KissMeData/448280/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,213000,259218390,20200,20200,20200,20200,123
20240909,212900,259218390,20200,20200,20200,20200,0
20240909,212800,259218390,20200,20200,20200,20200,0
20240909,212700,259218390,20200,20200,20200,20200,0
20240909,212600,259218390,20200,20200,20200,20200,0
20240909,212500,259218390,20200,20200,20200,20200,0
20240909,212400,259218390,20200,20200,20200,20200,0
20240909,212300,259218390,20200,20200,20200,20200,0
20240909,212200,259218390,20200,20200,20200,20200,0
20240909,212100,259218390,20200,20200,20200,20200,0
20240909,212000,259218390,20200,20200,20200,20200,0
20240909,211900,259218390,20200,20200,20200,20200,0
20240909,211800,259218390,20200,20200,20200,20200,0
20240909,211700,259218390,20200,20200,20200,20200,0
20240909,211600,259218390,20200,20200,20200,20200,0
20240909,211500,259218390,20200,20200,20200,20200,0
20240909,211400,259218390,20200,20200,20200,20200,0
20240909,211300,259218390,20200,20200,20200,20200,0
20240909,211200,259218390,20200,20200,20200,20200,0
20240909,211100,259218390,20200,20200,20200,20200,0
20240909,211000,259218390,20200,20200,20200,20200,0
20240909,210900,259218390,20200,20200,20200,20200,0
20240909,210800,259218390,20200,20200,20200,20200,0
20240909,210700,259218390,20200,20200,20200,20200,0
20240909,210600,259218390,20200,20200,20200,20200,0
20240909,210500,259218390,20200,20200,20200,20200,0
20240909,210400,259218390,20200,20200,20200,20200,0
20240909,210300,259218390,20200,20200,20200,20200,0
20240909,210200,259218390,20200,20200,20200,20200,0
20240909,210100,259218390,20200,20200,20200,20200,0
20240909,210000,259218390,20200,20200,20200,20200,123
20240909,205900,259218390,20200,20200,20200,20200,0
20240909,205800,259218390,20200,20200,20200,20200,0
20240909,205700,259218390,20200,20200,20200,20200,0
20240909,205600,259218390,20200,20200,20200,20200,0
20240909,205500,259218390,20200,20200,20200,20200,0
20240909,205400,259218390,20200,20200,20200,20200,0
20240909,205300,259218390,20200,20200,20200,20200,0
20240909,205200,259218390,20200,20200,20200,20200,0
20240909,205100,259218390,20200,20200,20200,20200,0
20240909,205000,259218390,20200,20200,20200,20200,0
20240909,204900,259218390,20200,20200,20200,20200,0
20240909,204800,259218390,20200,20200,20200,20200,0
20240909,204700,259218390,20200,20200,20200,20200,0
20240909,204600,259218390,20200,20200,20200,20200,0
20240909,204500,259218390,20200,20200,20200,20200,0
20240909,204400,259218390,20200,20200,20200,20200,0
20240909,204300,259218390,20200,20200,20200,20200,0
20240909,204200,259218390,20200,20200,20200,20200,0
20240909,204100,259218390,20200,20200,20200,20200,0
20240909,204000,259218390,20200,20200,20200,20200,0
20240909,203900,259218390,20200,20200,20200,20200,0
20240909,203800,259218390,20200,20200,20200,20200,0
20240909,203700,259218390,20200,20200,20200,20200,0
20240909,203600,259218390,20200,20200,20200,20200,0
20240909,203500,259218390,20200,20200,20200,20200,0
20240909,203400,259218390,20200,20200,20200,20200,0
20240909,203300,259218390,20200,20200,20200,20200,0
20240909,203200,259218390,20200,20200,20200,20200,0
20240909,203100,259218390,20200,20200,20200,20200,0
20240909,203000,259218390,20200,20200,20200,20200,123
20240909,202900,259218390,20200,20200,20200,20200,0
20240909,202800,259218390,20200,20200,20200,20200,0
20240909,202700,259218390,20200,20200,20200,20200,0
20240909,202600,259218390,20200,20200,20200,20200,0
20240909,202500,259218390,20200,20200,20200,20200,0
20240909,202400,259218390,20200,20200,20200,20200,0
20240909,202300,259218390,20200,20200,20200,20200,0
20240909,202200,259218390,20200,20200,20200,20200,0
20240909,202100,259218390,20200,20200,20200,20200,0
20240909,202000,259218390,20200,20200,20200,20200,0
20240909,201900,259218390,20200,20200,20200,20200,0
20240909,201800,259218390,20200,20200,20200,20200,0
20240909,201700,259218390,20200,20200,20200,20200,0
20240909,201600,259218390,20200,20200,20200,20200,0
20240909,201500,259218390,20200,20200,20200,20200,0
20240909,201400,259218390,20200,20200,20200,20200,0
20240909,201300,259218390,20200,20200,20200,20200,0
20240909,201200,259218390,20200,20200,20200,20200,0
20240909,201100,259218390,20200,20200,20200,20200,0
20240909,201000,259218390,20200,20200,20200,20200,0
20240909,200900,259218390,20200,20200,20200,20200,0
20240909,200800,259218390,20200,20200,20200,20200,0
20240909,200700,259218390,20200,20200,20200,20200,0
20240909,200600,259218390,20200,20200,20200,20200,0
20240909,200500,259218390,20200,20200,20200,20200,0
20240909,200400,259218390,20200,20200,20200,20200,0
20240909,200300,259218390,20200,20200,20200,20200,0
20240909,200200,259218390,20200,20200,20200,20200,0
20240909,200100,259218390,20200,20200,20200,20200,0
20240909,200000,259218390,20200,20200,20200,20200,123
20240909,195900,259218390,20200,20200,20200,20200,0
20240909,195800,259218390,20200,20200,20200,20200,0
20240909,195700,259218390,20200,20200,20200,20200,0
20240909,195600,259218390,20200,20200,20200,20200,0
20240909,195500,259218390,20200,20200,20200,20200,0
20240909,195400,259218390,20200,20200,20200,20200,0
20240909,195300,259218390,20200,20200,20200,20200,0
20240909,195200,259218390,20200,20200,20200,20200,0
20240909,195100,259218390,20200,20200,20200,20200,0
20240909,195000,259218390,20200,20200,20200,20200,0
20240909,194900,259218390,20200,20200,20200,20200,0
20240909,194800,259218390,20200,20200,20200,20200,0
20240909,194700,259218390,20200,20200,20200,20200,0
20240909,194600,259218390,20200,20200,20200,20200,0
20240909,194500,259218390,20200,20200,20200,20200,0
20240909,194400,259218390,20200,20200,20200,20200,0
20240909,194300,259218390,20200,20200,20200,20200,0
20240909,194200,259218390,20200,20200,20200,20200,0
20240909,194100,259218390,20200,20200,20200,20200,0
20240909,194000,259218390,20200,20200,20200,20200,0
20240909,193900,259218390,20200,20200,20200,20200,0
20240909,193800,259218390,20200,20200,20200,20200,0
20240909,193700,259218390,20200,20200,20200,20200,0
20240909,193600,259218390,20200,20200,20200,20200,0
20240909,193500,259218390,20200,20200,20200,20200,0
20240909,193400,259218390,20200,20200,20200,20200,0
20240909,193300,259218390,20200,20200,20200,20200,0
20240909,193200,259218390,20200,20200,20200,20200,0
20240909,193100,259218390,20200,20200,20200,20200,0
20240909,193000,259218390,20200,20200,20200,20200,123
20240909,192900,259218390,20200,20200,20200,20200,0
20240909,192800,259218390,20200,20200,20200,20200,0
20240909,192700,259218390,20200,20200,20200,20200,0
20240909,192600,259218390,20200,20200,20200,20200,0
20240909,192500,259218390,20200,20200,20200,20200,0
20240909,192400,259218390,20200,20200,20200,20200,0
20240909,192300,259218390,20200,20200,20200,20200,0
20240909,192200,259218390,20200,20200,20200,20200,0
20240909,192100,259218390,20200,20200,20200,20200,0
20240909,192000,259218390,20200,20200,20200,20200,0
20240909,191900,259218390,20200,20200,20200,20200,0
20240909,191800,259218390,20200,20200,20200,20200,0
20240909,191700,259218390,20200,20200,20200,20200,0
20240909,191600,259218390,20200,20200,20200,20200,0
20240909,191500,259218390,20200,20200,20200,20200,0
20240909,191400,259218390,20200,20200,20200,20200,0
20240909,191300,259218390,20200,20200,20200,20200,0
20240909,191200,259218390,20200,20200,20200,20200,0
20240909,191100,259218390,20200,20200,20200,20200,0
20240909,191000,259218390,20200,20200,20200,20200,0
20240909,190900,259218390,20200,20200,20200,20200,0
20240909,190800,259218390,20200,20200,20200,20200,0
20240909,190700,259218390,20200,20200,20200,20200,0
20240909,190600,259218390,20200,20200,20200,20200,0
20240909,190500,259218390,20200,20200,20200,20200,0
20240909,190400,259218390,20200,20200,20200,20200,0
20240909,190300,259218390,20200,20200,20200,20200,0
20240909,190200,259218390,20200,20200,20200,20200,0
20240909,190100,259218390,20200,20200,20200,20200,0
20240909,190000,259218390,20200,20200,20200,20200,123
20240909,185900,259218390,20200,20200,20200,20200,0
20240909,185800,259218390,20200,20200,20200,20200,0
20240909,185700,259218390,20200,20200,20200,20200,0
20240909,185600,259218390,20200,20200,20200,20200,0
20240909,185500,259218390,20200,20200,20200,20200,0
20240909,185400,259218390,20200,20200,20200,20200,0
20240909,185300,259218390,20200,20200,20200,20200,0
20240909,185200,259218390,20200,20200,20200,20200,0
20240909,185100,259218390,20200,20200,20200,20200,0
20240909,185000,259218390,20200,20200,20200,20200,0
20240909,184900,259218390,20200,20200,20200,20200,0
20240909,184800,259218390,20200,20200,20200,20200,0
20240909,184700,259218390,20200,20200,20200,20200,0
20240909,184600,259218390,20200,20200,20200,20200,0
20240909,184500,259218390,20200,20200,20200,20200,0
20240909,184400,259218390,20200,20200,20200,20200,0
20240909,184300,259218390,20200,20200,20200,20200,0
20240909,184200,259218390,20200,20200,20200,20200,0
20240909,184100,259218390,20200,20200,20200,20200,0
20240909,184000,259218390,20200,20200,20200,20200,0
20240909,183900,259218390,20200,20200,20200,20200,0
20240909,183800,259218390,20200,20200,20200,20200,0
20240909,183700,259218390,20200,20200,20200,20200,0
20240909,183600,259218390,20200,20200,20200,20200,0
20240909,183500,259218390,20200,20200,20200,20200,0
20240909,183400,259218390,20200,20200,20200,20200,0
20240909,183300,259218390,20200,20200,20200,20200,0
20240909,183200,259218390,20200,20200,20200,20200,0
20240909,183100,259218390,20200,20200,20200,20200,0
20240909,183000,259218390,20200,20200,20200,20200,123
20240909,182900,259218390,20200,20200,20200,20200,0
20240909,182800,259218390,20200,20200,20200,20200,0
20240909,182700,259218390,20200,20200,20200,20200,0
20240909,182600,259218390,20200,20200,20200,20200,0
20240909,182500,259218390,20200,20200,20200,20200,0
20240909,182400,259218390,20200,20200,20200,20200,0
20240909,182300,259218390,20200,20200,20200,20200,0
20240909,182200,259218390,20200,20200,20200,20200,0
20240909,182100,259218390,20200,20200,20200,20200,0
20240909,182000,259218390,20200,20200,20200,20200,0
20240909,181900,259218390,20200,20200,20200,20200,0
20240909,181800,259218390,20200,20200,20200,20200,0
20240909,181700,259218390,20200,20200,20200,20200,0
20240909,181600,259218390,20200,20200,20200,20200,0
20240909,181500,259218390,20200,20200,20200,20200,0
20240909,181400,259218390,20200,20200,20200,20200,0
20240909,181300,259218390,20200,20200,20200,20200,0
20240909,181200,259218390,20200,20200,20200,20200,0
20240909,181100,259218390,20200,20200,20200,20200,0
20240909,181000,259218390,20200,20200,20200,20200,0
20240909,180900,259218390,20200,20200,20200,20200,0
20240909,180800,259218390,20200,20200,20200,20200,0
20240909,180700,259218390,20200,20200,20200,20200,0
20240909,180600,259218390,20200,20200,20200,20200,0
20240909,180500,259218390,20200,20200,20200,20200,0
20240909,180400,259218390,20200,20200,20200,20200,0
20240909,180300,259218390,20200,20200,20200,20200,0
20240909,180200,259218390,20200,20200,20200,20200,0
20240909,180100,259218390,20200,20200,20200,20200,0
20240909,180000,259218390,20200,20200,20200,20200,123
20240909,175900,259218390,20200,20200,20200,20200,0
20240909,175800,259218390,20200,20200,20200,20200,0
20240909,175700,259218390,20200,20200,20200,20200,0
20240909,175600,259218390,20200,20200,20200,20200,0
20240909,175500,259218390,20200,20200,20200,20200,0
20240909,175400,259218390,20200,20200,20200,20200,0
20240909,175300,259218390,20200,20200,20200,20200,0
20240909,175200,259218390,20200,20200,20200,20200,0
20240909,175100,259218390,20200,20200,20200,20200,0
20240909,175000,259218390,20200,20200,20200,20200,0
20240909,174900,259218390,20200,20200,20200,20200,0
20240909,174800,259218390,20200,20200,20200,20200,0
20240909,174700,259218390,20200,20200,20200,20200,0
20240909,174600,259218390,20200,20200,20200,20200,0
20240909,174500,259218390,20200,20200,20200,20200,0
20240909,174400,259218390,20200,20200,20200,20200,0
20240909,174300,259218390,20200,20200,20200,20200,0
20240909,174200,259218390,20200,20200,20200,20200,0
20240909,174100,259218390,20200,20200,20200,20200,0
20240909,174000,259218390,20200,20200,20200,20200,0
20240909,173900,259218390,20200,20200,20200,20200,0
20240909,173800,259218390,20200,20200,20200,20200,0
20240909,173700,259218390,20200,20200,20200,20200,0
20240909,173600,259218390,20200,20200,20200,20200,0
20240909,173500,259218390,20200,20200,20200,20200,0
20240909,173400,259218390,20200,20200,20200,20200,0
20240909,173300,259218390,20200,20200,20200,20200,0
20240909,173200,259218390,20200,20200,20200,20200,0
20240909,173100,259218390,20200,20200,20200,20200,0
20240909,173000,259218390,20200,20200,20200,20200,123
20240909,172900,259218390,20200,20200,20200,20200,0
20240909,172800,259218390,20200,20200,20200,20200,0
20240909,172700,259218390,20200,20200,20200,20200,0
20240909,172600,259218390,20200,20200,20200,20200,0
20240909,172500,259218390,20200,20200,20200,20200,0
20240909,172400,259218390,20200,20200,20200,20200,0
20240909,172300,259218390,20200,20200,20200,20200,0
20240909,172200,259218390,20200,20200,20200,20200,0
20240909,172100,259218390,20200,20200,20200,20200,0
20240909,172000,259218390,20200,20200,20200,20200,0
20240909,171900,259218390,20200,20200,20200,20200,0
20240909,171800,259218390,20200,20200,20200,20200,0
20240909,171700,259218390,20200,20200,20200,20200,0
20240909,171600,259218390,20200,20200,20200,20200,0
20240909,171500,259218390,20200,20200,20200,20200,0
20240909,171400,259218390,20200,20200,20200,20200,0
20240909,171300,259218390,20200,20200,20200,20200,0
20240909,171200,259218390,20200,20200,20200,20200,0
20240909,171100,259218390,20200,20200,20200,20200,0
20240909,171000,259218390,20200,20200,20200,20200,0
20240909,170900,259218390,20200,20200,20200,20200,0
20240909,170800,259218390,20200,20200,20200,20200,0
20240909,170700,259218390,20200,20200,20200,20200,0
20240909,170600,259218390,20200,20200,20200,20200,0
20240909,170500,259218390,20200,20200,20200,20200,0
20240909,170400,259218390,20200,20200,20200,20200,0
20240909,170300,259218390,20200,20200,20200,20200,0
20240909,170200,259218390,20200,20200,20200,20200,0
20240909,170100,259218390,20200,20200,20200,20200,0
20240909,170000,259218390,20200,20200,20200,20200,123
20240909,165900,259218390,20200,20200,20200,20200,0
20240909,165800,259218390,20200,20200,20200,20200,0
20240909,165700,259218390,20200,20200,20200,20200,0
20240909,165600,259218390,20200,20200,20200,20200,0
20240909,165500,259218390,20200,20200,20200,20200,0
20240909,165400,259218390,20200,20200,20200,20200,0
20240909,165300,259218390,20200,20200,20200,20200,0
20240909,165200,259218390,20200,20200,20200,20200,0
20240909,165100,259218390,20200,20200,20200,20200,0
20240909,165000,259218390,20200,20200,20200,20200,0
20240909,164900,259218390,20200,20200,20200,20200,0
20240909,164800,259218390,20200,20200,20200,20200,0
20240909,164700,259218390,20200,20200,20200,20200,0
20240909,164600,259218390,20200,20200,20200,20200,0
20240909,164500,259218390,20200,20200,20200,20200,0
20240909,164400,259218390,20200,20200,20200,20200,0
20240909,164300,259218390,20200,20200,20200,20200,0
20240909,164200,259218390,20200,20200,20200,20200,0
20240909,164100,259218390,20200,20200,20200,20200,0
20240909,164000,259218390,20200,20200,20200,20200,0
20240909,163900,259218390,20200,20200,20200,20200,0
20240909,163800,259218390,20200,20200,20200,20200,0
20240909,163700,259218390,20200,20200,20200,20200,0
20240909,163600,259218390,20200,20200,20200,20200,0
20240909,163500,259218390,20200,20200,20200,20200,0
20240909,163400,259218390,20200,20200,20200,20200,0
20240909,163300,259218390,20200,20200,20200,20200,0
20240909,163200,259218390,20200,20200,20200,20200,0
20240909,163100,259218390,20200,20200,20200,20200,0
20240909,163000,259218390,20200,20200,20200,20200,123
20240909,162900,259218390,20200,20200,20200,20200,0
20240909,162800,259218390,20200,20200,20200,20200,0
20240909,162700,259218390,20200,20200,20200,20200,0
20240909,162600,259218390,20200,20200,20200,20200,0
20240909,162500,259218390,20200,20200,20200,20200,0
20240909,162400,259218390,20200,20200,20200,20200,0
20240909,162300,259218390,20200,20200,20200,20200,0
20240909,162200,259218390,20200,20200,20200,20200,0
20240909,162100,259218390,20200,20200,20200,20200,0
20240909,162000,259218390,20200,20200,20200,20200,0
20240909,161900,259218390,20200,20200,20200,20200,0
20240909,161800,259218390,20200,20200,20200,20200,0
20240909,161700,259218390,20200,20200,20200,20200,0
20240909,161600,259218390,20200,20200,20200,20200,0
20240909,161500,259218390,20200,20200,20200,20200,0
20240909,161400,259218390,20200,20200,20200,20200,0
20240909,161300,259218390,20200,20200,20200,20200,0
20240909,161200,259218390,20200,20200,20200,20200,0
20240909,161100,259218390,20200,20200,20200,20200,0
20240909,161000,259218390,20200,20200,20200,20200,0
20240909,160900,259218390,20200,20200,20200,20200,0
20240909,160800,259218390,20200,20200,20200,20200,0
20240909,160700,259218390,20200,20200,20200,20200,0
20240909,160600,259218390,20200,20200,20200,20200,0
20240909,160500,259218390,20200,20200,20200,20200,0
20240909,160400,259218390,20200,20200,20200,20200,0
20240909,160300,259218390,20200,20200,20200,20200,0
20240909,160200,259218390,20200,20200,20200,20200,0
20240909,160100,259218390,20200,20200,20200,20200,0
20240909,160000,259218390,20200,20200,20200,20200,123
20240909,155900,259218390,20200,20200,20200,20200,0
20240909,155800,259218390,20200,20200,20200,20200,0
20240909,155700,259218390,20200,20200,20200,20200,0
20240909,155600,259218390,20200,20200,20200,20200,0
20240909,155500,259218390,20200,20200,20200,20200,0
20240909,155400,259218390,20200,20200,20200,20200,0
20240909,155300,259218390,20200,20200,20200,20200,0
20240909,155200,259218390,20200,20200,20200,20200,0
20240909,155100,259218390,20200,20200,20200,20200,0
20240909,155000,259218390,20200,20200,20200,20200,0
20240909,154900,259218390,20200,20200,20200,20200,0
20240909,154800,259218390,20200,20200,20200,20200,0
20240909,154700,259218390,20200,20200,20200,20200,0
20240909,154600,259218390,20200,20200,20200,20200,0
20240909,154500,259218390,20200,20200,20200,20200,0
20240909,154400,259218390,20200,20200,20200,20200,0
20240909,154300,259218390,20200,20200,20200,20200,0
20240909,154200,259218390,20200,20200,20200,20200,0
20240909,154100,259218390,20200,20200,20200,20200,0
20240909,154000,259218390,20200,20200,20200,20200,0
20240909,153900,259218390,20200,20200,20200,20200,0
20240909,153800,259218390,20200,20200,20200,20200,0
20240909,153700,259218390,20200,20200,20200,20200,0
20240909,153600,259218390,20200,20200,20200,20200,0
20240909,153500,259218390,20200,20200,20200,20200,0
20240909,153400,259218390,20200,20200,20200,20200,0
20240909,153300,259218390,20200,20200,20200,20200,0
20240909,153200,259218390,20200,20200,20200,20200,0
20240909,153100,259218390,20200,20200,20200,20200,0
20240909,153000,259218390,20200,20200,20200,20200,246
20240909,152900,256733790,20150,20150,20150,20150,0
20240909,152800,256733790,20150,20150,20150,20150,0
20240909,152700,256733790,20150,20150,20150,20150,0
20240909,152600,256733790,20150,20150,20150,20150,0
20240909,152500,256733790,20150,20150,20150,20150,0
20240909,152400,256733790,20150,20150,20150,20150,0
20240909,152300,256733790,20150,20150,20150,20150,0
20240909,152200,256733790,20150,20150,20150,20150,0
20240909,152100,256733790,20150,20150,20150,20150,0
20240909,152000,256733790,20150,20150,20150,20150,0
20240909,151900,256733790,20150,20100,20150,20100,25
20240909,151800,256230440,20000,20000,20000,20000,0
20240909,151700,256230440,20000,20100,20100,20000,469
20240909,151600,246833040,20100,20100,20100,20100,4
20240909,151500,246752640,20100,20100,20100,20100,10
20240909,151400,246551640,20100,20150,20150,20100,80
20240909,151300,244941640,20100,20100,20100,20100,0
20240909,151200,244941640,20100,20100,20100,20100,0
20240909,151100,244941640,20100,20100,20100,20100,10
20240909,151000,244740640,20100,20100,20100,20100,30
20240909,150900,244137640,20100,20100,20100,20100,120
20240909,150800,241725640,20100,20100,20100,20100,0
20240909,150700,241725640,20100,20100,20100,20100,0
20240909,150600,241725640,20100,20100,20100,20100,100
20240909,150500,239715640,20100,20100,20100,20100,0
20240909,150400,239715640,20100,20100,20100,20100,5
20240909,150300,239615140,20150,20150,20150,20150,0
20240909,150200,239615140,20150,20150,20150,20150,0
20240909,150100,239615140,20150,20150,20150,20150,0
20240909,150000,239615140,20150,20150,20150,20150,17
20240909,145900,239272590,20200,20100,20200,20100,223
20240909,145800,234780640,20100,20100,20100,20100,0
20240909,145700,234780640,20100,20100,20100,20100,0
20240909,145600,234780640,20100,20100,20100,20100,15
20240909,145500,234479140,20100,20100,20100,20100,0
20240909,145400,234479140,20100,20100,20100,20100,10
20240909,145300,234278140,20150,20150,20150,20150,0
20240909,145200,234278140,20150,20150,20150,20150,0
20240909,145100,234278140,20150,20150,20150,20150,0
20240909,145000,234278140,20150,20000,20150,20000,220
20240909,144900,229876390,20150,20150,20150,20150,0
20240909,144800,229876390,20150,20150,20150,20150,12
20240909,144700,229634590,20050,20050,20050,20050,0
20240909,144600,229634590,20050,20050,20050,20050,49
20240909,144500,228652140,20050,20050,20050,20050,0
20240909,144400,228652140,20050,20050,20050,19990,903
20240909,144300,210587060,20150,20150,20150,20150,0
20240909,144200,210587060,20150,20150,20150,20150,1
20240909,144100,210566910,20200,20200,20200,20200,0
20240909,144000,210566910,20200,20200,20200,20200,0
20240909,143900,210566910,20200,20200,20200,20200,0
20240909,143800,210566910,20200,20200,20200,20200,2
20240909,143700,210526510,20200,20200,20200,20200,2
20240909,143600,210486110,20100,20100,20100,20100,0
20240909,143500,210486110,20100,20100,20100,20100,0
20240909,143400,210486110,20100,20100,20100,20100,0
20240909,143300,210486110,20100,20100,20100,20100,0
20240909,143200,210486110,20100,20100,20100,20100,0
20240909,143100,210486110,20100,20100,20100,20100,0
20240909,143000,210486110,20100,20100,20100,20100,0
20240909,142900,210486110,20100,20050,20300,20050,307
20240909,142800,204287010,20050,20050,20050,20050,0
20240909,142700,204287010,20050,20050,20050,20050,20
20240909,142600,203886010,20100,20100,20100,20100,0
20240909,142500,203886010,20100,20100,20100,20100,0
20240909,142400,203886010,20100,20100,20100,20100,0
20240909,142300,203886010,20100,20100,20100,20100,0
20240909,142200,203886010,20100,20100,20100,20100,2
20240909,142100,203845810,20050,20050,20050,20050,0
20240909,142000,203845810,20050,20050,20050,20050,2
20240909,141900,203805710,20050,20050,20050,20050,0
20240909,141800,203805710,20050,20050,20050,20050,0
20240909,141700,203805710,20050,20050,20050,20050,0
20240909,141600,203805710,20050,20000,20050,20000,244
20240909,141500,198914010,20000,20000,20000,20000,0
20240909,141400,198914010,20000,20000,20000,20000,10
20240909,141300,198714010,20000,20000,20000,20000,0
20240909,141200,198714010,20000,20000,20000,20000,0
20240909,141100,198714010,20000,20000,20000,20000,4
20240909,141000,198634010,20000,20000,20000,20000,0
20240909,140900,198634010,20000,20000,20000,20000,1
20240909,140800,198614010,20000,20000,20000,20000,0
20240909,140700,198614010,20000,19990,20000,19990,42
20240909,140600,197774420,19930,19930,19930,19930,1
20240909,140500,197754490,19920,19920,19920,19920,0
20240909,140400,197754490,19920,19920,19920,19920,0
20240909,140300,197754490,19920,19920,19920,19920,0
20240909,140200,197754490,19920,19920,19920,19920,27
20240909,140100,197216650,19920,19920,19920,19920,0
20240909,140000,197216650,19920,19920,19920,19920,1
20240909,135900,197196730,20000,20000,20000,20000,10
20240909,135800,196996730,20000,20000,20000,20000,1
20240909,135700,196976730,20050,20050,20050,20050,0
20240909,135600,196976730,20050,19990,20050,19990,243
20240909,135500,192112910,19990,19940,19990,19940,10
20240909,135400,191913210,19940,19940,19940,19940,2
20240909,135300,191873330,19940,19940,19940,19940,0
20240909,135200,191873330,19940,19940,19940,19940,0
20240909,135100,191873330,19940,19940,19940,19940,13
20240909,135000,191614110,19930,19930,19930,19930,0
20240909,134900,191614110,19930,19930,19930,19930,1
20240909,134800,191594180,19930,19930,19930,19930,6
20240909,134700,191474600,19930,19930,19930,19930,0
20240909,134600,191474600,19930,19930,19930,19930,1
20240909,134500,191454670,19930,19930,19930,19930,0
20240909,134400,191454670,19930,19930,19930,19930,1
20240909,134300,191434740,19930,19930,19930,19930,0
20240909,134200,191434740,19930,19930,19930,19930,0
20240909,134100,191434740,19930,19930,19930,19930,1
20240909,134000,191414810,19900,19900,19900,19900,0
20240909,133900,191414810,19900,19900,19900,19900,0
20240909,133800,191414810,19900,19900,19900,19900,0
20240909,133700,191414810,19900,19900,19900,19900,0
20240909,133600,191414810,19900,19900,19900,19900,0
20240909,133500,191414810,19900,19900,19900,19900,1
20240909,133400,191394910,19910,19910,19910,19910,0
20240909,133300,191394910,19910,19910,19910,19910,0
20240909,133200,191394910,19910,19910,19910,19910,0
20240909,133100,191394910,19910,19910,19910,19910,0
20240909,133000,191394910,19910,19910,19910,19910,0
20240909,132900,191394910,19910,19910,19910,19910,0
20240909,132800,191394910,19910,19910,19910,19910,0
20240909,132700,191394910,19910,19910,19910,19910,0
20240909,132600,191394910,19910,19920,19920,19910,17
20240909,132500,191056350,19920,19910,19940,19910,4
20240909,132400,190976640,19900,19900,19900,19900,0
20240909,132300,190976640,19900,19900,19900,19900,0
20240909,132200,190976640,19900,19900,19900,19900,0
20240909,132100,190976640,19900,19900,19900,19900,0
20240909,132000,190976640,19900,19900,19900,19900,0
20240909,131900,190976640,19900,19880,19900,19880,292
20240909,131800,185167080,19890,19880,19890,19880,3
20240909,131700,185107430,19880,19880,19880,19880,0
20240909,131600,185107430,19880,19880,19880,19880,0
20240909,131500,185107430,19880,19880,19880,19880,0
20240909,131400,185107430,19880,19880,19880,19880,0
20240909,131300,185107430,19880,19880,19880,19880,0
20240909,131200,185107430,19880,19880,19880,19880,0
20240909,131100,185107430,19880,19880,19880,19880,0
20240909,131000,185107430,19880,19880,19880,19880,0
20240909,130900,185107430,19880,19880,19880,19880,0
20240909,130800,185107430,19880,19880,19880,19880,0
20240909,130700,185107430,19880,19880,19880,19880,9
20240909,130600,184928510,19880,19880,19880,19880,1
20240909,130500,184908630,19890,19890,19890,19890,0
20240909,130400,184908630,19890,19890,19890,19890,0
20240909,130300,184908630,19890,19890,19890,19890,0
20240909,130200,184908630,19890,19890,19890,19890,0
20240909,130100,184908630,19890,19890,19890,19890,0
20240909,130000,184908630,19890,19890,19890,19890,5
20240909,125900,184809180,19890,19890,19890,19890,0
20240909,125800,184809180,19890,19890,19890,19890,0
20240909,125700,184809180,19890,19890,19890,19890,0
20240909,125600,184809180,19890,19890,19890,19890,0
20240909,125500,184809180,19890,19890,19890,19890,1
20240909,125400,184789290,19900,19900,19900,19900,0
20240909,125300,184789290,19900,19900,19900,19900,1
20240909,125200,184769390,19810,19810,19810,19810,0
20240909,125100,184769390,19810,19810,19810,19810,0
20240909,125000,184769390,19810,19810,19810,19810,0
20240909,124900,184769390,19810,19810,19810,19810,0
20240909,124800,184769390,19810,19810,19900,19810,4
20240909,124700,184690060,19800,19800,19800,19800,0
20240909,124600,184690060,19800,19840,19850,19800,134
20240909,124500,182030900,19830,19830,19830,19830,66
20240909,124400,180722120,19840,19810,19840,19810,9
20240909,124300,180543680,19810,19810,19810,19810,0
20240909,124200,180543680,19810,19810,19810,19810,0
20240909,124100,180543680,19810,19810,19810,19810,1
20240909,124000,180523870,19800,19800,19800,19800,0
20240909,123900,180523870,19800,19800,19800,19800,0
20240909,123800,180523870,19800,19800,19800,19800,100
20240909,123700,178543870,19810,19810,19810,19810,0
20240909,123600,178543870,19810,19810,19810,19810,13
20240909,123500,178286340,19810,19810,19810,19810,2
20240909,123400,178246720,19810,19810,19810,19810,0
20240909,123300,178246720,19810,19810,19810,19810,0
20240909,123200,178246720,19810,19810,19810,19810,0
20240909,123100,178246720,19810,19810,19810,19810,0
20240909,123000,178246720,19810,19810,19810,19810,0
20240909,122900,178246720,19810,19810,19810,19810,0
20240909,122800,178246720,19810,19810,19810,19810,0
20240909,122700,178246720,19810,19810,19810,19810,0
20240909,122600,178246720,19810,19810,19810,19810,0
20240909,122500,178246720,19810,19810,19810,19810,98
20240909,122400,176305340,19800,19800,19800,19800,11
20240909,122300,176087540,19790,19790,19790,19790,4
20240909,122200,176008380,19790,19790,19790,19790,1
20240909,122100,175988590,19770,19770,19770,19770,1
20240909,122000,175968820,19770,19770,19770,19770,1
20240909,121900,175949050,19760,19760,19760,19760,63
20240909,121800,174704170,19760,19760,19760,19760,0
20240909,121700,174704170,19760,19760,19760,19760,5
20240909,121600,174605370,19760,19760,19760,19760,13
20240909,121500,174348490,19760,19760,19760,19760,166
20240909,121400,171068330,19760,19760,19760,19760,1
20240909,121300,171048570,19760,19760,19760,19760,0
20240909,121200,171048570,19760,19760,19760,19760,0
20240909,121100,171048570,19760,19760,19760,19760,0
20240909,121000,171048570,19760,19760,19760,19760,0
20240909,120900,171048570,19760,19760,19760,19760,0
20240909,120800,171048570,19760,19760,19760,19760,0
20240909,120700,171048570,19760,19760,19760,19760,0
20240909,120600,171048570,19760,19760,19760,19760,0
20240909,120500,171048570,19760,19760,19760,19760,0
20240909,120400,171048570,19760,19760,19760,19760,0
20240909,120300,171048570,19760,19760,19760,19760,10
20240909,120200,170850970,19760,19760,19760,19760,0
20240909,120100,170850970,19760,19760,19760,19760,0
20240909,120000,170850970,19760,19760,19760,19760,115
20240909,115900,168578570,19800,19800,19800,19800,0
20240909,115800,168578570,19800,19800,19800,19800,0
20240909,115700,168578570,19800,19800,19800,19800,0
20240909,115600,168578570,19800,19800,19800,19800,0
20240909,115500,168578570,19800,19800,19800,19800,0
20240909,115400,168578570,19800,19800,19800,19800,0
20240909,115300,168578570,19800,19790,19800,19790,20
20240909,115200,168182620,19810,19810,19810,19810,0
20240909,115100,168182620,19810,19810,19810,19810,0
20240909,115000,168182620,19810,19810,19810,19810,0
20240909,114900,168182620,19810,19810,19810,19810,0
20240909,114800,168182620,19810,19810,19810,19810,0
20240909,114700,168182620,19810,19810,19810,19810,1
20240909,114600,168162810,19810,19810,19810,19810,0
20240909,114500,168162810,19810,19780,19810,19780,10
20240909,114400,167964860,19750,19750,19750,19750,0
20240909,114300,167964860,19750,19750,19750,19750,0
20240909,114200,167964860,19750,19750,19750,19750,0
20240909,114100,167964860,19750,19750,19750,19750,0
20240909,114000,167964860,19750,19780,19780,19750,96
20240909,113900,166066310,19780,19780,19780,19780,30
20240909,113800,165472910,19810,19810,19810,19810,5
20240909,113700,165373860,19810,19810,19810,19810,0
20240909,113600,165373860,19810,19780,19810,19780,20
20240909,113500,164977960,19750,19750,19750,19750,0
20240909,113400,164977960,19750,19750,19750,19750,126
20240909,113300,162489460,19730,19730,19730,19730,0
20240909,113200,162489460,19730,19710,19730,19710,58
20240909,113100,161345280,19710,19710,19710,19710,5
20240909,113000,161246730,19660,19670,19670,19660,11
20240909,112900,161030450,19680,19680,19680,19680,0
20240909,112800,161030450,19680,19680,19680,19680,200
20240909,112700,157094450,19680,19680,19680,19680,0
20240909,112600,157094450,19680,19680,19680,19680,10
20240909,112500,156897650,19680,19680,19680,19680,0
20240909,112400,156897650,19680,19680,19680,19680,0
20240909,112300,156897650,19680,19680,19680,19680,0
20240909,112200,156897650,19680,19680,19680,19680,0
20240909,112100,156897650,19680,19680,19680,19680,0
20240909,112000,156897650,19680,19680,19680,19680,0
20240909,111900,156897650,19680,19680,19680,19680,0
20240909,111800,156897650,19680,19680,19680,19680,0
20240909,111700,156897650,19680,19680,19680,19680,1
20240909,111600,156877970,19680,19650,19680,19650,115
20240909,111500,154617070,19650,19660,19660,19650,17
20240909,111400,154282910,19670,19670,19670,19670,0
20240909,111300,154282910,19670,19670,19670,19670,0
20240909,111200,154282910,19670,19670,19670,19670,0
20240909,111100,154282910,19670,19670,19670,19670,50
20240909,111000,153299410,19670,19670,19670,19670,1
20240909,110900,153279740,19660,19660,19660,19660,0
20240909,110800,153279740,19660,19660,19660,19660,0
20240909,110700,153279740,19660,19660,19660,19660,1
20240909,110600,153260080,19660,19660,19660,19660,0
20240909,110500,153260080,19660,19660,19660,19660,10
20240909,110400,153063480,19660,19660,19660,19660,10
20240909,110300,152866880,19660,19660,19660,19660,0
20240909,110200,152866880,19660,19660,19660,19660,0
20240909,110100,152866880,19660,19660,19660,19660,0
20240909,110000,152866880,19660,19660,19660,19660,5
20240909,105900,152768580,19650,19650,19650,19650,0
20240909,105800,152768580,19650,19630,19650,19630,6
20240909,105700,152650700,19650,19650,19650,19650,0
20240909,105600,152650700,19650,19650,19650,19650,0
20240909,105500,152650700,19650,19650,19650,19650,0
20240909,105400,152650700,19650,19650,19650,19650,0
20240909,105300,152650700,19650,19650,19650,19650,0
20240909,105200,152650700,19650,19650,19650,19650,0
20240909,105100,152650700,19650,19650,19660,19650,325
20240909,105000,146264010,19650,19650,19650,19650,0
20240909,104900,146264010,19650,19650,19650,19650,9
20240909,104800,146087160,19640,19640,19640,19640,1
20240909,104700,146067520,19620,19630,19630,19620,100
20240909,104600,144105190,19620,19620,19620,19620,0
20240909,104500,144105190,19620,19600,19620,19600,16
20240909,104400,143791530,19660,19610,19660,19610,10
20240909,104300,143594980,19600,19600,19600,19600,0
20240909,104200,143594980,19600,19600,19600,19600,18
20240909,104100,143242180,19600,19610,19610,19600,27
20240909,104000,142712770,19610,19620,19620,19610,10
20240909,103900,142516580,19610,19610,19610,19610,0
20240909,103800,142516580,19610,19620,19620,19610,62
20240909,103700,141300310,19620,19650,19650,19620,406
20240909,103600,133328660,19650,19650,19650,19650,0
20240909,103500,133328660,19650,19650,19650,19650,0
20240909,103400,133328660,19650,19650,19650,19650,1
20240909,103300,133309010,19650,19650,19650,19650,0
20240909,103200,133309010,19650,19650,19650,19650,0
20240909,103100,133309010,19650,19650,19650,19650,0
20240909,103000,133309010,19650,19650,19650,19650,126
20240909,102900,130833110,19650,19650,19650,19650,0
20240909,102800,130833110,19650,19650,19650,19650,0
20240909,102700,130833110,19650,19650,19650,19650,0
20240909,102600,130833110,19650,19650,19650,19650,0
20240909,102500,130833110,19650,19650,19650,19650,0
20240909,102400,130833110,19650,19650,19650,19650,1
20240909,102300,130813460,19660,19660,19660,19660,0
20240909,102200,130813460,19660,19660,19660,19660,0
20240909,102100,130813460,19660,19660,19660,19660,2
20240909,102000,130774140,19670,19670,19670,19670,0
20240909,101900,130774140,19670,19670,19670,19670,10
20240909,101800,130577440,19670,19670,19670,19670,4
20240909,101700,130498760,19670,19670,19670,19670,0
20240909,101600,130498760,19670,19670,19670,19670,0
20240909,101500,130498760,19670,19670,19670,19670,1
20240909,101400,130479090,19630,19630,19630,19630,0
20240909,101300,130479090,19630,19630,19630,19630,0
20240909,101200,130479090,19630,19630,19630,19630,0
20240909,101100,130479090,19630,19630,19630,19630,47
20240909,101000,129556480,19620,19620,19620,19620,19
20240909,100900,129183700,19670,19630,19670,19630,8
20240909,100800,129026380,19600,19600,19600,19600,0
20240909,100700,129026380,19600,19660,19660,19600,208
20240909,100600,124948420,19650,19650,19650,19650,0
20240909,100500,124948420,19650,19650,19650,19650,0
20240909,100400,124948420,19650,19650,19650,19650,2
20240909,100300,124909120,19650,19650,19650,19650,19
20240909,100200,124535770,19670,19670,19670,19670,0
20240909,100100,124535770,19670,19670,19670,19670,0
20240909,100000,124535770,19670,19670,19670,19670,0
20240909,095900,124535770,19670,19670,19670,19670,1
20240909,095800,124516100,19600,19600,19600,19600,28
20240909,095700,123967300,19680,19680,19680,19680,0
20240909,095600,123967300,19680,19680,19680,19680,10
20240909,095500,123770500,19590,19600,19600,19590,131
20240909,095400,121203630,19600,19600,19600,19600,131
20240909,095300,118636030,19600,19600,19600,19600,97
20240909,095200,116734830,19590,19610,19610,19560,766
20240909,095100,101724620,19620,19660,19730,19620,325
20240909,095000,95343050,19640,19640,19640,19640,77
20240909,094900,93830770,19640,19690,19690,19640,201
20240909,094800,89878730,19730,19730,19730,19730,50
20240909,094700,88892230,19730,19730,19730,19730,7
20240909,094600,88754120,19740,19740,19740,19740,0
20240909,094500,88754120,19740,19740,19740,19740,1
20240909,094400,88734380,19750,19750,19750,19750,0
20240909,094300,88734380,19750,19740,19750,19740,36
20240909,094200,88023700,19740,19700,19740,19700,202
20240909,094100,84042840,19700,19690,19700,19690,8
20240909,094000,83885310,19690,19690,19690,19690,0
20240909,093900,83885310,19690,19690,19690,19690,2
20240909,093800,83845930,19650,19650,19650,19650,160
20240909,093700,80701930,19640,19640,19640,19640,0
20240909,093600,80701930,19640,19650,19650,19640,100
20240909,093500,78737550,19650,19660,19660,19650,102
20240909,093400,76733170,19680,19680,19680,19680,19
20240909,093300,76359250,19700,19700,19700,19700,14
20240909,093200,76083450,19700,19700,19700,19700,0
20240909,093100,76083450,19700,19700,19700,19700,1
20240909,093000,76063750,19700,19700,19700,19700,1
20240909,092900,76044050,19700,19700,19700,19700,7
20240909,092800,75906150,19650,19650,19650,19650,47
20240909,092700,74982600,19650,19650,19650,19650,3
20240909,092600,74923650,19700,19700,19700,19700,0
20240909,092500,74923650,19700,19700,19700,19700,1
20240909,092400,74903950,19710,19710,19710,19710,90
20240909,092300,73130050,19720,19720,19720,19720,200
20240909,092200,69186050,19720,19720,19720,19720,0
20240909,092100,69186050,19720,19720,19720,19720,15
20240909,092000,68890250,19630,19630,19630,19630,29
20240909,091900,68320980,19630,19640,19640,19630,59
20240909,091800,67162760,19740,19740,19740,19740,0
20240909,091700,67162760,19740,19740,19740,19740,57
20240909,091600,66037580,19740,19740,19740,19740,0
20240909,091500,66037580,19740,19740,19740,19740,2
20240909,091400,65998100,19750,19750,19750,19750,0
20240909,091300,65998100,19750,19740,19750,19740,6
20240909,091200,65879640,19770,19770,19770,19770,10
20240909,091100,65681940,19550,19550,19550,19550,3
20240909,091000,65623290,19810,19800,19810,19540,87
20240909,090900,63921440,19800,19820,19820,19800,4
20240909,090800,63842180,19530,19540,19540,19530,172
20240909,090700,60482460,19920,19520,19920,19510,483
20240909,090600,51039140,19610,19600,19620,19600,62
20240909,090500,49823820,19620,19620,19620,19620,9
20240909,090400,49647240,19500,19500,19620,19500,164
20240909,090300,46448550,19500,19800,19800,19500,575
20240909,090200,35115920,19850,20000,20000,19850,42
20240909,090100,34279120,19900,19950,19950,19900,153
20240909,090000,31229370,19970,19990,19990,19970,1563