KissMeData/079170/min/candle-20240904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240904,194900,251356240,8220,8220,8220,8220,505
20240904,194800,251356240,8220,8220,8220,8220,0
20240904,194700,251356240,8220,8220,8220,8220,0
20240904,194600,251356240,8220,8220,8220,8220,0
20240904,194500,251356240,8220,8220,8220,8220,0
20240904,194400,251356240,8220,8220,8220,8220,0
20240904,194300,251356240,8220,8220,8220,8220,0
20240904,194200,251356240,8220,8220,8220,8220,0
20240904,194100,251356240,8220,8220,8220,8220,0
20240904,194000,251356240,8220,8220,8220,8220,0
20240904,193900,251356240,8220,8220,8220,8220,0
20240904,193800,251356240,8220,8220,8220,8220,0
20240904,193700,251356240,8220,8220,8220,8220,0
20240904,193600,251356240,8220,8220,8220,8220,0
20240904,193500,251356240,8220,8220,8220,8220,0
20240904,193400,251356240,8220,8220,8220,8220,0
20240904,193300,251356240,8220,8220,8220,8220,0
20240904,193200,251356240,8220,8220,8220,8220,0
20240904,193100,251356240,8220,8220,8220,8220,0
20240904,193000,251356240,8220,8220,8220,8220,0
20240904,192900,251356240,8220,8220,8220,8220,0
20240904,192800,251356240,8220,8220,8220,8220,0
20240904,192700,251356240,8220,8220,8220,8220,0
20240904,192600,251356240,8220,8220,8220,8220,0
20240904,192500,251356240,8220,8220,8220,8220,0
20240904,192400,251356240,8220,8220,8220,8220,0
20240904,192300,251356240,8220,8220,8220,8220,0
20240904,192200,251356240,8220,8220,8220,8220,0
20240904,192100,251356240,8220,8220,8220,8220,0
20240904,192000,251356240,8220,8220,8220,8220,0
20240904,191900,251356240,8220,8220,8220,8220,505
20240904,191800,251356240,8220,8220,8220,8220,0
20240904,191700,251356240,8220,8220,8220,8220,0
20240904,191600,251356240,8220,8220,8220,8220,0
20240904,191500,251356240,8220,8220,8220,8220,0
20240904,191400,251356240,8220,8220,8220,8220,0
20240904,191300,251356240,8220,8220,8220,8220,0
20240904,191200,251356240,8220,8220,8220,8220,0
20240904,191100,251356240,8220,8220,8220,8220,0
20240904,191000,251356240,8220,8220,8220,8220,0
20240904,190900,251356240,8220,8220,8220,8220,0
20240904,190800,251356240,8220,8220,8220,8220,0
20240904,190700,251356240,8220,8220,8220,8220,0
20240904,190600,251356240,8220,8220,8220,8220,0
20240904,190500,251356240,8220,8220,8220,8220,0
20240904,190400,251356240,8220,8220,8220,8220,0
20240904,190300,251356240,8220,8220,8220,8220,0
20240904,190200,251356240,8220,8220,8220,8220,0
20240904,190100,251356240,8220,8220,8220,8220,0
20240904,190000,251356240,8220,8220,8220,8220,0
20240904,185900,251356240,8220,8220,8220,8220,0
20240904,185800,251356240,8220,8220,8220,8220,0
20240904,185700,251356240,8220,8220,8220,8220,0
20240904,185600,251356240,8220,8220,8220,8220,0
20240904,185500,251356240,8220,8220,8220,8220,0
20240904,185400,251356240,8220,8220,8220,8220,0
20240904,185300,251356240,8220,8220,8220,8220,0
20240904,185200,251356240,8220,8220,8220,8220,0
20240904,185100,251356240,8220,8220,8220,8220,0
20240904,185000,251356240,8220,8220,8220,8220,0
20240904,184900,251356240,8220,8220,8220,8220,505
20240904,184800,251356240,8220,8220,8220,8220,0
20240904,184700,251356240,8220,8220,8220,8220,0
20240904,184600,251356240,8220,8220,8220,8220,0
20240904,184500,251356240,8220,8220,8220,8220,0
20240904,184400,251356240,8220,8220,8220,8220,0
20240904,184300,251356240,8220,8220,8220,8220,0
20240904,184200,251356240,8220,8220,8220,8220,0
20240904,184100,251356240,8220,8220,8220,8220,0
20240904,184000,251356240,8220,8220,8220,8220,0
20240904,183900,251356240,8220,8220,8220,8220,0
20240904,183800,251356240,8220,8220,8220,8220,0
20240904,183700,251356240,8220,8220,8220,8220,0
20240904,183600,251356240,8220,8220,8220,8220,0
20240904,183500,251356240,8220,8220,8220,8220,0
20240904,183400,251356240,8220,8220,8220,8220,0
20240904,183300,251356240,8220,8220,8220,8220,0
20240904,183200,251356240,8220,8220,8220,8220,0
20240904,183100,251356240,8220,8220,8220,8220,0
20240904,183000,251356240,8220,8220,8220,8220,0
20240904,182900,251356240,8220,8220,8220,8220,0
20240904,182800,251356240,8220,8220,8220,8220,0
20240904,182700,251356240,8220,8220,8220,8220,0
20240904,182600,251356240,8220,8220,8220,8220,0
20240904,182500,251356240,8220,8220,8220,8220,0
20240904,182400,251356240,8220,8220,8220,8220,0
20240904,182300,251356240,8220,8220,8220,8220,0
20240904,182200,251356240,8220,8220,8220,8220,0
20240904,182100,251356240,8220,8220,8220,8220,0
20240904,182000,251356240,8220,8220,8220,8220,0
20240904,181900,251356240,8220,8220,8220,8220,505
20240904,181800,251356240,8220,8220,8220,8220,0
20240904,181700,251356240,8220,8220,8220,8220,0
20240904,181600,251356240,8220,8220,8220,8220,0
20240904,181500,251356240,8220,8220,8220,8220,0
20240904,181400,251356240,8220,8220,8220,8220,0
20240904,181300,251356240,8220,8220,8220,8220,0
20240904,181200,251356240,8220,8220,8220,8220,0
20240904,181100,251356240,8220,8220,8220,8220,0
20240904,181000,251356240,8220,8220,8220,8220,0
20240904,180900,251356240,8220,8220,8220,8220,0
20240904,180800,251356240,8220,8220,8220,8220,0
20240904,180700,251356240,8220,8220,8220,8220,0
20240904,180600,251356240,8220,8220,8220,8220,0
20240904,180500,251356240,8220,8220,8220,8220,0
20240904,180400,251356240,8220,8220,8220,8220,0
20240904,180300,251356240,8220,8220,8220,8220,0
20240904,180200,251356240,8220,8220,8220,8220,0
20240904,180100,251356240,8220,8220,8220,8220,0
20240904,180000,251356240,8220,8220,8220,8220,0
20240904,175900,251356240,8220,8220,8220,8220,0
20240904,175800,251356240,8220,8220,8220,8220,0
20240904,175700,251356240,8220,8220,8220,8220,0
20240904,175600,251356240,8220,8220,8220,8220,0
20240904,175500,251356240,8220,8220,8220,8220,0
20240904,175400,251356240,8220,8220,8220,8220,0
20240904,175300,251356240,8220,8220,8220,8220,0
20240904,175200,251356240,8220,8220,8220,8220,0
20240904,175100,251356240,8220,8220,8220,8220,0
20240904,175000,251356240,8220,8220,8220,8220,0
20240904,174900,251356240,8220,8220,8220,8220,505
20240904,174800,251356240,8220,8220,8220,8220,0
20240904,174700,251356240,8220,8220,8220,8220,0
20240904,174600,251356240,8220,8220,8220,8220,0
20240904,174500,251356240,8220,8220,8220,8220,0
20240904,174400,251356240,8220,8220,8220,8220,0
20240904,174300,251356240,8220,8220,8220,8220,0
20240904,174200,251356240,8220,8220,8220,8220,0
20240904,174100,251356240,8220,8220,8220,8220,0
20240904,174000,251356240,8220,8220,8220,8220,0
20240904,173900,251356240,8220,8220,8220,8220,0
20240904,173800,251356240,8220,8220,8220,8220,0
20240904,173700,251356240,8220,8220,8220,8220,0
20240904,173600,251356240,8220,8220,8220,8220,0
20240904,173500,251356240,8220,8220,8220,8220,0
20240904,173400,251356240,8220,8220,8220,8220,0
20240904,173300,251356240,8220,8220,8220,8220,0
20240904,173200,251356240,8220,8220,8220,8220,0
20240904,173100,251356240,8220,8220,8220,8220,0
20240904,173000,251356240,8220,8220,8220,8220,0
20240904,172900,251356240,8220,8220,8220,8220,0
20240904,172800,251356240,8220,8220,8220,8220,0
20240904,172700,251356240,8220,8220,8220,8220,0
20240904,172600,251356240,8220,8220,8220,8220,0
20240904,172500,251356240,8220,8220,8220,8220,0
20240904,172400,251356240,8220,8220,8220,8220,0
20240904,172300,251356240,8220,8220,8220,8220,0
20240904,172200,251356240,8220,8220,8220,8220,0
20240904,172100,251356240,8220,8220,8220,8220,0
20240904,172000,251356240,8220,8220,8220,8220,0
20240904,171900,251356240,8220,8220,8220,8220,505
20240904,171800,251356240,8220,8220,8220,8220,0
20240904,171700,251356240,8220,8220,8220,8220,0
20240904,171600,251356240,8220,8220,8220,8220,0
20240904,171500,251356240,8220,8220,8220,8220,0
20240904,171400,251356240,8220,8220,8220,8220,0
20240904,171300,251356240,8220,8220,8220,8220,0
20240904,171200,251356240,8220,8220,8220,8220,0
20240904,171100,251356240,8220,8220,8220,8220,0
20240904,171000,251356240,8220,8220,8220,8220,0
20240904,170900,251356240,8220,8220,8220,8220,0
20240904,170800,251356240,8220,8220,8220,8220,0
20240904,170700,251356240,8220,8220,8220,8220,0
20240904,170600,251356240,8220,8220,8220,8220,0
20240904,170500,251356240,8220,8220,8220,8220,0
20240904,170400,251356240,8220,8220,8220,8220,0
20240904,170300,251356240,8220,8220,8220,8220,0
20240904,170200,251356240,8220,8220,8220,8220,0
20240904,170100,251356240,8220,8220,8220,8220,0
20240904,170000,251356240,8220,8220,8220,8220,0
20240904,165900,251356240,8220,8220,8220,8220,0
20240904,165800,251356240,8220,8220,8220,8220,0
20240904,165700,251356240,8220,8220,8220,8220,0
20240904,165600,251356240,8220,8220,8220,8220,0
20240904,165500,251356240,8220,8220,8220,8220,0
20240904,165400,251356240,8220,8220,8220,8220,0
20240904,165300,251356240,8220,8220,8220,8220,0
20240904,165200,251356240,8220,8220,8220,8220,0
20240904,165100,251356240,8220,8220,8220,8220,0
20240904,165000,251356240,8220,8220,8220,8220,0
20240904,164900,251356240,8220,8220,8220,8220,505
20240904,164800,251356240,8220,8220,8220,8220,0
20240904,164700,251356240,8220,8220,8220,8220,0
20240904,164600,251356240,8220,8220,8220,8220,0
20240904,164500,251356240,8220,8220,8220,8220,0
20240904,164400,251356240,8220,8220,8220,8220,0
20240904,164300,251356240,8220,8220,8220,8220,0
20240904,164200,251356240,8220,8220,8220,8220,0
20240904,164100,251356240,8220,8220,8220,8220,0
20240904,164000,251356240,8220,8220,8220,8220,0
20240904,163900,251356240,8220,8220,8220,8220,0
20240904,163800,251356240,8220,8220,8220,8220,0
20240904,163700,251356240,8220,8220,8220,8220,0
20240904,163600,251356240,8220,8220,8220,8220,0
20240904,163500,251356240,8220,8220,8220,8220,0
20240904,163400,251356240,8220,8220,8220,8220,0
20240904,163300,251356240,8220,8220,8220,8220,0
20240904,163200,251356240,8220,8220,8220,8220,0
20240904,163100,251356240,8220,8220,8220,8220,0
20240904,163000,251356240,8220,8220,8220,8220,0
20240904,162900,251356240,8220,8220,8220,8220,0
20240904,162800,251356240,8220,8220,8220,8220,0
20240904,162700,251356240,8220,8220,8220,8220,0
20240904,162600,251356240,8220,8220,8220,8220,0
20240904,162500,251356240,8220,8220,8220,8220,0
20240904,162400,251356240,8220,8220,8220,8220,0
20240904,162300,251356240,8220,8220,8220,8220,0
20240904,162200,251356240,8220,8220,8220,8220,0
20240904,162100,251356240,8220,8220,8220,8220,0
20240904,162000,251356240,8220,8220,8220,8220,0
20240904,161900,251356240,8220,8220,8220,8220,505
20240904,161800,251356240,8220,8220,8220,8220,0
20240904,161700,251356240,8220,8220,8220,8220,0
20240904,161600,251356240,8220,8220,8220,8220,0
20240904,161500,251356240,8220,8220,8220,8220,0
20240904,161400,251356240,8220,8220,8220,8220,0
20240904,161300,251356240,8220,8220,8220,8220,0
20240904,161200,251356240,8220,8220,8220,8220,0
20240904,161100,251356240,8220,8220,8220,8220,0
20240904,161000,251356240,8220,8220,8220,8220,0
20240904,160900,251356240,8220,8220,8220,8220,0
20240904,160800,251356240,8220,8220,8220,8220,0
20240904,160700,251356240,8220,8220,8220,8220,0
20240904,160600,251356240,8220,8220,8220,8220,0
20240904,160500,251356240,8220,8220,8220,8220,0
20240904,160400,251356240,8220,8220,8220,8220,0
20240904,160300,251356240,8220,8220,8220,8220,0
20240904,160200,251356240,8220,8220,8220,8220,0
20240904,160100,251356240,8220,8220,8220,8220,0
20240904,160000,251356240,8220,8220,8220,8220,0
20240904,155900,251356240,8220,8220,8220,8220,0
20240904,155800,251356240,8220,8220,8220,8220,0
20240904,155700,251356240,8220,8220,8220,8220,0
20240904,155600,251356240,8220,8220,8220,8220,0
20240904,155500,251356240,8220,8220,8220,8220,0
20240904,155400,251356240,8220,8220,8220,8220,0
20240904,155300,251356240,8220,8220,8220,8220,0
20240904,155200,251356240,8220,8220,8220,8220,0
20240904,155100,251356240,8220,8220,8220,8220,0
20240904,155000,251356240,8220,8220,8220,8220,0
20240904,154900,251356240,8220,8220,8220,8220,505
20240904,154800,251356240,8220,8220,8220,8220,0
20240904,154700,251356240,8220,8220,8220,8220,0
20240904,154600,251356240,8220,8220,8220,8220,0
20240904,154500,251356240,8220,8220,8220,8220,0
20240904,154400,251356240,8220,8220,8220,8220,0
20240904,154300,251356240,8220,8220,8220,8220,0
20240904,154200,251356240,8220,8220,8220,8220,0
20240904,154100,251356240,8220,8220,8220,8220,0
20240904,154000,251356240,8220,8220,8220,8220,0
20240904,153900,251356240,8220,8220,8220,8220,0
20240904,153800,251356240,8220,8220,8220,8220,0
20240904,153700,251356240,8220,8220,8220,8220,0
20240904,153600,251356240,8220,8220,8220,8220,0
20240904,153500,251356240,8220,8220,8220,8220,0
20240904,153400,251356240,8220,8220,8220,8220,0
20240904,153300,251356240,8220,8220,8220,8220,0
20240904,153200,251356240,8220,8220,8220,8220,0
20240904,153100,251356240,8220,8220,8220,8220,0
20240904,153000,251356240,8220,8220,8220,8220,505
20240904,152900,247205140,8240,8240,8240,8240,0
20240904,152800,247205140,8240,8240,8240,8240,0
20240904,152700,247205140,8240,8240,8240,8240,0
20240904,152600,247205140,8240,8240,8240,8240,0
20240904,152500,247205140,8240,8240,8240,8240,0
20240904,152400,247205140,8240,8240,8240,8240,0
20240904,152300,247205140,8240,8240,8240,8240,0
20240904,152200,247205140,8240,8240,8240,8240,0
20240904,152100,247205140,8240,8240,8240,8240,0
20240904,152000,247205140,8240,8240,8240,8240,0
20240904,151900,247205140,8240,8240,8240,8240,0
20240904,151800,247205140,8240,8240,8240,8240,0
20240904,151700,247205140,8240,8240,8240,8240,0
20240904,151600,247205140,8240,8240,8240,8240,0
20240904,151500,247205140,8240,8180,8240,8180,1857
20240904,151400,231971750,8180,8180,8180,8180,1
20240904,151300,231963570,8190,8180,8190,8180,12
20240904,151200,231865400,8190,8150,8190,8150,390
20240904,151100,228676030,8170,8170,8170,8170,0
20240904,151000,228676030,8170,8170,8170,8170,0
20240904,150900,228676030,8170,8170,8170,8170,0
20240904,150800,228676030,8170,8170,8170,8170,0
20240904,150700,228676030,8170,8170,8170,8170,170
20240904,150600,227287130,8180,8180,8180,8180,0
20240904,150500,227287130,8180,8180,8180,8180,0
20240904,150400,227287130,8180,8180,8180,8180,0
20240904,150300,227287130,8180,8180,8180,8180,0
20240904,150200,227287130,8180,8160,8180,8160,4
20240904,150100,227254470,8190,8160,8190,8160,19
20240904,150000,227099130,8140,8140,8140,8140,30
20240904,145900,226854930,8170,8150,8170,8150,5
20240904,145800,226814120,8180,8140,8180,8140,137
20240904,145700,225698860,8140,8140,8140,8140,0
20240904,145600,225698860,8140,8140,8140,8140,3
20240904,145500,225674440,8130,8140,8140,8130,7
20240904,145400,225617500,8120,8120,8120,8120,353
20240904,145300,222751140,8120,8120,8120,8120,300
20240904,145200,220315140,8110,8110,8110,8110,42
20240904,145100,219974520,8120,8120,8120,8120,0
20240904,145000,219974520,8120,8120,8120,8120,137
20240904,144900,218862080,8120,8140,8140,8120,23
20240904,144800,218675240,8140,8140,8140,8140,25
20240904,144700,218471740,8140,8140,8140,8140,45
20240904,144600,218105440,8190,8170,8190,8170,2
20240904,144500,218089080,8190,8160,8190,8140,45
20240904,144400,217721820,8190,8100,8190,8100,267
20240904,144300,215550130,8100,8070,8100,8070,149
20240904,144200,214343360,8050,8030,8050,8030,310
20240904,144100,211848010,8000,8000,8000,8000,0
20240904,144000,211848010,8000,8010,8010,8000,19
20240904,143900,211695910,8020,8020,8020,8020,6
20240904,143800,211647790,8030,8030,8030,8030,32
20240904,143700,211390830,8030,8030,8030,8030,0
20240904,143600,211390830,8030,8030,8030,8030,0
20240904,143500,211390830,8030,8030,8030,8030,2
20240904,143400,211374770,8050,8030,8050,8030,7
20240904,143300,211318440,8030,8030,8030,8030,6
20240904,143200,211270260,8040,8050,8050,8040,168
20240904,143100,209917980,8050,8050,8050,8050,0
20240904,143000,209917980,8050,8050,8050,8050,0
20240904,142900,209917980,8050,8050,8050,8050,5
20240904,142800,209877730,8050,8030,8050,8030,66
20240904,142700,209347690,8030,8020,8030,8020,161
20240904,142600,208054950,8010,8010,8010,8010,3
20240904,142500,208030920,8050,8050,8050,8050,0
20240904,142400,208030920,8050,8050,8050,8050,0
20240904,142300,208030920,8050,8050,8050,8050,0
20240904,142200,208030920,8050,8050,8050,8050,0
20240904,142100,208030920,8050,8030,8050,8000,301
20240904,142000,205613160,8050,8050,8050,8050,0
20240904,141900,205613160,8050,8030,8050,8030,5
20240904,141800,205572970,8020,8020,8020,8020,76
20240904,141700,204963450,8020,8020,8020,8020,0
20240904,141600,204963450,8020,8020,8020,8020,0
20240904,141500,204963450,8020,8020,8020,8020,0
20240904,141400,204963450,8020,8020,8020,8020,0
20240904,141300,204963450,8020,8020,8020,8020,0
20240904,141200,204963450,8020,8020,8020,8020,0
20240904,141100,204963450,8020,8020,8020,8020,0
20240904,141000,204963450,8020,8020,8020,8020,0
20240904,140900,204963450,8020,8010,8020,8010,38
20240904,140800,204658870,8050,8050,8050,8050,0
20240904,140700,204658870,8050,8010,8050,8010,267
20240904,140600,202510760,8010,8010,8010,8010,89
20240904,140500,201797870,7990,7990,7990,7990,0
20240904,140400,201797870,7990,8000,8000,7990,343
20240904,140300,199054470,8000,8000,8000,8000,0
20240904,140200,199054470,8000,8000,8000,8000,126
20240904,140100,198046470,8010,8010,8010,8010,0
20240904,140000,198046470,8010,8010,8010,8010,228
20240904,135900,196220190,8010,8010,8010,8010,0
20240904,135800,196220190,8010,8010,8010,8010,0
20240904,135700,196220190,8010,8010,8010,8010,0
20240904,135600,196220190,8010,8010,8010,8010,0
20240904,135500,196220190,8010,8010,8010,8010,0
20240904,135400,196220190,8010,8010,8010,8010,84
20240904,135300,195547350,8010,8010,8010,8010,49
20240904,135200,195154860,8020,8030,8030,8020,53
20240904,135100,194729780,8040,8040,8040,8040,0
20240904,135000,194729780,8040,8040,8040,8040,43
20240904,134900,194384060,8050,8050,8050,8050,0
20240904,134800,194384060,8050,8050,8050,8050,1
20240904,134700,194376010,8050,8050,8050,8050,0
20240904,134600,194376010,8050,8050,8050,8050,0
20240904,134500,194376010,8050,8050,8050,8050,0
20240904,134400,194376010,8050,8050,8050,8050,0
20240904,134300,194376010,8050,8050,8050,8050,1
20240904,134200,194367960,8050,8050,8050,8050,1
20240904,134100,194359910,8040,8040,8040,8040,12
20240904,134000,194263430,8050,8050,8050,8050,18
20240904,133900,194118530,8050,8050,8050,8050,0
20240904,133800,194118530,8050,8050,8050,8050,0
20240904,133700,194118530,8050,8050,8050,8050,0
20240904,133600,194118530,8050,8050,8050,8050,1
20240904,133500,194110480,8040,8040,8040,8040,65
20240904,133400,193587880,8050,8050,8050,8050,0
20240904,133300,193587880,8050,8050,8050,8050,0
20240904,133200,193587880,8050,8050,8060,8050,144
20240904,133100,192428670,8050,8050,8050,8050,0
20240904,133000,192428670,8050,8050,8050,8050,112
20240904,132900,191527070,8050,8050,8050,8050,32
20240904,132800,191269470,8050,8050,8050,8050,58
20240904,132700,190802570,8040,8040,8040,8040,83
20240904,132600,190135250,8060,8060,8060,8060,0
20240904,132500,190135250,8060,8060,8060,8060,0
20240904,132400,190135250,8060,8060,8060,8060,1
20240904,132300,190127190,7990,7990,7990,7990,0
20240904,132200,190127190,7990,7990,7990,7990,0
20240904,132100,190127190,7990,7990,7990,7990,1
20240904,132000,190119200,7960,7960,7960,7960,6
20240904,131900,190071440,7990,7970,7990,7970,230
20240904,131800,188236080,7970,7950,7970,7950,202
20240904,131700,186630140,7950,7960,7960,7950,67
20240904,131600,186097410,7960,7960,7960,7960,100
20240904,131500,185301410,7960,7970,7970,7960,55
20240904,131400,184863600,7980,7980,7980,7980,0
20240904,131300,184863600,7980,7980,7980,7980,62
20240904,131200,184368840,7980,7990,7990,7980,123
20240904,131100,183387000,7990,8000,8000,7990,37
20240904,131000,183091100,8070,8070,8070,8070,0
20240904,130900,183091100,8070,8070,8070,8070,0
20240904,130800,183091100,8070,8070,8070,8070,0
20240904,130700,183091100,8070,8070,8070,8070,0
20240904,130600,183091100,8070,8070,8070,8070,1
20240904,130500,183083030,8080,8080,8080,8080,12
20240904,130400,182986070,8090,8090,8090,8090,0
20240904,130300,182986070,8090,8120,8120,8090,2
20240904,130200,182969860,8060,8060,8060,8060,1
20240904,130100,182961800,8010,8010,8010,8010,0
20240904,130000,182961800,8010,8010,8010,8010,2
20240904,125900,182945780,7950,7950,7950,7950,92
20240904,125800,182214380,7950,7950,7950,7950,211
20240904,125700,180536930,7950,7950,7950,7950,26
20240904,125600,180330230,7950,7950,7950,7950,1
20240904,125500,180322280,7920,7940,7940,7920,666
20240904,125400,175040630,7950,7980,7980,7950,102
20240904,125300,174229700,7980,7980,7980,7980,0
20240904,125200,174229700,7980,7980,7980,7980,0
20240904,125100,174229700,7980,7980,7980,7980,0
20240904,125000,174229700,7980,7980,7980,7980,306
20240904,124900,171787820,7980,7980,7980,7980,1
20240904,124800,171779840,7980,7980,7980,7980,1
20240904,124700,171771860,7950,7950,7950,7950,0
20240904,124600,171771860,7950,7950,7950,7950,753
20240904,124500,165785510,7950,7950,7950,7950,0
20240904,124400,165785510,7950,7970,7970,7950,636
20240904,124300,160728640,7970,7970,7970,7970,21
20240904,124200,160561270,7980,7980,7980,7980,26
20240904,124100,160353790,7990,7990,7990,7990,6
20240904,124000,160305850,7990,7990,7990,7990,0
20240904,123900,160305850,7990,7990,7990,7990,0
20240904,123800,160305850,7990,7990,7990,7990,33
20240904,123700,160042180,7990,7990,7990,7990,23
20240904,123600,159858410,7990,7990,7990,7990,10
20240904,123500,159778510,7990,7990,7990,7990,50
20240904,123400,159379010,7990,7990,7990,7990,0
20240904,123300,159379010,7990,7990,7990,7990,1
20240904,123200,159371020,7970,7980,7980,7970,246
20240904,123100,157410340,8000,8000,8000,8000,4
20240904,123000,157378340,8000,8030,8030,8000,952
20240904,122900,149752820,8030,8030,8030,8030,13
20240904,122800,149648430,8040,8040,8040,8040,6
20240904,122700,149600190,8040,8040,8040,8040,8
20240904,122600,149535870,8050,8050,8050,8050,0
20240904,122500,149535870,8050,8050,8050,8050,0
20240904,122400,149535870,8050,8050,8050,8050,32
20240904,122300,149278270,8050,8050,8050,8050,0
20240904,122200,149278270,8050,8050,8050,8050,0
20240904,122100,149278270,8050,8050,8050,8050,0
20240904,122000,149278270,8050,8050,8050,8050,68
20240904,121900,148730870,8050,8050,8050,8050,0
20240904,121800,148730870,8050,8050,8050,8050,1
20240904,121700,148722820,8040,8040,8040,8040,0
20240904,121600,148722820,8040,8040,8040,8040,100
20240904,121500,147918820,8040,8040,8040,8040,213
20240904,121400,146206300,8060,8060,8060,8060,0
20240904,121300,146206300,8060,8060,8060,8060,12
20240904,121200,146109580,8060,8060,8060,8060,62
20240904,121100,145609860,8040,8040,8040,8040,0
20240904,121000,145609860,8040,8060,8060,8040,134
20240904,120900,144531120,8060,8060,8060,8060,460
20240904,120800,140823520,8080,8080,8080,8080,10
20240904,120700,140742720,8070,8070,8070,8070,296
20240904,120600,138354000,8080,8080,8080,8080,0
20240904,120500,138354000,8080,8080,8080,8080,0
20240904,120400,138354000,8080,8080,8080,8080,124
20240904,120300,137352080,8080,8080,8080,8080,0
20240904,120200,137352080,8080,8080,8080,8080,0
20240904,120100,137352080,8080,8080,8080,8080,0
20240904,120000,137352080,8080,8080,8080,8080,0
20240904,115900,137352080,8080,8080,8080,8080,231
20240904,115800,135485600,8090,8090,8090,8090,17
20240904,115700,135348070,8090,8090,8090,8090,26
20240904,115600,135137730,8090,8090,8090,8090,85
20240904,115500,134450080,8090,8090,8090,8090,1
20240904,115400,134441990,8100,8100,8100,8100,0
20240904,115300,134441990,8100,8100,8100,8100,0
20240904,115200,134441990,8100,8100,8100,8100,10
20240904,115100,134360990,8100,8100,8100,8100,0
20240904,115000,134360990,8100,8100,8100,8100,0
20240904,114900,134360990,8100,8100,8100,8100,15
20240904,114800,134239490,8100,8100,8100,8100,0
20240904,114700,134239490,8100,8100,8100,8100,0
20240904,114600,134239490,8100,8100,8100,8100,0
20240904,114500,134239490,8100,8100,8100,8100,142
20240904,114400,133089290,8100,8100,8100,8100,19
20240904,114300,132935390,8100,8100,8100,8100,0
20240904,114200,132935390,8100,8100,8100,8100,0
20240904,114100,132935390,8100,8100,8100,8100,0
20240904,114000,132935390,8100,8100,8100,8100,0
20240904,113900,132935390,8100,8100,8100,8100,0
20240904,113800,132935390,8100,8100,8100,8100,0
20240904,113700,132935390,8100,8100,8100,8100,17
20240904,113600,132797690,8100,8100,8100,8100,0
20240904,113500,132797690,8100,8100,8100,8100,0
20240904,113400,132797690,8100,8100,8100,8100,0
20240904,113300,132797690,8100,8100,8100,8100,0
20240904,113200,132797690,8100,8100,8100,8100,0
20240904,113100,132797690,8100,8100,8100,8100,50
20240904,113000,132392690,8100,8100,8100,8100,0
20240904,112900,132392690,8100,8100,8100,8100,51
20240904,112800,131979590,8140,8140,8140,8140,0
20240904,112700,131979590,8140,8140,8140,8140,1
20240904,112600,131971450,8100,8100,8100,8100,48
20240904,112500,131582650,8110,8110,8110,8110,2
20240904,112400,131566430,8110,8110,8110,8110,0
20240904,112300,131566430,8110,8110,8110,8110,0
20240904,112200,131566430,8110,8120,8120,8110,100
20240904,112100,130755400,8120,8120,8120,8120,0
20240904,112000,130755400,8120,8120,8120,8120,0
20240904,111900,130755400,8120,8120,8120,8120,0
20240904,111800,130755400,8120,8120,8120,8120,0
20240904,111700,130755400,8120,8120,8120,8120,2
20240904,111600,130739160,8120,8130,8130,8120,434
20240904,111500,127214060,8140,8140,8140,8140,0
20240904,111400,127214060,8140,8140,8140,8140,178
20240904,111300,125765140,8140,8140,8140,8140,0
20240904,111200,125765140,8140,8140,8140,8140,0
20240904,111100,125765140,8140,8140,8140,8140,0
20240904,111000,125765140,8140,8140,8140,8140,0
20240904,110900,125765140,8140,8140,8140,8140,0
20240904,110800,125765140,8140,8140,8140,8140,0
20240904,110700,125765140,8140,8140,8140,8140,0
20240904,110600,125765140,8140,8140,8140,8140,0
20240904,110500,125765140,8140,8140,8140,8140,0
20240904,110400,125765140,8140,8140,8140,8140,100
20240904,110300,124951140,8120,8120,8120,8120,238
20240904,110200,123018580,8120,8120,8120,8120,10
20240904,110100,122937380,8130,8130,8130,8130,0
20240904,110000,122937380,8130,8130,8130,8130,0
20240904,105900,122937380,8130,8130,8130,8130,105
20240904,105800,122083730,8130,8130,8130,8130,0
20240904,105700,122083730,8130,8130,8130,8130,88
20240904,105600,121368290,8130,8130,8130,8130,100
20240904,105500,120555290,8120,8120,8120,8120,22
20240904,105400,120376650,8110,8110,8110,8110,0
20240904,105300,120376650,8110,8110,8110,8110,0
20240904,105200,120376650,8110,8110,8110,8110,0
20240904,105100,120376650,8110,8110,8110,8110,0
20240904,105000,120376650,8110,8110,8110,8110,0
20240904,104900,120376650,8110,8110,8110,8110,0
20240904,104800,120376650,8110,8110,8110,8110,0
20240904,104700,120376650,8110,8110,8110,8110,2
20240904,104600,120360430,8120,8120,8120,8120,78
20240904,104500,119727070,8160,8160,8160,8160,0
20240904,104400,119727070,8160,8160,8160,8160,0
20240904,104300,119727070,8160,8160,8160,8160,0
20240904,104200,119727070,8160,8160,8160,8160,1
20240904,104100,119718910,8150,8150,8150,8150,0
20240904,104000,119718910,8150,8150,8150,8150,5
20240904,103900,119678160,8120,8120,8120,8120,0
20240904,103800,119678160,8120,8120,8120,8120,0
20240904,103700,119678160,8120,8120,8120,8120,30
20240904,103600,119434560,8110,8100,8110,8100,230
20240904,103500,117569280,8100,8100,8100,8100,0
20240904,103400,117569280,8100,8100,8100,8100,0
20240904,103300,117569280,8100,8100,8100,8100,0
20240904,103200,117569280,8100,8100,8100,8100,0
20240904,103100,117569280,8100,8100,8100,8100,89
20240904,103000,116848380,8100,8100,8100,8100,100
20240904,102900,116038380,8100,8110,8110,8100,470
20240904,102800,112226930,8110,8120,8120,8110,154
20240904,102700,110977000,8120,8120,8120,8120,0
20240904,102600,110977000,8120,8120,8120,8120,0
20240904,102500,110977000,8120,8120,8120,8120,201
20240904,102400,109344880,8120,8120,8120,8120,0
20240904,102300,109344880,8120,8120,8120,8120,0
20240904,102200,109344880,8120,8120,8120,8120,0
20240904,102100,109344880,8120,8120,8120,8120,0
20240904,102000,109344880,8120,8120,8120,8120,10
20240904,101900,109263680,8130,8130,8130,8130,1
20240904,101800,109255550,8080,8080,8080,8080,0
20240904,101700,109255550,8080,8090,8090,8080,372
20240904,101600,106249080,8150,8150,8150,8150,24
20240904,101500,106053480,8150,8150,8150,8150,0
20240904,101400,106053480,8150,8100,8150,8100,338
20240904,101300,103299560,8100,8100,8100,8100,8
20240904,101200,103234760,8100,8080,8100,8080,900
20240904,101100,95945720,8070,8060,8070,8060,121
20240904,101000,94970410,8050,8060,8060,8020,174
20240904,100900,93573560,8070,8070,8070,8070,0
20240904,100800,93573560,8070,8040,8070,8040,3
20240904,100700,93549410,8040,8040,8040,8040,0
20240904,100600,93549410,8040,8040,8040,8040,0
20240904,100500,93549410,8040,8040,8040,8040,0
20240904,100400,93549410,8040,8040,8040,8040,0
20240904,100300,93549410,8040,8040,8040,8040,0
20240904,100200,93549410,8040,8040,8040,8040,1
20240904,100100,93541370,8060,8050,8060,8050,20
20240904,100000,93380310,8060,8060,8060,8060,1
20240904,095900,93372250,8060,8060,8060,8060,0
20240904,095800,93372250,8060,8050,8060,8050,18
20240904,095700,93227340,8050,8050,8050,8050,0
20240904,095600,93227340,8050,8010,8050,8010,17
20240904,095500,93090570,8030,8030,8030,8030,0
20240904,095400,93090570,8030,8050,8050,8030,101
20240904,095300,92279520,8030,8030,8030,8030,146
20240904,095200,91107140,8030,8030,8030,8030,17
20240904,095100,90970630,8030,7990,8030,7990,255
20240904,095000,88932960,7980,7980,7980,7980,0
20240904,094900,88932960,7980,7980,7980,7980,0
20240904,094800,88932960,7980,7980,7980,7980,33
20240904,094700,88669620,7980,7980,7980,7980,0
20240904,094600,88669620,7980,7990,7990,7980,467
20240904,094500,84940460,7980,7980,7980,7980,0
20240904,094400,84940460,7980,7980,7980,7980,0
20240904,094300,84940460,7980,7980,7980,7980,0
20240904,094200,84940460,7980,7980,7980,7980,4
20240904,094100,84908540,7980,7980,7980,7980,83
20240904,094000,84246200,7980,8020,8020,7980,221
20240904,093900,82482460,8020,8020,8020,8020,1
20240904,093800,82474440,7980,8000,8000,7980,158
20240904,093700,81211100,8050,8050,8050,8050,101
20240904,093600,80398050,8050,8050,8050,8050,1
20240904,093500,80390000,7980,7980,8000,7980,311
20240904,093400,77907720,7980,7980,7980,7980,1
20240904,093300,77899740,7940,7940,7980,7940,123
20240904,093200,76923080,7940,7980,7980,7940,244
20240904,093100,74985480,8000,8000,8000,8000,1
20240904,093000,74977480,8010,8010,8010,8010,2
20240904,092900,74961460,8010,8010,8010,8010,1
20240904,092800,74953450,8020,8020,8020,8020,15
20240904,092700,74833150,8060,8000,8060,8000,122
20240904,092600,73857090,8000,8000,8000,8000,9
20240904,092500,73785090,8000,7990,8000,7990,59
20240904,092400,73313670,7990,7990,7990,7990,42
20240904,092300,72978090,7940,8020,8020,7920,2739
20240904,092200,51058280,8060,8050,8060,8050,112
20240904,092100,50156590,8050,8050,8050,8050,90
20240904,092000,49432090,8050,8030,8050,8030,276
20240904,091900,47215790,8040,8040,8080,8030,62
20240904,091800,46717280,8110,8110,8110,8110,1
20240904,091700,46709170,8110,8100,8110,8100,386
20240904,091600,43582460,8100,8080,8100,8080,392
20240904,091500,40409310,8080,8080,8080,8080,1
20240904,091400,40401230,8080,8080,8080,8080,12
20240904,091300,40304270,8030,8090,8090,8030,371
20240904,091200,37325080,8090,8090,8090,8090,0
20240904,091100,37325080,8090,8080,8090,8020,268
20240904,091000,35171770,8080,8070,8080,8020,1117
20240904,090900,26186190,8060,8120,8120,8060,201
20240904,090800,24565420,8120,8080,8120,8080,109
20240904,090700,23684660,8080,8100,8100,8080,295
20240904,090600,21299540,8120,8110,8120,8110,123
20240904,090500,20300900,8110,8110,8120,8110,71
20240904,090400,19725080,8080,8080,8080,8080,61
20240904,090300,19232200,8080,8080,8080,8080,1
20240904,090200,19224120,8070,8050,8110,8040,179
20240904,090100,17784520,8090,8090,8110,8080,302
20240904,090000,15343080,8090,8200,8200,8090,1605