KissMeData/429270/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,212600,87122480,7280,7280,7280,7280,427
20240909,212500,87122480,7280,7280,7280,7280,0
20240909,212400,87122480,7280,7280,7280,7280,0
20240909,212300,87122480,7280,7280,7280,7280,0
20240909,212200,87122480,7280,7280,7280,7280,0
20240909,212100,87122480,7280,7280,7280,7280,0
20240909,212000,87122480,7280,7280,7280,7280,0
20240909,211900,87122480,7280,7280,7280,7280,0
20240909,211800,87122480,7280,7280,7280,7280,0
20240909,211700,87122480,7280,7280,7280,7280,0
20240909,211600,87122480,7280,7280,7280,7280,0
20240909,211500,87122480,7280,7280,7280,7280,0
20240909,211400,87122480,7280,7280,7280,7280,0
20240909,211300,87122480,7280,7280,7280,7280,0
20240909,211200,87122480,7280,7280,7280,7280,0
20240909,211100,87122480,7280,7280,7280,7280,0
20240909,211000,87122480,7280,7280,7280,7280,0
20240909,210900,87122480,7280,7280,7280,7280,0
20240909,210800,87122480,7280,7280,7280,7280,0
20240909,210700,87122480,7280,7280,7280,7280,0
20240909,210600,87122480,7280,7280,7280,7280,0
20240909,210500,87122480,7280,7280,7280,7280,0
20240909,210400,87122480,7280,7280,7280,7280,0
20240909,210300,87122480,7280,7280,7280,7280,0
20240909,210200,87122480,7280,7280,7280,7280,0
20240909,210100,87122480,7280,7280,7280,7280,0
20240909,210000,87122480,7280,7280,7280,7280,0
20240909,205900,87122480,7280,7280,7280,7280,0
20240909,205800,87122480,7280,7280,7280,7280,0
20240909,205700,87122480,7280,7280,7280,7280,0
20240909,205600,87122480,7280,7280,7280,7280,427
20240909,205500,87122480,7280,7280,7280,7280,0
20240909,205400,87122480,7280,7280,7280,7280,0
20240909,205300,87122480,7280,7280,7280,7280,0
20240909,205200,87122480,7280,7280,7280,7280,0
20240909,205100,87122480,7280,7280,7280,7280,0
20240909,205000,87122480,7280,7280,7280,7280,0
20240909,204900,87122480,7280,7280,7280,7280,0
20240909,204800,87122480,7280,7280,7280,7280,0
20240909,204700,87122480,7280,7280,7280,7280,0
20240909,204600,87122480,7280,7280,7280,7280,0
20240909,204500,87122480,7280,7280,7280,7280,0
20240909,204400,87122480,7280,7280,7280,7280,0
20240909,204300,87122480,7280,7280,7280,7280,0
20240909,204200,87122480,7280,7280,7280,7280,0
20240909,204100,87122480,7280,7280,7280,7280,0
20240909,204000,87122480,7280,7280,7280,7280,0
20240909,203900,87122480,7280,7280,7280,7280,0
20240909,203800,87122480,7280,7280,7280,7280,0
20240909,203700,87122480,7280,7280,7280,7280,0
20240909,203600,87122480,7280,7280,7280,7280,0
20240909,203500,87122480,7280,7280,7280,7280,0
20240909,203400,87122480,7280,7280,7280,7280,0
20240909,203300,87122480,7280,7280,7280,7280,0
20240909,203200,87122480,7280,7280,7280,7280,0
20240909,203100,87122480,7280,7280,7280,7280,0
20240909,203000,87122480,7280,7280,7280,7280,0
20240909,202900,87122480,7280,7280,7280,7280,0
20240909,202800,87122480,7280,7280,7280,7280,0
20240909,202700,87122480,7280,7280,7280,7280,0
20240909,202600,87122480,7280,7280,7280,7280,427
20240909,202500,87122480,7280,7280,7280,7280,0
20240909,202400,87122480,7280,7280,7280,7280,0
20240909,202300,87122480,7280,7280,7280,7280,0
20240909,202200,87122480,7280,7280,7280,7280,0
20240909,202100,87122480,7280,7280,7280,7280,0
20240909,202000,87122480,7280,7280,7280,7280,0
20240909,201900,87122480,7280,7280,7280,7280,0
20240909,201800,87122480,7280,7280,7280,7280,0
20240909,201700,87122480,7280,7280,7280,7280,0
20240909,201600,87122480,7280,7280,7280,7280,0
20240909,201500,87122480,7280,7280,7280,7280,0
20240909,201400,87122480,7280,7280,7280,7280,0
20240909,201300,87122480,7280,7280,7280,7280,0
20240909,201200,87122480,7280,7280,7280,7280,0
20240909,201100,87122480,7280,7280,7280,7280,0
20240909,201000,87122480,7280,7280,7280,7280,0
20240909,200900,87122480,7280,7280,7280,7280,0
20240909,200800,87122480,7280,7280,7280,7280,0
20240909,200700,87122480,7280,7280,7280,7280,0
20240909,200600,87122480,7280,7280,7280,7280,0
20240909,200500,87122480,7280,7280,7280,7280,0
20240909,200400,87122480,7280,7280,7280,7280,0
20240909,200300,87122480,7280,7280,7280,7280,0
20240909,200200,87122480,7280,7280,7280,7280,0
20240909,200100,87122480,7280,7280,7280,7280,0
20240909,200000,87122480,7280,7280,7280,7280,0
20240909,195900,87122480,7280,7280,7280,7280,0
20240909,195800,87122480,7280,7280,7280,7280,0
20240909,195700,87122480,7280,7280,7280,7280,0
20240909,195600,87122480,7280,7280,7280,7280,427
20240909,195500,87122480,7280,7280,7280,7280,0
20240909,195400,87122480,7280,7280,7280,7280,0
20240909,195300,87122480,7280,7280,7280,7280,0
20240909,195200,87122480,7280,7280,7280,7280,0
20240909,195100,87122480,7280,7280,7280,7280,0
20240909,195000,87122480,7280,7280,7280,7280,0
20240909,194900,87122480,7280,7280,7280,7280,0
20240909,194800,87122480,7280,7280,7280,7280,0
20240909,194700,87122480,7280,7280,7280,7280,0
20240909,194600,87122480,7280,7280,7280,7280,0
20240909,194500,87122480,7280,7280,7280,7280,0
20240909,194400,87122480,7280,7280,7280,7280,0
20240909,194300,87122480,7280,7280,7280,7280,0
20240909,194200,87122480,7280,7280,7280,7280,0
20240909,194100,87122480,7280,7280,7280,7280,0
20240909,194000,87122480,7280,7280,7280,7280,0
20240909,193900,87122480,7280,7280,7280,7280,0
20240909,193800,87122480,7280,7280,7280,7280,0
20240909,193700,87122480,7280,7280,7280,7280,0
20240909,193600,87122480,7280,7280,7280,7280,0
20240909,193500,87122480,7280,7280,7280,7280,0
20240909,193400,87122480,7280,7280,7280,7280,0
20240909,193300,87122480,7280,7280,7280,7280,0
20240909,193200,87122480,7280,7280,7280,7280,0
20240909,193100,87122480,7280,7280,7280,7280,0
20240909,193000,87122480,7280,7280,7280,7280,0
20240909,192900,87122480,7280,7280,7280,7280,0
20240909,192800,87122480,7280,7280,7280,7280,0
20240909,192700,87122480,7280,7280,7280,7280,0
20240909,192600,87122480,7280,7280,7280,7280,427
20240909,192500,87122480,7280,7280,7280,7280,0
20240909,192400,87122480,7280,7280,7280,7280,0
20240909,192300,87122480,7280,7280,7280,7280,0
20240909,192200,87122480,7280,7280,7280,7280,0
20240909,192100,87122480,7280,7280,7280,7280,0
20240909,192000,87122480,7280,7280,7280,7280,0
20240909,191900,87122480,7280,7280,7280,7280,0
20240909,191800,87122480,7280,7280,7280,7280,0
20240909,191700,87122480,7280,7280,7280,7280,0
20240909,191600,87122480,7280,7280,7280,7280,0
20240909,191500,87122480,7280,7280,7280,7280,0
20240909,191400,87122480,7280,7280,7280,7280,0
20240909,191300,87122480,7280,7280,7280,7280,0
20240909,191200,87122480,7280,7280,7280,7280,0
20240909,191100,87122480,7280,7280,7280,7280,0
20240909,191000,87122480,7280,7280,7280,7280,0
20240909,190900,87122480,7280,7280,7280,7280,0
20240909,190800,87122480,7280,7280,7280,7280,0
20240909,190700,87122480,7280,7280,7280,7280,0
20240909,190600,87122480,7280,7280,7280,7280,0
20240909,190500,87122480,7280,7280,7280,7280,0
20240909,190400,87122480,7280,7280,7280,7280,0
20240909,190300,87122480,7280,7280,7280,7280,0
20240909,190200,87122480,7280,7280,7280,7280,0
20240909,190100,87122480,7280,7280,7280,7280,0
20240909,190000,87122480,7280,7280,7280,7280,0
20240909,185900,87122480,7280,7280,7280,7280,0
20240909,185800,87122480,7280,7280,7280,7280,0
20240909,185700,87122480,7280,7280,7280,7280,0
20240909,185600,87122480,7280,7280,7280,7280,427
20240909,185500,87122480,7280,7280,7280,7280,0
20240909,185400,87122480,7280,7280,7280,7280,0
20240909,185300,87122480,7280,7280,7280,7280,0
20240909,185200,87122480,7280,7280,7280,7280,0
20240909,185100,87122480,7280,7280,7280,7280,0
20240909,185000,87122480,7280,7280,7280,7280,0
20240909,184900,87122480,7280,7280,7280,7280,0
20240909,184800,87122480,7280,7280,7280,7280,0
20240909,184700,87122480,7280,7280,7280,7280,0
20240909,184600,87122480,7280,7280,7280,7280,0
20240909,184500,87122480,7280,7280,7280,7280,0
20240909,184400,87122480,7280,7280,7280,7280,0
20240909,184300,87122480,7280,7280,7280,7280,0
20240909,184200,87122480,7280,7280,7280,7280,0
20240909,184100,87122480,7280,7280,7280,7280,0
20240909,184000,87122480,7280,7280,7280,7280,0
20240909,183900,87122480,7280,7280,7280,7280,0
20240909,183800,87122480,7280,7280,7280,7280,0
20240909,183700,87122480,7280,7280,7280,7280,0
20240909,183600,87122480,7280,7280,7280,7280,0
20240909,183500,87122480,7280,7280,7280,7280,0
20240909,183400,87122480,7280,7280,7280,7280,0
20240909,183300,87122480,7280,7280,7280,7280,0
20240909,183200,87122480,7280,7280,7280,7280,0
20240909,183100,87122480,7280,7280,7280,7280,0
20240909,183000,87122480,7280,7280,7280,7280,0
20240909,182900,87122480,7280,7280,7280,7280,0
20240909,182800,87122480,7280,7280,7280,7280,0
20240909,182700,87122480,7280,7280,7280,7280,0
20240909,182600,87122480,7280,7280,7280,7280,427
20240909,182500,87122480,7280,7280,7280,7280,0
20240909,182400,87122480,7280,7280,7280,7280,0
20240909,182300,87122480,7280,7280,7280,7280,0
20240909,182200,87122480,7280,7280,7280,7280,0
20240909,182100,87122480,7280,7280,7280,7280,0
20240909,182000,87122480,7280,7280,7280,7280,0
20240909,181900,87122480,7280,7280,7280,7280,0
20240909,181800,87122480,7280,7280,7280,7280,0
20240909,181700,87122480,7280,7280,7280,7280,0
20240909,181600,87122480,7280,7280,7280,7280,0
20240909,181500,87122480,7280,7280,7280,7280,0
20240909,181400,87122480,7280,7280,7280,7280,0
20240909,181300,87122480,7280,7280,7280,7280,0
20240909,181200,87122480,7280,7280,7280,7280,0
20240909,181100,87122480,7280,7280,7280,7280,0
20240909,181000,87122480,7280,7280,7280,7280,0
20240909,180900,87122480,7280,7280,7280,7280,0
20240909,180800,87122480,7280,7280,7280,7280,0
20240909,180700,87122480,7280,7280,7280,7280,0
20240909,180600,87122480,7280,7280,7280,7280,0
20240909,180500,87122480,7280,7280,7280,7280,0
20240909,180400,87122480,7280,7280,7280,7280,0
20240909,180300,87122480,7280,7280,7280,7280,0
20240909,180200,87122480,7280,7280,7280,7280,0
20240909,180100,87122480,7280,7280,7280,7280,0
20240909,180000,87122480,7280,7280,7280,7280,0
20240909,175900,87122480,7280,7280,7280,7280,0
20240909,175800,87122480,7280,7280,7280,7280,0
20240909,175700,87122480,7280,7280,7280,7280,0
20240909,175600,87122480,7280,7280,7280,7280,427
20240909,175500,87122480,7280,7280,7280,7280,0
20240909,175400,87122480,7280,7280,7280,7280,0
20240909,175300,87122480,7280,7280,7280,7280,0
20240909,175200,87122480,7280,7280,7280,7280,0
20240909,175100,87122480,7280,7280,7280,7280,0
20240909,175000,87122480,7280,7280,7280,7280,0
20240909,174900,87122480,7280,7280,7280,7280,0
20240909,174800,87122480,7280,7280,7280,7280,0
20240909,174700,87122480,7280,7280,7280,7280,0
20240909,174600,87122480,7280,7280,7280,7280,0
20240909,174500,87122480,7280,7280,7280,7280,0
20240909,174400,87122480,7280,7280,7280,7280,0
20240909,174300,87122480,7280,7280,7280,7280,0
20240909,174200,87122480,7280,7280,7280,7280,0
20240909,174100,87122480,7280,7280,7280,7280,0
20240909,174000,87122480,7280,7280,7280,7280,0
20240909,173900,87122480,7280,7280,7280,7280,0
20240909,173800,87122480,7280,7280,7280,7280,0
20240909,173700,87122480,7280,7280,7280,7280,0
20240909,173600,87122480,7280,7280,7280,7280,0
20240909,173500,87122480,7280,7280,7280,7280,0
20240909,173400,87122480,7280,7280,7280,7280,0
20240909,173300,87122480,7280,7280,7280,7280,0
20240909,173200,87122480,7280,7280,7280,7280,0
20240909,173100,87122480,7280,7280,7280,7280,0
20240909,173000,87122480,7280,7280,7280,7280,0
20240909,172900,87122480,7280,7280,7280,7280,0
20240909,172800,87122480,7280,7280,7280,7280,0
20240909,172700,87122480,7280,7280,7280,7280,0
20240909,172600,87122480,7280,7280,7280,7280,427
20240909,172500,87122480,7280,7280,7280,7280,0
20240909,172400,87122480,7280,7280,7280,7280,0
20240909,172300,87122480,7280,7280,7280,7280,0
20240909,172200,87122480,7280,7280,7280,7280,0
20240909,172100,87122480,7280,7280,7280,7280,0
20240909,172000,87122480,7280,7280,7280,7280,0
20240909,171900,87122480,7280,7280,7280,7280,0
20240909,171800,87122480,7280,7280,7280,7280,0
20240909,171700,87122480,7280,7280,7280,7280,0
20240909,171600,87122480,7280,7280,7280,7280,0
20240909,171500,87122480,7280,7280,7280,7280,0
20240909,171400,87122480,7280,7280,7280,7280,0
20240909,171300,87122480,7280,7280,7280,7280,0
20240909,171200,87122480,7280,7280,7280,7280,0
20240909,171100,87122480,7280,7280,7280,7280,0
20240909,171000,87122480,7280,7280,7280,7280,0
20240909,170900,87122480,7280,7280,7280,7280,0
20240909,170800,87122480,7280,7280,7280,7280,0
20240909,170700,87122480,7280,7280,7280,7280,0
20240909,170600,87122480,7280,7280,7280,7280,0
20240909,170500,87122480,7280,7280,7280,7280,0
20240909,170400,87122480,7280,7280,7280,7280,0
20240909,170300,87122480,7280,7280,7280,7280,0
20240909,170200,87122480,7280,7280,7280,7280,0
20240909,170100,87122480,7280,7280,7280,7280,0
20240909,170000,87122480,7280,7280,7280,7280,0
20240909,165900,87122480,7280,7280,7280,7280,0
20240909,165800,87122480,7280,7280,7280,7280,0
20240909,165700,87122480,7280,7280,7280,7280,0
20240909,165600,87122480,7280,7280,7280,7280,427
20240909,165500,87122480,7280,7280,7280,7280,0
20240909,165400,87122480,7280,7280,7280,7280,0
20240909,165300,87122480,7280,7280,7280,7280,0
20240909,165200,87122480,7280,7280,7280,7280,0
20240909,165100,87122480,7280,7280,7280,7280,0
20240909,165000,87122480,7280,7280,7280,7280,0
20240909,164900,87122480,7280,7280,7280,7280,0
20240909,164800,87122480,7280,7280,7280,7280,0
20240909,164700,87122480,7280,7280,7280,7280,0
20240909,164600,87122480,7280,7280,7280,7280,0
20240909,164500,87122480,7280,7280,7280,7280,0
20240909,164400,87122480,7280,7280,7280,7280,0
20240909,164300,87122480,7280,7280,7280,7280,0
20240909,164200,87122480,7280,7280,7280,7280,0
20240909,164100,87122480,7280,7280,7280,7280,0
20240909,164000,87122480,7280,7280,7280,7280,0
20240909,163900,87122480,7280,7280,7280,7280,0
20240909,163800,87122480,7280,7280,7280,7280,0
20240909,163700,87122480,7280,7280,7280,7280,0
20240909,163600,87122480,7280,7280,7280,7280,0
20240909,163500,87122480,7280,7280,7280,7280,0
20240909,163400,87122480,7280,7280,7280,7280,0
20240909,163300,87122480,7280,7280,7280,7280,0
20240909,163200,87122480,7280,7280,7280,7280,0
20240909,163100,87122480,7280,7280,7280,7280,0
20240909,163000,87122480,7280,7280,7280,7280,0
20240909,162900,87122480,7280,7280,7280,7280,0
20240909,162800,87122480,7280,7280,7280,7280,0
20240909,162700,87122480,7280,7280,7280,7280,0
20240909,162600,87122480,7280,7280,7280,7280,427
20240909,162500,87122480,7280,7280,7280,7280,0
20240909,162400,87122480,7280,7280,7280,7280,0
20240909,162300,87122480,7280,7280,7280,7280,0
20240909,162200,87122480,7280,7280,7280,7280,0
20240909,162100,87122480,7280,7280,7280,7280,0
20240909,162000,87122480,7280,7280,7280,7280,0
20240909,161900,87122480,7280,7280,7280,7280,0
20240909,161800,87122480,7280,7280,7280,7280,0
20240909,161700,87122480,7280,7280,7280,7280,0
20240909,161600,87122480,7280,7280,7280,7280,0
20240909,161500,87122480,7280,7280,7280,7280,0
20240909,161400,87122480,7280,7280,7280,7280,0
20240909,161300,87122480,7280,7280,7280,7280,0
20240909,161200,87122480,7280,7280,7280,7280,0
20240909,161100,87122480,7280,7280,7280,7280,0
20240909,161000,87122480,7280,7280,7280,7280,0
20240909,160900,87122480,7280,7280,7280,7280,0
20240909,160800,87122480,7280,7280,7280,7280,0
20240909,160700,87122480,7280,7280,7280,7280,0
20240909,160600,87122480,7280,7280,7280,7280,0
20240909,160500,87122480,7280,7280,7280,7280,0
20240909,160400,87122480,7280,7280,7280,7280,0
20240909,160300,87122480,7280,7280,7280,7280,0
20240909,160200,87122480,7280,7280,7280,7280,0
20240909,160100,87122480,7280,7280,7280,7280,0
20240909,160000,87122480,7280,7280,7280,7280,0
20240909,155900,87122480,7280,7280,7280,7280,0
20240909,155800,87122480,7280,7280,7280,7280,0
20240909,155700,87122480,7280,7280,7280,7280,0
20240909,155600,87122480,7280,7280,7280,7280,427
20240909,155500,87122480,7280,7280,7280,7280,0
20240909,155400,87122480,7280,7280,7280,7280,0
20240909,155300,87122480,7280,7280,7280,7280,0
20240909,155200,87122480,7280,7280,7280,7280,0
20240909,155100,87122480,7280,7280,7280,7280,0
20240909,155000,87122480,7280,7280,7280,7280,0
20240909,154900,87122480,7280,7280,7280,7280,0
20240909,154800,87122480,7280,7280,7280,7280,0
20240909,154700,87122480,7280,7280,7280,7280,0
20240909,154600,87122480,7280,7280,7280,7280,0
20240909,154500,87122480,7280,7280,7280,7280,0
20240909,154400,87122480,7280,7280,7280,7280,0
20240909,154300,87122480,7280,7280,7280,7280,0
20240909,154200,87122480,7280,7280,7280,7280,0
20240909,154100,87122480,7280,7280,7280,7280,0
20240909,154000,87122480,7280,7280,7280,7280,0
20240909,153900,87122480,7280,7280,7280,7280,0
20240909,153800,87122480,7280,7280,7280,7280,0
20240909,153700,87122480,7280,7280,7280,7280,0
20240909,153600,87122480,7280,7280,7280,7280,0
20240909,153500,87122480,7280,7280,7280,7280,0
20240909,153400,87122480,7280,7280,7280,7280,0
20240909,153300,87122480,7280,7280,7280,7280,0
20240909,153200,87122480,7280,7280,7280,7280,0
20240909,153100,87122480,7280,7280,7280,7280,0
20240909,153000,87122480,7280,7280,7280,7280,427
20240909,152900,84013920,7260,7260,7260,7260,0
20240909,152800,84013920,7260,7260,7260,7260,0
20240909,152700,84013920,7260,7260,7260,7260,0
20240909,152600,84013920,7260,7260,7260,7260,0
20240909,152500,84013920,7260,7260,7260,7260,0
20240909,152400,84013920,7260,7260,7260,7260,0
20240909,152300,84013920,7260,7260,7260,7260,0
20240909,152200,84013920,7260,7260,7260,7260,0
20240909,152100,84013920,7260,7260,7260,7260,0
20240909,152000,84013920,7260,7260,7260,7260,0
20240909,151900,84013920,7260,7200,7260,7200,133
20240909,151800,83055840,7220,7220,7220,7220,0
20240909,151700,83055840,7220,7220,7220,7220,0
20240909,151600,83055840,7220,7220,7220,7220,22
20240909,151500,82897000,7220,7220,7220,7220,3
20240909,151400,82875340,7230,7230,7230,7230,0
20240909,151300,82875340,7230,7230,7230,7230,4
20240909,151200,82846420,7230,7230,7230,7230,0
20240909,151100,82846420,7230,7230,7230,7230,15
20240909,151000,82737970,7220,7220,7220,7220,31
20240909,150900,82514150,7220,7220,7220,7220,0
20240909,150800,82514150,7220,7200,7220,7200,6
20240909,150700,82470890,7190,7190,7190,7190,0
20240909,150600,82470890,7190,7190,7190,7190,0
20240909,150500,82470890,7190,7190,7190,7190,0
20240909,150400,82470890,7190,7200,7200,7190,214
20240909,150300,80931230,7200,7200,7200,7200,0
20240909,150200,80931230,7200,7200,7200,7200,0
20240909,150100,80931230,7200,7200,7200,7200,0
20240909,150000,80931230,7200,7200,7200,7200,0
20240909,145900,80931230,7200,7200,7200,7200,0
20240909,145800,80931230,7200,7200,7200,7200,0
20240909,145700,80931230,7200,7200,7200,7200,2
20240909,145600,80916830,7230,7230,7230,7230,0
20240909,145500,80916830,7230,7230,7230,7230,0
20240909,145400,80916830,7230,7230,7230,7230,0
20240909,145300,80916830,7230,7230,7230,7230,0
20240909,145200,80916830,7230,7230,7230,7230,5
20240909,145100,80880680,7230,7230,7230,7230,0
20240909,145000,80880680,7230,7230,7230,7230,0
20240909,144900,80880680,7230,7230,7230,7230,0
20240909,144800,80880680,7230,7230,7230,7230,0
20240909,144700,80880680,7230,7230,7230,7230,0
20240909,144600,80880680,7230,7230,7230,7230,0
20240909,144500,80880680,7230,7230,7230,7230,0
20240909,144400,80880680,7230,7230,7230,7230,0
20240909,144300,80880680,7230,7230,7230,7230,0
20240909,144200,80880680,7230,7230,7230,7230,1
20240909,144100,80873450,7190,7190,7190,7190,0
20240909,144000,80873450,7190,7190,7190,7190,171
20240909,143900,79643960,7190,7190,7190,7190,0
20240909,143800,79643960,7190,7190,7190,7190,0
20240909,143700,79643960,7190,7190,7190,7190,0
20240909,143600,79643960,7190,7190,7190,7190,0
20240909,143500,79643960,7190,7190,7190,7190,0
20240909,143400,79643960,7190,7190,7190,7190,0
20240909,143300,79643960,7190,7190,7190,7190,0
20240909,143200,79643960,7190,7190,7190,7190,0
20240909,143100,79643960,7190,7190,7190,7190,0
20240909,143000,79643960,7190,7190,7190,7190,0
20240909,142900,79643960,7190,7190,7190,7190,0
20240909,142800,79643960,7190,7190,7190,7190,0
20240909,142700,79643960,7190,7190,7190,7190,1
20240909,142600,79636770,7190,7190,7190,7190,0
20240909,142500,79636770,7190,7190,7190,7190,0
20240909,142400,79636770,7190,7190,7190,7190,0
20240909,142300,79636770,7190,7190,7190,7190,0
20240909,142200,79636770,7190,7190,7190,7190,0
20240909,142100,79636770,7190,7190,7190,7190,0
20240909,142000,79636770,7190,7190,7190,7190,0
20240909,141900,79636770,7190,7200,7200,7190,180
20240909,141800,78341690,7200,7200,7200,7200,0
20240909,141700,78341690,7200,7200,7200,7200,0
20240909,141600,78341690,7200,7200,7200,7200,0
20240909,141500,78341690,7200,7200,7200,7200,30
20240909,141400,78125690,7200,7200,7200,7200,0
20240909,141300,78125690,7200,7200,7200,7200,0
20240909,141200,78125690,7200,7200,7200,7200,0
20240909,141100,78125690,7200,7200,7200,7200,65
20240909,141000,77657690,7240,7250,7250,7240,11
20240909,140900,77578040,7280,7280,7280,7280,2
20240909,140800,77563480,7240,7240,7240,7240,50
20240909,140700,77201480,7240,7240,7240,7240,201
20240909,140600,75746240,7280,7280,7280,7280,0
20240909,140500,75746240,7280,7280,7280,7280,2
20240909,140400,75731680,7280,7280,7280,7280,0
20240909,140300,75731680,7280,7280,7280,7280,0
20240909,140200,75731680,7280,7280,7280,7280,0
20240909,140100,75731680,7280,7280,7280,7280,100
20240909,140000,75003680,7280,7280,7280,7280,0
20240909,135900,75003680,7280,7280,7280,7280,0
20240909,135800,75003680,7280,7280,7280,7280,31
20240909,135700,74778000,7290,7290,7290,7290,0
20240909,135600,74778000,7290,7290,7290,7290,0
20240909,135500,74778000,7290,7290,7290,7290,0
20240909,135400,74778000,7290,7290,7290,7290,0
20240909,135300,74778000,7290,7290,7290,7290,0
20240909,135200,74778000,7290,7290,7290,7290,0
20240909,135100,74778000,7290,7290,7290,7290,43
20240909,135000,74464530,7290,7240,7290,7240,322
20240909,134900,72127150,7240,7240,7240,7240,11
20240909,134800,72047510,7230,7230,7230,7230,274
20240909,134700,70066490,7230,7230,7230,7230,0
20240909,134600,70066490,7230,7230,7230,7230,1
20240909,134500,70059260,7230,7230,7230,7230,0
20240909,134400,70059260,7230,7230,7230,7230,1
20240909,134300,70052030,7220,7220,7220,7220,5
20240909,134200,70015930,7230,7230,7230,7230,0
20240909,134100,70015930,7230,7230,7230,7230,5
20240909,134000,69979780,7230,7180,7230,7180,2321
20240909,133900,53265270,7170,7170,7170,7170,0
20240909,133800,53265270,7170,7170,7170,7170,0
20240909,133700,53265270,7170,7170,7170,7170,0
20240909,133600,53265270,7170,7170,7170,7170,20
20240909,133500,53121870,7170,7170,7170,7170,0
20240909,133400,53121870,7170,7170,7170,7170,0
20240909,133300,53121870,7170,7170,7170,7170,1
20240909,133200,53114700,7140,7140,7140,7140,50
20240909,133100,52757700,7140,7140,7140,7140,0
20240909,133000,52757700,7140,7140,7140,7140,0
20240909,132900,52757700,7140,7140,7140,7140,49
20240909,132800,52407840,7140,7140,7140,7140,0
20240909,132700,52407840,7140,7140,7140,7140,0
20240909,132600,52407840,7140,7140,7140,7140,5
20240909,132500,52372140,7140,7140,7140,7140,46
20240909,132400,52043700,7140,7140,7140,7140,0
20240909,132300,52043700,7140,7140,7140,7140,0
20240909,132200,52043700,7140,7140,7140,7140,0
20240909,132100,52043700,7140,7140,7140,7140,0
20240909,132000,52043700,7140,7140,7140,7140,5
20240909,131900,52008000,7190,7190,7190,7190,0
20240909,131800,52008000,7190,7190,7190,7190,0
20240909,131700,52008000,7190,7190,7190,7190,0
20240909,131600,52008000,7190,7190,7190,7190,0
20240909,131500,52008000,7190,7190,7190,7190,0
20240909,131400,52008000,7190,7190,7190,7190,0
20240909,131300,52008000,7190,7190,7190,7190,0
20240909,131200,52008000,7190,7190,7190,7190,0
20240909,131100,52008000,7190,7190,7190,7190,0
20240909,131000,52008000,7190,7190,7190,7190,0
20240909,130900,52008000,7190,7190,7190,7190,0
20240909,130800,52008000,7190,7190,7190,7190,0
20240909,130700,52008000,7190,7190,7190,7190,20
20240909,130600,51864200,7190,7190,7190,7190,0
20240909,130500,51864200,7190,7190,7190,7190,0
20240909,130400,51864200,7190,7190,7190,7190,0
20240909,130300,51864200,7190,7190,7190,7190,0
20240909,130200,51864200,7190,7190,7190,7190,0
20240909,130100,51864200,7190,7190,7190,7190,0
20240909,130000,51864200,7190,7190,7190,7190,0
20240909,125900,51864200,7190,7190,7190,7190,0
20240909,125800,51864200,7190,7190,7190,7190,0
20240909,125700,51864200,7190,7190,7190,7190,0
20240909,125600,51864200,7190,7190,7190,7190,0
20240909,125500,51864200,7190,7190,7190,7190,0
20240909,125400,51864200,7190,7190,7190,7190,0
20240909,125300,51864200,7190,7190,7190,7190,0
20240909,125200,51864200,7190,7190,7190,7190,0
20240909,125100,51864200,7190,7190,7190,7190,0
20240909,125000,51864200,7190,7190,7190,7190,0
20240909,124900,51864200,7190,7190,7190,7190,0
20240909,124800,51864200,7190,7190,7190,7190,0
20240909,124700,51864200,7190,7190,7190,7190,0
20240909,124600,51864200,7190,7190,7190,7190,0
20240909,124500,51864200,7190,7190,7190,7190,0
20240909,124400,51864200,7190,7190,7190,7190,0
20240909,124300,51864200,7190,7190,7190,7190,30
20240909,124200,51648500,7190,7190,7190,7190,0
20240909,124100,51648500,7190,7190,7190,7190,0
20240909,124000,51648500,7190,7190,7190,7190,1
20240909,123900,51641310,7100,7110,7110,7100,432
20240909,123800,48569800,7110,7130,7130,7110,190
20240909,123700,47217490,7200,7200,7200,7200,0
20240909,123600,47217490,7200,7200,7200,7200,0
20240909,123500,47217490,7200,7200,7200,7200,0
20240909,123400,47217490,7200,7200,7200,7200,0
20240909,123300,47217490,7200,7200,7200,7200,1
20240909,123200,47210290,7200,7200,7200,7200,30
20240909,123100,46994290,7200,7200,7200,7200,0
20240909,123000,46994290,7200,7180,7200,7180,12
20240909,122900,46908030,7120,7120,7120,7120,0
20240909,122800,46908030,7120,7120,7120,7120,0
20240909,122700,46908030,7120,7120,7120,7120,0
20240909,122600,46908030,7120,7120,7120,7120,0
20240909,122500,46908030,7120,7120,7120,7120,200
20240909,122400,45484030,7120,7120,7120,7120,0
20240909,122300,45484030,7120,7120,7120,7120,0
20240909,122200,45484030,7120,7120,7120,7120,0
20240909,122100,45484030,7120,7120,7120,7120,42
20240909,122000,45184990,7130,7130,7130,7130,0
20240909,121900,45184990,7130,7130,7130,7130,0
20240909,121800,45184990,7130,7130,7130,7130,16
20240909,121700,45070910,7130,7130,7130,7130,0
20240909,121600,45070910,7130,7130,7130,7130,0
20240909,121500,45070910,7130,7130,7130,7130,20
20240909,121400,44928310,7130,7130,7130,7130,0
20240909,121300,44928310,7130,7130,7130,7130,0
20240909,121200,44928310,7130,7130,7130,7130,0
20240909,121100,44928310,7130,7130,7130,7130,0
20240909,121000,44928310,7130,7130,7130,7130,0
20240909,120900,44928310,7130,7130,7130,7130,0
20240909,120800,44928310,7130,7130,7130,7130,0
20240909,120700,44928310,7130,7130,7130,7130,0
20240909,120600,44928310,7130,7130,7130,7130,0
20240909,120500,44928310,7130,7130,7130,7130,0
20240909,120400,44928310,7130,7130,7130,7130,0
20240909,120300,44928310,7130,7130,7130,7130,0
20240909,120200,44928310,7130,7130,7130,7130,0
20240909,120100,44928310,7130,7130,7130,7130,0
20240909,120000,44928310,7130,7130,7130,7130,0
20240909,115900,44928310,7130,7130,7130,7130,0
20240909,115800,44928310,7130,7130,7130,7130,0
20240909,115700,44928310,7130,7130,7130,7130,0
20240909,115600,44928310,7130,7130,7130,7130,6
20240909,115500,44885530,7130,7130,7130,7130,0
20240909,115400,44885530,7130,7130,7130,7130,0
20240909,115300,44885530,7130,7130,7130,7130,0
20240909,115200,44885530,7130,7130,7130,7130,0
20240909,115100,44885530,7130,7130,7130,7130,0
20240909,115000,44885530,7130,7130,7130,7130,0
20240909,114900,44885530,7130,7130,7130,7130,0
20240909,114800,44885530,7130,7130,7130,7130,0
20240909,114700,44885530,7130,7130,7130,7130,0
20240909,114600,44885530,7130,7130,7130,7130,0
20240909,114500,44885530,7130,7130,7130,7130,0
20240909,114400,44885530,7130,7130,7130,7130,0
20240909,114300,44885530,7130,7130,7130,7130,5
20240909,114200,44849880,7200,7200,7200,7200,0
20240909,114100,44849880,7200,7200,7200,7200,2
20240909,114000,44835480,7150,7150,7150,7150,0
20240909,113900,44835480,7150,7150,7150,7150,0
20240909,113800,44835480,7150,7150,7150,7150,0
20240909,113700,44835480,7150,7150,7150,7150,0
20240909,113600,44835480,7150,7150,7150,7150,0
20240909,113500,44835480,7150,7150,7150,7150,0
20240909,113400,44835480,7150,7150,7150,7150,0
20240909,113300,44835480,7150,7150,7150,7150,0
20240909,113200,44835480,7150,7150,7150,7150,0
20240909,113100,44835480,7150,7150,7150,7150,0
20240909,113000,44835480,7150,7150,7150,7150,67
20240909,112900,44356430,7150,7200,7200,7150,2
20240909,112800,44342080,7130,7130,7130,7130,81
20240909,112700,43764550,7200,7200,7200,7200,0
20240909,112600,43764550,7200,7200,7200,7200,0
20240909,112500,43764550,7200,7200,7200,7200,0
20240909,112400,43764550,7200,7200,7200,7200,0
20240909,112300,43764550,7200,7200,7200,7200,0
20240909,112200,43764550,7200,7200,7200,7200,0
20240909,112100,43764550,7200,7200,7200,7200,0
20240909,112000,43764550,7200,7200,7200,7200,0
20240909,111900,43764550,7200,7200,7200,7200,3
20240909,111800,43742950,7210,7210,7210,7210,0
20240909,111700,43742950,7210,7210,7210,7210,0
20240909,111600,43742950,7210,7210,7210,7210,3
20240909,111500,43721320,7210,7210,7210,7210,0
20240909,111400,43721320,7210,7210,7210,7210,0
20240909,111300,43721320,7210,7210,7210,7210,0
20240909,111200,43721320,7210,7210,7210,7210,0
20240909,111100,43721320,7210,7210,7210,7210,0
20240909,111000,43721320,7210,7130,7210,7130,10
20240909,110900,43649620,7130,7130,7130,7130,0
20240909,110800,43649620,7130,7130,7130,7130,0
20240909,110700,43649620,7130,7130,7130,7130,4
20240909,110600,43621100,7130,7130,7130,7130,0
20240909,110500,43621100,7130,7130,7130,7130,0
20240909,110400,43621100,7130,7130,7130,7130,0
20240909,110300,43621100,7130,7130,7130,7130,0
20240909,110200,43621100,7130,7130,7130,7130,0
20240909,110100,43621100,7130,7130,7130,7130,0
20240909,110000,43621100,7130,7130,7130,7130,0
20240909,105900,43621100,7130,7130,7130,7130,0
20240909,105800,43621100,7130,7130,7130,7130,1
20240909,105700,43613970,7180,7180,7180,7180,0
20240909,105600,43613970,7180,7180,7180,7180,0
20240909,105500,43613970,7180,7180,7180,7180,100
20240909,105400,42895970,7110,7110,7110,7110,1
20240909,105300,42888860,7110,7110,7110,7110,0
20240909,105200,42888860,7110,7110,7110,7110,0
20240909,105100,42888860,7110,7110,7110,7110,0
20240909,105000,42888860,7110,7110,7110,7110,0
20240909,104900,42888860,7110,7110,7110,7110,0
20240909,104800,42888860,7110,7110,7110,7110,0
20240909,104700,42888860,7110,7110,7110,7110,0
20240909,104600,42888860,7110,7110,7110,7110,0
20240909,104500,42888860,7110,7160,7160,7110,39
20240909,104400,42611290,7170,7170,7170,7170,0
20240909,104300,42611290,7170,7170,7170,7170,0
20240909,104200,42611290,7170,7170,7170,7170,0
20240909,104100,42611290,7170,7170,7170,7170,0
20240909,104000,42611290,7170,7170,7170,7170,0
20240909,103900,42611290,7170,7170,7170,7170,134
20240909,103800,41650510,7170,7160,7170,7160,218
20240909,103700,40087800,7110,7110,7110,7110,0
20240909,103600,40087800,7110,7110,7110,7110,0
20240909,103500,40087800,7110,7110,7110,7110,0
20240909,103400,40087800,7110,7110,7110,7110,0
20240909,103300,40087800,7110,7110,7110,7110,0
20240909,103200,40087800,7110,7120,7120,7110,500
20240909,103100,36532290,7160,7160,7160,7160,10
20240909,103000,36460690,7160,7160,7160,7160,0
20240909,102900,36460690,7160,7160,7160,7160,53
20240909,102800,36081210,7160,7180,7180,7160,68
20240909,102700,35594220,7250,7250,7250,7250,0
20240909,102600,35594220,7250,7250,7250,7250,0
20240909,102500,35594220,7250,7250,7250,7250,0
20240909,102400,35594220,7250,7250,7250,7250,0
20240909,102300,35594220,7250,7250,7250,7250,0
20240909,102200,35594220,7250,7250,7250,7250,0
20240909,102100,35594220,7250,7250,7250,7250,0
20240909,102000,35594220,7250,7250,7250,7250,0
20240909,101900,35594220,7250,7250,7250,7250,0
20240909,101800,35594220,7250,7250,7250,7250,0
20240909,101700,35594220,7250,7250,7250,7250,0
20240909,101600,35594220,7250,7250,7250,7250,0
20240909,101500,35594220,7250,7250,7250,7250,0
20240909,101400,35594220,7250,7250,7250,7250,0
20240909,101300,35594220,7250,7250,7250,7250,0
20240909,101200,35594220,7250,7210,7250,7210,7
20240909,101100,35543560,7140,7160,7160,7110,150
20240909,101000,34474220,7210,7210,7210,7210,2
20240909,100900,34459800,7210,7210,7210,7210,0
20240909,100800,34459800,7210,7210,7210,7210,0
20240909,100700,34459800,7210,7210,7210,7210,0
20240909,100600,34459800,7210,7210,7210,7210,0
20240909,100500,34459800,7210,7210,7210,7210,1
20240909,100400,34452590,7170,7170,7170,7170,0
20240909,100300,34452590,7170,7210,7210,7170,83
20240909,100200,33857030,7200,7200,7210,7200,15
20240909,100100,33748930,7160,7160,7160,7160,0
20240909,100000,33748930,7160,7170,7170,7160,98
20240909,095900,33046740,7180,7180,7180,7180,4
20240909,095800,33018020,7240,7240,7240,7240,0
20240909,095700,33018020,7240,7230,7240,7190,121
20240909,095600,32142130,7250,7250,7250,7250,0
20240909,095500,32142130,7250,7250,7250,7250,0
20240909,095400,32142130,7250,7250,7250,7250,0
20240909,095300,32142130,7250,7250,7250,7250,0
20240909,095200,32142130,7250,7240,7250,7240,139
20240909,095100,31134870,7240,7240,7240,7240,0
20240909,095000,31134870,7240,7240,7240,7240,0
20240909,094900,31134870,7240,7240,7240,7240,0
20240909,094800,31134870,7240,7240,7240,7240,41
20240909,094700,30838030,7240,7240,7240,7240,0
20240909,094600,30838030,7240,7240,7240,7240,114
20240909,094500,30012670,7240,7240,7240,7240,0
20240909,094400,30012670,7240,7240,7240,7240,0
20240909,094300,30012670,7240,7240,7240,7240,1
20240909,094200,30005430,7230,7230,7230,7230,0
20240909,094100,30005430,7230,7230,7230,7230,4
20240909,094000,29976510,7160,7190,7190,7160,139
20240909,093900,28979130,7200,7220,7220,7200,9
20240909,093800,28914250,7240,7250,7250,7240,88
20240909,093700,28277090,7240,7240,7240,7240,15
20240909,093600,28168490,7240,7240,7240,7240,0
20240909,093500,28168490,7240,7240,7240,7240,0
20240909,093400,28168490,7240,7240,7240,7240,214
20240909,093300,26619130,7240,7240,7240,7240,30
20240909,093200,26401930,7250,7240,7250,7240,136
20240909,093100,25415940,7230,7180,7230,7110,543
20240909,093000,21492990,7110,7160,7160,7110,40
20240909,092900,21207170,7160,7150,7160,7150,231
20240909,092800,19553760,7140,7140,7140,7140,30
20240909,092700,19339560,7140,7130,7140,7130,204
20240909,092600,17883030,7120,7120,7120,7120,26
20240909,092500,17697910,7120,7120,7120,7120,38
20240909,092400,17427350,7100,7100,7100,7100,0
20240909,092300,17427350,7100,7110,7120,7100,10
20240909,092200,17356220,7070,7070,7070,7070,287
20240909,092100,15327130,7070,7030,7070,7030,13
20240909,092000,15235700,7030,7030,7030,7030,0
20240909,091900,15235700,7030,7030,7030,7030,0
20240909,091800,15235700,7030,7030,7030,7030,0
20240909,091700,15235700,7030,7030,7030,7030,2
20240909,091600,15221640,7030,7060,7060,7030,59
20240909,091500,14805130,7060,7060,7060,7060,1
20240909,091400,14798070,7030,7030,7030,7030,31
20240909,091300,14580140,7030,7030,7030,7030,1
20240909,091200,14573110,7060,7060,7060,7060,0
20240909,091100,14573110,7060,7050,7060,7050,10
20240909,091000,14502600,7040,7040,7040,7040,52
20240909,090900,14136520,7040,7040,7040,7040,0
20240909,090800,14136520,7040,7040,7040,7040,86
20240909,090700,13531080,7000,7000,7000,7000,55
20240909,090600,13146080,7000,7040,7040,7000,13
20240909,090500,13055040,6990,6990,6990,6990,27
20240909,090400,12866310,6990,6980,6990,6980,137
20240909,090300,11909400,6990,7000,7000,6990,211
20240909,090200,10433660,7030,7050,7050,7000,417
20240909,090100,7512010,7070,7070,7070,7070,3
20240909,090000,7490800,7130,7000,7140,7000,1070