KissMeData/089890/min/candle-20240904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240904,195600,870589190,9400,9400,9400,9400,406
20240904,195500,870589190,9400,9400,9400,9400,0
20240904,195400,870589190,9400,9400,9400,9400,0
20240904,195300,870589190,9400,9400,9400,9400,0
20240904,195200,870589190,9400,9400,9400,9400,0
20240904,195100,870589190,9400,9400,9400,9400,0
20240904,195000,870589190,9400,9400,9400,9400,0
20240904,194900,870589190,9400,9400,9400,9400,0
20240904,194800,870589190,9400,9400,9400,9400,0
20240904,194700,870589190,9400,9400,9400,9400,0
20240904,194600,870589190,9400,9400,9400,9400,0
20240904,194500,870589190,9400,9400,9400,9400,0
20240904,194400,870589190,9400,9400,9400,9400,0
20240904,194300,870589190,9400,9400,9400,9400,0
20240904,194200,870589190,9400,9400,9400,9400,0
20240904,194100,870589190,9400,9400,9400,9400,0
20240904,194000,870589190,9400,9400,9400,9400,0
20240904,193900,870589190,9400,9400,9400,9400,0
20240904,193800,870589190,9400,9400,9400,9400,0
20240904,193700,870589190,9400,9400,9400,9400,0
20240904,193600,870589190,9400,9400,9400,9400,0
20240904,193500,870589190,9400,9400,9400,9400,0
20240904,193400,870589190,9400,9400,9400,9400,0
20240904,193300,870589190,9400,9400,9400,9400,0
20240904,193200,870589190,9400,9400,9400,9400,0
20240904,193100,870589190,9400,9400,9400,9400,0
20240904,193000,870589190,9400,9400,9400,9400,0
20240904,192900,870589190,9400,9400,9400,9400,0
20240904,192800,870589190,9400,9400,9400,9400,0
20240904,192700,870589190,9400,9400,9400,9400,0
20240904,192600,870589190,9400,9400,9400,9400,406
20240904,192500,870589190,9400,9400,9400,9400,0
20240904,192400,870589190,9400,9400,9400,9400,0
20240904,192300,870589190,9400,9400,9400,9400,0
20240904,192200,870589190,9400,9400,9400,9400,0
20240904,192100,870589190,9400,9400,9400,9400,0
20240904,192000,870589190,9400,9400,9400,9400,0
20240904,191900,870589190,9400,9400,9400,9400,0
20240904,191800,870589190,9400,9400,9400,9400,0
20240904,191700,870589190,9400,9400,9400,9400,0
20240904,191600,870589190,9400,9400,9400,9400,0
20240904,191500,870589190,9400,9400,9400,9400,0
20240904,191400,870589190,9400,9400,9400,9400,0
20240904,191300,870589190,9400,9400,9400,9400,0
20240904,191200,870589190,9400,9400,9400,9400,0
20240904,191100,870589190,9400,9400,9400,9400,0
20240904,191000,870589190,9400,9400,9400,9400,0
20240904,190900,870589190,9400,9400,9400,9400,0
20240904,190800,870589190,9400,9400,9400,9400,0
20240904,190700,870589190,9400,9400,9400,9400,0
20240904,190600,870589190,9400,9400,9400,9400,0
20240904,190500,870589190,9400,9400,9400,9400,0
20240904,190400,870589190,9400,9400,9400,9400,0
20240904,190300,870589190,9400,9400,9400,9400,0
20240904,190200,870589190,9400,9400,9400,9400,0
20240904,190100,870589190,9400,9400,9400,9400,0
20240904,190000,870589190,9400,9400,9400,9400,0
20240904,185900,870589190,9400,9400,9400,9400,0
20240904,185800,870589190,9400,9400,9400,9400,0
20240904,185700,870589190,9400,9400,9400,9400,0
20240904,185600,870589190,9400,9400,9400,9400,406
20240904,185500,870589190,9400,9400,9400,9400,0
20240904,185400,870589190,9400,9400,9400,9400,0
20240904,185300,870589190,9400,9400,9400,9400,0
20240904,185200,870589190,9400,9400,9400,9400,0
20240904,185100,870589190,9400,9400,9400,9400,0
20240904,185000,870589190,9400,9400,9400,9400,0
20240904,184900,870589190,9400,9400,9400,9400,0
20240904,184800,870589190,9400,9400,9400,9400,0
20240904,184700,870589190,9400,9400,9400,9400,0
20240904,184600,870589190,9400,9400,9400,9400,0
20240904,184500,870589190,9400,9400,9400,9400,0
20240904,184400,870589190,9400,9400,9400,9400,0
20240904,184300,870589190,9400,9400,9400,9400,0
20240904,184200,870589190,9400,9400,9400,9400,0
20240904,184100,870589190,9400,9400,9400,9400,0
20240904,184000,870589190,9400,9400,9400,9400,0
20240904,183900,870589190,9400,9400,9400,9400,0
20240904,183800,870589190,9400,9400,9400,9400,0
20240904,183700,870589190,9400,9400,9400,9400,0
20240904,183600,870589190,9400,9400,9400,9400,0
20240904,183500,870589190,9400,9400,9400,9400,0
20240904,183400,870589190,9400,9400,9400,9400,0
20240904,183300,870589190,9400,9400,9400,9400,0
20240904,183200,870589190,9400,9400,9400,9400,0
20240904,183100,870589190,9400,9400,9400,9400,0
20240904,183000,870589190,9400,9400,9400,9400,0
20240904,182900,870589190,9400,9400,9400,9400,0
20240904,182800,870589190,9400,9400,9400,9400,0
20240904,182700,870589190,9400,9400,9400,9400,0
20240904,182600,870589190,9400,9400,9400,9400,406
20240904,182500,870589190,9400,9400,9400,9400,0
20240904,182400,870589190,9400,9400,9400,9400,0
20240904,182300,870589190,9400,9400,9400,9400,0
20240904,182200,870589190,9400,9400,9400,9400,0
20240904,182100,870589190,9400,9400,9400,9400,0
20240904,182000,870589190,9400,9400,9400,9400,0
20240904,181900,870589190,9400,9400,9400,9400,0
20240904,181800,870589190,9400,9400,9400,9400,0
20240904,181700,870589190,9400,9400,9400,9400,0
20240904,181600,870589190,9400,9400,9400,9400,0
20240904,181500,870589190,9400,9400,9400,9400,0
20240904,181400,870589190,9400,9400,9400,9400,0
20240904,181300,870589190,9400,9400,9400,9400,0
20240904,181200,870589190,9400,9400,9400,9400,0
20240904,181100,870589190,9400,9400,9400,9400,0
20240904,181000,870589190,9400,9400,9400,9400,0
20240904,180900,870589190,9400,9400,9400,9400,0
20240904,180800,870589190,9400,9400,9400,9400,0
20240904,180700,870589190,9400,9400,9400,9400,0
20240904,180600,870589190,9400,9400,9400,9400,0
20240904,180500,870589190,9400,9400,9400,9400,0
20240904,180400,870589190,9400,9400,9400,9400,0
20240904,180300,870589190,9400,9400,9400,9400,0
20240904,180200,870589190,9400,9400,9400,9400,0
20240904,180100,870589190,9400,9400,9400,9400,0
20240904,180000,870589190,9400,9400,9400,9400,0
20240904,175900,870589190,9400,9400,9400,9400,0
20240904,175800,870589190,9400,9400,9400,9400,0
20240904,175700,870589190,9400,9400,9400,9400,0
20240904,175600,870589190,9400,9400,9400,9400,406
20240904,175500,870589190,9400,9400,9400,9400,0
20240904,175400,870589190,9400,9400,9400,9400,0
20240904,175300,870589190,9400,9400,9400,9400,0
20240904,175200,870589190,9400,9400,9400,9400,0
20240904,175100,870589190,9400,9400,9400,9400,0
20240904,175000,870589190,9400,9400,9400,9400,0
20240904,174900,870589190,9400,9400,9400,9400,0
20240904,174800,870589190,9400,9400,9400,9400,0
20240904,174700,870589190,9400,9400,9400,9400,0
20240904,174600,870589190,9400,9400,9400,9400,0
20240904,174500,870589190,9400,9400,9400,9400,0
20240904,174400,870589190,9400,9400,9400,9400,0
20240904,174300,870589190,9400,9400,9400,9400,0
20240904,174200,870589190,9400,9400,9400,9400,0
20240904,174100,870589190,9400,9400,9400,9400,0
20240904,174000,870589190,9400,9400,9400,9400,0
20240904,173900,870589190,9400,9400,9400,9400,0
20240904,173800,870589190,9400,9400,9400,9400,0
20240904,173700,870589190,9400,9400,9400,9400,0
20240904,173600,870589190,9400,9400,9400,9400,0
20240904,173500,870589190,9400,9400,9400,9400,0
20240904,173400,870589190,9400,9400,9400,9400,0
20240904,173300,870589190,9400,9400,9400,9400,0
20240904,173200,870589190,9400,9400,9400,9400,0
20240904,173100,870589190,9400,9400,9400,9400,0
20240904,173000,870589190,9400,9400,9400,9400,0
20240904,172900,870589190,9400,9400,9400,9400,0
20240904,172800,870589190,9400,9400,9400,9400,0
20240904,172700,870589190,9400,9400,9400,9400,0
20240904,172600,870589190,9400,9400,9400,9400,406
20240904,172500,870589190,9400,9400,9400,9400,0
20240904,172400,870589190,9400,9400,9400,9400,0
20240904,172300,870589190,9400,9400,9400,9400,0
20240904,172200,870589190,9400,9400,9400,9400,0
20240904,172100,870589190,9400,9400,9400,9400,0
20240904,172000,870589190,9400,9400,9400,9400,0
20240904,171900,870589190,9400,9400,9400,9400,0
20240904,171800,870589190,9400,9400,9400,9400,0
20240904,171700,870589190,9400,9400,9400,9400,0
20240904,171600,870589190,9400,9400,9400,9400,0
20240904,171500,870589190,9400,9400,9400,9400,0
20240904,171400,870589190,9400,9400,9400,9400,0
20240904,171300,870589190,9400,9400,9400,9400,0
20240904,171200,870589190,9400,9400,9400,9400,0
20240904,171100,870589190,9400,9400,9400,9400,0
20240904,171000,870589190,9400,9400,9400,9400,0
20240904,170900,870589190,9400,9400,9400,9400,0
20240904,170800,870589190,9400,9400,9400,9400,0
20240904,170700,870589190,9400,9400,9400,9400,0
20240904,170600,870589190,9400,9400,9400,9400,0
20240904,170500,870589190,9400,9400,9400,9400,0
20240904,170400,870589190,9400,9400,9400,9400,0
20240904,170300,870589190,9400,9400,9400,9400,0
20240904,170200,870589190,9400,9400,9400,9400,0
20240904,170100,870589190,9400,9400,9400,9400,0
20240904,170000,870589190,9400,9400,9400,9400,0
20240904,165900,870589190,9400,9400,9400,9400,0
20240904,165800,870589190,9400,9400,9400,9400,0
20240904,165700,870589190,9400,9400,9400,9400,0
20240904,165600,870589190,9400,9400,9400,9400,406
20240904,165500,870589190,9400,9400,9400,9400,0
20240904,165400,870589190,9400,9400,9400,9400,0
20240904,165300,870589190,9400,9400,9400,9400,0
20240904,165200,870589190,9400,9400,9400,9400,0
20240904,165100,870589190,9400,9400,9400,9400,0
20240904,165000,870589190,9400,9400,9400,9400,0
20240904,164900,870589190,9400,9400,9400,9400,0
20240904,164800,870589190,9400,9400,9400,9400,0
20240904,164700,870589190,9400,9400,9400,9400,0
20240904,164600,870589190,9400,9400,9400,9400,0
20240904,164500,870589190,9400,9400,9400,9400,0
20240904,164400,870589190,9400,9400,9400,9400,0
20240904,164300,870589190,9400,9400,9400,9400,0
20240904,164200,870589190,9400,9400,9400,9400,0
20240904,164100,870589190,9400,9400,9400,9400,0
20240904,164000,870589190,9400,9400,9400,9400,0
20240904,163900,870589190,9400,9400,9400,9400,0
20240904,163800,870589190,9400,9400,9400,9400,0
20240904,163700,870589190,9400,9400,9400,9400,0
20240904,163600,870589190,9400,9400,9400,9400,0
20240904,163500,870589190,9400,9400,9400,9400,0
20240904,163400,870589190,9400,9400,9400,9400,0
20240904,163300,870589190,9400,9400,9400,9400,0
20240904,163200,870589190,9400,9400,9400,9400,0
20240904,163100,870589190,9400,9400,9400,9400,0
20240904,163000,870589190,9400,9400,9400,9400,0
20240904,162900,870589190,9400,9400,9400,9400,0
20240904,162800,870589190,9400,9400,9400,9400,0
20240904,162700,870589190,9400,9400,9400,9400,0
20240904,162600,870589190,9400,9400,9400,9400,406
20240904,162500,870589190,9400,9400,9400,9400,0
20240904,162400,870589190,9400,9400,9400,9400,0
20240904,162300,870589190,9400,9400,9400,9400,0
20240904,162200,870589190,9400,9400,9400,9400,0
20240904,162100,870589190,9400,9400,9400,9400,0
20240904,162000,870589190,9400,9400,9400,9400,0
20240904,161900,870589190,9400,9400,9400,9400,0
20240904,161800,870589190,9400,9400,9400,9400,0
20240904,161700,870589190,9400,9400,9400,9400,0
20240904,161600,870589190,9400,9400,9400,9400,0
20240904,161500,870589190,9400,9400,9400,9400,0
20240904,161400,870589190,9400,9400,9400,9400,0
20240904,161300,870589190,9400,9400,9400,9400,0
20240904,161200,870589190,9400,9400,9400,9400,0
20240904,161100,870589190,9400,9400,9400,9400,0
20240904,161000,870589190,9400,9400,9400,9400,0
20240904,160900,870589190,9400,9400,9400,9400,0
20240904,160800,870589190,9400,9400,9400,9400,0
20240904,160700,870589190,9400,9400,9400,9400,0
20240904,160600,870589190,9400,9400,9400,9400,0
20240904,160500,870589190,9400,9400,9400,9400,0
20240904,160400,870589190,9400,9400,9400,9400,0
20240904,160300,870589190,9400,9400,9400,9400,0
20240904,160200,870589190,9400,9400,9400,9400,0
20240904,160100,870589190,9400,9400,9400,9400,0
20240904,160000,870589190,9400,9400,9400,9400,0
20240904,155900,870589190,9400,9400,9400,9400,0
20240904,155800,870589190,9400,9400,9400,9400,0
20240904,155700,870589190,9400,9400,9400,9400,0
20240904,155600,870589190,9400,9400,9400,9400,406
20240904,155500,870589190,9400,9400,9400,9400,0
20240904,155400,870589190,9400,9400,9400,9400,0
20240904,155300,870589190,9400,9400,9400,9400,0
20240904,155200,870589190,9400,9400,9400,9400,0
20240904,155100,870589190,9400,9400,9400,9400,0
20240904,155000,870589190,9400,9400,9400,9400,0
20240904,154900,870589190,9400,9400,9400,9400,0
20240904,154800,870589190,9400,9400,9400,9400,0
20240904,154700,870589190,9400,9400,9400,9400,0
20240904,154600,870589190,9400,9400,9400,9400,0
20240904,154500,870589190,9400,9400,9400,9400,0
20240904,154400,870589190,9400,9400,9400,9400,0
20240904,154300,870589190,9400,9400,9400,9400,0
20240904,154200,870589190,9400,9400,9400,9400,0
20240904,154100,870589190,9400,9400,9400,9400,0
20240904,154000,870589190,9400,9400,9400,9400,0
20240904,153900,870589190,9400,9400,9400,9400,0
20240904,153800,870589190,9400,9400,9400,9400,0
20240904,153700,870589190,9400,9400,9400,9400,0
20240904,153600,870589190,9400,9400,9400,9400,0
20240904,153500,870589190,9400,9400,9400,9400,0
20240904,153400,870589190,9400,9400,9400,9400,0
20240904,153300,870589190,9400,9400,9400,9400,0
20240904,153200,870589190,9400,9400,9400,9400,0
20240904,153100,870589190,9400,9400,9400,9400,0
20240904,153000,870589190,9400,9400,9400,9400,406
20240904,152900,866772790,9400,9400,9400,9400,0
20240904,152800,866772790,9400,9400,9400,9400,0
20240904,152700,866772790,9400,9400,9400,9400,0
20240904,152600,866772790,9400,9400,9400,9400,0
20240904,152500,866772790,9400,9400,9400,9400,0
20240904,152400,866772790,9400,9400,9400,9400,0
20240904,152300,866772790,9400,9400,9400,9400,0
20240904,152200,866772790,9400,9400,9400,9400,0
20240904,152100,866772790,9400,9400,9400,9400,0
20240904,152000,866772790,9400,9400,9400,9400,0
20240904,151900,866772790,9400,9360,9400,9360,16
20240904,151800,866622790,9400,9400,9400,9360,459
20240904,151700,862322510,9360,9360,9360,9360,10
20240904,151600,862228910,9360,9360,9360,9360,260
20240904,151500,859795310,9360,9360,9360,9360,0
20240904,151400,859795310,9360,9400,9400,9360,82
20240904,151300,859027750,9400,9400,9400,9400,0
20240904,151200,859027750,9400,9360,9400,9360,2
20240904,151100,859008990,9360,9360,9360,9360,0
20240904,151000,859008990,9360,9350,9360,9350,77
20240904,150900,858288280,9350,9350,9350,9350,0
20240904,150800,858288280,9350,9350,9350,9350,0
20240904,150700,858288280,9350,9360,9360,9350,300
20240904,150600,855482140,9400,9370,9400,9360,202
20240904,150500,853590810,9400,9400,9400,9400,0
20240904,150400,853590810,9400,9400,9400,9400,0
20240904,150300,853590810,9400,9400,9400,9400,51
20240904,150200,853111410,9400,9400,9400,9400,0
20240904,150100,853111410,9400,9360,9410,9360,3
20240904,150000,853083240,9360,9360,9360,9360,0
20240904,145900,853083240,9360,9400,9400,9360,182
20240904,145800,851379640,9400,9360,9410,9360,799
20240904,145700,843887760,9400,9400,9400,9360,64
20240904,145600,843287600,9400,9400,9400,9400,0
20240904,145500,843287600,9400,9400,9400,9400,0
20240904,145400,843287600,9400,9400,9400,9400,26
20240904,145300,843043200,9360,9360,9360,9360,15
20240904,145200,842902800,9350,9350,9350,9350,0
20240904,145100,842902800,9350,9350,9360,9350,962
20240904,145000,833908000,9350,9400,9410,9350,42
20240904,144900,833515080,9360,9410,9410,9350,1000
20240904,144800,824155230,9420,9420,9420,9420,54
20240904,144700,823646550,9420,9410,9420,9410,110
20240904,144600,822611350,9410,9410,9410,9410,8
20240904,144500,822536070,9410,9410,9410,9410,0
20240904,144400,822536070,9410,9410,9410,9410,0
20240904,144300,822536070,9410,9400,9410,9400,531
20240904,144200,817540480,9400,9400,9400,9400,14
20240904,144100,817408880,9400,9400,9400,9400,0
20240904,144000,817408880,9400,9410,9410,9400,4
20240904,143900,817371270,9370,9400,9400,9370,156
20240904,143800,815909490,9410,9410,9410,9410,0
20240904,143700,815909490,9410,9400,9410,9400,530
20240904,143600,810925370,9370,9400,9400,9370,68
20240904,143500,810286200,9390,9400,9400,9390,5
20240904,143400,810239230,9400,9390,9400,9390,2
20240904,143300,810220440,9400,9400,9400,9400,12
20240904,143200,810107640,9400,9400,9400,9400,125
20240904,143100,808932640,9400,9410,9410,9400,14
20240904,143000,808801030,9410,9400,9410,9400,140
20240904,142900,807484540,9400,9400,9400,9400,31
20240904,142800,807193140,9400,9400,9400,9400,109
20240904,142700,806168540,9370,9390,9390,9370,227
20240904,142600,804037200,9390,9380,9390,9380,202
20240904,142500,802140800,9380,9380,9380,9380,14
20240904,142400,802009480,9370,9370,9370,9370,0
20240904,142300,802009480,9370,9370,9370,9370,121
20240904,142200,800875710,9370,9370,9370,9370,14
20240904,142100,800744530,9350,9350,9350,9350,0
20240904,142000,800744530,9350,9350,9350,9350,0
20240904,141900,800744530,9350,9350,9350,9350,35
20240904,141800,800417280,9340,9340,9340,9340,1
20240904,141700,800407940,9350,9350,9350,9350,149
20240904,141600,799014790,9350,9380,9380,9350,1096
20240904,141500,788763620,9380,9380,9380,9360,9137
20240904,141400,703150560,9390,9390,9390,9390,105
20240904,141300,702164610,9400,9400,9400,9400,229
20240904,141200,700012010,9380,9380,9380,9380,0
20240904,141100,700012010,9380,9380,9380,9380,0
20240904,141000,700012010,9380,9380,9380,9380,363
20240904,140900,696607070,9390,9410,9410,9390,94
20240904,140800,695723970,9410,9410,9410,9410,60
20240904,140700,695159370,9390,9390,9390,9390,349
20240904,140600,691882260,9390,9390,9390,9390,0
20240904,140500,691882260,9390,9410,9410,9390,509
20240904,140400,687102000,9420,9420,9420,9420,152
20240904,140300,685670160,9420,9420,9420,9420,0
20240904,140200,685670160,9420,9430,9430,9420,154
20240904,140100,684218170,9430,9420,9430,9420,2
20240904,140000,684199320,9390,9390,9390,9390,0
20240904,135900,684199320,9390,9390,9390,9390,0
20240904,135800,684199320,9390,9410,9410,9390,504
20240904,135700,679465510,9430,9430,9430,9430,0
20240904,135600,679465510,9430,9430,9430,9430,50
20240904,135500,678994010,9430,9430,9430,9430,50
20240904,135400,678522510,9430,9430,9430,9430,0
20240904,135300,678522510,9430,9430,9430,9430,265
20240904,135200,676023560,9440,9440,9440,9440,150
20240904,135100,674607560,9440,9440,9440,9440,352
20240904,135000,671284680,9430,9430,9430,9430,800
20240904,134900,663740680,9430,9420,9430,9420,926
20240904,134800,655010060,9420,9420,9420,9420,0
20240904,134700,655010060,9420,9410,9420,9410,102
20240904,134600,654049320,9390,9390,9390,9390,0
20240904,134500,654049320,9390,9410,9410,9390,1834
20240904,134400,636826540,9420,9420,9420,9420,50
20240904,134300,636355540,9420,9420,9420,9420,100
20240904,134200,635413540,9420,9420,9430,9420,101
20240904,134100,634462110,9430,9430,9430,9430,52
20240904,134000,633971750,9430,9430,9430,9430,56
20240904,133900,633443670,9430,9430,9430,9430,5
20240904,133800,633396520,9430,9430,9430,9430,50
20240904,133700,632925020,9430,9430,9430,9430,56
20240904,133600,632396940,9430,9430,9430,9430,336
20240904,133500,629228460,9430,9430,9430,9430,50
20240904,133400,628756960,9430,9430,9430,9430,164
20240904,133300,627210440,9430,9430,9430,9430,10
20240904,133200,627116140,9440,9440,9440,9440,216
20240904,133100,625077100,9440,9440,9440,9440,1
20240904,133000,625067660,9430,9430,9430,9430,50
20240904,132900,624596160,9430,9440,9440,9430,203
20240904,132800,622681850,9390,9390,9390,9390,0
20240904,132700,622681850,9390,9390,9390,9390,0
20240904,132600,622681850,9390,9390,9390,9390,0
20240904,132500,622681850,9390,9390,9390,9390,0
20240904,132400,622681850,9390,9390,9390,9390,0
20240904,132300,622681850,9390,9390,9390,9390,0
20240904,132200,622681850,9390,9400,9400,9390,200
20240904,132100,620802940,9390,9390,9390,9390,0
20240904,132000,620802940,9390,9400,9400,9390,2251
20240904,131900,599664550,9400,9400,9400,9400,173
20240904,131800,598038350,9390,9400,9400,9390,150
20240904,131700,596628590,9440,9410,9440,9400,160
20240904,131600,595121480,9440,9440,9440,9440,83
20240904,131500,594337960,9440,9420,9440,9410,211
20240904,131400,592352100,9440,9440,9440,9440,50
20240904,131300,591880100,9440,9440,9440,9440,50
20240904,131200,591408100,9450,9450,9450,9450,0
20240904,131100,591408100,9450,9450,9450,9450,332
20240904,131000,588270700,9440,9440,9450,9390,3124
20240904,130900,558915320,9440,9440,9440,9440,14
20240904,130800,558783160,9440,9440,9440,9440,178
20240904,130700,557102840,9440,9440,9440,9440,0
20240904,130600,557102840,9440,9440,9440,9440,0
20240904,130500,557102840,9440,9440,9440,9440,0
20240904,130400,557102840,9440,9440,9440,9440,100
20240904,130300,556158840,9440,9440,9440,9440,1
20240904,130200,556149400,9440,9440,9440,9440,100
20240904,130100,555205400,9440,9440,9450,9440,68
20240904,130000,554563470,9440,9430,9440,9430,65
20240904,125900,553950380,9420,9420,9420,9420,0
20240904,125800,553950380,9420,9420,9420,9420,0
20240904,125700,553950380,9420,9420,9420,9420,0
20240904,125600,553950380,9420,9420,9420,9420,105
20240904,125500,552961280,9420,9420,9420,9420,116
20240904,125400,551868560,9420,9420,9420,9420,0
20240904,125300,551868560,9420,9410,9420,9410,80
20240904,125200,551115060,9420,9420,9420,9420,60
20240904,125100,550549860,9420,9440,9440,9420,185
20240904,125000,548807030,9420,9420,9420,9420,0
20240904,124900,548807030,9420,9420,9420,9420,0
20240904,124800,548807030,9420,9420,9420,9420,0
20240904,124700,548807030,9420,9420,9420,9420,183
20240904,124600,547083170,9420,9430,9430,9420,60
20240904,124500,546517850,9420,9420,9420,9420,0
20240904,124400,546517850,9420,9420,9420,9420,0
20240904,124300,546517850,9420,9420,9420,9420,0
20240904,124200,546517850,9420,9420,9420,9420,0
20240904,124100,546517850,9420,9420,9420,9420,0
20240904,124000,546517850,9420,9420,9420,9420,0
20240904,123900,546517850,9420,9420,9420,9420,25
20240904,123800,546282350,9440,9440,9440,9440,50
20240904,123700,545810350,9440,9440,9440,9440,0
20240904,123600,545810350,9440,9440,9440,9440,50
20240904,123500,545338350,9440,9440,9440,9440,101
20240904,123400,544384910,9440,9440,9440,9440,0
20240904,123300,544384910,9440,9440,9440,9440,51
20240904,123200,543903470,9430,9430,9430,9430,50
20240904,123100,543431970,9430,9430,9430,9430,1
20240904,123000,543422540,9410,9410,9410,9410,1
20240904,122900,543413130,9410,9410,9410,9410,52
20240904,122800,542923810,9410,9410,9410,9410,2
20240904,122700,542904990,9410,9420,9420,9410,96
20240904,122600,542001620,9430,9450,9450,9430,170
20240904,122500,540396980,9450,9450,9450,9450,0
20240904,122400,540396980,9450,9450,9460,9450,51
20240904,122300,539915020,9450,9460,9460,9450,2
20240904,122200,539896110,9450,9450,9450,9450,0
20240904,122100,539896110,9450,9450,9450,9450,50
20240904,122000,539423610,9450,9450,9450,9450,57
20240904,121900,538884960,9450,9450,9450,9450,0
20240904,121800,538884960,9450,9450,9450,9450,86
20240904,121700,538072260,9450,9450,9450,9450,14
20240904,121600,537939960,9450,9450,9450,9450,0
20240904,121500,537939960,9450,9450,9450,9450,50
20240904,121400,537467460,9450,9440,9450,9440,60
20240904,121300,536900960,9440,9450,9450,9440,62
20240904,121200,536315670,9450,9440,9450,9440,8
20240904,121100,536240130,9450,9450,9450,9450,50
20240904,121000,535767630,9450,9450,9450,9450,5
20240904,120900,535720380,9450,9450,9450,9450,51
20240904,120800,535238430,9450,9450,9450,9450,50
20240904,120700,534765930,9450,9450,9450,9450,0
20240904,120600,534765930,9450,9450,9450,9450,50
20240904,120500,534293430,9450,9450,9450,9450,56
20240904,120400,533764230,9450,9450,9450,9450,67
20240904,120300,533131080,9450,9450,9450,9450,51
20240904,120200,532649130,9450,9450,9450,9440,254
20240904,120100,530248930,9440,9440,9440,9440,0
20240904,120000,530248930,9440,9440,9440,9440,101
20240904,115900,529295490,9430,9440,9440,9430,103
20240904,115800,528323200,9450,9450,9450,9450,0
20240904,115700,528323200,9450,9450,9450,9450,206
20240904,115600,526376500,9450,9450,9450,9450,1
20240904,115500,526367050,9410,9410,9410,9410,1
20240904,115400,526357640,9400,9400,9400,9400,0
20240904,115300,526357640,9400,9400,9400,9400,0
20240904,115200,526357640,9400,9400,9400,9400,0
20240904,115100,526357640,9400,9400,9400,9400,0
20240904,115000,526357640,9400,9400,9400,9400,0
20240904,114900,526357640,9400,9420,9420,9400,1988
20240904,114800,507663700,9470,9470,9470,9470,60
20240904,114700,507095500,9470,9470,9470,9470,51
20240904,114600,506612530,9420,9430,9430,9420,30
20240904,114500,506329850,9470,9460,9470,9460,52
20240904,114400,505837420,9460,9470,9470,9460,62
20240904,114300,505250390,9460,9460,9460,9460,1
20240904,114200,505240930,9460,9460,9460,9460,50
20240904,114100,504767930,9460,9450,9460,9430,53
20240904,114000,504267110,9450,9460,9460,9450,10
20240904,113900,504172550,9460,9460,9460,9460,50
20240904,113800,503699550,9460,9460,9460,9460,50
20240904,113700,503226550,9460,9450,9460,9450,37
20240904,113600,502876540,9450,9450,9450,9450,583
20240904,113500,497367190,9450,9450,9450,9450,0
20240904,113400,497367190,9450,9450,9450,9450,8
20240904,113300,497291590,9450,9450,9450,9450,49
20240904,113200,496828540,9460,9460,9460,9460,50
20240904,113100,496355540,9460,9460,9460,9460,1
20240904,113000,496346080,9450,9450,9450,9450,51
20240904,112900,495864130,9460,9460,9460,9460,50
20240904,112800,495391130,9460,9460,9460,9460,10
20240904,112700,495296530,9460,9460,9460,9460,50
20240904,112600,494823530,9460,9460,9460,9460,61
20240904,112500,494246470,9460,9460,9460,9460,67
20240904,112400,493612650,9460,9430,9460,9430,73
20240904,112300,492922100,9450,9450,9450,9450,50
20240904,112200,492449600,9450,9450,9450,9450,0
20240904,112100,492449600,9450,9450,9450,9450,92
20240904,112000,491580200,9450,9440,9450,9440,127
20240904,111900,490381160,9440,9440,9440,9440,0
20240904,111800,490381160,9440,9440,9440,9440,29
20240904,111700,490107400,9440,9440,9440,9440,21
20240904,111600,489909160,9440,9440,9440,9440,1
20240904,111500,489899720,9410,9440,9450,9410,1000
20240904,111400,480471960,9440,9440,9440,9420,166
20240904,111300,478907000,9440,9430,9440,9430,2
20240904,111200,478888130,9440,9440,9440,9440,60
20240904,111100,478321730,9450,9450,9450,9420,735
20240904,111000,471393490,9450,9450,9450,9450,22
20240904,110900,471185590,9440,9440,9440,9440,100
20240904,110800,470241590,9440,9440,9440,9440,0
20240904,110700,470241590,9440,9440,9440,9440,0
20240904,110600,470241590,9440,9440,9440,9440,3
20240904,110500,470213270,9440,9440,9440,9440,250
20240904,110400,467853270,9440,9440,9440,9440,104
20240904,110300,466871510,9420,9420,9420,9420,0
20240904,110200,466871510,9420,9420,9420,9420,121
20240904,110100,465731690,9430,9430,9430,9430,113
20240904,110000,464666100,9440,9430,9440,9430,16
20240904,105900,464515160,9450,9450,9450,9450,16
20240904,105800,464363960,9450,9450,9450,9450,61
20240904,105700,463787510,9450,9450,9450,9450,77
20240904,105600,463059860,9450,9450,9450,9450,12
20240904,105500,462946460,9450,9440,9450,9440,160
20240904,105400,461435530,9440,9440,9440,9440,73
20240904,105300,460746410,9460,9460,9460,9460,1
20240904,105200,460736950,9470,9450,9470,9450,1099
20240904,105100,450336050,9440,9440,9440,9440,71
20240904,105000,449665810,9440,9440,9440,9440,2
20240904,104900,449646930,9440,9440,9440,9440,100
20240904,104800,448702930,9440,9440,9440,9440,146
20240904,104700,447324690,9430,9400,9430,9400,431
20240904,104600,443272990,9390,9390,9390,9390,0
20240904,104500,443272990,9390,9390,9390,9390,5
20240904,104400,443226040,9400,9400,9400,9400,0
20240904,104300,443226040,9400,9400,9400,9400,130
20240904,104200,442004040,9400,9400,9400,9400,7
20240904,104100,441938240,9390,9390,9390,9390,0
20240904,104000,441938240,9390,9390,9390,9390,2
20240904,103900,441919460,9400,9400,9400,9400,102
20240904,103800,440960660,9400,9400,9400,9400,0
20240904,103700,440960660,9400,9400,9400,9400,91
20240904,103600,440105260,9390,9390,9400,9390,978
20240904,103500,430914110,9390,9390,9390,9390,6
20240904,103400,430857770,9390,9380,9390,9380,118
20240904,103300,429750790,9370,9370,9370,9370,192
20240904,103200,427951750,9370,9360,9370,9360,364
20240904,103100,424541820,9330,9330,9330,9330,0
20240904,103000,424541820,9330,9330,9330,9330,0
20240904,102900,424541820,9330,9330,9330,9330,0
20240904,102800,424541820,9330,9330,9330,9330,0
20240904,102700,424541820,9330,9330,9330,9330,15
20240904,102600,424401870,9330,9330,9330,9330,13
20240904,102500,424280580,9330,9330,9330,9330,0
20240904,102400,424280580,9330,9330,9330,9330,0
20240904,102300,424280580,9330,9330,9330,9330,0
20240904,102200,424280580,9330,9330,9330,9330,0
20240904,102100,424280580,9330,9370,9370,9330,199
20240904,102000,422419700,9370,9360,9370,9360,15
20240904,101900,422279160,9360,9360,9360,9360,29
20240904,101800,422007720,9360,9370,9370,9360,271
20240904,101700,419470160,9370,9370,9370,9370,1
20240904,101600,419460790,9370,9390,9390,9370,58
20240904,101500,418917310,9370,9370,9370,9370,145
20240904,101400,417558660,9370,9360,9370,9360,21
20240904,101300,417362090,9360,9360,9360,9360,15
20240904,101200,417221690,9360,9350,9360,9350,1164
20240904,101100,406332380,9350,9350,9350,9350,0
20240904,101000,406332380,9350,9350,9350,9350,50
20240904,100900,405864880,9350,9350,9350,9350,50
20240904,100800,405397380,9350,9350,9350,9350,1
20240904,100700,405388030,9320,9330,9330,9320,1100
20240904,100600,395133840,9330,9330,9330,9330,0
20240904,100500,395133840,9330,9330,9330,9330,24
20240904,100400,394909920,9330,9330,9330,9330,17
20240904,100300,394751310,9330,9350,9350,9330,160
20240904,100200,393255410,9350,9350,9350,9350,2
20240904,100100,393236710,9350,9350,9350,9350,68
20240904,100000,392600910,9360,9360,9360,9360,107
20240904,095900,391599390,9350,9350,9350,9350,0
20240904,095800,391599390,9350,9350,9350,9350,2
20240904,095700,391580690,9360,9360,9360,9360,129
20240904,095600,390373250,9360,9360,9360,9360,0
20240904,095500,390373250,9360,9330,9360,9330,1501
20240904,095400,376363890,9330,9330,9330,9330,500
20240904,095300,371698890,9330,9330,9330,9330,5
20240904,095200,371652240,9350,9360,9360,9350,896
20240904,095100,363272210,9360,9360,9360,9360,0
20240904,095000,363272210,9360,9360,9360,9360,76
20240904,094900,362560850,9360,9360,9360,9360,2
20240904,094800,362542130,9350,9350,9350,9350,7
20240904,094700,362476680,9350,9350,9350,9350,0
20240904,094600,362476680,9350,9350,9350,9350,80
20240904,094500,361728680,9350,9350,9360,9320,273
20240904,094400,359176720,9350,9350,9350,9350,200
20240904,094300,357306720,9350,9350,9350,9350,601
20240904,094200,351687370,9350,9360,9360,9350,18
20240904,094100,351519040,9320,9330,9330,9320,500
20240904,094000,346858820,9320,9360,9370,9320,140
20240904,093900,345549860,9370,9330,9370,9330,1013
20240904,093800,336098530,9310,9320,9320,9310,153
20240904,093700,334674060,9310,9310,9310,9310,0
20240904,093600,334674060,9310,9310,9310,9310,198
20240904,093500,332830680,9310,9300,9330,9300,6425
20240904,093400,273051330,9290,9270,9290,9270,377
20240904,093300,269549040,9260,9260,9260,9260,22
20240904,093200,269345320,9260,9260,9260,9260,263
20240904,093100,266909940,9240,9250,9250,9240,299
20240904,093000,264146970,9250,9250,9250,9250,1055
20240904,092900,254388220,9250,9250,9250,9250,151
20240904,092800,252991470,9250,9250,9250,9250,213
20240904,092700,251021220,9310,9260,9310,9240,810
20240904,092600,243520070,9240,9250,9260,9240,849
20240904,092500,235665770,9260,9260,9260,9260,303
20240904,092400,232859990,9260,9260,9260,9260,351
20240904,092300,229609730,9260,9260,9260,9260,391
20240904,092200,225989070,9260,9260,9260,9260,1053
20240904,092100,216238290,9260,9260,9260,9250,2765
20240904,092000,190656780,9260,9260,9260,9250,571
20240904,091900,185369970,9260,9280,9290,9260,1645
20240904,091800,170107000,9290,9290,9290,9290,3
20240904,091700,170079130,9280,9290,9290,9280,105
20240904,091600,169104700,9280,9280,9280,9280,90
20240904,091500,168269500,9280,9310,9310,9280,507
20240904,091400,163558190,9300,9320,9320,9300,73
20240904,091300,162879230,9300,9330,9360,9300,901
20240904,091200,154492810,9330,9350,9350,9320,1822
20240904,091100,137477780,9350,9380,9380,9340,2491
20240904,091000,114188960,9380,9380,9380,9380,100
20240904,090900,113250960,9330,9330,9330,9330,10
20240904,090800,113157660,9320,9320,9320,9320,0
20240904,090700,113157660,9320,9360,9370,9320,1380
20240904,090600,100271030,9370,9460,9460,9370,850
20240904,090500,92302770,9460,9380,9480,9380,3056
20240904,090400,63609590,9350,9370,9370,9350,238
20240904,090300,61383310,9370,9370,9370,9370,58
20240904,090200,60839850,9360,9350,9360,9310,423
20240904,090100,56886920,9350,9380,9380,9300,625
20240904,090000,51044260,9390,9380,9390,9360,5442