372460,9290,9290,9290,9290,0
20240904,160100,268372460,9290,9290,9290,9290,0
20240904,160000,268372460,9290,9290,9290,9290,0
20240904,155900,268372460,9290,9290,9290,9290,0
20240904,155800,268372460,9290,9290,9290,9290,523
20240904,155700,268372460,9290,9290,9290,9290,0
20240904,155600,268372460,9290,9290,9290,9290,0
20240904,155500,268372460,9290,9290,9290,9290,0
20240904,155400,268372460,9290,9290,9290,9290,0
20240904,155300,268372460,9290,9290,9290,9290,0
20240904,155200,268372460,9290,9290,9290,9290,0
20240904,155100,268372460,9290,9290,9290,9290,0
20240904,155000,268372460,9290,9290,9290,9290,0
20240904,154900,268372460,9290,9290,9290,9290,0
20240904,154800,268372460,9290,9290,9290,9290,0
20240904,154700,268372460,9290,9290,9290,9290,0
20240904,154600,268372460,9290,9290,9290,9290,0
20240904,154500,268372460,9290,9290,9290,9290,0
20240904,154400,268372460,9290,9290,9290,9290,0
20240904,154300,268372460,9290,9290,9290,9290,0
20240904,154200,268372460,9290,9290,9290,9290,0
20240904,154100,268372460,9290,9290,9290,9290,0
20240904,154000,268372460,9290,9290,9290,9290,0
20240904,153900,268372460,9290,9290,9290,9290,0
20240904,153800,268372460,9290,9290,9290,9290,0
20240904,153700,268372460,9290,9290,9290,9290,0
20240904,153600,268372460,9290,9290,9290,9290,0
20240904,153500,268372460,9290,9290,9290,9290,0
20240904,153400,268372460,9290,9290,9290,9290,0
20240904,153300,268372460,9290,9290,9290,9290,0
20240904,153200,268372460,9290,9290,9290,9290,0
20240904,153100,268372460,9290,9290,9290,9290,0
20240904,153000,268372460,9290,9290,9290,9290,523
20240904,152900,263513790,9300,9300,9300,9300,0
20240904,152800,263513790,9300,9300,9300,9300,0
20240904,152700,263513790,9300,9300,9300,9300,0
20240904,152600,263513790,9300,9300,9300,9300,0
20240904,152500,263513790,9300,9300,9300,9300,0
20240904,152400,263513790,9300,9300,9300,9300,0
20240904,152300,263513790,9300,9300,9300,9300,0
20240904,152200,263513790,9300,9300,9300,9300,0
20240904,152100,263513790,9300,9300,9300,9300,0
20240904,152000,263513790,9300,9300,9300,9300,0
20240904,151900,263513790,9300,9300,9300,9300,19
20240904,151800,263337090,9300,9300,9300,9300,17
20240904,151700,263178990,9250,9250,9250,9250,240
20240904,151600,260958990,9250,9270,9270,9250,160
20240904,151500,259478220,9300,9300,9300,9300,1
20240904,151400,259468920,9270,9270,9270,9270,0
20240904,151300,259468920,9270,9270,9270,9270,0
20240904,151200,259468920,9270,9270,9270,9270,400
20240904,151100,255760920,9270,9270,9270,9270,0
20240904,151000,255760920,9270,9270,9270,9270,74
20240904,150900,255074940,9290,9290,9290,9290,15
20240904,150800,254935590,9270,9270,9270,9270,4
20240904,150700,254898510,9260,9260,9260,9260,0
20240904,150600,254898510,9260,9270,9270,9260,70
20240904,150500,254249810,9300,9300,9300,9300,1
20240904,150400,254240510,9260,9260,9260,9260,0
20240904,150300,254240510,9260,9260,9260,9260,0
20240904,150200,254240510,9260,9260,9260,9260,0
20240904,150100,254240510,9260,9260,9260,9260,400
20240904,150000,250536510,9300,9300,9300,9300,0
20240904,145900,250536510,9300,9300,9300,9300,0
20240904,145800,250536510,9300,9300,9300,9300,0
20240904,145700,250536510,9300,9300,9300,9300,0
20240904,145600,250536510,9300,9300,9300,9300,0
20240904,145500,250536510,9300,9300,9300,9300,0
20240904,145400,250536510,9300,9300,9300,9300,0
20240904,145300,250536510,9300,9300,9300,9300,0
20240904,145200,250536510,9300,9300,9300,9300,0
20240904,145100,250536510,9300,9300,9300,9300,0
20240904,145000,250536510,9300,9300,9300,9300,3
20240904,144900,250508610,9300,9300,9300,9300,0
20240904,144800,250508610,9300,9300,9300,9300,0
20240904,144700,250508610,9300,9300,9300,9300,0
20240904,144600,250508610,9300,9300,9300,9300,0
20240904,144500,250508610,9300,9300,9300,9300,0
20240904,144400,250508610,9300,9300,9300,9300,0
20240904,144300,250508610,9300,9300,9300,9300,0
20240904,144200,250508610,9300,9300,9300,9300,1
20240904,144100,250499310,9250,9250,9250,9250,0
20240904,144000,250499310,9250,9310,9310,9250,1600
20240904,143900,235670420,9320,9320,9320,9320,0
20240904,143800,235670420,9320,9320,9320,9320,0
20240904,143700,235670420,9320,9320,9320,9320,0
20240904,143600,235670420,9320,9320,9320,9320,0
20240904,143500,235670420,9320,9320,9320,9320,0
20240904,143400,235670420,9320,9320,9320,9320,0
20240904,143300,235670420,9320,9320,9320,9320,0
20240904,143200,235670420,9320,9320,9320,9320,26
20240904,143100,235428100,9350,9350,9350,9350,0
20240904,143000,235428100,9350,9350,9350,9350,5
20240904,142900,235381350,9320,9320,9320,9320,0
20240904,142800,235381350,9320,9320,9320,9320,0
20240904,142700,235381350,9320,9320,9320,9320,0
20240904,142600,235381350,9320,9320,9320,9320,0
20240904,142500,235381350,9320,9320,9320,9320,0
20240904,142400,235381350,9320,9320,9320,9320,0
20240904,142300,235381350,9320,9320,9320,9320,0
20240904,142200,235381350,9320,9320,9320,9320,0
20240904,142100,235381350,9320,9320,9320,9320,0
20240904,142000,235381350,9320,9320,9320,9320,0
20240904,141900,235381350,9320,9320,9320,9320,0
20240904,141800,235381350,9320,9320,9320,9320,0
20240904,141700,235381350,9320,9320,9320,9320,0
20240904,141600,235381350,9320,9320,9320,9320,0
20240904,141500,235381350,9320,9320,9320,9320,0
20240904,141400,235381350,9320,9320,9320,9320,0
20240904,141300,235381350,9320,9320,9320,9320,0
20240904,141200,235381350,9320,9320,9320,9320,0
20240904,141100,235381350,9320,9320,9320,9320,0
20240904,141000,235381350,9320,9320,9320,9320,0
20240904,140900,235381350,9320,9320,9320,9320,0
20240904,140800,235381350,9320,9320,9320,9320,0
20240904,140700,235381350,9320,9320,9320,9320,0
20240904,140600,235381350,9320,9330,9330,9320,14
20240904,140500,235250860,9330,9340,9340,9330,138
20240904,140400,233962010,9350,9350,9350,9350,0
20240904,140300,233962010,9350,9350,9350,9350,174
20240904,140200,232335110,9410,9410,9410,9410,0
20240904,140100,232335110,9410,9410,9410,9410,0
20240904,140000,232335110,9410,9410,9410,9410,0
20240904,135900,232335110,9410,9410,9410,9410,0
20240904,135800,232335110,9410,9350,9410,9350,2
20240904,135700,232316350,9430,9430,9430,9430,0
20240904,135600,232316350,9430,9430,9430,9430,0
20240904,135500,232316350,9430,9430,9430,9430,0
20240904,135400,232316350,9430,9430,9430,9430,1
20240904,135300,232306920,9350,9350,9350,9350,0
20240904,135200,232306920,9350,9350,9350,9350,0
20240904,135100,232306920,9350,9350,9350,9350,0
20240904,135000,232306920,9350,9350,9350,9350,0
20240904,134900,232306920,9350,9350,9350,9350,0
20240904,134800,232306920,9350,9350,9350,9350,0
20240904,134700,232306920,9350,9350,9350,9350,0
20240904,134600,232306920,9350,9350,9350,9350,0
20240904,134500,232306920,9350,9350,9350,9350,0
20240904,134400,232306920,9350,9350,9350,9350,5
20240904,134300,232260170,9450,9450,9450,9450,0
20240904,134200,232260170,9450,9450,9450,9450,0
20240904,134100,232260170,9450,9450,9450,9450,0
20240904,134000,232260170,9450,9450,9450,9450,0
20240904,133900,232260170,9450,9450,9450,9450,0
20240904,133800,232260170,9450,9450,9450,9450,0
20240904,133700,232260170,9450,9450,9450,9450,0
20240904,133600,232260170,9450,9450,9450,9450,0
20240904,133500,232260170,9450,9450,9450,9450,0
20240904,133400,232260170,9450,9450,9450,9450,0
20240904,133300,232260170,9450,9450,9450,9450,0
20240904,133200,232260170,9450,9450,9450,9450,0
20240904,133100,232260170,9450,9450,9450,9450,0
20240904,133000,232260170,9450,9450,9450,9450,0
20240904,132900,232260170,9450,9450,9450,9450,0
20240904,132800,232260170,9450,9450,9450,9450,0
20240904,132700,232260170,9450,9450,9450,9450,0
20240904,132600,232260170,9450,9450,9450,9450,0
20240904,132500,232260170,9450,9450,9450,9450,0
20240904,132400,232260170,9450,9450,9450,9450,0
20240904,132300,232260170,9450,9450,9450,9450,0
20240904,132200,232260170,9450,9450,9450,9450,0
20240904,132100,232260170,9450,9450,9450,9450,0
20240904,132000,232260170,9450,9450,9450,9450,0
20240904,131900,232260170,9450,9450,9450,9450,0
20240904,131800,232260170,9450,9450,9450,9450,0
20240904,131700,232260170,9450,9450,9450,9450,0
20240904,131600,232260170,9450,9450,9450,9450,0
20240904,131500,232260170,9450,9450,9450,9450,0
20240904,131400,232260170,9450,9450,9450,9450,4
20240904,131300,232222370,9360,9360,9360,9360,987
20240904,131200,222984050,9360,9360,9360,9360,0
20240904,131100,222984050,9360,9360,9360,9360,0
20240904,131000,222984050,9360,9360,9360,9360,0
20240904,130900,222984050,9360,9360,9360,9360,0
20240904,130800,222984050,9360,9360,9360,9360,6
20240904,130700,222927890,9360,9360,9360,9360,0
20240904,130600,222927890,9360,9360,9360,9360,0
20240904,130500,222927890,9360,9360,9360,9360,0
20240904,130400,222927890,9360,9360,9360,9360,1
20240904,130300,222918530,9340,9340,9340,9340,2
20240904,130200,222899850,9340,9340,9340,9340,2
20240904,130100,222881170,9360,9360,9360,9360,1
20240904,130000,222871810,9350,9350,9350,9350,3
20240904,125900,222843760,9350,9350,9350,9350,0
20240904,125800,222843760,9350,9350,9350,9350,0
20240904,125700,222843760,9350,9350,9350,9350,0
20240904,125600,222843760,9350,9350,9350,9350,0
20240904,125500,222843760,9350,9350,9350,9350,0
20240904,125400,222843760,9350,9350,9350,9350,0
20240904,125300,222843760,9350,9350,9350,9350,0
20240904,125200,222843760,9350,9350,9350,9350,0
20240904,125100,222843760,9350,9350,9350,9350,1
20240904,125000,222834410,9350,9350,9350,9350,0
20240904,124900,222834410,9350,9350,9350,9350,0
20240904,124800,222834410,9350,9350,9350,9350,0
20240904,124700,222834410,9350,9350,9350,9350,0
20240904,124600,222834410,9350,9350,9350,9350,0
20240904,124500,222834410,9350,9350,9350,9350,0
20240904,124400,222834410,9350,9350,9350,9350,0
20240904,124300,222834410,9350,9350,9350,9350,3
20240904,124200,222806360,9360,9360,9360,9360,0
20240904,124100,222806360,9360,9360,9360,9360,0
20240904,124000,222806360,9360,9360,9360,9360,0
20240904,123900,222806360,9360,9360,9360,9360,0
20240904,123800,222806360,9360,9360,9360,9360,0
20240904,123700,222806360,9360,9360,9360,9360,2
20240904,123600,222787640,9360,9360,9360,9360,0
20240904,123500,222787640,9360,9360,9360,9360,1
20240904,123400,222778280,9290,9290,9290,9290,0
20240904,123300,222778280,9290,9290,9290,9290,0
20240904,123200,222778280,9290,9290,9290,9290,0
20240904,123100,222778280,9290,9290,9290,9290,0
20240904,123000,222778280,9290,9290,9290,9290,23
20240904,122900,222564610,9360,9360,9360,9360,0
20240904,122800,222564610,9360,9360,9360,9360,0
20240904,122700,222564610,9360,9360,9360,9360,0
20240904,122600,222564610,9360,9360,9360,9360,0
20240904,122500,222564610,9360,9360,9360,9360,0
20240904,122400,222564610,9360,9360,9360,9360,0
20240904,122300,222564610,9360,9360,9360,9360,0
20240904,122200,222564610,9360,9360,9360,9360,1
20240904,122100,222555250,9300,9300,9300,9300,0
20240904,122000,222555250,9300,9300,9300,9300,0
20240904,121900,222555250,9300,9300,9300,9300,0
20240904,121800,222555250,9300,9300,9300,9300,0
20240904,121700,222555250,9300,9300,9300,9300,172
20240904,121600,220955650,9290,9290,9290,9290,591
20240904,121500,215465260,9290,9290,9290,9290,30
20240904,121400,215186560,9290,9290,9290,9290,17
20240904,121300,215028630,9300,9300,9300,9300,1823
20240904,121200,198074730,9300,9300,9300,9300,846
20240904,121100,190206930,9300,9300,9300,9300,0
20240904,121000,190206930,9300,9300,9300,9300,3
20240904,120900,190179030,9300,9300,9300,9300,156
20240904,120800,188728230,9300,9380,9380,9300,1005
20240904,120700,179381060,9390,9370,9390,9370,400
20240904,120600,175625700,9340,9340,9340,9340,44
20240904,120500,175214740,9340,9340,9340,9340,4
20240904,120400,175177380,9340,9340,9340,9340,912
20240904,120300,166659300,9340,9340,9340,9340,40
20240904,120200,166285700,9340,9470,9470,9340,3180
20240904,120100,136449790,9510,9490,9510,9490,1000
20240904,120000,126944440,9490,9490,9490,9490,171
20240904,115900,125321650,9490,9490,9490,9490,1
20240904,115800,125312160,9490,9490,9490,9490,0
20240904,115700,125312160,9490,9490,9490,9490,8
20240904,115600,125236240,9480,9480,9480,9480,0
20240904,115500,125236240,9480,9480,9480,9480,0
20240904,115400,125236240,9480,9480,9480,9480,0
20240904,115300,125236240,9480,9480,9480,9480,50
20240904,115200,124762240,9490,9490,9490,9490,0
20240904,115100,124762240,9490,9490,9490,9490,0
20240904,115000,124762240,9490,9490,9490,9490,0
20240904,114900,124762240,9490,9490,9490,9490,0
20240904,114800,124762240,9490,9490,9490,9490,0
20240904,114700,124762240,9490,9490,9490,9490,0
20240904,114600,124762240,9490,9490,9490,9490,0
20240904,114500,124762240,9490,9490,9490,9490,2
20240904,114400,124743260,9490,9490,9490,9490,0
20240904,114300,124743260,9490,9490,9490,9490,0
20240904,114200,124743260,9490,9490,9490,9490,100
20240904,114100,123794260,9490,9490,9490,9490,100
20240904,114000,122845260,9490,9450,9490,9450,66
20240904,113900,122220760,9440,9440,9440,9440,0
20240904,113800,122220760,9440,9440,9440,9440,0
20240904,113700,122220760,9440,9440,9440,9440,0
20240904,113600,122220760,9440,9440,9440,9440,0
20240904,113500,122220760,9440,9460,9460,9440,213
20240904,113400,120207970,9490,9490,9490,9490,0
20240904,113300,120207970,9490,9490,9490,9490,0
20240904,113200,120207970,9490,9490,9490,9490,0
20240904,113100,120207970,9490,9490,9490,9490,0
20240904,113000,120207970,9490,9490,9490,9490,0
20240904,112900,120207970,9490,9490,9490,9490,0
20240904,112800,120207970,9490,9490,9490,9490,0
20240904,112700,120207970,9490,9490,9490,9490,0
20240904,112600,120207970,9490,9480,9490,9480,93
20240904,112500,119326300,9490,9490,9490,9490,0
20240904,112400,119326300,9490,9490,9490,9490,0
20240904,112300,119326300,9490,9490,9490,9490,0
20240904,112200,119326300,9490,9490,9490,9490,0
20240904,112100,119326300,9490,9490,9490,9490,0
20240904,112000,119326300,9490,9490,9490,9490,0
20240904,111900,119326300,9490,9490,9490,9490,0
20240904,111800,119326300,9490,9490,9490,9490,0
20240904,111700,119326300,9490,9490,9490,9490,0
20240904,111600,119326300,9490,9490,9490,9490,56
20240904,111500,118794860,9490,9490,9490,9490,0
20240904,111400,118794860,9490,9460,9490,9460,30
20240904,111300,118510270,9460,9430,9460,9430,81
20240904,111200,117744640,9430,9430,9430,9430,10
20240904,111100,117650340,9430,9430,9430,9430,0
20240904,111000,117650340,9430,9430,9430,9430,0
20240904,110900,117650340,9430,9430,9430,9430,0
20240904,110800,117650340,9430,9420,9430,9410,20
20240904,110700,117461850,9430,9430,9430,9430,0
20240904,110600,117461850,9430,9420,9430,9420,105
20240904,110500,116471750,9410,9410,9410,9410,41
20240904,110400,116085940,9400,9400,9400,9400,30
20240904,110300,115803940,9390,9390,9390,9390,8
20240904,110200,115728820,9390,9390,9390,9390,14
20240904,110100,115597360,9380,9380,9380,9380,8
20240904,110000,115522320,9380,9380,9380,9380,5
20240904,105900,115475420,9370,9370,9370,9370,0
20240904,105800,115475420,9370,9340,9370,9340,386
20240904,105700,111864490,9340,9340,9340,9340,0
20240904,105600,111864490,9340,9340,9340,9340,0
20240904,105500,111864490,9340,9340,9340,9340,0
20240904,105400,111864490,9340,9340,9340,9340,0
20240904,105300,111864490,9340,9340,9340,9340,20
20240904,105200,111677690,9340,9340,9340,9340,0
20240904,105100,111677690,9340,9340,9340,9340,0
20240904,105000,111677690,9340,9340,9340,9340,2
20240904,104900,111659010,9310,9310,9310,9310,0
20240904,104800,111659010,9310,9310,9310,9310,0
20240904,104700,111659010,9310,9310,9310,9310,18
20240904,104600,111491430,9310,9310,9310,9310,2
20240904,104500,111472810,9300,9290,9300,9280,1273
20240904,104400,99646480,9250,9250,9250,9250,0
20240904,104300,99646480,9250,9250,9250,9250,0
20240904,104200,99646480,9250,9250,9250,9250,0
20240904,104100,99646480,9250,9290,9290,9250,11
20240904,104000,99544330,9290,9290,9290,9290,0
20240904,103900,99544330,9290,9290,9290,9290,0
20240904,103800,99544330,9290,9290,9290,9290,0
20240904,103700,99544330,9290,9290,9290,9290,0
20240904,103600,99544330,9290,9290,9290,9290,0
20240904,103500,99544330,9290,9290,9290,9290,5
20240904,103400,99497880,9290,9290,9290,9290,0
20240904,103300,99497880,9290,9290,9290,9290,3
20240904,103200,99470010,9290,9290,9290,9290,0
20240904,103100,99470010,9290,9290,9290,9290,0
20240904,103000,99470010,9290,9290,9290,9290,0
20240904,102900,99470010,9290,9290,9290,9290,0
20240904,102800,99470010,9290,9290,9290,9290,0
20240904,102700,99470010,9290,9290,9290,9290,2
20240904,102600,99451430,9280,9280,9280,9280,222
20240904,102500,97391270,9290,9280,9290,9280,30
20240904,102400,97112620,9290,9290,9290,9290,0
20240904,102300,97112620,9290,9290,9290,9290,311
20240904,102200,94223430,9280,9280,9280,9280,287
20240904,102100,91560070,9280,9280,9280,9280,10
20240904,102000,91467270,9280,9280,9280,9280,0
20240904,101900,91467270,9280,9280,9280,9280,0
20240904,101800,91467270,9280,9280,9280,9280,0
20240904,101700,91467270,9280,9280,9280,9280,11
20240904,101600,91365190,9220,9280,9280,9220,60
20240904,101500,90808750,9280,9280,9280,9280,0
20240904,101400,90808750,9280,9280,9280,9280,0
20240904,101300,90808750,9280,9280,9280,9280,0
20240904,101200,90808750,9280,9280,9280,9280,0
20240904,101100,90808750,9280,9280,9280,9280,0
20240904,101000,90808750,9280,9210,9280,9210,3
20240904,100900,90780980,9270,9270,9270,9270,1
20240904,100800,90771710,9270,9270,9270,9270,0
20240904,100700,90771710,9270,9270,9270,9270,1
20240904,100600,90762440,9200,9200,9200,9200,0
20240904,100500,90762440,9200,9200,9200,9200,0
20240904,100400,90762440,9200,9200,9200,9200,0
20240904,100300,90762440,9200,9200,9200,9200,0
20240904,100200,90762440,9200,9200,9200,9200,0
20240904,100100,90762440,9200,9200,9200,9200,0
20240904,100000,90762440,9200,9200,9200,9200,1
20240904,095900,90753240,9200,9200,9200,9200,1
20240904,095800,90744040,9290,9280,9290,9280,22
20240904,095700,90539690,9270,9270,9270,9270,1
20240904,095600,90530420,9290,9270,9290,9270,13
20240904,095500,90409690,9280,9280,9280,9280,0
20240904,095400,90409690,9280,9280,9280,9280,1
20240904,095300,90400410,9290,9290,9290,9290,0
20240904,095200,90400410,9290,9290,9290,9290,7
20240904,095100,90335380,9290,9290,9290,9290,0
20240904,095000,90335380,9290,9290,9290,9290,0
20240904,094900,90335380,9290,9290,9290,9290,1
20240904,094800,90326090,9290,9260,9290,9260,12
20240904,094700,90214740,9200,9200,9200,9200,0
20240904,094600,90214740,9200,9200,9200,9200,1
20240904,094500,90205540,9200,9200,9200,9200,0
20240904,094400,90205540,9200,9240,9240,9200,293
20240904,094300,87505600,9240,9260,9260,9240,18
20240904,094200,87339070,9270,9270,9270,9270,0
20240904,094100,87339070,9270,9270,9270,9270,0
20240904,094000,87339070,9270,9290,9290,9270,14
20240904,093900,87209110,9290,9290,9290,9290,0
20240904,093800,87209110,9290,9280,9290,9280,55
20240904,093700,86698510,9280,9280,9280,9280,5
20240904,093600,86652110,9280,9280,9280,9280,100
20240904,093500,85724110,9280,9210,9280,9210,16
20240904,093400,85576470,9200,9200,9200,9200,0
20240904,093300,85576470,9200,9200,9200,9200,0
20240904,093200,85576470,9200,9200,9200,9200,3223
20240904,093100,55924870,9200,9260,9260,9160,1779
20240904,093000,39542740,9260,9260,9260,9260,53
20240904,092900,39051960,9310,9310,9310,9310,0
20240904,092800,39051960,9310,9310,9310,9310,0
20240904,092700,39051960,9310,9310,9310,9310,0
20240904,092600,39051960,9310,9310,9310,9310,0
20240904,092500,39051960,9310,9310,9310,9310,200
20240904,092400,37189960,9310,9270,9310,9260,198
20240904,092300,35354370,9320,9320,9320,9320,0
20240904,092200,35354370,9320,9320,9320,9320,19
20240904,092100,35177290,9270,9280,9280,9270,100
20240904,092000,34250200,9340,9340,9340,9340,0
20240904,091900,34250200,9340,9340,9340,9340,0
20240904,091800,34250200,9340,9340,9340,9340,0
20240904,091700,34250200,9340,9330,9340,9330,8
20240904,091600,34175510,9330,9330,9330,9330,0
20240904,091500,34175510,9330,9330,9330,9330,1
20240904,091400,34166180,9260,9260,9260,9260,0
20240904,091300,34166180,9260,9270,9270,9260,20
20240904,091200,33980940,9340,9340,9340,9340,0
20240904,091100,33980940,9340,9340,9340,9340,14
20240904,091000,33850180,9340,9340,9340,9340,0
20240904,090900,33850180,9340,9310,9340,9310,250
20240904,090800,31519600,9280,9280,9280,9280,0
20240904,090700,31519600,9280,9290,9290,9280,135
20240904,090600,30266790,9300,9300,9300,9300,10
20240904,090500,30173790,9300,9300,9300,9300,0
20240904,090400,30173790,9300,9300,9300,9300,0
20240904,090300,30173790,9300,9300,9300,9300,0
20240904,090200,30173790,9300,9240,9400,9030,834
20240904,090100,22525050,9390,9250,9390,9250,748
20240904,090000,15590300,9250,9330,9330,9250,1673