KissMeData/044450/min/candle-20240905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,192500,504653720,9070,9070,9070,9070,558
20240905,192400,504653720,9070,9070,9070,9070,0
20240905,192300,504653720,9070,9070,9070,9070,0
20240905,192200,504653720,9070,9070,9070,9070,0
20240905,192100,504653720,9070,9070,9070,9070,0
20240905,192000,504653720,9070,9070,9070,9070,0
20240905,191900,504653720,9070,9070,9070,9070,0
20240905,191800,504653720,9070,9070,9070,9070,0
20240905,191700,504653720,9070,9070,9070,9070,0
20240905,191600,504653720,9070,9070,9070,9070,0
20240905,191500,504653720,9070,9070,9070,9070,0
20240905,191400,504653720,9070,9070,9070,9070,0
20240905,191300,504653720,9070,9070,9070,9070,0
20240905,191200,504653720,9070,9070,9070,9070,0
20240905,191100,504653720,9070,9070,9070,9070,0
20240905,191000,504653720,9070,9070,9070,9070,0
20240905,190900,504653720,9070,9070,9070,9070,0
20240905,190800,504653720,9070,9070,9070,9070,0
20240905,190700,504653720,9070,9070,9070,9070,0
20240905,190600,504653720,9070,9070,9070,9070,0
20240905,190500,504653720,9070,9070,9070,9070,0
20240905,190400,504653720,9070,9070,9070,9070,0
20240905,190300,504653720,9070,9070,9070,9070,0
20240905,190200,504653720,9070,9070,9070,9070,0
20240905,190100,504653720,9070,9070,9070,9070,0
20240905,190000,504653720,9070,9070,9070,9070,0
20240905,185900,504653720,9070,9070,9070,9070,0
20240905,185800,504653720,9070,9070,9070,9070,0
20240905,185700,504653720,9070,9070,9070,9070,0
20240905,185600,504653720,9070,9070,9070,9070,0
20240905,185500,504653720,9070,9070,9070,9070,558
20240905,185400,504653720,9070,9070,9070,9070,0
20240905,185300,504653720,9070,9070,9070,9070,0
20240905,185200,504653720,9070,9070,9070,9070,0
20240905,185100,504653720,9070,9070,9070,9070,0
20240905,185000,504653720,9070,9070,9070,9070,0
20240905,184900,504653720,9070,9070,9070,9070,0
20240905,184800,504653720,9070,9070,9070,9070,0
20240905,184700,504653720,9070,9070,9070,9070,0
20240905,184600,504653720,9070,9070,9070,9070,0
20240905,184500,504653720,9070,9070,9070,9070,0
20240905,184400,504653720,9070,9070,9070,9070,0
20240905,184300,504653720,9070,9070,9070,9070,0
20240905,184200,504653720,9070,9070,9070,9070,0
20240905,184100,504653720,9070,9070,9070,9070,0
20240905,184000,504653720,9070,9070,9070,9070,0
20240905,183900,504653720,9070,9070,9070,9070,0
20240905,183800,504653720,9070,9070,9070,9070,0
20240905,183700,504653720,9070,9070,9070,9070,0
20240905,183600,504653720,9070,9070,9070,9070,0
20240905,183500,504653720,9070,9070,9070,9070,0
20240905,183400,504653720,9070,9070,9070,9070,0
20240905,183300,504653720,9070,9070,9070,9070,0
20240905,183200,504653720,9070,9070,9070,9070,0
20240905,183100,504653720,9070,9070,9070,9070,0
20240905,183000,504653720,9070,9070,9070,9070,0
20240905,182900,504653720,9070,9070,9070,9070,0
20240905,182800,504653720,9070,9070,9070,9070,0
20240905,182700,504653720,9070,9070,9070,9070,0
20240905,182600,504653720,9070,9070,9070,9070,0
20240905,182500,504653720,9070,9070,9070,9070,558
20240905,182400,504653720,9070,9070,9070,9070,0
20240905,182300,504653720,9070,9070,9070,9070,0
20240905,182200,504653720,9070,9070,9070,9070,0
20240905,182100,504653720,9070,9070,9070,9070,0
20240905,182000,504653720,9070,9070,9070,9070,0
20240905,181900,504653720,9070,9070,9070,9070,0
20240905,181800,504653720,9070,9070,9070,9070,0
20240905,181700,504653720,9070,9070,9070,9070,0
20240905,181600,504653720,9070,9070,9070,9070,0
20240905,181500,504653720,9070,9070,9070,9070,0
20240905,181400,504653720,9070,9070,9070,9070,0
20240905,181300,504653720,9070,9070,9070,9070,0
20240905,181200,504653720,9070,9070,9070,9070,0
20240905,181100,504653720,9070,9070,9070,9070,0
20240905,181000,504653720,9070,9070,9070,9070,0
20240905,180900,504653720,9070,9070,9070,9070,0
20240905,180800,504653720,9070,9070,9070,9070,0
20240905,180700,504653720,9070,9070,9070,9070,0
20240905,180600,504653720,9070,9070,9070,9070,0
20240905,180500,504653720,9070,9070,9070,9070,0
20240905,180400,504653720,9070,9070,9070,9070,0
20240905,180300,504653720,9070,9070,9070,9070,0
20240905,180200,504653720,9070,9070,9070,9070,0
20240905,180100,504653720,9070,9070,9070,9070,0
20240905,180000,504653720,9070,9070,9070,9070,0
20240905,175900,504653720,9070,9070,9070,9070,0
20240905,175800,504653720,9070,9070,9070,9070,0
20240905,175700,504653720,9070,9070,9070,9070,0
20240905,175600,504653720,9070,9070,9070,9070,0
20240905,175500,504653720,9070,9070,9070,9070,558
20240905,175400,504653720,9070,9070,9070,9070,0
20240905,175300,504653720,9070,9070,9070,9070,0
20240905,175200,504653720,9070,9070,9070,9070,0
20240905,175100,504653720,9070,9070,9070,9070,0
20240905,175000,504653720,9070,9070,9070,9070,0
20240905,174900,504653720,9070,9070,9070,9070,0
20240905,174800,504653720,9070,9070,9070,9070,0
20240905,174700,504653720,9070,9070,9070,9070,0
20240905,174600,504653720,9070,9070,9070,9070,0
20240905,174500,504653720,9070,9070,9070,9070,0
20240905,174400,504653720,9070,9070,9070,9070,0
20240905,174300,504653720,9070,9070,9070,9070,0
20240905,174200,504653720,9070,9070,9070,9070,0
20240905,174100,504653720,9070,9070,9070,9070,0
20240905,174000,504653720,9070,9070,9070,9070,0
20240905,173900,504653720,9070,9070,9070,9070,0
20240905,173800,504653720,9070,9070,9070,9070,0
20240905,173700,504653720,9070,9070,9070,9070,0
20240905,173600,504653720,9070,9070,9070,9070,0
20240905,173500,504653720,9070,9070,9070,9070,0
20240905,173400,504653720,9070,9070,9070,9070,0
20240905,173300,504653720,9070,9070,9070,9070,0
20240905,173200,504653720,9070,9070,9070,9070,0
20240905,173100,504653720,9070,9070,9070,9070,0
20240905,173000,504653720,9070,9070,9070,9070,0
20240905,172900,504653720,9070,9070,9070,9070,0
20240905,172800,504653720,9070,9070,9070,9070,0
20240905,172700,504653720,9070,9070,9070,9070,0
20240905,172600,504653720,9070,9070,9070,9070,0
20240905,172500,504653720,9070,9070,9070,9070,558
20240905,172400,504653720,9070,9070,9070,9070,0
20240905,172300,504653720,9070,9070,9070,9070,0
20240905,172200,504653720,9070,9070,9070,9070,0
20240905,172100,504653720,9070,9070,9070,9070,0
20240905,172000,504653720,9070,9070,9070,9070,0
20240905,171900,504653720,9070,9070,9070,9070,0
20240905,171800,504653720,9070,9070,9070,9070,0
20240905,171700,504653720,9070,9070,9070,9070,0
20240905,171600,504653720,9070,9070,9070,9070,0
20240905,171500,504653720,9070,9070,9070,9070,0
20240905,171400,504653720,9070,9070,9070,9070,0
20240905,171300,504653720,9070,9070,9070,9070,0
20240905,171200,504653720,9070,9070,9070,9070,0
20240905,171100,504653720,9070,9070,9070,9070,0
20240905,171000,504653720,9070,9070,9070,9070,0
20240905,170900,504653720,9070,9070,9070,9070,0
20240905,170800,504653720,9070,9070,9070,9070,0
20240905,170700,504653720,9070,9070,9070,9070,0
20240905,170600,504653720,9070,9070,9070,9070,0
20240905,170500,504653720,9070,9070,9070,9070,0
20240905,170400,504653720,9070,9070,9070,9070,0
20240905,170300,504653720,9070,9070,9070,9070,0
20240905,170200,504653720,9070,9070,9070,9070,0
20240905,170100,504653720,9070,9070,9070,9070,0
20240905,170000,504653720,9070,9070,9070,9070,0
20240905,165900,504653720,9070,9070,9070,9070,0
20240905,165800,504653720,9070,9070,9070,9070,0
20240905,165700,504653720,9070,9070,9070,9070,0
20240905,165600,504653720,9070,9070,9070,9070,0
20240905,165500,504653720,9070,9070,9070,9070,558
20240905,165400,504653720,9070,9070,9070,9070,0
20240905,165300,504653720,9070,9070,9070,9070,0
20240905,165200,504653720,9070,9070,9070,9070,0
20240905,165100,504653720,9070,9070,9070,9070,0
20240905,165000,504653720,9070,9070,9070,9070,0
20240905,164900,504653720,9070,9070,9070,9070,0
20240905,164800,504653720,9070,9070,9070,9070,0
20240905,164700,504653720,9070,9070,9070,9070,0
20240905,164600,504653720,9070,9070,9070,9070,0
20240905,164500,504653720,9070,9070,9070,9070,0
20240905,164400,504653720,9070,9070,9070,9070,0
20240905,164300,504653720,9070,9070,9070,9070,0
20240905,164200,504653720,9070,9070,9070,9070,0
20240905,164100,504653720,9070,9070,9070,9070,0
20240905,164000,504653720,9070,9070,9070,9070,0
20240905,163900,504653720,9070,9070,9070,9070,0
20240905,163800,504653720,9070,9070,9070,9070,0
20240905,163700,504653720,9070,9070,9070,9070,0
20240905,163600,504653720,9070,9070,9070,9070,0
20240905,163500,504653720,9070,9070,9070,9070,0
20240905,163400,504653720,9070,9070,9070,9070,0
20240905,163300,504653720,9070,9070,9070,9070,0
20240905,163200,504653720,9070,9070,9070,9070,0
20240905,163100,504653720,9070,9070,9070,9070,0
20240905,163000,504653720,9070,9070,9070,9070,0
20240905,162900,504653720,9070,9070,9070,9070,0
20240905,162800,504653720,9070,9070,9070,9070,0
20240905,162700,504653720,9070,9070,9070,9070,0
20240905,162600,504653720,9070,9070,9070,9070,0
20240905,162500,504653720,9070,9070,9070,9070,558
20240905,162400,504653720,9070,9070,9070,9070,0
20240905,162300,504653720,9070,9070,9070,9070,0
20240905,162200,504653720,9070,9070,9070,9070,0
20240905,162100,504653720,9070,9070,9070,9070,0
20240905,162000,504653720,9070,9070,9070,9070,0
20240905,161900,504653720,9070,9070,9070,9070,0
20240905,161800,504653720,9070,9070,9070,9070,0
20240905,161700,504653720,9070,9070,9070,9070,0
20240905,161600,504653720,9070,9070,9070,9070,0
20240905,161500,504653720,9070,9070,9070,9070,0
20240905,161400,504653720,9070,9070,9070,9070,0
20240905,161300,504653720,9070,9070,9070,9070,0
20240905,161200,504653720,9070,9070,9070,9070,0
20240905,161100,504653720,9070,9070,9070,9070,0
20240905,161000,504653720,9070,9070,9070,9070,0
20240905,160900,504653720,9070,9070,9070,9070,0
20240905,160800,504653720,9070,9070,9070,9070,0
20240905,160700,504653720,9070,9070,9070,9070,0
20240905,160600,504653720,9070,9070,9070,9070,0
20240905,160500,504653720,9070,9070,9070,9070,0
20240905,160400,504653720,9070,9070,9070,9070,0
20240905,160300,504653720,9070,9070,9070,9070,0
20240905,160200,504653720,9070,9070,9070,9070,0
20240905,160100,504653720,9070,9070,9070,9070,0
20240905,160000,504653720,9070,9070,9070,9070,0
20240905,155900,504653720,9070,9070,9070,9070,0
20240905,155800,504653720,9070,9070,9070,9070,0
20240905,155700,504653720,9070,9070,9070,9070,0
20240905,155600,504653720,9070,9070,9070,9070,0
20240905,155500,504653720,9070,9070,9070,9070,558
20240905,155400,504653720,9070,9070,9070,9070,0
20240905,155300,504653720,9070,9070,9070,9070,0
20240905,155200,504653720,9070,9070,9070,9070,0
20240905,155100,504653720,9070,9070,9070,9070,0
20240905,155000,504653720,9070,9070,9070,9070,0
20240905,154900,504653720,9070,9070,9070,9070,0
20240905,154800,504653720,9070,9070,9070,9070,0
20240905,154700,504653720,9070,9070,9070,9070,0
20240905,154600,504653720,9070,9070,9070,9070,0
20240905,154500,504653720,9070,9070,9070,9070,0
20240905,154400,504653720,9070,9070,9070,9070,0
20240905,154300,504653720,9070,9070,9070,9070,0
20240905,154200,504653720,9070,9070,9070,9070,0
20240905,154100,504653720,9070,9070,9070,9070,0
20240905,154000,504653720,9070,9070,9070,9070,0
20240905,153900,504653720,9070,9070,9070,9070,0
20240905,153800,504653720,9070,9070,9070,9070,0
20240905,153700,504653720,9070,9070,9070,9070,0
20240905,153600,504653720,9070,9070,9070,9070,0
20240905,153500,504653720,9070,9070,9070,9070,0
20240905,153400,504653720,9070,9070,9070,9070,0
20240905,153300,504653720,9070,9070,9070,9070,0
20240905,153200,504653720,9070,9070,9070,9070,0
20240905,153100,504653720,9070,9070,9070,9070,0
20240905,153000,504653720,9070,9070,9070,9070,558
20240905,152900,499592660,9120,9120,9120,9120,0
20240905,152800,499592660,9120,9120,9120,9120,0
20240905,152700,499592660,9120,9120,9120,9120,0
20240905,152600,499592660,9120,9120,9120,9120,0
20240905,152500,499592660,9120,9120,9120,9120,0
20240905,152400,499592660,9120,9120,9120,9120,0
20240905,152300,499592660,9120,9120,9120,9120,0
20240905,152200,499592660,9120,9120,9120,9120,0
20240905,152100,499592660,9120,9120,9120,9120,0
20240905,152000,499592660,9120,9120,9120,9120,0
20240905,151900,499592660,9120,9080,9120,9080,56
20240905,151800,499083460,9080,9070,9080,9070,568
20240905,151700,493929420,9070,9100,9100,9070,39
20240905,151600,493574980,9100,9100,9110,9100,703
20240905,151500,487177640,9100,9100,9100,9100,20
20240905,151400,486995640,9110,9110,9110,9110,0
20240905,151300,486995640,9110,9110,9120,9110,643
20240905,151200,481131580,9080,9080,9080,9080,0
20240905,151100,481131580,9080,9080,9080,9080,1372
20240905,151000,468673820,9080,9110,9110,9080,699
20240905,150900,462313600,9110,9110,9110,9110,83
20240905,150800,461557470,9100,9100,9100,9100,0
20240905,150700,461557470,9100,9110,9110,9100,6
20240905,150600,461502830,9110,9110,9110,9110,17
20240905,150500,461347960,9110,9110,9110,9110,57
20240905,150400,460828690,9100,9100,9110,9100,96
20240905,150300,459954700,9100,9100,9100,9100,0
20240905,150200,459954700,9100,9100,9110,9100,75
20240905,150100,459271470,9100,9100,9100,9100,0
20240905,150000,459271470,9100,9100,9100,9100,0
20240905,145900,459271470,9100,9100,9100,9100,1
20240905,145800,459262370,9100,9110,9110,9100,47
20240905,145700,458834210,9100,9100,9100,9100,0
20240905,145600,458834210,9100,9110,9110,9100,407
20240905,145500,455130460,9110,9110,9110,9110,159
20240905,145400,453681970,9110,9100,9110,9100,7
20240905,145300,453618210,9100,9110,9110,9100,6
20240905,145200,453563560,9110,9100,9110,9100,283
20240905,145100,450986590,9110,9110,9110,9110,64
20240905,145000,450403550,9100,9100,9100,9100,1
20240905,144900,450394450,9100,9110,9110,9100,57
20240905,144800,449875480,9110,9120,9120,9110,53
20240905,144700,449392270,9110,9110,9110,9110,5
20240905,144600,449346720,9120,9120,9120,9120,5
20240905,144500,449301120,9110,9120,9120,9110,253
20240905,144400,446993810,9130,9130,9130,9120,637
20240905,144300,441180940,9110,9100,9110,9100,185
20240905,144200,439497150,9090,9090,9090,9090,1
20240905,144100,439488060,9100,9100,9100,9100,58
20240905,144000,438960260,9090,9090,9090,9090,16
20240905,143900,438814820,9100,9090,9100,9090,20
20240905,143800,438632830,9100,9100,9100,9100,69
20240905,143700,438004930,9100,9100,9100,9100,44
20240905,143600,437604530,9090,9090,9100,9090,631
20240905,143500,431868680,9080,9080,9080,9080,1
20240905,143400,431859600,9090,9090,9090,9090,64
20240905,143300,431277840,9080,9090,9090,9080,9
20240905,143200,431196040,9080,9080,9080,9080,0
20240905,143100,431196040,9080,9090,9090,9080,53
20240905,143000,430714300,9080,9080,9080,9080,1
20240905,142900,430705220,9090,9090,9090,9090,6
20240905,142800,430650680,9080,9080,9080,9080,12
20240905,142700,430541720,9070,9060,9070,9060,913
20240905,142600,422269930,9050,9060,9060,9050,7
20240905,142500,422206520,9050,9050,9050,9050,1
20240905,142400,422197470,9060,9060,9060,9060,40
20240905,142300,421835070,9060,9060,9060,9060,6
20240905,142200,421780710,9050,9050,9050,9050,37
20240905,142100,421445860,9060,9060,9060,9060,6
20240905,142000,421391500,9060,9060,9060,9060,66
20240905,141900,420793540,9060,9050,9060,9050,7
20240905,141800,420730130,9060,9050,9060,9050,21
20240905,141700,420540030,9060,9060,9060,9060,39
20240905,141600,420186690,9060,9070,9070,9060,597
20240905,141500,414777580,9070,9070,9070,9070,20
20240905,141400,414596180,9080,9080,9080,9080,9
20240905,141300,414514460,9070,9060,9070,9060,59
20240905,141200,413979360,9070,9070,9070,9070,0
20240905,141100,413979360,9070,9070,9070,9070,9
20240905,141000,413897730,9070,9070,9070,9070,57
20240905,140900,413380740,9090,9070,9090,9070,7
20240905,140800,413317150,9050,9040,9050,9040,42
20240905,140700,412937060,9040,9040,9040,9040,1
20240905,140600,412928020,9050,9050,9050,9050,34
20240905,140500,412620320,9040,9030,9040,9030,611
20240905,140400,407096890,9030,9060,9060,9030,834
20240905,140300,399552550,9070,9070,9070,9070,63
20240905,140200,398981140,9060,9060,9060,9060,35
20240905,140100,398664040,9070,9070,9070,9070,6
20240905,140000,398609620,9070,9070,9070,9070,6
20240905,135900,398555200,9070,9070,9070,9060,55
20240905,135800,398056360,9080,9090,9090,9080,31
20240905,135700,397774810,9090,9090,9090,9090,0
20240905,135600,397774810,9090,9090,9090,9080,59
20240905,135500,397238510,9090,9080,9090,9080,7
20240905,135400,397174890,9080,9080,9080,9080,1
20240905,135300,397165810,9080,9080,9080,9080,49
20240905,135200,396720890,9060,9060,9060,9060,0
20240905,135100,396720890,9060,9060,9060,9060,32
20240905,135000,396430970,9060,9080,9080,9060,38
20240905,134900,396086140,9070,9070,9070,9070,49
20240905,134800,395641710,9070,9060,9070,9060,22
20240905,134700,395442180,9070,9070,9070,9070,0
20240905,134600,395442180,9070,9060,9070,9060,171
20240905,134500,393892860,9060,9070,9070,9060,28
20240905,134400,393639120,9060,9060,9060,9060,15
20240905,134300,393503220,9060,9070,9070,9060,88
20240905,134200,392705890,9070,9060,9070,9060,44
20240905,134100,392306820,9070,9070,9070,9070,271
20240905,134000,389848850,9060,9070,9070,9060,7
20240905,133900,389785370,9060,9070,9070,9060,34
20240905,133800,389477000,9070,9070,9070,9070,6
20240905,133700,389422580,9060,9060,9060,9060,1
20240905,133600,389413520,9060,9060,9060,9060,1
20240905,133500,389404460,9070,9070,9070,9070,46
20240905,133400,388987240,9070,9080,9080,9070,151
20240905,133300,387616360,9080,9090,9090,9080,7
20240905,133200,387552740,9090,9090,9090,9090,53
20240905,133100,387070970,9090,9090,9090,9090,6
20240905,133000,387016430,9080,9100,9100,9080,35
20240905,132900,386698240,9100,9100,9100,9100,0
20240905,132800,386698240,9100,9090,9100,9090,51
20240905,132700,386234150,9110,9110,9110,9110,5
20240905,132600,386188600,9100,9090,9140,9090,280
20240905,132500,383640660,9110,9090,9110,9090,284
20240905,132400,381054090,9080,9080,9080,9080,1
20240905,132300,381045010,9070,9070,9070,9070,395
20240905,132200,377462360,9030,9040,9050,9030,1507
20240905,132100,363824740,9040,9040,9040,9040,429
20240905,132000,359946580,9030,9020,9030,9010,1009
20240905,131900,350849730,9020,9030,9030,9020,111
20240905,131800,349848470,9030,9040,9040,9030,92
20240905,131700,349017600,9040,9040,9040,9040,8
20240905,131600,348945280,9030,9030,9030,9030,1
20240905,131500,348936250,9040,9030,9040,9030,61
20240905,131400,348385370,9020,9020,9020,9020,0
20240905,131300,348385370,9020,9020,9020,9020,2
20240905,131200,348367330,9020,9020,9020,9020,182
20240905,131100,346725690,9030,9020,9030,9020,63
20240905,131000,346156820,9030,9020,9030,9020,7
20240905,130900,346093620,9020,9030,9030,9020,14
20240905,130800,345967290,9040,9020,9040,9020,818
20240905,130700,338587750,9010,9040,9040,9010,1722
20240905,130600,323068960,9040,9040,9040,9040,0
20240905,130500,323068960,9040,9010,9040,9010,229
20240905,130400,321002630,9020,9020,9020,9020,39
20240905,130300,320650850,9020,9020,9020,9020,6
20240905,130200,320596730,9020,9020,9020,9010,17
20240905,130100,320443400,9020,9020,9020,9020,47
20240905,130000,320019460,9020,9020,9020,9020,80
20240905,125900,319297860,9020,9020,9020,9020,2
20240905,125800,319279820,9030,9030,9030,9030,107
20240905,125700,318313610,9030,9030,9030,9030,42
20240905,125600,317934350,9020,9020,9020,9020,2
20240905,125500,317916310,9030,9030,9030,9030,6
20240905,125400,317862130,9020,9030,9030,9020,59
20240905,125300,317329370,9020,9020,9020,9020,1
20240905,125200,317320350,9020,9030,9030,9020,76
20240905,125100,316634770,9020,9030,9030,9020,2
20240905,125000,316616720,9040,9040,9040,9040,71
20240905,124900,315974880,9030,9030,9030,9030,0
20240905,124800,315974880,9030,9030,9040,9030,28
20240905,124700,315721970,9030,9020,9030,9020,236
20240905,124600,313590970,9010,9010,9010,9010,1
20240905,124500,313581960,9020,9000,9020,9000,141
20240905,124400,312310160,9010,9010,9010,9010,205
20240905,124300,310463110,9010,9000,9010,9000,7
20240905,124200,310400050,9000,9010,9010,9000,7
20240905,124100,310336990,9000,9000,9000,9000,0
20240905,124000,310336990,9000,9010,9010,9000,91
20240905,123900,309517410,9000,9010,9010,9000,7
20240905,123800,309454350,9010,9010,9010,9010,0
20240905,123700,309454350,9010,9020,9020,9010,69
20240905,123600,308831980,9010,9010,9010,9010,68
20240905,123500,308219300,9020,9030,9030,9010,259
20240905,123400,305884070,9040,9040,9040,9040,16
20240905,123300,305739430,9050,9040,9050,9040,52
20240905,123200,305268840,9050,9040,9050,9040,24
20240905,123100,305051820,9040,9040,9040,9040,1
20240905,123000,305042780,9050,9050,9050,9050,46
20240905,122900,304626480,9050,9050,9050,9050,0
20240905,122800,304626480,9050,9040,9050,9040,10
20240905,122700,304536010,9040,9040,9040,9040,0
20240905,122600,304536010,9040,9040,9040,9040,78
20240905,122500,303830890,9040,9030,9040,9030,6
20240905,122400,303776660,9030,9030,9030,9030,4
20240905,122300,303740540,9030,9030,9030,9020,147
20240905,122200,302413140,9020,9030,9030,9020,8
20240905,122100,302340910,9030,9030,9030,9030,0
20240905,122000,302340910,9030,9030,9030,9030,56
20240905,121900,301835230,9030,9030,9030,9020,62
20240905,121800,301275390,9020,9020,9020,9020,0
20240905,121700,301275390,9020,9030,9030,9020,43
20240905,121600,300887460,9020,9030,9030,9020,60
20240905,121500,300345670,9020,9030,9040,9020,76
20240905,121400,299659710,9030,9040,9040,9030,42
20240905,121300,299280390,9040,9040,9040,9040,0
20240905,121200,299280390,9040,9040,9040,9040,41
20240905,121100,298909750,9050,9060,9060,9050,39
20240905,121000,298556630,9070,9060,9070,9060,7
20240905,120900,298493150,9070,9080,9080,9070,121
20240905,120800,297395620,9070,9080,9080,9070,8
20240905,120700,297323000,9080,9080,9080,9080,49
20240905,120600,296878080,9060,9060,9060,9060,4
20240905,120500,296841840,9060,9050,9060,9050,7
20240905,120400,296778440,9060,9060,9060,9060,8
20240905,120300,296705960,9050,9050,9050,9050,0
20240905,120200,296705960,9050,9060,9060,9050,65
20240905,120100,296117070,9050,9050,9050,9050,1
20240905,120000,296108020,9060,9060,9060,9060,6
20240905,115900,296053660,9050,9050,9050,9050,280
20240905,115800,293519660,9050,9060,9060,9050,30
20240905,115700,293248080,9070,9060,9070,9060,12
20240905,115600,293139250,9060,9070,9070,9060,7
20240905,115500,293075770,9080,9060,9080,9060,77
20240905,115400,292377500,9070,9050,9070,9050,4
20240905,115300,292341240,9070,9070,9070,9070,0
20240905,115200,292341240,9070,9040,9070,9040,436
20240905,115100,288387450,9040,9040,9040,9040,1
20240905,115000,288378410,9030,9030,9030,9030,0
20240905,114900,288378410,9030,9040,9040,9030,1452
20240905,114800,275252360,9030,9070,9070,9030,2484
20240905,114700,252762740,9070,9080,9080,9070,349
20240905,114600,249597250,9070,9070,9070,9070,15
20240905,114500,249461200,9080,9080,9080,9070,71
20240905,114400,248816540,9080,9080,9080,9080,10
20240905,114300,248725740,9080,9070,9080,9070,16
20240905,114200,248580470,9070,9080,9080,9070,7
20240905,114100,248516920,9080,9070,9080,9070,550
20240905,114000,243527790,9050,9050,9050,9050,10
20240905,113900,243437290,9040,9060,9060,9040,3
20240905,113800,243410130,9030,9020,9030,9020,73
20240905,113700,242751120,9020,9020,9030,9020,269
20240905,113600,240322070,9030,9030,9030,9030,6
20240905,113500,240267890,9030,9030,9030,9030,46
20240905,113400,239852510,9030,9020,9030,9020,8
20240905,113300,239780290,9020,9020,9020,9020,0
20240905,113200,239780290,9020,9020,9020,9020,157
20240905,113100,238364150,9000,9020,9020,9000,233
20240905,113000,236264880,9000,9060,9060,9000,4004
20240905,112900,200129090,9050,9060,9060,9050,7
20240905,112800,200065680,9050,9060,9060,9050,38
20240905,112700,199721430,9060,9060,9060,9060,23
20240905,112600,199513050,9060,9060,9060,9060,6
20240905,112500,199458690,9050,9050,9050,9050,2
20240905,112400,199440590,9060,9050,9060,9050,62
20240905,112300,198878880,9060,9050,9060,9050,27
20240905,112200,198634490,9050,9060,9060,9050,7
20240905,112100,198571080,9060,9050,9060,9050,1098
20240905,112000,188623210,9050,9050,9050,9050,1
20240905,111900,188614160,9060,9060,9060,9060,6
20240905,111800,188559800,9060,9060,9060,9060,0
20240905,111700,188559800,9060,9070,9070,9060,116
20240905,111600,187508560,9080,9080,9080,9080,5
20240905,111500,187463160,9070,9070,9070,9070,1
20240905,111400,187454090,9060,9070,9070,9060,191
20240905,111300,185721730,9070,9070,9070,9070,57
20240905,111200,185204740,9070,9070,9070,9070,6
20240905,111100,185150320,9060,9070,9070,9060,7
20240905,111000,185086840,9060,9060,9060,9040,464
20240905,110900,180889770,9050,9050,9050,9050,100
20240905,110800,179984770,9060,9090,9090,9050,1710
20240905,110700,164469240,9100,9100,9100,9090,624
20240905,110600,158791360,9100,9130,9130,9100,1191
20240905,110500,147924450,9140,9140,9140,9140,12
20240905,110400,147814770,9150,9150,9150,9150,0
20240905,110300,147814770,9150,9140,9170,9140,961
20240905,110200,139007920,9120,9150,9150,9120,1328
20240905,110100,126857310,9130,9130,9130,9130,10
20240905,110000,126766010,9110,9110,9110,9110,48
20240905,105900,126328730,9110,9110,9110,9110,66
20240905,105800,125727470,9110,9110,9110,9110,0
20240905,105700,125727470,9110,9110,9110,9110,49
20240905,105600,125281080,9110,9110,9110,9110,9
20240905,105500,125199090,9110,9110,9110,9110,0
20240905,105400,125199090,9110,9110,9110,9110,6
20240905,105300,125144430,9110,9110,9110,9110,51
20240905,105200,124679820,9110,9120,9120,9100,71
20240905,105100,124033340,9140,9120,9140,9120,80
20240905,105000,123303660,9120,9130,9140,9120,2277
20240905,104900,102514690,9140,9130,9140,9130,33
20240905,104800,102213230,9140,9140,9140,9140,4
20240905,104700,102176670,9140,9140,9140,9140,0
20240905,104600,102176670,9140,9140,9140,9140,78
20240905,104500,101463750,9140,9140,9140,9140,0
20240905,104400,101463750,9140,9140,9140,9140,26
20240905,104300,101226110,9140,9140,9140,9140,64
20240905,104200,100641150,9140,9130,9140,9130,208
20240905,104100,98742070,9130,9150,9150,9130,47
20240905,104000,98312330,9150,9150,9150,9150,0
20240905,103900,98312330,9150,9150,9150,9140,88
20240905,103800,97507280,9130,9130,9130,9130,31
20240905,103700,97224250,9130,9130,9130,9130,62
20240905,103600,96658190,9150,9140,9150,9140,1861
20240905,103500,79631070,9140,9140,9140,9140,10
20240905,103400,79539670,9140,9140,9140,9140,2
20240905,103300,79521390,9140,9140,9140,9140,51
20240905,103200,79055250,9150,9150,9150,9150,48
20240905,103100,78616050,9150,9140,9150,9140,12
20240905,103000,78506280,9140,9140,9140,9140,4
20240905,102900,78469720,9150,9150,9150,9150,62
20240905,102800,77902420,9150,9150,9150,9150,0
20240905,102700,77902420,9150,9150,9150,9150,0
20240905,102600,77902420,9150,9150,9150,9150,17
20240905,102500,77746870,9150,9150,9150,9150,44
20240905,102400,77344270,9150,9150,9150,9150,0
20240905,102300,77344270,9150,9150,9150,9150,17
20240905,102200,77188720,9150,9150,9150,9150,63
20240905,102100,76612270,9150,9150,9150,9150,0
20240905,102000,76612270,9150,9140,9150,9140,19
20240905,101900,76438430,9150,9150,9150,9150,62
20240905,101800,75871130,9150,9150,9150,9150,0
20240905,101700,75871130,9150,9150,9150,9150,4
20240905,101600,75834530,9130,9150,9150,9130,125
20240905,101500,74692940,9150,9150,9150,9150,46
20240905,101400,74272040,9130,9130,9130,9130,2
20240905,101300,74253780,9140,9140,9140,9130,1573
20240905,101200,59877220,9140,9150,9150,9140,214
20240905,101100,57920290,9150,9140,9150,9140,21
20240905,101000,57728180,9150,9140,9150,9140,65
20240905,100900,57134040,9150,9150,9150,9150,0
20240905,100800,57134040,9150,9150,9150,9150,62
20240905,100700,56566740,9150,9150,9150,9150,150
20240905,100600,55194240,9150,9150,9150,9150,8
20240905,100500,55121040,9150,9150,9150,9150,64
20240905,100400,54535440,9150,9150,9150,9150,10
20240905,100300,54443940,9150,9150,9150,9150,14
20240905,100200,54315840,9150,9150,9150,9150,12
20240905,100100,54206040,9160,9160,9160,9160,48
20240905,100000,53766360,9160,9160,9160,9160,10
20240905,095900,53674760,9160,9160,9160,9160,4
20240905,095800,53638120,9160,9160,9160,9160,66
20240905,095700,53033560,9140,9140,9140,9140,30
20240905,095600,52759360,9160,9140,9160,9140,59
20240905,095500,52219880,9160,9150,9160,9150,906
20240905,095400,43929940,9150,9150,9150,9150,160
20240905,095300,42465940,9150,9150,9150,9150,12
20240905,095200,42356140,9150,9150,9150,9150,4
20240905,095100,42319540,9150,9150,9150,9150,51
20240905,095000,41852890,9150,9150,9150,9150,4
20240905,094900,41816290,9150,9150,9150,9150,0
20240905,094800,41816290,9150,9150,9150,9150,38
20240905,094700,41468590,9140,9140,9140,9140,0
20240905,094600,41468590,9140,9200,9200,9130,1537
20240905,094500,27396610,9200,9180,9200,9180,124
20240905,094400,26257810,9200,9200,9200,9200,0
20240905,094300,26257810,9200,9200,9200,9200,4
20240905,094200,26221010,9200,9200,9200,9200,0
20240905,094100,26221010,9200,9200,9200,9200,4
20240905,094000,26184210,9200,9200,9200,9200,0
20240905,093900,26184210,9200,9200,9200,9200,4
20240905,093800,26147410,9180,9180,9180,9180,100
20240905,093700,25229410,9200,9200,9200,9180,131
20240905,093600,24026210,9200,9200,9200,9200,5
20240905,093500,23980210,9200,9190,9200,9180,116
20240905,093400,22915110,9190,9180,9190,9180,24
20240905,093300,22694740,9180,9170,9180,9170,81
20240905,093200,21951950,9170,9170,9170,9170,4
20240905,093100,21915270,9170,9170,9170,9170,4
20240905,093000,21878590,9160,9160,9160,9160,79
20240905,092900,21154950,9150,9150,9150,9150,0
20240905,092800,21154950,9150,9150,9150,9150,212
20240905,092700,19215150,9150,9150,9150,9150,0
20240905,092600,19215150,9150,9150,9150,9150,0
20240905,092500,19215150,9150,9150,9150,9150,10
20240905,092400,19123650,9150,9150,9150,9150,0
20240905,092300,19123650,9150,9150,9150,9150,0
20240905,092200,19123650,9150,9150,9150,9150,0
20240905,092100,19123650,9150,9150,9150,9150,7
20240905,092000,19059600,9140,9150,9150,9140,35
20240905,091900,18739680,9170,9170,9170,9170,0
20240905,091800,18739680,9170,9170,9170,9170,1
20240905,091700,18730510,9150,9150,9150,9150,149
20240905,091600,17367160,9140,9150,9150,9140,66
20240905,091500,16763420,9190,9190,9190,9190,996
20240905,091400,7610180,9190,9190,9190,9190,1
20240905,091300,7600990,9200,9190,9200,9190,7
20240905,091200,7536640,9150,9150,9150,9150,0
20240905,091100,7536640,9150,9150,9150,9150,0
20240905,091000,7536640,9150,9150,9150,9150,0
20240905,090900,7536640,9150,9150,9150,9150,6
20240905,090800,7481740,9150,9160,9160,9150,6
20240905,090700,7426830,9200,9200,9200,9200,0
20240905,090600,7426830,9200,9200,9200,9200,0
20240905,090500,7426830,9200,9180,9200,9180,20
20240905,090400,7243040,9150,9150,9150,9150,407
20240905,090300,3518990,9170,9160,9170,9160,15
20240905,090200,3381520,9150,9150,9150,9150,1
20240905,090100,3372370,9150,9150,9150,9150,7
20240905,090000,3308320,9140,9140,9140,9100,362