KissMeData/006220/min/candle-20240830.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240830,184600,591775350,9210,9210,9210,9210,982
20240830,184500,591775350,9210,9210,9210,9210,0
20240830,184400,591775350,9210,9210,9210,9210,0
20240830,184300,591775350,9210,9210,9210,9210,0
20240830,184200,591775350,9210,9210,9210,9210,0
20240830,184100,591775350,9210,9210,9210,9210,0
20240830,184000,591775350,9210,9210,9210,9210,0
20240830,183900,591775350,9210,9210,9210,9210,0
20240830,183800,591775350,9210,9210,9210,9210,0
20240830,183700,591775350,9210,9210,9210,9210,0
20240830,183600,591775350,9210,9210,9210,9210,0
20240830,183500,591775350,9210,9210,9210,9210,0
20240830,183400,591775350,9210,9210,9210,9210,0
20240830,183300,591775350,9210,9210,9210,9210,0
20240830,183200,591775350,9210,9210,9210,9210,0
20240830,183100,591775350,9210,9210,9210,9210,0
20240830,183000,591775350,9210,9210,9210,9210,0
20240830,182900,591775350,9210,9210,9210,9210,0
20240830,182800,591775350,9210,9210,9210,9210,0
20240830,182700,591775350,9210,9210,9210,9210,0
20240830,182600,591775350,9210,9210,9210,9210,0
20240830,182500,591775350,9210,9210,9210,9210,0
20240830,182400,591775350,9210,9210,9210,9210,0
20240830,182300,591775350,9210,9210,9210,9210,0
20240830,182200,591775350,9210,9210,9210,9210,0
20240830,182100,591775350,9210,9210,9210,9210,0
20240830,182000,591775350,9210,9210,9210,9210,0
20240830,181900,591775350,9210,9210,9210,9210,0
20240830,181800,591775350,9210,9210,9210,9210,0
20240830,181700,591775350,9210,9210,9210,9210,0
20240830,181600,591775350,9210,9210,9210,9210,982
20240830,181500,591775350,9210,9210,9210,9210,0
20240830,181400,591775350,9210,9210,9210,9210,0
20240830,181300,591775350,9210,9210,9210,9210,0
20240830,181200,591775350,9210,9210,9210,9210,0
20240830,181100,591775350,9210,9210,9210,9210,0
20240830,181000,591775350,9210,9210,9210,9210,0
20240830,180900,591775350,9210,9210,9210,9210,0
20240830,180800,591775350,9210,9210,9210,9210,0
20240830,180700,591775350,9210,9210,9210,9210,0
20240830,180600,591775350,9210,9210,9210,9210,0
20240830,180500,591775350,9210,9210,9210,9210,0
20240830,180400,591775350,9210,9210,9210,9210,0
20240830,180300,591775350,9210,9210,9210,9210,0
20240830,180200,591775350,9210,9210,9210,9210,0
20240830,180100,591775350,9210,9210,9210,9210,0
20240830,180000,591775350,9210,9210,9210,9210,0
20240830,175900,591775350,9210,9210,9210,9210,0
20240830,175800,591775350,9210,9210,9210,9210,0
20240830,175700,591775350,9210,9210,9210,9210,0
20240830,175600,591775350,9210,9210,9210,9210,0
20240830,175500,591775350,9210,9210,9210,9210,0
20240830,175400,591775350,9210,9210,9210,9210,0
20240830,175300,591775350,9210,9210,9210,9210,0
20240830,175200,591775350,9210,9210,9210,9210,0
20240830,175100,591775350,9210,9210,9210,9210,0
20240830,175000,591775350,9210,9210,9210,9210,0
20240830,174900,591775350,9210,9210,9210,9210,0
20240830,174800,591775350,9210,9210,9210,9210,0
20240830,174700,591775350,9210,9210,9210,9210,0
20240830,174600,591775350,9210,9210,9210,9210,982
20240830,174500,591775350,9210,9210,9210,9210,0
20240830,174400,591775350,9210,9210,9210,9210,0
20240830,174300,591775350,9210,9210,9210,9210,0
20240830,174200,591775350,9210,9210,9210,9210,0
20240830,174100,591775350,9210,9210,9210,9210,0
20240830,174000,591775350,9210,9210,9210,9210,0
20240830,173900,591775350,9210,9210,9210,9210,0
20240830,173800,591775350,9210,9210,9210,9210,0
20240830,173700,591775350,9210,9210,9210,9210,0
20240830,173600,591775350,9210,9210,9210,9210,0
20240830,173500,591775350,9210,9210,9210,9210,0
20240830,173400,591775350,9210,9210,9210,9210,0
20240830,173300,591775350,9210,9210,9210,9210,0
20240830,173200,591775350,9210,9210,9210,9210,0
20240830,173100,591775350,9210,9210,9210,9210,0
20240830,173000,591775350,9210,9210,9210,9210,0
20240830,172900,591775350,9210,9210,9210,9210,0
20240830,172800,591775350,9210,9210,9210,9210,0
20240830,172700,591775350,9210,9210,9210,9210,0
20240830,172600,591775350,9210,9210,9210,9210,0
20240830,172500,591775350,9210,9210,9210,9210,0
20240830,172400,591775350,9210,9210,9210,9210,0
20240830,172300,591775350,9210,9210,9210,9210,0
20240830,172200,591775350,9210,9210,9210,9210,0
20240830,172100,591775350,9210,9210,9210,9210,0
20240830,172000,591775350,9210,9210,9210,9210,0
20240830,171900,591775350,9210,9210,9210,9210,0
20240830,171800,591775350,9210,9210,9210,9210,0
20240830,171700,591775350,9210,9210,9210,9210,0
20240830,171600,591775350,9210,9210,9210,9210,982
20240830,171500,591775350,9210,9210,9210,9210,0
20240830,171400,591775350,9210,9210,9210,9210,0
20240830,171300,591775350,9210,9210,9210,9210,0
20240830,171200,591775350,9210,9210,9210,9210,0
20240830,171100,591775350,9210,9210,9210,9210,0
20240830,171000,591775350,9210,9210,9210,9210,0
20240830,170900,591775350,9210,9210,9210,9210,0
20240830,170800,591775350,9210,9210,9210,9210,0
20240830,170700,591775350,9210,9210,9210,9210,0
20240830,170600,591775350,9210,9210,9210,9210,0
20240830,170500,591775350,9210,9210,9210,9210,0
20240830,170400,591775350,9210,9210,9210,9210,0
20240830,170300,591775350,9210,9210,9210,9210,0
20240830,170200,591775350,9210,9210,9210,9210,0
20240830,170100,591775350,9210,9210,9210,9210,0
20240830,170000,591775350,9210,9210,9210,9210,0
20240830,165900,591775350,9210,9210,9210,9210,0
20240830,165800,591775350,9210,9210,9210,9210,0
20240830,165700,591775350,9210,9210,9210,9210,0
20240830,165600,591775350,9210,9210,9210,9210,0
20240830,165500,591775350,9210,9210,9210,9210,0
20240830,165400,591775350,9210,9210,9210,9210,0
20240830,165300,591775350,9210,9210,9210,9210,0
20240830,165200,591775350,9210,9210,9210,9210,0
20240830,165100,591775350,9210,9210,9210,9210,0
20240830,165000,591775350,9210,9210,9210,9210,0
20240830,164900,591775350,9210,9210,9210,9210,0
20240830,164800,591775350,9210,9210,9210,9210,0
20240830,164700,591775350,9210,9210,9210,9210,0
20240830,164600,591775350,9210,9210,9210,9210,982
20240830,164500,591775350,9210,9210,9210,9210,0
20240830,164400,591775350,9210,9210,9210,9210,0
20240830,164300,591775350,9210,9210,9210,9210,0
20240830,164200,591775350,9210,9210,9210,9210,0
20240830,164100,591775350,9210,9210,9210,9210,0
20240830,164000,591775350,9210,9210,9210,9210,0
20240830,163900,591775350,9210,9210,9210,9210,0
20240830,163800,591775350,9210,9210,9210,9210,0
20240830,163700,591775350,9210,9210,9210,9210,0
20240830,163600,591775350,9210,9210,9210,9210,0
20240830,163500,591775350,9210,9210,9210,9210,0
20240830,163400,591775350,9210,9210,9210,9210,0
20240830,163300,591775350,9210,9210,9210,9210,0
20240830,163200,591775350,9210,9210,9210,9210,0
20240830,163100,591775350,9210,9210,9210,9210,0
20240830,163000,591775350,9210,9210,9210,9210,0
20240830,162900,591775350,9210,9210,9210,9210,0
20240830,162800,591775350,9210,9210,9210,9210,0
20240830,162700,591775350,9210,9210,9210,9210,0
20240830,162600,591775350,9210,9210,9210,9210,0
20240830,162500,591775350,9210,9210,9210,9210,0
20240830,162400,591775350,9210,9210,9210,9210,0
20240830,162300,591775350,9210,9210,9210,9210,0
20240830,162200,591775350,9210,9210,9210,9210,0
20240830,162100,591775350,9210,9210,9210,9210,0
20240830,162000,591775350,9210,9210,9210,9210,0
20240830,161900,591775350,9210,9210,9210,9210,0
20240830,161800,591775350,9210,9210,9210,9210,0
20240830,161700,591775350,9210,9210,9210,9210,0
20240830,161600,591775350,9210,9210,9210,9210,982
20240830,161500,591775350,9210,9210,9210,9210,0
20240830,161400,591775350,9210,9210,9210,9210,0
20240830,161300,591775350,9210,9210,9210,9210,0
20240830,161200,591775350,9210,9210,9210,9210,0
20240830,161100,591775350,9210,9210,9210,9210,0
20240830,161000,591775350,9210,9210,9210,9210,0
20240830,160900,591775350,9210,9210,9210,9210,0
20240830,160800,591775350,9210,9210,9210,9210,0
20240830,160700,591775350,9210,9210,9210,9210,0
20240830,160600,591775350,9210,9210,9210,9210,0
20240830,160500,591775350,9210,9210,9210,9210,0
20240830,160400,591775350,9210,9210,9210,9210,0
20240830,160300,591775350,9210,9210,9210,9210,0
20240830,160200,591775350,9210,9210,9210,9210,0
20240830,160100,591775350,9210,9210,9210,9210,0
20240830,160000,591775350,9210,9210,9210,9210,0
20240830,155900,591775350,9210,9210,9210,9210,0
20240830,155800,591775350,9210,9210,9210,9210,0
20240830,155700,591775350,9210,9210,9210,9210,0
20240830,155600,591775350,9210,9210,9210,9210,0
20240830,155500,591775350,9210,9210,9210,9210,0
20240830,155400,591775350,9210,9210,9210,9210,0
20240830,155300,591775350,9210,9210,9210,9210,0
20240830,155200,591775350,9210,9210,9210,9210,0
20240830,155100,591775350,9210,9210,9210,9210,0
20240830,155000,591775350,9210,9210,9210,9210,0
20240830,154900,591775350,9210,9210,9210,9210,0
20240830,154800,591775350,9210,9210,9210,9210,0
20240830,154700,591775350,9210,9210,9210,9210,0
20240830,154600,591775350,9210,9210,9210,9210,982
20240830,154500,591775350,9210,9210,9210,9210,0
20240830,154400,591775350,9210,9210,9210,9210,0
20240830,154300,591775350,9210,9210,9210,9210,0
20240830,154200,591775350,9210,9210,9210,9210,0
20240830,154100,591775350,9210,9210,9210,9210,0
20240830,154000,591775350,9210,9210,9210,9210,0
20240830,153900,591775350,9210,9210,9210,9210,0
20240830,153800,591775350,9210,9210,9210,9210,0
20240830,153700,591775350,9210,9210,9210,9210,0
20240830,153600,591775350,9210,9210,9210,9210,0
20240830,153500,591775350,9210,9210,9210,9210,0
20240830,153400,591775350,9210,9210,9210,9210,0
20240830,153300,591775350,9210,9210,9210,9210,0
20240830,153200,591775350,9210,9210,9210,9210,0
20240830,153100,591775350,9210,9210,9210,9210,0
20240830,153000,591775350,9210,9210,9210,9210,982
20240830,152900,582731130,9220,9220,9220,9220,0
20240830,152800,582731130,9220,9220,9220,9220,0
20240830,152700,582731130,9220,9220,9220,9220,0
20240830,152600,582731130,9220,9220,9220,9220,0
20240830,152500,582731130,9220,9220,9220,9220,0
20240830,152400,582731130,9220,9220,9220,9220,0
20240830,152300,582731130,9220,9220,9220,9220,0
20240830,152200,582731130,9220,9220,9220,9220,0
20240830,152100,582731130,9220,9220,9220,9220,0
20240830,152000,582731130,9220,9220,9220,9220,0
20240830,151900,582731130,9220,9180,9220,9170,2618
20240830,151800,558642490,9180,9180,9180,9180,508
20240830,151700,553979050,9190,9200,9200,9190,1199
20240830,151600,542960140,9190,9190,9190,9190,5
20240830,151500,542914190,9200,9190,9200,9190,28
20240830,151400,542656640,9200,9200,9200,9200,0
20240830,151300,542656640,9200,9190,9200,9190,432
20240830,151200,538682570,9200,9200,9200,9200,175
20240830,151100,537072570,9200,9200,9200,9200,146
20240830,151000,535729370,9200,9190,9200,9190,1010
20240830,150900,526437430,9200,9190,9200,9190,2
20240830,150800,526419040,9200,9190,9200,9190,79
20240830,150700,525692490,9190,9190,9190,9190,10
20240830,150600,525600590,9200,9200,9200,9200,10
20240830,150500,525508590,9190,9190,9190,9190,631
20240830,150400,519709700,9200,9180,9200,9180,881
20240830,150300,511614680,9180,9190,9190,9180,771
20240830,150200,504530440,9220,9210,9220,9210,681
20240830,150100,498251650,9190,9190,9220,9190,170
20240830,150000,496687700,9220,9200,9220,9200,482
20240830,145900,492247470,9200,9210,9210,9200,498
20240830,145800,487660920,9200,9170,9210,9170,1378
20240830,145700,474977600,9170,9180,9190,9160,1251
20240830,145600,463494910,9180,9180,9180,9180,31
20240830,145500,463210330,9190,9190,9190,9190,80
20240830,145400,462475130,9180,9140,9180,9140,4117
20240830,145300,424770450,9150,9130,9150,9130,92
20240830,145200,423929610,9130,9130,9130,9130,0
20240830,145100,423929610,9130,9130,9130,9130,6
20240830,145000,423874830,9130,9120,9130,9120,11
20240830,144900,423774450,9130,9130,9130,9130,3
20240830,144800,423747060,9120,9140,9140,9120,13
20240830,144700,423628340,9140,9140,9140,9120,17
20240830,144600,423473020,9140,9140,9140,9140,14
20240830,144500,423345060,9140,9140,9140,9140,205
20240830,144400,421471360,9140,9140,9140,9140,6
20240830,144300,421416520,9140,9140,9140,9140,12
20240830,144200,421306840,9140,9140,9140,9140,703
20240830,144100,414881420,9130,9130,9130,9130,814
20240830,144000,407449600,9120,9120,9120,9120,0
20240830,143900,407449600,9120,9120,9120,9120,5
20240830,143800,407404000,9120,9120,9120,9120,0
20240830,143700,407404000,9120,9120,9120,9120,2
20240830,143600,407385760,9120,9120,9130,9120,28
20240830,143500,407130180,9120,9120,9120,9120,5
20240830,143400,407084580,9120,9120,9120,9120,5
20240830,143300,407038980,9120,9120,9120,9120,0
20240830,143200,407038980,9120,9130,9130,9120,6
20240830,143100,406984220,9120,9120,9120,9120,105
20240830,143000,406026620,9120,9120,9120,9120,5
20240830,142900,405981020,9120,9120,9120,9120,76
20240830,142800,405287900,9120,9120,9120,9120,29
20240830,142700,405023420,9120,9120,9120,9120,0
20240830,142600,405023420,9120,9130,9130,9120,410
20240830,142500,401280220,9120,9120,9120,9120,18
20240830,142400,401116060,9120,9110,9120,9110,42
20240830,142300,400733150,9110,9110,9110,9110,15
20240830,142200,400596500,9110,9110,9110,9110,0
20240830,142100,400596500,9110,9110,9110,9110,5
20240830,142000,400550950,9120,9120,9120,9120,29
20240830,141900,400286470,9120,9120,9120,9120,262
20240830,141800,397897030,9120,9120,9120,9120,2
20240830,141700,397878790,9120,9120,9120,9120,170
20240830,141600,396328390,9120,9120,9120,9120,165
20240830,141500,394823590,9120,9120,9120,9120,3
20240830,141400,394796230,9120,9120,9120,9120,0
20240830,141300,394796230,9120,9120,9120,9120,336
20240830,141200,391731910,9120,9120,9120,9120,0
20240830,141100,391731910,9120,9120,9120,9120,210
20240830,141000,389816710,9110,9110,9110,9110,6
20240830,140900,389762050,9120,9120,9120,9120,5
20240830,140800,389716450,9120,9120,9120,9120,64
20240830,140700,389132770,9120,9120,9120,9120,100
20240830,140600,388220770,9110,9110,9110,9110,6
20240830,140500,388166110,9110,9110,9110,9110,0
20240830,140400,388166110,9110,9110,9110,9110,5
20240830,140300,388120560,9120,9110,9120,9110,16
20240830,140200,387974650,9110,9110,9110,9110,248
20240830,140100,385715370,9120,9110,9120,9110,26
20240830,140000,385478300,9110,9110,9110,9110,5
20240830,135900,385432750,9120,9120,9120,9120,50
20240830,135800,384976750,9110,9110,9110,9110,62
20240830,135700,384411930,9110,9110,9110,9110,5
20240830,135600,384366380,9110,9110,9110,9110,0
20240830,135500,384366380,9110,9110,9110,9110,0
20240830,135400,384366380,9110,9110,9110,9110,0
20240830,135300,384366380,9110,9110,9110,9110,21
20240830,135200,384175070,9100,9100,9100,9100,5
20240830,135100,384129570,9100,9100,9100,9100,0
20240830,135000,384129570,9100,9100,9100,9100,0
20240830,134900,384129570,9100,9100,9100,9100,31
20240830,134800,383847470,9100,9100,9100,9100,0
20240830,134700,383847470,9100,9100,9100,9100,10
20240830,134600,383756470,9100,9120,9120,9100,35
20240830,134500,383437370,9120,9100,9120,9100,160
20240830,134400,381980450,9100,9100,9100,9100,0
20240830,134300,381980450,9100,9110,9110,9100,387
20240830,134200,378458550,9110,9110,9110,9110,0
20240830,134100,378458550,9110,9110,9110,9110,200
20240830,134000,376636550,9110,9110,9110,9110,1
20240830,133900,376627440,9110,9110,9110,9110,0
20240830,133800,376627440,9110,9110,9110,9110,41
20240830,133700,376253930,9110,9110,9110,9110,1
20240830,133600,376244820,9100,9100,9100,9100,10
20240830,133500,376153820,9100,9100,9100,9100,0
20240830,133400,376153820,9100,9100,9100,9100,0
20240830,133300,376153820,9100,9100,9100,9100,0
20240830,133200,376153820,9100,9100,9100,9100,0
20240830,133100,376153820,9100,9100,9100,9100,0
20240830,133000,376153820,9100,9100,9100,9100,6
20240830,132900,376099220,9100,9100,9100,9100,0
20240830,132800,376099220,9100,9100,9100,9100,0
20240830,132700,376099220,9100,9090,9100,9090,14
20240830,132600,375971910,9090,9090,9090,9090,806
20240830,132500,368645370,9110,9110,9110,9110,0
20240830,132400,368645370,9110,9110,9110,9110,0
20240830,132300,368645370,9110,9110,9110,9110,0
20240830,132200,368645370,9110,9110,9110,9110,1
20240830,132100,368636260,9090,9090,9090,9090,5
20240830,132000,368590810,9100,9100,9100,9100,156
20240830,131900,367171210,9100,9100,9110,9100,355
20240830,131800,363939710,9100,9110,9110,9100,371
20240830,131700,360560610,9110,9110,9110,9110,2
20240830,131600,360542390,9110,9110,9110,9110,0
20240830,131500,360542390,9110,9110,9110,9110,1
20240830,131400,360533280,9110,9110,9110,9110,15
20240830,131300,360396630,9110,9110,9110,9110,2
20240830,131200,360378410,9110,9110,9110,9110,2
20240830,131100,360360190,9110,9110,9110,9110,20
20240830,131000,360177990,9100,9100,9100,9100,0
20240830,130900,360177990,9100,9100,9100,9100,2
20240830,130800,360159790,9100,9100,9100,9100,0
20240830,130700,360159790,9100,9100,9100,9100,0
20240830,130600,360159790,9100,9100,9100,9100,0
20240830,130500,360159790,9100,9100,9100,9100,0
20240830,130400,360159790,9100,9100,9100,9100,224
20240830,130300,358121390,9090,9090,9090,9090,5
20240830,130200,358075940,9090,9090,9090,9090,22
20240830,130100,357875960,9090,9090,9090,9090,5
20240830,130000,357830510,9100,9090,9100,9090,405
20240830,125900,354145060,9100,9100,9100,9100,0
20240830,125800,354145060,9100,9100,9100,9100,0
20240830,125700,354145060,9100,9100,9100,9100,12
20240830,125600,354035860,9090,9090,9090,9090,320
20240830,125500,351127060,9090,9090,9090,9090,0
20240830,125400,351127060,9090,9090,9090,9090,5
20240830,125300,351081610,9100,9100,9100,9100,6
20240830,125200,351027010,9100,9090,9100,9090,10
20240830,125100,350936060,9100,9100,9100,9090,57
20240830,125000,350417410,9090,9090,9090,9090,305
20240830,124900,347644960,9090,9090,9090,9090,0
20240830,124800,347644960,9090,9090,9090,9090,1
20240830,124700,347635870,9090,9090,9090,9090,25
20240830,124600,347408620,9100,9100,9100,9100,0
20240830,124500,347408620,9100,9100,9100,9100,10
20240830,124400,347317620,9100,9100,9100,9100,2
20240830,124300,347299420,9110,9110,9110,9110,2
20240830,124200,347281200,9110,9110,9110,9110,0
20240830,124100,347281200,9110,9110,9110,9110,1
20240830,124000,347272090,9100,9100,9100,9100,293
20240830,123900,344605790,9100,9100,9100,9100,0
20240830,123800,344605790,9100,9100,9100,9100,0
20240830,123700,344605790,9100,9100,9100,9100,3
20240830,123600,344578490,9090,9090,9090,9090,152
20240830,123500,343196810,9090,9090,9090,9090,5
20240830,123400,343151360,9090,9090,9090,9090,200
20240830,123300,341333360,9090,9090,9090,9090,705
20240830,123200,334924910,9100,9100,9100,9100,2
20240830,123100,334906710,9090,9090,9090,9090,105
20240830,123000,333952260,9100,9100,9100,9100,10
20240830,122900,333861260,9100,9100,9100,9100,0
20240830,122800,333861260,9100,9100,9100,9100,2
20240830,122700,333843060,9100,9100,9100,9100,0
20240830,122600,333843060,9100,9100,9100,9100,0
20240830,122500,333843060,9100,9090,9100,9090,6
20240830,122400,333788510,9090,9120,9120,9090,23
20240830,122300,333578840,9090,9090,9090,9090,327
20240830,122200,330606410,9090,9090,9090,9090,55
20240830,122100,330106460,9090,9090,9090,9090,0
20240830,122000,330106460,9090,9090,9090,9090,5
20240830,121900,330061010,9090,9090,9090,9090,0
20240830,121800,330061010,9090,9090,9090,9090,0
20240830,121700,330061010,9090,9100,9100,9090,3701
20240830,121600,296385120,9120,9120,9120,9120,1
20240830,121500,296376000,9110,9120,9120,9110,6
20240830,121400,296321330,9100,9100,9100,9100,0
20240830,121300,296321330,9100,9100,9100,9100,5
20240830,121200,296275830,9120,9120,9130,9120,296
20240830,121100,293575170,9110,9110,9110,9110,0
20240830,121000,293575170,9110,9120,9120,9110,1340
20240830,120900,281356400,9120,9120,9120,9120,21
20240830,120800,281164880,9120,9120,9120,9120,0
20240830,120700,281164880,9120,9120,9120,9120,3
20240830,120600,281137520,9120,9120,9120,9120,0
20240830,120500,281137520,9120,9120,9120,9120,27
20240830,120400,280891280,9120,9120,9120,9120,0
20240830,120300,280891280,9120,9120,9120,9120,0
20240830,120200,280891280,9120,9120,9120,9120,5
20240830,120100,280845680,9120,9120,9120,9120,242
20240830,120000,278638640,9120,9120,9120,9120,5
20240830,115900,278593040,9130,9130,9130,9130,0
20240830,115800,278593040,9130,9130,9130,9130,0
20240830,115700,278593040,9130,9130,9130,9130,5
20240830,115600,278547390,9120,9120,9120,9120,0
20240830,115500,278547390,9120,9120,9120,9120,0
20240830,115400,278547390,9120,9120,9120,9120,88
20240830,115300,277744830,9120,9120,9120,9120,0
20240830,115200,277744830,9120,9120,9120,9120,20
20240830,115100,277562430,9130,9130,9130,9130,0
20240830,115000,277562430,9130,9130,9130,9130,0
20240830,114900,277562430,9130,9130,9130,9130,6
20240830,114800,277507650,9130,9130,9130,9130,46
20240830,114700,277087670,9130,9130,9130,9130,111
20240830,114600,276074240,9130,9130,9130,9130,0
20240830,114500,276074240,9130,9130,9130,9130,188
20240830,114400,274357800,9130,9130,9130,9130,4
20240830,114300,274321280,9120,9110,9120,9110,324
20240830,114200,271366500,9120,9120,9120,9120,0
20240830,114100,271366500,9120,9120,9120,9120,22
20240830,114000,271165860,9120,9120,9120,9120,7
20240830,113900,271102020,9110,9110,9110,9110,0
20240830,113800,271102020,9110,9110,9110,9110,10
20240830,113700,271010920,9120,9120,9120,9120,0
20240830,113600,271010920,9120,9120,9120,9120,10
20240830,113500,270919720,9120,9120,9120,9120,1
20240830,113400,270910600,9110,9120,9120,9110,11
20240830,113300,270810340,9110,9110,9110,9110,0
20240830,113200,270810340,9110,9110,9110,9100,50
20240830,113100,270354940,9110,9110,9110,9110,0
20240830,113000,270354940,9110,9110,9110,9110,5
20240830,112900,270309390,9110,9100,9110,9100,55
20240830,112800,269808440,9100,9100,9100,9100,0
20240830,112700,269808440,9100,9100,9100,9100,10
20240830,112600,269717440,9110,9110,9110,9110,0
20240830,112500,269717440,9110,9110,9110,9110,0
20240830,112400,269717440,9110,9110,9110,9110,22
20240830,112300,269517020,9110,9110,9110,9110,74
20240830,112200,268842880,9110,9110,9110,9110,0
20240830,112100,268842880,9110,9110,9110,9110,10
20240830,112000,268751780,9110,9110,9110,9110,139
20240830,111900,267485490,9110,9110,9110,9110,0
20240830,111800,267485490,9110,9110,9110,9110,0
20240830,111700,267485490,9110,9110,9110,9110,0
20240830,111600,267485490,9110,9100,9110,9100,22
20240830,111500,267285080,9110,9110,9110,9110,0
20240830,111400,267285080,9110,9110,9110,9110,0
20240830,111300,267285080,9110,9110,9110,9110,10
20240830,111200,267193980,9100,9100,9100,9100,10
20240830,111100,267102980,9110,9110,9110,9110,1
20240830,111000,267093870,9110,9110,9110,9110,10
20240830,110900,267002770,9110,9120,9120,9110,103
20240830,110800,266064360,9120,9120,9120,9120,0
20240830,110700,266064360,9120,9120,9120,9120,0
20240830,110600,266064360,9120,9120,9120,9120,5
20240830,110500,266018760,9120,9120,9120,9120,137
20240830,110400,264769320,9120,9120,9120,9120,4
20240830,110300,264732840,9120,9120,9120,9120,6
20240830,110200,264678120,9110,9120,9120,9110,29
20240830,110100,264413740,9120,9120,9120,9120,0
20240830,110000,264413740,9120,9120,9120,9120,0
20240830,105900,264413740,9120,9120,9120,9120,0
20240830,105800,264413740,9120,9120,9120,9120,0
20240830,105700,264413740,9120,9120,9120,9120,0
20240830,105600,264413740,9120,9120,9120,9120,0
20240830,105500,264413740,9120,9120,9120,9120,0
20240830,105400,264413740,9120,9120,9120,9120,0
20240830,105300,264413740,9120,9120,9120,9120,0
20240830,105200,264413740,9120,9120,9120,9120,0
20240830,105100,264413740,9120,9120,9120,9120,29
20240830,105000,264149260,9120,9120,9120,9120,6
20240830,104900,264094540,9100,9110,9110,9100,311
20240830,104800,261262690,9100,9100,9100,9100,0
20240830,104700,261262690,9100,9100,9100,9100,0
20240830,104600,261262690,9100,9110,9110,9100,313
20240830,104500,258411740,9100,9100,9100,9100,0
20240830,104400,258411740,9100,9130,9130,9100,1688
20240830,104300,243047310,9130,9130,9130,9130,0
20240830,104200,243047310,9130,9130,9130,9130,40
20240830,104100,242682110,9130,9140,9140,9130,34
20240830,104000,242371390,9140,9140,9140,9140,553
20240830,103900,237316970,9140,9140,9140,9140,49
20240830,103800,236869110,9130,9130,9130,9130,0
20240830,103700,236869110,9130,9120,9130,9120,372
20240830,103600,233475780,9120,9120,9120,9120,0
20240830,103500,233475780,9120,9120,9120,9120,0
20240830,103400,233475780,9120,9120,9120,9120,300
20240830,103300,230739780,9130,9130,9130,9130,7
20240830,103200,230675870,9130,9130,9130,9130,1
20240830,103100,230666740,9130,9130,9130,9130,26
20240830,103000,230429360,9130,9130,9130,9130,0
20240830,102900,230429360,9130,9130,9130,9130,22
20240830,102800,230228500,9130,9130,9130,9130,45
20240830,102700,229817650,9130,9130,9130,9130,236
20240830,102600,227662970,9140,9140,9140,9140,0
20240830,102500,227662970,9140,9140,9140,9140,0
20240830,102400,227662970,9140,9140,9140,9140,0
20240830,102300,227662970,9140,9140,9140,9140,0
20240830,102200,227662970,9140,9140,9140,9140,1
20240830,102100,227653830,9140,9140,9140,9140,47
20240830,102000,227224250,9140,9140,9140,9140,0
20240830,101900,227224250,9140,9140,9140,9140,1
20240830,101800,227215110,9140,9130,9140,9130,6
20240830,101700,227160320,9130,9130,9130,9130,87
20240830,101600,226366010,9130,9130,9130,9130,0
20240830,101500,226366010,9130,9130,9130,9130,8
20240830,101400,226292970,9130,9130,9130,9130,0
20240830,101300,226292970,9130,9130,9130,9130,1
20240830,101200,226283840,9140,9140,9140,9140,111
20240830,101100,225269300,9140,9130,9140,9130,145
20240830,101000,223945160,9140,9140,9140,9140,206
20240830,100900,222062320,9150,9150,9150,9150,410
20240830,100800,218310820,9150,9120,9150,9120,4339
20240830,100700,178697350,9120,9120,9120,9120,330
20240830,100600,175687750,9120,9100,9120,9080,2761
20240830,100500,150592430,9100,9100,9100,9100,0
20240830,100400,150592430,9100,9100,9100,9100,10
20240830,100300,150501430,9110,9120,9120,9110,38
20240830,100200,150155240,9110,9110,9110,9110,361
20240830,100100,146866530,9110,9100,9110,9100,11
20240830,100000,146766420,9110,9110,9110,9110,1
20240830,095900,146757310,9100,9110,9110,9100,11
20240830,095800,146657200,9120,9120,9120,9120,3
20240830,095700,146629840,9120,9120,9120,9120,7
20240830,095600,146566000,9120,9120,9130,9120,501
20240830,095500,141996870,9090,9090,9090,9090,10
20240830,095400,141905970,9120,9090,9120,9090,15
20240830,095300,141769470,9090,9110,9110,9090,13
20240830,095200,141651240,9110,9110,9110,9110,7
20240830,095100,141587470,9120,9120,9120,9120,100
20240830,095000,140675470,9110,9110,9110,9110,10
20240830,094900,140584370,9110,9110,9110,9110,10
20240830,094800,140493270,9110,9090,9110,9090,16
20240830,094700,140347710,9090,9100,9100,9090,810
20240830,094600,132984680,9090,9090,9090,9090,0
20240830,094500,132984680,9090,9080,9090,9080,33
20240830,094400,132684920,9120,9120,9120,9120,7
20240830,094300,132621080,9120,9080,9120,9070,45
20240830,094200,132212100,9080,9080,9080,9080,15
20240830,094100,132075900,9080,9090,9090,9080,1010
20240830,094000,122900040,9110,9090,9110,9090,860
20240830,093900,115082600,9100,9100,9100,9100,212
20240830,093800,113153400,9130,9130,9130,9100,23
20240830,093700,112943710,9090,9090,9090,9090,0
20240830,093600,112943710,9090,9090,9090,9090,21
20240830,093500,112752820,9130,9130,9130,9130,2
20240830,093400,112734560,9090,9130,9130,9090,151
20240830,093300,111361930,9130,9090,9130,9090,91
20240830,093200,110534300,9090,9130,9130,9090,2998
20240830,093100,83247750,9130,9130,9130,9130,6
20240830,093000,83192970,9140,9120,9140,9120,12
20240830,092900,83083510,9140,9140,9140,9140,0
20240830,092800,83083510,9140,9140,9140,9140,1
20240830,092700,83074370,9140,9130,9140,9130,6
20240830,092600,83019560,9110,9110,9110,9110,0
20240830,092500,83019560,9110,9120,9120,9110,11
20240830,092400,82919340,9110,9120,9120,9110,3
20240830,092300,82892000,9110,9120,9120,9110,321
20240830,092200,79967640,9130,9130,9130,9130,8
20240830,092100,79894600,9130,9130,9130,9130,528
20240830,092000,75073960,9130,9140,9140,9130,22
20240830,091900,74872900,9140,9150,9150,9140,26
20240830,091800,74635250,9150,9140,9150,9140,38
20240830,091700,74287770,9130,9120,9130,9120,503
20240830,091600,69696920,9120,9110,9120,9110,52
20240830,091500,69223180,9120,9130,9130,9120,856
20240830,091400,61414650,9130,9130,9130,9130,157
20240830,091300,59981240,9140,9140,9140,9140,201
20240830,091200,58144100,9150,9160,9160,9150,172
20240830,091100,56570260,9170,9140,9170,9130,647
20240830,091000,50656140,9140,9110,9140,9110,2110
20240830,090900,31407900,9120,9120,9120,9090,326
20240830,090800,28442800,9130,9130,9130,9130,14
20240830,090700,28314980,9130,9130,9130,9130,4
20240830,090600,28278460,9130,9130,9130,9120,345
20240830,090500,25128680,9130,9130,9130,9130,2
20240830,090400,25110420,9130,9140,9140,9100,260
20240830,090300,22735270,9140,9130,9140,9130,8
20240830,090200,22662160,9140,9110,9140,9110,207
20240830,090100,20775040,9080,9080,9080,9080,112
20240830,090000,19758080,9080,9080,9080,9080,2176