KissMeData/002240/min/candle-20240903.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240903,183600,249563680,19730,19730,19730,19730,216
20240903,183500,249563680,19730,19730,19730,19730,0
20240903,183400,249563680,19730,19730,19730,19730,0
20240903,183300,249563680,19730,19730,19730,19730,0
20240903,183200,249563680,19730,19730,19730,19730,0
20240903,183100,249563680,19730,19730,19730,19730,0
20240903,183000,249563680,19730,19730,19730,19730,0
20240903,182900,249563680,19730,19730,19730,19730,0
20240903,182800,249563680,19730,19730,19730,19730,0
20240903,182700,249563680,19730,19730,19730,19730,0
20240903,182600,249563680,19730,19730,19730,19730,0
20240903,182500,249563680,19730,19730,19730,19730,0
20240903,182400,249563680,19730,19730,19730,19730,0
20240903,182300,249563680,19730,19730,19730,19730,0
20240903,182200,249563680,19730,19730,19730,19730,0
20240903,182100,249563680,19730,19730,19730,19730,0
20240903,182000,249563680,19730,19730,19730,19730,0
20240903,181900,249563680,19730,19730,19730,19730,0
20240903,181800,249563680,19730,19730,19730,19730,0
20240903,181700,249563680,19730,19730,19730,19730,0
20240903,181600,249563680,19730,19730,19730,19730,0
20240903,181500,249563680,19730,19730,19730,19730,0
20240903,181400,249563680,19730,19730,19730,19730,0
20240903,181300,249563680,19730,19730,19730,19730,0
20240903,181200,249563680,19730,19730,19730,19730,0
20240903,181100,249563680,19730,19730,19730,19730,0
20240903,181000,249563680,19730,19730,19730,19730,0
20240903,180900,249563680,19730,19730,19730,19730,0
20240903,180800,249563680,19730,19730,19730,19730,0
20240903,180700,249563680,19730,19730,19730,19730,0
20240903,180600,249563680,19730,19730,19730,19730,216
20240903,180500,249563680,19730,19730,19730,19730,0
20240903,180400,249563680,19730,19730,19730,19730,0
20240903,180300,249563680,19730,19730,19730,19730,0
20240903,180200,249563680,19730,19730,19730,19730,0
20240903,180100,249563680,19730,19730,19730,19730,0
20240903,180000,249563680,19730,19730,19730,19730,0
20240903,175900,249563680,19730,19730,19730,19730,0
20240903,175800,249563680,19730,19730,19730,19730,0
20240903,175700,249563680,19730,19730,19730,19730,0
20240903,175600,249563680,19730,19730,19730,19730,0
20240903,175500,249563680,19730,19730,19730,19730,0
20240903,175400,249563680,19730,19730,19730,19730,0
20240903,175300,249563680,19730,19730,19730,19730,0
20240903,175200,249563680,19730,19730,19730,19730,0
20240903,175100,249563680,19730,19730,19730,19730,0
20240903,175000,249563680,19730,19730,19730,19730,0
20240903,174900,249563680,19730,19730,19730,19730,0
20240903,174800,249563680,19730,19730,19730,19730,0
20240903,174700,249563680,19730,19730,19730,19730,0
20240903,174600,249563680,19730,19730,19730,19730,0
20240903,174500,249563680,19730,19730,19730,19730,0
20240903,174400,249563680,19730,19730,19730,19730,0
20240903,174300,249563680,19730,19730,19730,19730,0
20240903,174200,249563680,19730,19730,19730,19730,0
20240903,174100,249563680,19730,19730,19730,19730,0
20240903,174000,249563680,19730,19730,19730,19730,0
20240903,173900,249563680,19730,19730,19730,19730,0
20240903,173800,249563680,19730,19730,19730,19730,0
20240903,173700,249563680,19730,19730,19730,19730,0
20240903,173600,249563680,19730,19730,19730,19730,216
20240903,173500,249563680,19730,19730,19730,19730,0
20240903,173400,249563680,19730,19730,19730,19730,0
20240903,173300,249563680,19730,19730,19730,19730,0
20240903,173200,249563680,19730,19730,19730,19730,0
20240903,173100,249563680,19730,19730,19730,19730,0
20240903,173000,249563680,19730,19730,19730,19730,0
20240903,172900,249563680,19730,19730,19730,19730,0
20240903,172800,249563680,19730,19730,19730,19730,0
20240903,172700,249563680,19730,19730,19730,19730,0
20240903,172600,249563680,19730,19730,19730,19730,0
20240903,172500,249563680,19730,19730,19730,19730,0
20240903,172400,249563680,19730,19730,19730,19730,0
20240903,172300,249563680,19730,19730,19730,19730,0
20240903,172200,249563680,19730,19730,19730,19730,0
20240903,172100,249563680,19730,19730,19730,19730,0
20240903,172000,249563680,19730,19730,19730,19730,0
20240903,171900,249563680,19730,19730,19730,19730,0
20240903,171800,249563680,19730,19730,19730,19730,0
20240903,171700,249563680,19730,19730,19730,19730,0
20240903,171600,249563680,19730,19730,19730,19730,0
20240903,171500,249563680,19730,19730,19730,19730,0
20240903,171400,249563680,19730,19730,19730,19730,0
20240903,171300,249563680,19730,19730,19730,19730,0
20240903,171200,249563680,19730,19730,19730,19730,0
20240903,171100,249563680,19730,19730,19730,19730,0
20240903,171000,249563680,19730,19730,19730,19730,0
20240903,170900,249563680,19730,19730,19730,19730,0
20240903,170800,249563680,19730,19730,19730,19730,0
20240903,170700,249563680,19730,19730,19730,19730,0
20240903,170600,249563680,19730,19730,19730,19730,216
20240903,170500,249563680,19730,19730,19730,19730,0
20240903,170400,249563680,19730,19730,19730,19730,0
20240903,170300,249563680,19730,19730,19730,19730,0
20240903,170200,249563680,19730,19730,19730,19730,0
20240903,170100,249563680,19730,19730,19730,19730,0
20240903,170000,249563680,19730,19730,19730,19730,0
20240903,165900,249563680,19730,19730,19730,19730,0
20240903,165800,249563680,19730,19730,19730,19730,0
20240903,165700,249563680,19730,19730,19730,19730,0
20240903,165600,249563680,19730,19730,19730,19730,0
20240903,165500,249563680,19730,19730,19730,19730,0
20240903,165400,249563680,19730,19730,19730,19730,0
20240903,165300,249563680,19730,19730,19730,19730,0
20240903,165200,249563680,19730,19730,19730,19730,0
20240903,165100,249563680,19730,19730,19730,19730,0
20240903,165000,249563680,19730,19730,19730,19730,0
20240903,164900,249563680,19730,19730,19730,19730,0
20240903,164800,249563680,19730,19730,19730,19730,0
20240903,164700,249563680,19730,19730,19730,19730,0
20240903,164600,249563680,19730,19730,19730,19730,0
20240903,164500,249563680,19730,19730,19730,19730,0
20240903,164400,249563680,19730,19730,19730,19730,0
20240903,164300,249563680,19730,19730,19730,19730,0
20240903,164200,249563680,19730,19730,19730,19730,0
20240903,164100,249563680,19730,19730,19730,19730,0
20240903,164000,249563680,19730,19730,19730,19730,0
20240903,163900,249563680,19730,19730,19730,19730,0
20240903,163800,249563680,19730,19730,19730,19730,0
20240903,163700,249563680,19730,19730,19730,19730,0
20240903,163600,249563680,19730,19730,19730,19730,216
20240903,163500,249563680,19730,19730,19730,19730,0
20240903,163400,249563680,19730,19730,19730,19730,0
20240903,163300,249563680,19730,19730,19730,19730,0
20240903,163200,249563680,19730,19730,19730,19730,0
20240903,163100,249563680,19730,19730,19730,19730,0
20240903,163000,249563680,19730,19730,19730,19730,0
20240903,162900,249563680,19730,19730,19730,19730,0
20240903,162800,249563680,19730,19730,19730,19730,0
20240903,162700,249563680,19730,19730,19730,19730,0
20240903,162600,249563680,19730,19730,19730,19730,0
20240903,162500,249563680,19730,19730,19730,19730,0
20240903,162400,249563680,19730,19730,19730,19730,0
20240903,162300,249563680,19730,19730,19730,19730,0
20240903,162200,249563680,19730,19730,19730,19730,0
20240903,162100,249563680,19730,19730,19730,19730,0
20240903,162000,249563680,19730,19730,19730,19730,0
20240903,161900,249563680,19730,19730,19730,19730,0
20240903,161800,249563680,19730,19730,19730,19730,0
20240903,161700,249563680,19730,19730,19730,19730,0
20240903,161600,249563680,19730,19730,19730,19730,0
20240903,161500,249563680,19730,19730,19730,19730,0
20240903,161400,249563680,19730,19730,19730,19730,0
20240903,161300,249563680,19730,19730,19730,19730,0
20240903,161200,249563680,19730,19730,19730,19730,0
20240903,161100,249563680,19730,19730,19730,19730,0
20240903,161000,249563680,19730,19730,19730,19730,0
20240903,160900,249563680,19730,19730,19730,19730,0
20240903,160800,249563680,19730,19730,19730,19730,0
20240903,160700,249563680,19730,19730,19730,19730,0
20240903,160600,249563680,19730,19730,19730,19730,216
20240903,160500,249563680,19730,19730,19730,19730,0
20240903,160400,249563680,19730,19730,19730,19730,0
20240903,160300,249563680,19730,19730,19730,19730,0
20240903,160200,249563680,19730,19730,19730,19730,0
20240903,160100,249563680,19730,19730,19730,19730,0
20240903,160000,249563680,19730,19730,19730,19730,0
20240903,155900,249563680,19730,19730,19730,19730,0
20240903,155800,249563680,19730,19730,19730,19730,0
20240903,155700,249563680,19730,19730,19730,19730,0
20240903,155600,249563680,19730,19730,19730,19730,0
20240903,155500,249563680,19730,19730,19730,19730,0
20240903,155400,249563680,19730,19730,19730,19730,0
20240903,155300,249563680,19730,19730,19730,19730,0
20240903,155200,249563680,19730,19730,19730,19730,0
20240903,155100,249563680,19730,19730,19730,19730,0
20240903,155000,249563680,19730,19730,19730,19730,0
20240903,154900,249563680,19730,19730,19730,19730,0
20240903,154800,249563680,19730,19730,19730,19730,0
20240903,154700,249563680,19730,19730,19730,19730,0
20240903,154600,249563680,19730,19730,19730,19730,0
20240903,154500,249563680,19730,19730,19730,19730,0
20240903,154400,249563680,19730,19730,19730,19730,0
20240903,154300,249563680,19730,19730,19730,19730,0
20240903,154200,249563680,19730,19730,19730,19730,0
20240903,154100,249563680,19730,19730,19730,19730,0
20240903,154000,249563680,19730,19730,19730,19730,0
20240903,153900,249563680,19730,19730,19730,19730,0
20240903,153800,249563680,19730,19730,19730,19730,0
20240903,153700,249563680,19730,19730,19730,19730,0
20240903,153600,249563680,19730,19730,19730,19730,216
20240903,153500,249563680,19730,19730,19730,19730,0
20240903,153400,249563680,19730,19730,19730,19730,0
20240903,153300,249563680,19730,19730,19730,19730,0
20240903,153200,249563680,19730,19730,19730,19730,0
20240903,153100,249563680,19730,19730,19730,19730,0
20240903,153000,249563680,19730,19730,19730,19730,216
20240903,152900,245302000,19760,19760,19760,19760,0
20240903,152800,245302000,19760,19760,19760,19760,0
20240903,152700,245302000,19760,19760,19760,19760,0
20240903,152600,245302000,19760,19760,19760,19760,0
20240903,152500,245302000,19760,19760,19760,19760,0
20240903,152400,245302000,19760,19760,19760,19760,0
20240903,152300,245302000,19760,19760,19760,19760,0
20240903,152200,245302000,19760,19760,19760,19760,0
20240903,152100,245302000,19760,19760,19760,19760,0
20240903,152000,245302000,19760,19760,19760,19760,0
20240903,151900,245302000,19760,19650,19760,19640,55
20240903,151800,244221210,19650,19710,19780,19640,628
20240903,151700,231863820,19780,19690,19780,19690,125
20240903,151600,229401200,19710,19710,19710,19710,37
20240903,151500,228671930,19810,19810,19810,19810,0
20240903,151400,228671930,19810,19810,19810,19810,0
20240903,151300,228671930,19810,19810,19810,19810,0
20240903,151200,228671930,19810,19810,19810,19810,0
20240903,151100,228671930,19810,19800,19830,19800,16
20240903,151000,228354900,19830,19780,19830,19780,230
20240903,150900,223803120,19780,19760,19780,19760,71
20240903,150800,222399530,19780,19780,19780,19780,1
20240903,150700,222379750,19710,19790,19790,19710,217
20240903,150600,218094680,19790,19780,19790,19780,77
20240903,150500,216571590,19790,19790,19790,19790,0
20240903,150400,216571590,19790,19790,19790,19790,6
20240903,150300,216452850,19790,19790,19790,19790,7
20240903,150200,216314320,19800,19720,19800,19720,51
20240903,150100,215308520,19720,19730,19730,19720,44
20240903,150000,214440500,19710,19710,19710,19710,0
20240903,145900,214440500,19710,19710,19710,19710,0
20240903,145800,214440500,19710,19700,19710,19700,50
20240903,145700,213455150,19700,19720,19720,19700,6
20240903,145600,213336850,19700,19700,19700,19700,25
20240903,145500,212844350,19720,19720,19720,19720,5
20240903,145400,212745750,19730,19730,19730,19730,13
20240903,145300,212489260,19730,19730,19730,19730,0
20240903,145200,212489260,19730,19730,19730,19730,0
20240903,145100,212489260,19730,19730,19730,19730,1
20240903,145000,212469530,19730,19730,19730,19730,0
20240903,144900,212469530,19730,19730,19730,19730,0
20240903,144800,212469530,19730,19730,19730,19730,18
20240903,144700,212114390,19730,19740,19740,19730,33
20240903,144600,211463290,19780,19820,19820,19780,272
20240903,144500,206079970,19830,19830,19830,19830,0
20240903,144400,206079970,19830,19790,19830,19790,4
20240903,144300,206000770,19840,19840,19840,19840,0
20240903,144200,206000770,19840,19840,19840,19840,0
20240903,144100,206000770,19840,19840,19840,19840,0
20240903,144000,206000770,19840,19840,19840,19840,6
20240903,143900,205881730,19840,19840,19840,19840,0
20240903,143800,205881730,19840,19840,19840,19840,13
20240903,143700,205623810,19840,19840,19840,19840,40
20240903,143600,204830210,19840,19840,19840,19840,0
20240903,143500,204830210,19840,19840,19840,19840,50
20240903,143400,203838210,19840,19840,19840,19840,1
20240903,143300,203818370,19780,19780,19780,19780,0
20240903,143200,203818370,19780,19780,19780,19780,0
20240903,143100,203818370,19780,19780,19780,19780,0
20240903,143000,203818370,19780,19780,19780,19780,0
20240903,142900,203818370,19780,19790,19790,19780,65
20240903,142800,202532660,19840,19790,19840,19790,30
20240903,142700,201938910,19790,19790,19790,19790,70
20240903,142600,200553610,19830,19830,19830,19830,0
20240903,142500,200553610,19830,19830,19830,19830,0
20240903,142400,200553610,19830,19830,19830,19830,0
20240903,142300,200553610,19830,19830,19830,19830,71
20240903,142200,199145680,19830,19830,19830,19830,5
20240903,142100,199046530,19830,19830,19830,19830,0
20240903,142000,199046530,19830,19830,19830,19830,0
20240903,141900,199046530,19830,19830,19830,19830,0
20240903,141800,199046530,19830,19830,19830,19830,0
20240903,141700,199046530,19830,19830,19830,19830,0
20240903,141600,199046530,19830,19830,19830,19830,0
20240903,141500,199046530,19830,19820,19830,19820,28
20240903,141400,198491560,19830,19830,19830,19830,0
20240903,141300,198491560,19830,19830,19830,19830,1
20240903,141200,198471730,19780,19780,19780,19780,0
20240903,141100,198471730,19780,19780,19780,19780,0
20240903,141000,198471730,19780,19780,19780,19780,0
20240903,140900,198471730,19780,19780,19780,19780,0
20240903,140800,198471730,19780,19780,19780,19780,0
20240903,140700,198471730,19780,19780,19780,19780,1
20240903,140600,198451950,19830,19830,19830,19830,0
20240903,140500,198451950,19830,19830,19830,19830,0
20240903,140400,198451950,19830,19830,19830,19830,0
20240903,140300,198451950,19830,19830,19830,19830,0
20240903,140200,198451950,19830,19830,19830,19830,0
20240903,140100,198451950,19830,19830,19830,19830,1
20240903,140000,198432120,19780,19780,19780,19780,1
20240903,135900,198412340,19830,19830,19830,19830,1
20240903,135800,198392510,19770,19770,19770,19770,100
20240903,135700,196415510,19840,19840,19840,19840,1
20240903,135600,196395670,19850,19850,19850,19850,0
20240903,135500,196395670,19850,19850,19850,19850,0
20240903,135400,196395670,19850,19850,19850,19850,0
20240903,135300,196395670,19850,19850,19850,19850,0
20240903,135200,196395670,19850,19850,19850,19850,0
20240903,135100,196395670,19850,19850,19850,19850,0
20240903,135000,196395670,19850,19840,19850,19840,2
20240903,134900,196355980,19850,19840,19850,19840,8
20240903,134800,196197250,19850,19840,19850,19840,28
20240903,134700,195641720,19850,19840,19850,19840,43
20240903,134600,194788590,19850,19850,19850,19850,0
20240903,134500,194788590,19850,19840,19850,19840,16
20240903,134400,194471100,19850,19820,19850,19820,92
20240903,134300,192647600,19820,19800,19820,19800,46
20240903,134200,191736380,19800,19730,19800,19730,178
20240903,134100,188216460,19690,19690,19690,19690,1
20240903,134000,188196770,19800,19800,19800,19800,0
20240903,133900,188196770,19800,19800,19800,19800,0
20240903,133800,188196770,19800,19800,19800,19800,0
20240903,133700,188196770,19800,19710,19800,19710,46
20240903,133600,187290020,19680,19680,19680,19680,133
20240903,133500,184672580,19710,19710,19710,19710,1
20240903,133400,184652870,19700,19700,19700,19700,78
20240903,133300,183116270,19700,19710,19710,19700,152
20240903,133200,180120570,19720,19750,19750,19720,272
20240903,133100,174751490,19750,19750,19750,19750,0
20240903,133000,174751490,19750,19750,19750,19750,0
20240903,132900,174751490,19750,19750,19750,19750,0
20240903,132800,174751490,19750,19750,19750,19750,0
20240903,132700,174751490,19750,19750,19750,19750,5
20240903,132600,174652740,19750,19750,19750,19750,1
20240903,132500,174632990,19800,19800,19800,19800,9
20240903,132400,174454790,19800,19800,19800,19800,1
20240903,132300,174434990,19750,19780,19780,19750,536
20240903,132200,163840930,19790,19790,19790,19790,0
20240903,132100,163840930,19790,19790,19790,19790,0
20240903,132000,163840930,19790,19790,19790,19790,0
20240903,131900,163840930,19790,19790,19790,19790,0
20240903,131800,163840930,19790,19790,19790,19790,0
20240903,131700,163840930,19790,19790,19790,19790,0
20240903,131600,163840930,19790,19790,19790,19790,0
20240903,131500,163840930,19790,19790,19790,19790,0
20240903,131400,163840930,19790,19790,19790,19790,0
20240903,131300,163840930,19790,19790,19790,19790,0
20240903,131200,163840930,19790,19790,19790,19790,9
20240903,131100,163662820,19790,19790,19790,19790,6
20240903,131000,163544080,19790,19790,19790,19790,17
20240903,130900,163207650,19790,19790,19790,19790,0
20240903,130800,163207650,19790,19790,19790,19790,39
20240903,130700,162435840,19780,19780,19780,19780,100
20240903,130600,160457840,19790,19790,19790,19790,0
20240903,130500,160457840,19790,19790,19790,19790,0
20240903,130400,160457840,19790,19790,19790,19790,0
20240903,130300,160457840,19790,19790,19790,19790,0
20240903,130200,160457840,19790,19790,19790,19790,0
20240903,130100,160457840,19790,19790,19790,19790,0
20240903,130000,160457840,19790,19800,19800,19780,40
20240903,125900,159666480,19790,19790,19790,19790,0
20240903,125800,159666480,19790,19790,19800,19790,94
20240903,125700,157806210,19800,19800,19800,19790,159
20240903,125600,154659500,19800,19800,19800,19800,38
20240903,125500,153907100,19800,19800,19800,19800,0
20240903,125400,153907100,19800,19800,19800,19800,70
20240903,125300,152521100,19810,19810,19810,19810,0
20240903,125200,152521100,19810,19810,19810,19810,0
20240903,125100,152521100,19810,19810,19810,19810,3
20240903,125000,152461670,19810,19810,19810,19810,0
20240903,124900,152461670,19810,19810,19810,19810,0
20240903,124800,152461670,19810,19810,19810,19810,24
20240903,124700,151986230,19810,19810,19810,19810,0
20240903,124600,151986230,19810,19810,19810,19810,8
20240903,124500,151827750,19820,19820,19820,19820,0
20240903,124400,151827750,19820,19820,19820,19820,3
20240903,124300,151768290,19810,19810,19810,19810,0
20240903,124200,151768290,19810,19810,19810,19810,5
20240903,124100,151669240,19810,19810,19810,19810,138
20240903,124000,148935460,19810,19810,19810,19810,15
20240903,123900,148638310,19810,19810,19810,19810,10
20240903,123800,148440210,19810,19810,19810,19810,0
20240903,123700,148440210,19810,19810,19810,19810,0
20240903,123600,148440210,19810,19810,19810,19810,0
20240903,123500,148440210,19810,19810,19810,19810,0
20240903,123400,148440210,19810,19810,19810,19810,0
20240903,123300,148440210,19810,19810,19810,19810,0
20240903,123200,148440210,19810,19810,19810,19810,0
20240903,123100,148440210,19810,19810,19810,19810,81
20240903,123000,146835600,19810,19810,19810,19810,0
20240903,122900,146835600,19810,19840,19840,19810,558
20240903,122800,135776450,19850,19850,19850,19850,0
20240903,122700,135776450,19850,19850,19850,19850,45
20240903,122600,134883200,19850,19850,19850,19850,0
20240903,122500,134883200,19850,19850,19850,19850,50
20240903,122400,133890700,19850,19850,19850,19850,0
20240903,122300,133890700,19850,19850,19850,19850,5
20240903,122200,133791450,19840,19840,19840,19840,0
20240903,122100,133791450,19840,19840,19840,19840,1
20240903,122000,133771610,19840,19840,19840,19840,0
20240903,121900,133771610,19840,19840,19840,19840,0
20240903,121800,133771610,19840,19840,19840,19840,43
20240903,121700,132918490,19820,19820,19820,19820,0
20240903,121600,132918490,19820,19830,19830,19820,5
20240903,121500,132819350,19830,19830,19830,19830,0
20240903,121400,132819350,19830,19830,19830,19830,26
20240903,121300,132303770,19830,19830,19830,19830,23
20240903,121200,131847680,19830,19830,19830,19830,1
20240903,121100,131827850,19820,19820,19820,19820,0
20240903,121000,131827850,19820,19820,19820,19820,0
20240903,120900,131827850,19820,19820,19820,19820,0
20240903,120800,131827850,19820,19820,19820,19820,2
20240903,120700,131788210,19820,19820,19820,19820,0
20240903,120600,131788210,19820,19820,19820,19820,0
20240903,120500,131788210,19820,19820,19820,19820,0
20240903,120400,131788210,19820,19830,19830,19820,160
20240903,120300,128616910,19850,19850,19850,19850,0
20240903,120200,128616910,19850,19850,19850,19850,0
20240903,120100,128616910,19850,19850,19850,19850,1
20240903,120000,128597060,19850,19850,19850,19850,0
20240903,115900,128597060,19850,19850,19850,19850,70
20240903,115800,127207560,19850,19850,19850,19850,0
20240903,115700,127207560,19850,19850,19850,19850,0
20240903,115600,127207560,19850,19850,19850,19850,12
20240903,115500,126969360,19850,19850,19850,19850,1
20240903,115400,126949510,19840,19840,19840,19840,13
20240903,115300,126691590,19830,19830,19830,19830,0
20240903,115200,126691590,19830,19830,19830,19830,102
20240903,115100,124668930,19830,19830,19830,19830,10
20240903,115000,124470630,19830,19830,19830,19830,0
20240903,114900,124470630,19830,19830,19830,19830,0
20240903,114800,124470630,19830,19820,19830,19820,191
20240903,114700,120683120,19830,19830,19830,19830,0
20240903,114600,120683120,19830,19830,19830,19830,25
20240903,114500,120187370,19840,19840,19840,19840,8
20240903,114400,120028650,19850,19850,19850,19850,0
20240903,114300,120028650,19850,19850,19850,19850,0
20240903,114200,120028650,19850,19850,19850,19850,2
20240903,114100,119988950,19830,19830,19830,19830,0
20240903,114000,119988950,19830,19830,19830,19830,0
20240903,113900,119988950,19830,19830,19830,19830,0
20240903,113800,119988950,19830,19830,19830,19830,0
20240903,113700,119988950,19830,19830,19830,19830,0
20240903,113600,119988950,19830,19830,19830,19830,0
20240903,113500,119988950,19830,19830,19830,19830,0
20240903,113400,119988950,19830,19830,19830,19830,9
20240903,113300,119810480,19850,19850,19850,19850,0
20240903,113200,119810480,19850,19850,19850,19850,0
20240903,113100,119810480,19850,19850,19850,19850,0
20240903,113000,119810480,19850,19850,19850,19850,16
20240903,112900,119492880,19850,19850,19850,19850,0
20240903,112800,119492880,19850,19850,19850,19850,0
20240903,112700,119492880,19850,19850,19850,19850,0
20240903,112600,119492880,19850,19850,19850,19850,1
20240903,112500,119473030,19870,19870,19870,19870,0
20240903,112400,119473030,19870,19870,19870,19870,0
20240903,112300,119473030,19870,19870,19870,19870,0
20240903,112200,119473030,19870,19870,19870,19870,0
20240903,112100,119473030,19870,19870,19870,19870,20
20240903,112000,119075630,19870,19870,19870,19870,0
20240903,111900,119075630,19870,19870,19870,19870,0
20240903,111800,119075630,19870,19870,19870,19870,0
20240903,111700,119075630,19870,19860,19870,19860,74
20240903,111600,117605330,19860,19860,19860,19860,61
20240903,111500,116393870,19860,19860,19860,19860,9
20240903,111400,116215130,19830,19830,19830,19830,3
20240903,111300,116155640,19830,19830,19830,19830,0
20240903,111200,116155640,19830,19830,19830,19830,0
20240903,111100,116155640,19830,19830,19830,19830,0
20240903,111000,116155640,19830,19830,19830,19830,5
20240903,110900,116056490,19820,19820,19820,19820,0
20240903,110800,116056490,19820,19820,19820,19820,0
20240903,110700,116056490,19820,19820,19820,19820,0
20240903,110600,116056490,19820,19820,19820,19820,0
20240903,110500,116056490,19820,19820,19820,19820,10
20240903,110400,115858290,19810,19810,19810,19810,0
20240903,110300,115858290,19810,19810,19810,19810,0
20240903,110200,115858290,19810,19810,19810,19810,0
20240903,110100,115858290,19810,19810,19810,19810,0
20240903,110000,115858290,19810,19810,19810,19810,0
20240903,105900,115858290,19810,19810,19810,19810,23
20240903,105800,115402660,19810,19810,19810,19810,0
20240903,105700,115402660,19810,19810,19810,19810,8
20240903,105600,115244180,19870,19870,19870,19870,0
20240903,105500,115244180,19870,19810,19870,19810,79
20240903,105400,113679130,19870,19870,19870,19870,25
20240903,105300,113182380,19870,19870,19870,19870,0
20240903,105200,113182380,19870,19870,19870,19870,560
20240903,105100,102055180,19850,19850,19850,19850,0
20240903,105000,102055180,19850,19850,19850,19850,0
20240903,104900,102055180,19850,19850,19870,19850,128
20240903,104800,99513030,19850,19850,19850,19850,0
20240903,104700,99513030,19850,19850,19850,19850,0
20240903,104600,99513030,19850,19850,19850,19850,0
20240903,104500,99513030,19850,19800,19850,19800,26
20240903,104400,98998180,19800,19840,19840,19800,291
20240903,104300,93225180,19840,19840,19840,19840,60
20240903,104200,92034780,19840,19840,19840,19840,60
20240903,104100,90844380,19840,19840,19840,19840,0
20240903,104000,90844380,19840,19840,19840,19840,75
20240903,103900,89356380,19840,19840,19840,19840,110
20240903,103800,87173980,19840,19800,19840,19800,9
20240903,103700,86995740,19810,19810,19810,19810,0
20240903,103600,86995740,19810,19810,19810,19810,0
20240903,103500,86995740,19810,19810,19810,19810,0
20240903,103400,86995740,19810,19820,19820,19810,110
20240903,103300,84816540,19840,19840,19840,19840,49
20240903,103200,83844380,19840,19850,19850,19840,112
20240903,103100,81621260,19860,19860,19860,19860,10
20240903,103000,81422660,19860,19860,19860,19860,2
20240903,102900,81382940,19850,19850,19850,19850,1
20240903,102800,81363090,19870,19860,19870,19860,27
20240903,102700,80826840,19860,19860,19860,19860,0
20240903,102600,80826840,19860,19850,19860,19850,212
20240903,102500,76617390,19860,19860,19860,19860,0
20240903,102400,76617390,19860,19860,19860,19860,0
20240903,102300,76617390,19860,19860,19860,19860,2
20240903,102200,76577670,19850,19850,19850,19850,1
20240903,102100,76557820,19850,19850,19850,19850,74
20240903,102000,75088920,19850,19850,19850,19850,0
20240903,101900,75088920,19850,19850,19850,19850,37
20240903,101800,74354470,19850,19850,19850,19850,0
20240903,101700,74354470,19850,19850,19850,19850,10
20240903,101600,74155970,19850,19850,19850,19850,0
20240903,101500,74155970,19850,19850,19850,19850,157
20240903,101400,71039520,19850,19840,19850,19840,43
20240903,101300,70186300,19840,19860,19860,19840,446
20240903,101200,61334080,19870,19870,19870,19870,0
20240903,101100,61334080,19870,19870,19870,19870,6
20240903,101000,61214860,19860,19850,19860,19850,78
20240903,100900,59665900,19850,19850,19850,19850,27
20240903,100800,59129950,19860,19860,19860,19860,1
20240903,100700,59110090,19840,19840,19840,19840,30
20240903,100600,58514890,19830,19830,19830,19830,10
20240903,100500,58316590,19840,19840,19840,19840,103
20240903,100400,56273070,19820,19820,19820,19820,0
20240903,100300,56273070,19820,19820,19820,19820,0
20240903,100200,56273070,19820,19820,19820,19820,4
20240903,100100,56193790,19820,19820,19820,19820,125
20240903,100000,53716290,19820,19820,19820,19820,11
20240903,095900,53498270,19820,19820,19820,19820,121
20240903,095800,51100050,19810,19810,19810,19810,0
20240903,095700,51100050,19810,19810,19810,19810,5
20240903,095600,51001000,19810,19810,19810,19810,20
20240903,095500,50604800,19810,19810,19810,19810,77
20240903,095400,49079430,19810,19810,19810,19810,0
20240903,095300,49079430,19810,19810,19810,19810,0
20240903,095200,49079430,19810,19800,19810,19800,40
20240903,095100,48287260,19790,19790,19790,19790,15
20240903,095000,47990410,19790,19790,19790,19790,252
20240903,094900,43003330,19790,19790,19790,19790,0
20240903,094800,43003330,19790,19790,19790,19790,0
20240903,094700,43003330,19790,19790,19790,19790,0
20240903,094600,43003330,19790,19790,19790,19790,1
20240903,094500,42983540,19770,19770,19770,19770,0
20240903,094400,42983540,19770,19770,19770,19770,0
20240903,094300,42983540,19770,19770,19770,19770,0
20240903,094200,42983540,19770,19790,19790,19770,161
20240903,094100,39798780,19790,19790,19790,19790,47
20240903,094000,38868650,19790,19790,19790,19790,0
20240903,093900,38868650,19790,19790,19790,19790,0
20240903,093800,38868650,19790,19790,19790,19790,0
20240903,093700,38868650,19790,19790,19790,19790,0
20240903,093600,38868650,19790,19790,19790,19790,0
20240903,093500,38868650,19790,19790,19790,19790,0
20240903,093400,38868650,19790,19790,19790,19790,8
20240903,093300,38710330,19790,19790,19790,19790,1
20240903,093200,38690540,19790,19790,19790,19790,4
20240903,093100,38611380,19790,19800,19810,19790,60
20240903,093000,37423650,19810,19820,19820,19810,16
20240903,092900,37106680,19810,19810,19810,19810,60
20240903,092800,35918080,19810,19810,19810,19810,23
20240903,092700,35462450,19810,19810,19820,19810,4
20240903,092600,35383200,19820,19810,19820,19810,12
20240903,092500,35145470,19810,19810,19810,19810,3
20240903,092400,35086040,19810,19810,19810,19810,8
20240903,092300,34927560,19820,19820,19820,19820,10
20240903,092200,34729360,19820,19820,19820,19820,0
20240903,092100,34729360,19820,19840,19840,19820,64
20240903,092000,33460000,19840,19840,19840,19840,2
20240903,091900,33420320,19860,19870,19870,19860,80
20240903,091800,31830750,19870,19870,19870,19870,76
20240903,091700,30320630,19860,19860,19870,19860,142
20240903,091600,27499140,19870,19870,19870,19870,3
20240903,091500,27439530,19870,19870,19870,19870,62
20240903,091400,26207590,19870,19870,19870,19870,38
20240903,091300,25452530,19870,19870,19870,19870,21
20240903,091200,25035260,19870,19840,19870,19840,304
20240903,091100,19000320,19840,19820,19840,19820,143
20240903,091000,16165860,19820,19810,19820,19800,21
20240903,090900,15749850,19810,19800,19810,19800,76
20240903,090800,14245030,19810,19810,19810,19810,100
20240903,090700,12264030,19810,19760,19810,19760,6
20240903,090600,12145420,19810,19810,19810,19810,75
20240903,090500,10659670,19810,19750,19830,19630,194
20240903,090400,6831280,19750,19750,19750,19750,93
20240903,090300,4994530,19750,19740,19750,19740,107
20240903,090200,2882000,19740,19750,19750,19740,71
20240903,090100,1479820,19750,19600,19750,19600,6
20240903,090000,1362070,19750,19740,19750,19740,69