KissMeData/090350/min/candle-20240828.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240828,195700,368793950,9040,9040,9040,9040,9376
20240828,195600,368793950,9040,9040,9040,9040,0
20240828,195500,368793950,9040,9040,9040,9040,0
20240828,195400,368793950,9040,9040,9040,9040,0
20240828,195300,368793950,9040,9040,9040,9040,0
20240828,195200,368793950,9040,9040,9040,9040,0
20240828,195100,368793950,9040,9040,9040,9040,0
20240828,195000,368793950,9040,9040,9040,9040,0
20240828,194900,368793950,9040,9040,9040,9040,0
20240828,194800,368793950,9040,9040,9040,9040,0
20240828,194700,368793950,9040,9040,9040,9040,0
20240828,194600,368793950,9040,9040,9040,9040,0
20240828,194500,368793950,9040,9040,9040,9040,0
20240828,194400,368793950,9040,9040,9040,9040,0
20240828,194300,368793950,9040,9040,9040,9040,0
20240828,194200,368793950,9040,9040,9040,9040,0
20240828,194100,368793950,9040,9040,9040,9040,0
20240828,194000,368793950,9040,9040,9040,9040,0
20240828,193900,368793950,9040,9040,9040,9040,0
20240828,193800,368793950,9040,9040,9040,9040,0
20240828,193700,368793950,9040,9040,9040,9040,0
20240828,193600,368793950,9040,9040,9040,9040,0
20240828,193500,368793950,9040,9040,9040,9040,0
20240828,193400,368793950,9040,9040,9040,9040,0
20240828,193300,368793950,9040,9040,9040,9040,0
20240828,193200,368793950,9040,9040,9040,9040,0
20240828,193100,368793950,9040,9040,9040,9040,0
20240828,193000,368793950,9040,9040,9040,9040,0
20240828,192900,368793950,9040,9040,9040,9040,0
20240828,192800,368793950,9040,9040,9040,9040,0
20240828,192700,368793950,9040,9040,9040,9040,9376
20240828,192600,368793950,9040,9040,9040,9040,0
20240828,192500,368793950,9040,9040,9040,9040,0
20240828,192400,368793950,9040,9040,9040,9040,0
20240828,192300,368793950,9040,9040,9040,9040,0
20240828,192200,368793950,9040,9040,9040,9040,0
20240828,192100,368793950,9040,9040,9040,9040,0
20240828,192000,368793950,9040,9040,9040,9040,0
20240828,191900,368793950,9040,9040,9040,9040,0
20240828,191800,368793950,9040,9040,9040,9040,0
20240828,191700,368793950,9040,9040,9040,9040,0
20240828,191600,368793950,9040,9040,9040,9040,0
20240828,191500,368793950,9040,9040,9040,9040,0
20240828,191400,368793950,9040,9040,9040,9040,0
20240828,191300,368793950,9040,9040,9040,9040,0
20240828,191200,368793950,9040,9040,9040,9040,0
20240828,191100,368793950,9040,9040,9040,9040,0
20240828,191000,368793950,9040,9040,9040,9040,0
20240828,190900,368793950,9040,9040,9040,9040,0
20240828,190800,368793950,9040,9040,9040,9040,0
20240828,190700,368793950,9040,9040,9040,9040,0
20240828,190600,368793950,9040,9040,9040,9040,0
20240828,190500,368793950,9040,9040,9040,9040,0
20240828,190400,368793950,9040,9040,9040,9040,0
20240828,190300,368793950,9040,9040,9040,9040,0
20240828,190200,368793950,9040,9040,9040,9040,0
20240828,190100,368793950,9040,9040,9040,9040,0
20240828,190000,368793950,9040,9040,9040,9040,0
20240828,185900,368793950,9040,9040,9040,9040,0
20240828,185800,368793950,9040,9040,9040,9040,0
20240828,185700,368793950,9040,9040,9040,9040,9376
20240828,185600,368793950,9040,9040,9040,9040,0
20240828,185500,368793950,9040,9040,9040,9040,0
20240828,185400,368793950,9040,9040,9040,9040,0
20240828,185300,368793950,9040,9040,9040,9040,0
20240828,185200,368793950,9040,9040,9040,9040,0
20240828,185100,368793950,9040,9040,9040,9040,0
20240828,185000,368793950,9040,9040,9040,9040,0
20240828,184900,368793950,9040,9040,9040,9040,0
20240828,184800,368793950,9040,9040,9040,9040,0
20240828,184700,368793950,9040,9040,9040,9040,0
20240828,184600,368793950,9040,9040,9040,9040,0
20240828,184500,368793950,9040,9040,9040,9040,0
20240828,184400,368793950,9040,9040,9040,9040,0
20240828,184300,368793950,9040,9040,9040,9040,0
20240828,184200,368793950,9040,9040,9040,9040,0
20240828,184100,368793950,9040,9040,9040,9040,0
20240828,184000,368793950,9040,9040,9040,9040,0
20240828,183900,368793950,9040,9040,9040,9040,0
20240828,183800,368793950,9040,9040,9040,9040,0
20240828,183700,368793950,9040,9040,9040,9040,0
20240828,183600,368793950,9040,9040,9040,9040,0
20240828,183500,368793950,9040,9040,9040,9040,0
20240828,183400,368793950,9040,9040,9040,9040,0
20240828,183300,368793950,9040,9040,9040,9040,0
20240828,183200,368793950,9040,9040,9040,9040,0
20240828,183100,368793950,9040,9040,9040,9040,0
20240828,183000,368793950,9040,9040,9040,9040,0
20240828,182900,368793950,9040,9040,9040,9040,0
20240828,182800,368793950,9040,9040,9040,9040,0
20240828,182700,368793950,9040,9040,9040,9040,9376
20240828,182600,368793950,9040,9040,9040,9040,0
20240828,182500,368793950,9040,9040,9040,9040,0
20240828,182400,368793950,9040,9040,9040,9040,0
20240828,182300,368793950,9040,9040,9040,9040,0
20240828,182200,368793950,9040,9040,9040,9040,0
20240828,182100,368793950,9040,9040,9040,9040,0
20240828,182000,368793950,9040,9040,9040,9040,0
20240828,181900,368793950,9040,9040,9040,9040,0
20240828,181800,368793950,9040,9040,9040,9040,0
20240828,181700,368793950,9040,9040,9040,9040,0
20240828,181600,368793950,9040,9040,9040,9040,0
20240828,181500,368793950,9040,9040,9040,9040,0
20240828,181400,368793950,9040,9040,9040,9040,0
20240828,181300,368793950,9040,9040,9040,9040,0
20240828,181200,368793950,9040,9040,9040,9040,0
20240828,181100,368793950,9040,9040,9040,9040,0
20240828,181000,368793950,9040,9040,9040,9040,0
20240828,180900,368793950,9040,9040,9040,9040,0
20240828,180800,368793950,9040,9040,9040,9040,0
20240828,180700,368793950,9040,9040,9040,9040,0
20240828,180600,368793950,9040,9040,9040,9040,0
20240828,180500,368793950,9040,9040,9040,9040,0
20240828,180400,368793950,9040,9040,9040,9040,0
20240828,180300,368793950,9040,9040,9040,9040,0
20240828,180200,368793950,9040,9040,9040,9040,0
20240828,180100,368793950,9040,9040,9040,9040,0
20240828,180000,368793950,9040,9040,9040,9040,0
20240828,175900,368793950,9040,9040,9040,9040,0
20240828,175800,368793950,9040,9040,9040,9040,0
20240828,175700,368793950,9040,9040,9040,9040,9376
20240828,175600,368793950,9040,9040,9040,9040,0
20240828,175500,368793950,9040,9040,9040,9040,0
20240828,175400,368793950,9040,9040,9040,9040,0
20240828,175300,368793950,9040,9040,9040,9040,0
20240828,175200,368793950,9040,9040,9040,9040,0
20240828,175100,368793950,9040,9040,9040,9040,0
20240828,175000,368793950,9040,9040,9040,9040,0
20240828,174900,368793950,9040,9040,9040,9040,0
20240828,174800,368793950,9040,9040,9040,9040,0
20240828,174700,368793950,9040,9040,9040,9040,0
20240828,174600,368793950,9040,9040,9040,9040,0
20240828,174500,368793950,9040,9040,9040,9040,0
20240828,174400,368793950,9040,9040,9040,9040,0
20240828,174300,368793950,9040,9040,9040,9040,0
20240828,174200,368793950,9040,9040,9040,9040,0
20240828,174100,368793950,9040,9040,9040,9040,0
20240828,174000,368793950,9040,9040,9040,9040,0
20240828,173900,368793950,9040,9040,9040,9040,0
20240828,173800,368793950,9040,9040,9040,9040,0
20240828,173700,368793950,9040,9040,9040,9040,0
20240828,173600,368793950,9040,9040,9040,9040,0
20240828,173500,368793950,9040,9040,9040,9040,0
20240828,173400,368793950,9040,9040,9040,9040,0
20240828,173300,368793950,9040,9040,9040,9040,0
20240828,173200,368793950,9040,9040,9040,9040,0
20240828,173100,368793950,9040,9040,9040,9040,0
20240828,173000,368793950,9040,9040,9040,9040,0
20240828,172900,368793950,9040,9040,9040,9040,0
20240828,172800,368793950,9040,9040,9040,9040,0
20240828,172700,368793950,9040,9040,9040,9040,9376
20240828,172600,368793950,9040,9040,9040,9040,0
20240828,172500,368793950,9040,9040,9040,9040,0
20240828,172400,368793950,9040,9040,9040,9040,0
20240828,172300,368793950,9040,9040,9040,9040,0
20240828,172200,368793950,9040,9040,9040,9040,0
20240828,172100,368793950,9040,9040,9040,9040,0
20240828,172000,368793950,9040,9040,9040,9040,0
20240828,171900,368793950,9040,9040,9040,9040,0
20240828,171800,368793950,9040,9040,9040,9040,0
20240828,171700,368793950,9040,9040,9040,9040,0
20240828,171600,368793950,9040,9040,9040,9040,0
20240828,171500,368793950,9040,9040,9040,9040,0
20240828,171400,368793950,9040,9040,9040,9040,0
20240828,171300,368793950,9040,9040,9040,9040,0
20240828,171200,368793950,9040,9040,9040,9040,0
20240828,171100,368793950,9040,9040,9040,9040,0
20240828,171000,368793950,9040,9040,9040,9040,0
20240828,170900,368793950,9040,9040,9040,9040,0
20240828,170800,368793950,9040,9040,9040,9040,0
20240828,170700,368793950,9040,9040,9040,9040,0
20240828,170600,368793950,9040,9040,9040,9040,0
20240828,170500,368793950,9040,9040,9040,9040,0
20240828,170400,368793950,9040,9040,9040,9040,0
20240828,170300,368793950,9040,9040,9040,9040,0
20240828,170200,368793950,9040,9040,9040,9040,0
20240828,170100,368793950,9040,9040,9040,9040,0
20240828,170000,368793950,9040,9040,9040,9040,0
20240828,165900,368793950,9040,9040,9040,9040,0
20240828,165800,368793950,9040,9040,9040,9040,0
20240828,165700,368793950,9040,9040,9040,9040,9376
20240828,165600,368793950,9040,9040,9040,9040,0
20240828,165500,368793950,9040,9040,9040,9040,0
20240828,165400,368793950,9040,9040,9040,9040,0
20240828,165300,368793950,9040,9040,9040,9040,0
20240828,165200,368793950,9040,9040,9040,9040,0
20240828,165100,368793950,9040,9040,9040,9040,0
20240828,165000,368793950,9040,9040,9040,9040,0
20240828,164900,368793950,9040,9040,9040,9040,0
20240828,164800,368793950,9040,9040,9040,9040,0
20240828,164700,368793950,9040,9040,9040,9040,0
20240828,164600,368793950,9040,9040,9040,9040,0
20240828,164500,368793950,9040,9040,9040,9040,0
20240828,164400,368793950,9040,9040,9040,9040,0
20240828,164300,368793950,9040,9040,9040,9040,0
20240828,164200,368793950,9040,9040,9040,9040,0
20240828,164100,368793950,9040,9040,9040,9040,0
20240828,164000,368793950,9040,9040,9040,9040,0
20240828,163900,368793950,9040,9040,9040,9040,0
20240828,163800,368793950,9040,9040,9040,9040,0
20240828,163700,368793950,9040,9040,9040,9040,0
20240828,163600,368793950,9040,9040,9040,9040,0
20240828,163500,368793950,9040,9040,9040,9040,0
20240828,163400,368793950,9040,9040,9040,9040,0
20240828,163300,368793950,9040,9040,9040,9040,0
20240828,163200,368793950,9040,9040,9040,9040,0
20240828,163100,368793950,9040,9040,9040,9040,0
20240828,163000,368793950,9040,9040,9040,9040,0
20240828,162900,368793950,9040,9040,9040,9040,0
20240828,162800,368793950,9040,9040,9040,9040,0
20240828,162700,368793950,9040,9040,9040,9040,9376
20240828,162600,368793950,9040,9040,9040,9040,0
20240828,162500,368793950,9040,9040,9040,9040,0
20240828,162400,368793950,9040,9040,9040,9040,0
20240828,162300,368793950,9040,9040,9040,9040,0
20240828,162200,368793950,9040,9040,9040,9040,0
20240828,162100,368793950,9040,9040,9040,9040,0
20240828,162000,368793950,9040,9040,9040,9040,0
20240828,161900,368793950,9040,9040,9040,9040,0
20240828,161800,368793950,9040,9040,9040,9040,0
20240828,161700,368793950,9040,9040,9040,9040,0
20240828,161600,368793950,9040,9040,9040,9040,0
20240828,161500,368793950,9040,9040,9040,9040,0
20240828,161400,368793950,9040,9040,9040,9040,0
20240828,161300,368793950,9040,9040,9040,9040,0
20240828,161200,368793950,9040,9040,9040,9040,0
20240828,161100,368793950,9040,9040,9040,9040,0
20240828,161000,368793950,9040,9040,9040,9040,0
20240828,160900,368793950,9040,9040,9040,9040,0
20240828,160800,368793950,9040,9040,9040,9040,0
20240828,160700,368793950,9040,9040,9040,9040,0
20240828,160600,368793950,9040,9040,9040,9040,0
20240828,160500,368793950,9040,9040,9040,9040,0
20240828,160400,368793950,9040,9040,9040,9040,0
20240828,160300,368793950,9040,9040,9040,9040,0
20240828,160200,368793950,9040,9040,9040,9040,0
20240828,160100,368793950,9040,9040,9040,9040,0
20240828,160000,368793950,9040,9040,9040,9040,0
20240828,155900,368793950,9040,9040,9040,9040,0
20240828,155800,368793950,9040,9040,9040,9040,0
20240828,155700,368793950,9040,9040,9040,9040,9376
20240828,155600,368793950,9040,9040,9040,9040,0
20240828,155500,368793950,9040,9040,9040,9040,0
20240828,155400,368793950,9040,9040,9040,9040,0
20240828,155300,368793950,9040,9040,9040,9040,0
20240828,155200,368793950,9040,9040,9040,9040,0
20240828,155100,368793950,9040,9040,9040,9040,0
20240828,155000,368793950,9040,9040,9040,9040,0
20240828,154900,368793950,9040,9040,9040,9040,0
20240828,154800,368793950,9040,9040,9040,9040,0
20240828,154700,368793950,9040,9040,9040,9040,0
20240828,154600,368793950,9040,9040,9040,9040,0
20240828,154500,368793950,9040,9040,9040,9040,0
20240828,154400,368793950,9040,9040,9040,9040,0
20240828,154300,368793950,9040,9040,9040,9040,0
20240828,154200,368793950,9040,9040,9040,9040,0
20240828,154100,368793950,9040,9040,9040,9040,0
20240828,154000,368793950,9040,9040,9040,9040,0
20240828,153900,368793950,9040,9040,9040,9040,0
20240828,153800,368793950,9040,9040,9040,9040,0
20240828,153700,368793950,9040,9040,9040,9040,0
20240828,153600,368793950,9040,9040,9040,9040,0
20240828,153500,368793950,9040,9040,9040,9040,0
20240828,153400,368793950,9040,9040,9040,9040,0
20240828,153300,368793950,9040,9040,9040,9040,0
20240828,153200,368793950,9040,9040,9040,9040,0
20240828,153100,368793950,9040,9040,9040,9040,0
20240828,153000,368793950,9040,9040,9040,9040,9376
20240828,152900,284034910,9070,9070,9070,9070,0
20240828,152800,284034910,9070,9070,9070,9070,0
20240828,152700,284034910,9070,9070,9070,9070,0
20240828,152600,284034910,9070,9070,9070,9070,0
20240828,152500,284034910,9070,9070,9070,9070,0
20240828,152400,284034910,9070,9070,9070,9070,0
20240828,152300,284034910,9070,9070,9070,9070,0
20240828,152200,284034910,9070,9070,9070,9070,0
20240828,152100,284034910,9070,9070,9070,9070,0
20240828,152000,284034910,9070,9070,9070,9070,0
20240828,151900,284034910,9070,9070,9070,9070,1
20240828,151800,284025840,9080,9080,9080,9080,4
20240828,151700,283989520,9070,9080,9080,9070,102
20240828,151600,283063380,9080,9080,9080,9080,1
20240828,151500,283054300,9080,9080,9080,9080,122
20240828,151400,281946540,9080,9080,9080,9080,500
20240828,151300,277406540,9080,9080,9080,9080,0
20240828,151200,277406540,9080,9080,9080,9080,10
20240828,151100,277315740,9070,9080,9080,9070,15
20240828,151000,277179580,9080,9080,9080,9080,24
20240828,150900,276961660,9080,9070,9080,9070,19
20240828,150800,276789210,9070,9070,9070,9060,272
20240828,150700,274324370,9070,9070,9070,9070,1
20240828,150600,274315300,9070,9070,9080,9070,94
20240828,150500,273462710,9070,9070,9070,9070,20
20240828,150400,273281310,9070,9070,9070,9070,172
20240828,150300,271721270,9080,9080,9080,9080,0
20240828,150200,271721270,9080,9080,9080,9080,1
20240828,150100,271712190,9080,9080,9080,9070,958
20240828,150000,263014670,9080,9090,9090,9080,52
20240828,145900,262542000,9080,9080,9080,9080,9
20240828,145800,262460280,9080,9090,9090,9080,550
20240828,145700,257466180,9090,9090,9090,9090,0
20240828,145600,257466180,9090,9090,9090,9090,0
20240828,145500,257466180,9090,9090,9090,9090,0
20240828,145400,257466180,9090,9090,9090,9090,0
20240828,145300,257466180,9090,9100,9100,9090,308
20240828,145200,254663960,9100,9100,9100,9100,0
20240828,145100,254663960,9100,9100,9100,9100,0
20240828,145000,254663960,9100,9100,9100,9100,183
20240828,144900,252998660,9100,9100,9100,9100,0
20240828,144800,252998660,9100,9100,9100,9100,0
20240828,144700,252998660,9100,9100,9100,9100,0
20240828,144600,252998660,9100,9100,9100,9100,0
20240828,144500,252998660,9100,9100,9100,9100,0
20240828,144400,252998660,9100,9100,9100,9100,320
20240828,144300,250086660,9100,9100,9100,9100,0
20240828,144200,250086660,9100,9100,9100,9100,0
20240828,144100,250086660,9100,9100,9100,9100,1
20240828,144000,250077560,9100,9100,9100,9100,0
20240828,143900,250077560,9100,9100,9100,9100,0
20240828,143800,250077560,9100,9140,9140,9100,15
20240828,143700,249940980,9090,9090,9090,9090,0
20240828,143600,249940980,9090,9090,9090,9090,0
20240828,143500,249940980,9090,9090,9090,9090,0
20240828,143400,249940980,9090,9090,9090,9090,0
20240828,143300,249940980,9090,9090,9090,9090,0
20240828,143200,249940980,9090,9090,9090,9090,0
20240828,143100,249940980,9090,9090,9090,9090,1
20240828,143000,249931890,9090,9090,9090,9090,102
20240828,142900,249004710,9090,9090,9090,9090,53
20240828,142800,248522940,9090,9090,9090,9090,186
20240828,142700,246832200,9090,9090,9090,9090,1
20240828,142600,246823110,9090,9090,9090,9090,2
20240828,142500,246804930,9090,9090,9090,9090,56
20240828,142400,246295890,9090,9090,9090,9090,1075
20240828,142300,236524140,9090,9100,9100,9090,64
20240828,142200,235942340,9090,9090,9090,9090,0
20240828,142100,235942340,9090,9090,9090,9090,218
20240828,142000,233960720,9100,9100,9100,9100,0
20240828,141900,233960720,9100,9100,9100,9100,61
20240828,141800,233405620,9100,9100,9100,9100,6
20240828,141700,233351020,9090,9090,9100,9090,141
20240828,141600,232069320,9090,9090,9090,9090,71
20240828,141500,231423930,9100,9100,9100,9100,54
20240828,141400,230932530,9100,9100,9100,9100,0
20240828,141300,230932530,9100,9090,9100,9080,118
20240828,141200,229860380,9130,9130,9130,9130,0
20240828,141100,229860380,9130,9120,9130,9120,283
20240828,141000,227279410,9120,9090,9120,9090,64
20240828,140900,226697490,9080,9080,9080,9080,57
20240828,140800,226179930,9080,9080,9080,9080,113
20240828,140700,225153890,9090,9090,9090,9090,10
20240828,140600,225062990,9100,9090,9100,9090,118
20240828,140500,223990050,9080,9080,9080,9080,55
20240828,140400,223490650,9090,9100,9100,9090,16
20240828,140300,223345060,9100,9100,9100,9100,149
20240828,140200,221989160,9090,9090,9090,9090,24
20240828,140100,221771000,9090,9090,9120,9090,221
20240828,140000,219760970,9080,9090,9090,9080,78
20240828,135900,219052620,9090,9100,9100,9090,114
20240828,135800,218016160,9110,9110,9110,9110,56
20240828,135700,217506000,9100,9120,9120,9100,5137
20240828,135600,170703500,9130,9130,9130,9120,64
20240828,135500,170119790,9130,9130,9130,9130,794
20240828,135400,162870570,9130,9130,9130,9130,10
20240828,135300,162779270,9130,9130,9130,9130,59
20240828,135200,162240600,9130,9130,9130,9130,68
20240828,135100,161619760,9130,9130,9130,9130,546
20240828,135000,156634780,9130,9130,9130,9130,0
20240828,134900,156634780,9130,9130,9130,9130,10
20240828,134800,156543480,9130,9130,9130,9130,0
20240828,134700,156543480,9130,9130,9130,9130,28
20240828,134600,156287840,9130,9130,9130,9130,0
20240828,134500,156287840,9130,9130,9130,9130,78
20240828,134400,155575700,9130,9130,9130,9130,0
20240828,134300,155575700,9130,9130,9130,9130,0
20240828,134200,155575700,9130,9130,9130,9130,0
20240828,134100,155575700,9130,9130,9130,9130,20
20240828,134000,155393100,9140,9140,9140,9140,0
20240828,133900,155393100,9140,9140,9140,9140,0
20240828,133800,155393100,9140,9140,9140,9140,1
20240828,133700,155383960,9140,9140,9140,9140,0
20240828,133600,155383960,9140,9140,9140,9140,15
20240828,133500,155246860,9190,9190,9190,9190,0
20240828,133400,155246860,9190,9190,9190,9190,0
20240828,133300,155246860,9190,9190,9190,9190,0
20240828,133200,155246860,9190,9190,9190,9190,0
20240828,133100,155246860,9190,9190,9190,9190,0
20240828,133000,155246860,9190,9190,9190,9190,0
20240828,132900,155246860,9190,9190,9190,9190,0
20240828,132800,155246860,9190,9190,9190,9190,3
20240828,132700,155219290,9130,9130,9130,9130,0
20240828,132600,155219290,9130,9130,9130,9130,0
20240828,132500,155219290,9130,9130,9130,9130,0
20240828,132400,155219290,9130,9130,9130,9130,0
20240828,132300,155219290,9130,9130,9130,9130,600
20240828,132200,149741290,9200,9200,9200,9200,1
20240828,132100,149732090,9200,9200,9200,9200,0
20240828,132000,149732090,9200,9200,9200,9200,0
20240828,131900,149732090,9200,9140,9200,9140,242
20240828,131800,147517560,9140,9140,9140,9140,0
20240828,131700,147517560,9140,9140,9140,9140,0
20240828,131600,147517560,9140,9120,9140,9120,31
20240828,131500,147234480,9130,9130,9130,9130,0
20240828,131400,147234480,9130,9130,9130,9130,873
20240828,131300,139263990,9140,9140,9140,9140,0
20240828,131200,139263990,9140,9140,9140,9140,0
20240828,131100,139263990,9140,9140,9140,9140,0
20240828,131000,139263990,9140,9140,9140,9140,0
20240828,130900,139263990,9140,9140,9140,9140,7
20240828,130800,139200010,9140,9140,9140,9140,30
20240828,130700,138925810,9140,9140,9140,9140,0
20240828,130600,138925810,9140,9140,9140,9140,0
20240828,130500,138925810,9140,9140,9140,9140,10
20240828,130400,138834410,9140,9140,9140,9140,0
20240828,130300,138834410,9140,9140,9140,9140,0
20240828,130200,138834410,9140,9140,9140,9140,10
20240828,130100,138743010,9140,9140,9140,9140,40
20240828,130000,138377410,9140,9140,9140,9140,0
20240828,125900,138377410,9140,9140,9140,9140,48
20240828,125800,137938690,9140,9140,9140,9140,2
20240828,125700,137920410,9140,9140,9140,9140,0
20240828,125600,137920410,9140,9140,9140,9140,0
20240828,125500,137920410,9140,9140,9140,9140,0
20240828,125400,137920410,9140,9140,9140,9140,14
20240828,125300,137792450,9140,9140,9140,9140,93
20240828,125200,136942430,9140,9140,9140,9140,0
20240828,125100,136942430,9140,9140,9140,9140,0
20240828,125000,136942430,9140,9140,9140,9140,0
20240828,124900,136942430,9140,9140,9140,9140,13
20240828,124800,136823610,9140,9140,9140,9140,0
20240828,124700,136823610,9140,9140,9140,9140,50
20240828,124600,136366610,9140,9140,9140,9140,100
20240828,124500,135452610,9140,9140,9140,9140,0
20240828,124400,135452610,9140,9140,9140,9140,0
20240828,124300,135452610,9140,9160,9160,9140,155
20240828,124200,134034750,9150,9150,9150,9150,0
20240828,124100,134034750,9150,9150,9150,9150,0
20240828,124000,134034750,9150,9150,9150,9150,0
20240828,123900,134034750,9150,9150,9150,9150,0
20240828,123800,134034750,9150,9150,9150,9150,0
20240828,123700,134034750,9150,9150,9150,9150,0
20240828,123600,134034750,9150,9150,9150,9150,0
20240828,123500,134034750,9150,9150,9150,9150,0
20240828,123400,134034750,9150,9150,9150,9150,0
20240828,123300,134034750,9150,9150,9150,9150,0
20240828,123200,134034750,9150,9150,9150,9150,71
20240828,123100,133385100,9150,9150,9150,9150,929
20240828,123000,124884750,9150,9150,9150,9150,0
20240828,122900,124884750,9150,9150,9150,9150,0
20240828,122800,124884750,9150,9150,9150,9150,0
20240828,122700,124884750,9150,9150,9150,9150,0
20240828,122600,124884750,9150,9150,9150,9150,0
20240828,122500,124884750,9150,9150,9150,9150,0
20240828,122400,124884750,9150,9150,9150,9150,0
20240828,122300,124884750,9150,9150,9150,9150,0
20240828,122200,124884750,9150,9150,9150,9150,0
20240828,122100,124884750,9150,9150,9150,9150,0
20240828,122000,124884750,9150,9150,9150,9150,0
20240828,121900,124884750,9150,9150,9150,9150,14
20240828,121800,124756650,9150,9150,9150,9150,0
20240828,121700,124756650,9150,9150,9150,9150,90
20240828,121600,123933150,9150,9150,9150,9150,0
20240828,121500,123933150,9150,9150,9150,9150,0
20240828,121400,123933150,9150,9150,9150,9150,0
20240828,121300,123933150,9150,9150,9150,9150,0
20240828,121200,123933150,9150,9150,9150,9150,0
20240828,121100,123933150,9150,9150,9150,9150,0
20240828,121000,123933150,9150,9150,9150,9150,0
20240828,120900,123933150,9150,9150,9150,9150,163
20240828,120800,122441700,9150,9150,9150,9150,0
20240828,120700,122441700,9150,9150,9150,9150,0
20240828,120600,122441700,9150,9150,9150,9150,0
20240828,120500,122441700,9150,9150,9150,9150,0
20240828,120400,122441700,9150,9150,9150,9150,0
20240828,120300,122441700,9150,9150,9150,9150,0
20240828,120200,122441700,9150,9150,9150,9150,0
20240828,120100,122441700,9150,9150,9150,9150,0
20240828,120000,122441700,9150,9150,9150,9150,0
20240828,115900,122441700,9150,9150,9150,9150,0
20240828,115800,122441700,9150,9150,9150,9150,0
20240828,115700,122441700,9150,9150,9150,9150,0
20240828,115600,122441700,9150,9150,9150,9150,0
20240828,115500,122441700,9150,9150,9150,9150,1
20240828,115400,122432550,9150,9150,9150,9150,0
20240828,115300,122432550,9150,9160,9160,9150,118
20240828,115200,121352600,9160,9160,9160,9160,13
20240828,115100,121233520,9170,9170,9170,9170,0
20240828,115000,121233520,9170,9170,9170,9170,0
20240828,114900,121233520,9170,9170,9170,9170,0
20240828,114800,121233520,9170,9170,9170,9170,47
20240828,114700,120802530,9170,9170,9170,9170,1
20240828,114600,120793360,9170,9180,9180,9170,1601
20240828,114500,106108990,9180,9180,9180,9180,1
20240828,114400,106099810,9190,9190,9190,9190,4
20240828,114300,106063050,9190,9190,9190,9190,0
20240828,114200,106063050,9190,9190,9190,9190,1
20240828,114100,106053860,9190,9190,9190,9190,0
20240828,114000,106053860,9190,9190,9190,9190,0
20240828,113900,106053860,9190,9190,9190,9190,0
20240828,113800,106053860,9190,9190,9190,9190,0
20240828,113700,106053860,9190,9190,9190,9190,0
20240828,113600,106053860,9190,9190,9190,9190,0
20240828,113500,106053860,9190,9190,9190,9190,0
20240828,113400,106053860,9190,9190,9190,9190,0
20240828,113300,106053860,9190,9190,9190,9190,12
20240828,113200,105943580,9180,9180,9180,9180,0
20240828,113100,105943580,9180,9180,9180,9180,0
20240828,113000,105943580,9180,9180,9180,9180,0
20240828,112900,105943580,9180,9180,9180,9180,9
20240828,112800,105860960,9180,9180,9180,9180,0
20240828,112700,105860960,9180,9180,9180,9180,211
20240828,112600,103923980,9180,9180,9180,9180,0
20240828,112500,103923980,9180,9190,9190,9180,282
20240828,112400,101335120,9190,9190,9190,9190,223
20240828,112300,99285750,9190,9190,9190,9190,0
20240828,112200,99285750,9190,9190,9190,9190,0
20240828,112100,99285750,9190,9190,9190,9190,15
20240828,112000,99147900,9190,9190,9190,9190,0
20240828,111900,99147900,9190,9190,9190,9190,0
20240828,111800,99147900,9190,9190,9190,9190,0
20240828,111700,99147900,9190,9190,9190,9190,0
20240828,111600,99147900,9190,9190,9190,9190,0
20240828,111500,99147900,9190,9190,9190,9190,0
20240828,111400,99147900,9190,9200,9200,9190,260
20240828,111300,96758120,9200,9200,9200,9200,0
20240828,111200,96758120,9200,9200,9200,9200,0
20240828,111100,96758120,9200,9200,9200,9200,104
20240828,111000,95801320,9200,9200,9200,9200,0
20240828,110900,95801320,9200,9200,9200,9200,476
20240828,110800,91422120,9210,9210,9210,9210,190
20240828,110700,89672220,9270,9270,9270,9270,0
20240828,110600,89672220,9270,9270,9270,9270,0
20240828,110500,89672220,9270,9270,9270,9270,0
20240828,110400,89672220,9270,9270,9270,9270,0
20240828,110300,89672220,9270,9210,9270,9210,1134
20240828,110200,79182810,9210,9220,9220,9210,1100
20240828,110100,69050810,9220,9220,9220,9220,0
20240828,110000,69050810,9220,9220,9220,9220,100
20240828,105900,68128810,9240,9240,9240,9240,1
20240828,105800,68119570,9210,9240,9250,9210,112
20240828,105700,67084910,9220,9220,9220,9220,99
20240828,105600,66172130,9240,9240,9240,9240,0
20240828,105500,66172130,9240,9240,9240,9240,0
20240828,105400,66172130,9240,9240,9240,9240,0
20240828,105300,66172130,9240,9240,9240,9240,0
20240828,105200,66172130,9240,9240,9240,9240,0
20240828,105100,66172130,9240,9240,9240,9240,304
20240828,105000,63363170,9240,9240,9240,9240,0
20240828,104900,63363170,9240,9240,9240,9240,0
20240828,104800,63363170,9240,9240,9240,9240,0
20240828,104700,63363170,9240,9240,9240,9240,20
20240828,104600,63178370,9240,9240,9240,9240,0
20240828,104500,63178370,9240,9240,9240,9240,1
20240828,104400,63169130,9240,9240,9240,9240,1
20240828,104300,63159890,9220,9220,9220,9220,0
20240828,104200,63159890,9220,9220,9220,9220,0
20240828,104100,63159890,9220,9220,9220,9220,0
20240828,104000,63159890,9220,9220,9220,9220,0
20240828,103900,63159890,9220,9220,9220,9220,207
20240828,103800,61251350,9250,9250,9250,9250,1
20240828,103700,61242100,9220,9220,9220,9220,5
20240828,103600,61196000,9220,9220,9220,9220,0
20240828,103500,61196000,9220,9220,9220,9220,2
20240828,103400,61177560,9220,9210,9220,9210,560
20240828,103300,56015960,9220,9220,9220,9220,200
20240828,103200,54171960,9220,9220,9220,9220,0
20240828,103100,54171960,9220,9230,9230,9220,848
20240828,103000,46351070,9230,9230,9230,9230,1
20240828,102900,46341840,9250,9250,9250,9250,0
20240828,102800,46341840,9250,9250,9250,9250,0
20240828,102700,46341840,9250,9250,9250,9250,0
20240828,102600,46341840,9250,9250,9250,9250,0
20240828,102500,46341840,9250,9240,9250,9240,87
20240828,102400,45537950,9240,9250,9250,9240,15
20240828,102300,45399340,9230,9230,9230,9230,0
20240828,102200,45399340,9230,9230,9230,9230,0
20240828,102100,45399340,9230,9230,9230,9230,0
20240828,102000,45399340,9230,9230,9230,9230,0
20240828,101900,45399340,9230,9230,9230,9230,77
20240828,101800,44688630,9240,9240,9240,9240,91
20240828,101700,43847790,9240,9240,9240,9240,0
20240828,101600,43847790,9240,9240,9240,9240,0
20240828,101500,43847790,9240,9240,9240,9240,0
20240828,101400,43847790,9240,9240,9240,9240,0
20240828,101300,43847790,9240,9240,9240,9240,41
20240828,101200,43468950,9240,9240,9240,9240,50
20240828,101100,43006950,9260,9260,9260,9260,0
20240828,101000,43006950,9260,9260,9260,9260,0
20240828,100900,43006950,9260,9260,9260,9260,0
20240828,100800,43006950,9260,9260,9260,9260,0
20240828,100700,43006950,9260,9250,9260,9250,31
20240828,100600,42720090,9240,9240,9240,9240,0
20240828,100500,42720090,9240,9240,9240,9240,10
20240828,100400,42627690,9250,9250,9250,9250,0
20240828,100300,42627690,9250,9250,9250,9250,0
20240828,100200,42627690,9250,9250,9250,9250,0
20240828,100100,42627690,9250,9250,9250,9250,14
20240828,100000,42498190,9260,9260,9260,9260,0
20240828,095900,42498190,9260,9260,9260,9260,75
20240828,095800,41803690,9250,9250,9250,9250,0
20240828,095700,41803690,9250,9250,9250,9250,0
20240828,095600,41803690,9250,9250,9250,9250,16
20240828,095500,41655690,9250,9250,9250,9250,0
20240828,095400,41655690,9250,9250,9250,9250,74
20240828,095300,40971190,9250,9250,9250,9250,59
20240828,095200,40425440,9250,9250,9250,9250,73
20240828,095100,39750190,9250,9250,9250,9250,1
20240828,095000,39740940,9250,9250,9250,9250,0
20240828,094900,39740940,9250,9250,9250,9250,2
20240828,094800,39722440,9230,9230,9230,9230,11
20240828,094700,39620910,9250,9250,9250,9250,20
20240828,094600,39435910,9230,9230,9230,9230,0
20240828,094500,39435910,9230,9230,9230,9230,0
20240828,094400,39435910,9230,9230,9230,9230,0
20240828,094300,39435910,9230,9230,9230,9230,0
20240828,094200,39435910,9230,9230,9230,9230,14
20240828,094100,39306690,9230,9230,9230,9230,0
20240828,094000,39306690,9230,9230,9230,9230,0
20240828,093900,39306690,9230,9230,9230,9230,0
20240828,093800,39306690,9230,9230,9230,9230,0
20240828,093700,39306690,9230,9230,9230,9230,0
20240828,093600,39306690,9230,9230,9230,9230,1
20240828,093500,39297460,9230,9230,9230,9230,0
20240828,093400,39297460,9230,9230,9230,9230,1
20240828,093300,39288230,9230,9230,9230,9230,1
20240828,093200,39279000,9230,9230,9230,9230,1
20240828,093100,39269770,9230,9230,9230,9230,1
20240828,093000,39260540,9250,9250,9250,9250,1
20240828,092900,39251290,9250,9250,9250,9250,2
20240828,092800,39232790,9250,9250,9250,9250,0
20240828,092700,39232790,9250,9250,9250,9250,0
20240828,092600,39232790,9250,9250,9250,9250,0
20240828,092500,39232790,9250,9250,9250,9250,1
20240828,092400,39223540,9210,9210,9210,9210,70
20240828,092300,38578840,9210,9210,9210,9210,0
20240828,092200,38578840,9210,9250,9250,9210,21
20240828,092100,38385390,9210,9230,9230,9210,751
20240828,092000,31458680,9240,9250,9250,9240,162
20240828,091900,29961680,9250,9240,9250,9240,93
20240828,091800,29101480,9260,9260,9260,9260,1
20240828,091700,29092220,9230,9230,9230,9220,728
20240828,091600,22373520,9240,9300,9310,9240,134
20240828,091500,21127970,9280,9290,9300,9280,651
20240828,091400,15075440,9290,9290,9290,9290,600
20240828,091300,9501440,9290,9290,9290,9290,1
20240828,091200,9492150,9290,9300,9300,9240,123
20240828,091100,8350250,9250,9250,9250,9250,96
20240828,091000,7462250,9250,9250,9250,9250,326
20240828,090900,4446750,9250,9250,9250,9250,64
20240828,090800,3854750,9240,9230,9240,9230,36
20240828,090700,3522450,9250,9220,9250,9220,25
20240828,090600,3291830,9200,9200,9200,9200,1
20240828,090500,3282630,9220,9220,9220,9220,63
20240828,090400,2701770,9240,9240,9240,9240,14
20240828,090300,2572410,9200,9210,9210,9200,64
20240828,090200,1983600,9180,9180,9180,9180,0
20240828,090100,1983600,9180,9180,9180,9180,0
20240828,090000,1983600,9180,9240,9240,9170,215