KissMeData/246710/min/candle-20240903.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240903,204500,238115800,6330,6330,6330,6330,101
20240903,204400,238115800,6330,6330,6330,6330,0
20240903,204300,238115800,6330,6330,6330,6330,0
20240903,204200,238115800,6330,6330,6330,6330,0
20240903,204100,238115800,6330,6330,6330,6330,0
20240903,204000,238115800,6330,6330,6330,6330,0
20240903,203900,238115800,6330,6330,6330,6330,0
20240903,203800,238115800,6330,6330,6330,6330,0
20240903,203700,238115800,6330,6330,6330,6330,0
20240903,203600,238115800,6330,6330,6330,6330,0
20240903,203500,238115800,6330,6330,6330,6330,0
20240903,203400,238115800,6330,6330,6330,6330,0
20240903,203300,238115800,6330,6330,6330,6330,0
20240903,203200,238115800,6330,6330,6330,6330,0
20240903,203100,238115800,6330,6330,6330,6330,0
20240903,203000,238115800,6330,6330,6330,6330,0
20240903,202900,238115800,6330,6330,6330,6330,0
20240903,202800,238115800,6330,6330,6330,6330,0
20240903,202700,238115800,6330,6330,6330,6330,0
20240903,202600,238115800,6330,6330,6330,6330,0
20240903,202500,238115800,6330,6330,6330,6330,0
20240903,202400,238115800,6330,6330,6330,6330,0
20240903,202300,238115800,6330,6330,6330,6330,0
20240903,202200,238115800,6330,6330,6330,6330,0
20240903,202100,238115800,6330,6330,6330,6330,0
20240903,202000,238115800,6330,6330,6330,6330,0
20240903,201900,238115800,6330,6330,6330,6330,0
20240903,201800,238115800,6330,6330,6330,6330,0
20240903,201700,238115800,6330,6330,6330,6330,0
20240903,201600,238115800,6330,6330,6330,6330,0
20240903,201500,238115800,6330,6330,6330,6330,101
20240903,201400,238115800,6330,6330,6330,6330,0
20240903,201300,238115800,6330,6330,6330,6330,0
20240903,201200,238115800,6330,6330,6330,6330,0
20240903,201100,238115800,6330,6330,6330,6330,0
20240903,201000,238115800,6330,6330,6330,6330,0
20240903,200900,238115800,6330,6330,6330,6330,0
20240903,200800,238115800,6330,6330,6330,6330,0
20240903,200700,238115800,6330,6330,6330,6330,0
20240903,200600,238115800,6330,6330,6330,6330,0
20240903,200500,238115800,6330,6330,6330,6330,0
20240903,200400,238115800,6330,6330,6330,6330,0
20240903,200300,238115800,6330,6330,6330,6330,0
20240903,200200,238115800,6330,6330,6330,6330,0
20240903,200100,238115800,6330,6330,6330,6330,0
20240903,200000,238115800,6330,6330,6330,6330,0
20240903,195900,238115800,6330,6330,6330,6330,0
20240903,195800,238115800,6330,6330,6330,6330,0
20240903,195700,238115800,6330,6330,6330,6330,0
20240903,195600,238115800,6330,6330,6330,6330,0
20240903,195500,238115800,6330,6330,6330,6330,0
20240903,195400,238115800,6330,6330,6330,6330,0
20240903,195300,238115800,6330,6330,6330,6330,0
20240903,195200,238115800,6330,6330,6330,6330,0
20240903,195100,238115800,6330,6330,6330,6330,0
20240903,195000,238115800,6330,6330,6330,6330,0
20240903,194900,238115800,6330,6330,6330,6330,0
20240903,194800,238115800,6330,6330,6330,6330,0
20240903,194700,238115800,6330,6330,6330,6330,0
20240903,194600,238115800,6330,6330,6330,6330,0
20240903,194500,238115800,6330,6330,6330,6330,101
20240903,194400,238115800,6330,6330,6330,6330,0
20240903,194300,238115800,6330,6330,6330,6330,0
20240903,194200,238115800,6330,6330,6330,6330,0
20240903,194100,238115800,6330,6330,6330,6330,0
20240903,194000,238115800,6330,6330,6330,6330,0
20240903,193900,238115800,6330,6330,6330,6330,0
20240903,193800,238115800,6330,6330,6330,6330,0
20240903,193700,238115800,6330,6330,6330,6330,0
20240903,193600,238115800,6330,6330,6330,6330,0
20240903,193500,238115800,6330,6330,6330,6330,0
20240903,193400,238115800,6330,6330,6330,6330,0
20240903,193300,238115800,6330,6330,6330,6330,0
20240903,193200,238115800,6330,6330,6330,6330,0
20240903,193100,238115800,6330,6330,6330,6330,0
20240903,193000,238115800,6330,6330,6330,6330,0
20240903,192900,238115800,6330,6330,6330,6330,0
20240903,192800,238115800,6330,6330,6330,6330,0
20240903,192700,238115800,6330,6330,6330,6330,0
20240903,192600,238115800,6330,6330,6330,6330,0
20240903,192500,238115800,6330,6330,6330,6330,0
20240903,192400,238115800,6330,6330,6330,6330,0
20240903,192300,238115800,6330,6330,6330,6330,0
20240903,192200,238115800,6330,6330,6330,6330,0
20240903,192100,238115800,6330,6330,6330,6330,0
20240903,192000,238115800,6330,6330,6330,6330,0
20240903,191900,238115800,6330,6330,6330,6330,0
20240903,191800,238115800,6330,6330,6330,6330,0
20240903,191700,238115800,6330,6330,6330,6330,0
20240903,191600,238115800,6330,6330,6330,6330,0
20240903,191500,238115800,6330,6330,6330,6330,101
20240903,191400,238115800,6330,6330,6330,6330,0
20240903,191300,238115800,6330,6330,6330,6330,0
20240903,191200,238115800,6330,6330,6330,6330,0
20240903,191100,238115800,6330,6330,6330,6330,0
20240903,191000,238115800,6330,6330,6330,6330,0
20240903,190900,238115800,6330,6330,6330,6330,0
20240903,190800,238115800,6330,6330,6330,6330,0
20240903,190700,238115800,6330,6330,6330,6330,0
20240903,190600,238115800,6330,6330,6330,6330,0
20240903,190500,238115800,6330,6330,6330,6330,0
20240903,190400,238115800,6330,6330,6330,6330,0
20240903,190300,238115800,6330,6330,6330,6330,0
20240903,190200,238115800,6330,6330,6330,6330,0
20240903,190100,238115800,6330,6330,6330,6330,0
20240903,190000,238115800,6330,6330,6330,6330,0
20240903,185900,238115800,6330,6330,6330,6330,0
20240903,185800,238115800,6330,6330,6330,6330,0
20240903,185700,238115800,6330,6330,6330,6330,0
20240903,185600,238115800,6330,6330,6330,6330,0
20240903,185500,238115800,6330,6330,6330,6330,0
20240903,185400,238115800,6330,6330,6330,6330,0
20240903,185300,238115800,6330,6330,6330,6330,0
20240903,185200,238115800,6330,6330,6330,6330,0
20240903,185100,238115800,6330,6330,6330,6330,0
20240903,185000,238115800,6330,6330,6330,6330,0
20240903,184900,238115800,6330,6330,6330,6330,0
20240903,184800,238115800,6330,6330,6330,6330,0
20240903,184700,238115800,6330,6330,6330,6330,0
20240903,184600,238115800,6330,6330,6330,6330,0
20240903,184500,238115800,6330,6330,6330,6330,101
20240903,184400,238115800,6330,6330,6330,6330,0
20240903,184300,238115800,6330,6330,6330,6330,0
20240903,184200,238115800,6330,6330,6330,6330,0
20240903,184100,238115800,6330,6330,6330,6330,0
20240903,184000,238115800,6330,6330,6330,6330,0
20240903,183900,238115800,6330,6330,6330,6330,0
20240903,183800,238115800,6330,6330,6330,6330,0
20240903,183700,238115800,6330,6330,6330,6330,0
20240903,183600,238115800,6330,6330,6330,6330,0
20240903,183500,238115800,6330,6330,6330,6330,0
20240903,183400,238115800,6330,6330,6330,6330,0
20240903,183300,238115800,6330,6330,6330,6330,0
20240903,183200,238115800,6330,6330,6330,6330,0
20240903,183100,238115800,6330,6330,6330,6330,0
20240903,183000,238115800,6330,6330,6330,6330,0
20240903,182900,238115800,6330,6330,6330,6330,0
20240903,182800,238115800,6330,6330,6330,6330,0
20240903,182700,238115800,6330,6330,6330,6330,0
20240903,182600,238115800,6330,6330,6330,6330,0
20240903,182500,238115800,6330,6330,6330,6330,0
20240903,182400,238115800,6330,6330,6330,6330,0
20240903,182300,238115800,6330,6330,6330,6330,0
20240903,182200,238115800,6330,6330,6330,6330,0
20240903,182100,238115800,6330,6330,6330,6330,0
20240903,182000,238115800,6330,6330,6330,6330,0
20240903,181900,238115800,6330,6330,6330,6330,0
20240903,181800,238115800,6330,6330,6330,6330,0
20240903,181700,238115800,6330,6330,6330,6330,0
20240903,181600,238115800,6330,6330,6330,6330,0
20240903,181500,238115800,6330,6330,6330,6330,101
20240903,181400,238115800,6330,6330,6330,6330,0
20240903,181300,238115800,6330,6330,6330,6330,0
20240903,181200,238115800,6330,6330,6330,6330,0
20240903,181100,238115800,6330,6330,6330,6330,0
20240903,181000,238115800,6330,6330,6330,6330,0
20240903,180900,238115800,6330,6330,6330,6330,0
20240903,180800,238115800,6330,6330,6330,6330,0
20240903,180700,238115800,6330,6330,6330,6330,0
20240903,180600,238115800,6330,6330,6330,6330,0
20240903,180500,238115800,6330,6330,6330,6330,0
20240903,180400,238115800,6330,6330,6330,6330,0
20240903,180300,238115800,6330,6330,6330,6330,0
20240903,180200,238115800,6330,6330,6330,6330,0
20240903,180100,238115800,6330,6330,6330,6330,0
20240903,180000,238115800,6330,6330,6330,6330,0
20240903,175900,238115800,6330,6330,6330,6330,0
20240903,175800,238115800,6330,6330,6330,6330,0
20240903,175700,238115800,6330,6330,6330,6330,0
20240903,175600,238115800,6330,6330,6330,6330,0
20240903,175500,238115800,6330,6330,6330,6330,0
20240903,175400,238115800,6330,6330,6330,6330,0
20240903,175300,238115800,6330,6330,6330,6330,0
20240903,175200,238115800,6330,6330,6330,6330,0
20240903,175100,238115800,6330,6330,6330,6330,0
20240903,175000,238115800,6330,6330,6330,6330,0
20240903,174900,238115800,6330,6330,6330,6330,0
20240903,174800,238115800,6330,6330,6330,6330,0
20240903,174700,238115800,6330,6330,6330,6330,0
20240903,174600,238115800,6330,6330,6330,6330,0
20240903,174500,238115800,6330,6330,6330,6330,101
20240903,174400,238115800,6330,6330,6330,6330,0
20240903,174300,238115800,6330,6330,6330,6330,0
20240903,174200,238115800,6330,6330,6330,6330,0
20240903,174100,238115800,6330,6330,6330,6330,0
20240903,174000,238115800,6330,6330,6330,6330,0
20240903,173900,238115800,6330,6330,6330,6330,0
20240903,173800,238115800,6330,6330,6330,6330,0
20240903,173700,238115800,6330,6330,6330,6330,0
20240903,173600,238115800,6330,6330,6330,6330,0
20240903,173500,238115800,6330,6330,6330,6330,0
20240903,173400,238115800,6330,6330,6330,6330,0
20240903,173300,238115800,6330,6330,6330,6330,0
20240903,173200,238115800,6330,6330,6330,6330,0
20240903,173100,238115800,6330,6330,6330,6330,0
20240903,173000,238115800,6330,6330,6330,6330,0
20240903,172900,238115800,6330,6330,6330,6330,0
20240903,172800,238115800,6330,6330,6330,6330,0
20240903,172700,238115800,6330,6330,6330,6330,0
20240903,172600,238115800,6330,6330,6330,6330,0
20240903,172500,238115800,6330,6330,6330,6330,0
20240903,172400,238115800,6330,6330,6330,6330,0
20240903,172300,238115800,6330,6330,6330,6330,0
20240903,172200,238115800,6330,6330,6330,6330,0
20240903,172100,238115800,6330,6330,6330,6330,0
20240903,172000,238115800,6330,6330,6330,6330,0
20240903,171900,238115800,6330,6330,6330,6330,0
20240903,171800,238115800,6330,6330,6330,6330,0
20240903,171700,238115800,6330,6330,6330,6330,0
20240903,171600,238115800,6330,6330,6330,6330,0
20240903,171500,238115800,6330,6330,6330,6330,101
20240903,171400,238115800,6330,6330,6330,6330,0
20240903,171300,238115800,6330,6330,6330,6330,0
20240903,171200,238115800,6330,6330,6330,6330,0
20240903,171100,238115800,6330,6330,6330,6330,0
20240903,171000,238115800,6330,6330,6330,6330,0
20240903,170900,238115800,6330,6330,6330,6330,0
20240903,170800,238115800,6330,6330,6330,6330,0
20240903,170700,238115800,6330,6330,6330,6330,0
20240903,170600,238115800,6330,6330,6330,6330,0
20240903,170500,238115800,6330,6330,6330,6330,0
20240903,170400,238115800,6330,6330,6330,6330,0
20240903,170300,238115800,6330,6330,6330,6330,0
20240903,170200,238115800,6330,6330,6330,6330,0
20240903,170100,238115800,6330,6330,6330,6330,0
20240903,170000,238115800,6330,6330,6330,6330,0
20240903,165900,238115800,6330,6330,6330,6330,0
20240903,165800,238115800,6330,6330,6330,6330,0
20240903,165700,238115800,6330,6330,6330,6330,0
20240903,165600,238115800,6330,6330,6330,6330,0
20240903,165500,238115800,6330,6330,6330,6330,0
20240903,165400,238115800,6330,6330,6330,6330,0
20240903,165300,238115800,6330,6330,6330,6330,0
20240903,165200,238115800,6330,6330,6330,6330,0
20240903,165100,238115800,6330,6330,6330,6330,0
20240903,165000,238115800,6330,6330,6330,6330,0
20240903,164900,238115800,6330,6330,6330,6330,0
20240903,164800,238115800,6330,6330,6330,6330,0
20240903,164700,238115800,6330,6330,6330,6330,0
20240903,164600,238115800,6330,6330,6330,6330,0
20240903,164500,238115800,6330,6330,6330,6330,101
20240903,164400,238115800,6330,6330,6330,6330,0
20240903,164300,238115800,6330,6330,6330,6330,0
20240903,164200,238115800,6330,6330,6330,6330,0
20240903,164100,238115800,6330,6330,6330,6330,0
20240903,164000,238115800,6330,6330,6330,6330,0
20240903,163900,238115800,6330,6330,6330,6330,0
20240903,163800,238115800,6330,6330,6330,6330,0
20240903,163700,238115800,6330,6330,6330,6330,0
20240903,163600,238115800,6330,6330,6330,6330,0
20240903,163500,238115800,6330,6330,6330,6330,0
20240903,163400,238115800,6330,6330,6330,6330,0
20240903,163300,238115800,6330,6330,6330,6330,0
20240903,163200,238115800,6330,6330,6330,6330,0
20240903,163100,238115800,6330,6330,6330,6330,0
20240903,163000,238115800,6330,6330,6330,6330,0
20240903,162900,238115800,6330,6330,6330,6330,0
20240903,162800,238115800,6330,6330,6330,6330,0
20240903,162700,238115800,6330,6330,6330,6330,0
20240903,162600,238115800,6330,6330,6330,6330,0
20240903,162500,238115800,6330,6330,6330,6330,0
20240903,162400,238115800,6330,6330,6330,6330,0
20240903,162300,238115800,6330,6330,6330,6330,0
20240903,162200,238115800,6330,6330,6330,6330,0
20240903,162100,238115800,6330,6330,6330,6330,0
20240903,162000,238115800,6330,6330,6330,6330,0
20240903,161900,238115800,6330,6330,6330,6330,0
20240903,161800,238115800,6330,6330,6330,6330,0
20240903,161700,238115800,6330,6330,6330,6330,0
20240903,161600,238115800,6330,6330,6330,6330,0
20240903,161500,238115800,6330,6330,6330,6330,101
20240903,161400,238115800,6330,6330,6330,6330,0
20240903,161300,238115800,6330,6330,6330,6330,0
20240903,161200,238115800,6330,6330,6330,6330,0
20240903,161100,238115800,6330,6330,6330,6330,0
20240903,161000,238115800,6330,6330,6330,6330,0
20240903,160900,238115800,6330,6330,6330,6330,0
20240903,160800,238115800,6330,6330,6330,6330,0
20240903,160700,238115800,6330,6330,6330,6330,0
20240903,160600,238115800,6330,6330,6330,6330,0
20240903,160500,238115800,6330,6330,6330,6330,0
20240903,160400,238115800,6330,6330,6330,6330,0
20240903,160300,238115800,6330,6330,6330,6330,0
20240903,160200,238115800,6330,6330,6330,6330,0
20240903,160100,238115800,6330,6330,6330,6330,0
20240903,160000,238115800,6330,6330,6330,6330,0
20240903,155900,238115800,6330,6330,6330,6330,0
20240903,155800,238115800,6330,6330,6330,6330,0
20240903,155700,238115800,6330,6330,6330,6330,0
20240903,155600,238115800,6330,6330,6330,6330,0
20240903,155500,238115800,6330,6330,6330,6330,0
20240903,155400,238115800,6330,6330,6330,6330,0
20240903,155300,238115800,6330,6330,6330,6330,0
20240903,155200,238115800,6330,6330,6330,6330,0
20240903,155100,238115800,6330,6330,6330,6330,0
20240903,155000,238115800,6330,6330,6330,6330,0
20240903,154900,238115800,6330,6330,6330,6330,0
20240903,154800,238115800,6330,6330,6330,6330,0
20240903,154700,238115800,6330,6330,6330,6330,0
20240903,154600,238115800,6330,6330,6330,6330,0
20240903,154500,238115800,6330,6330,6330,6330,101
20240903,154400,238115800,6330,6330,6330,6330,0
20240903,154300,238115800,6330,6330,6330,6330,0
20240903,154200,238115800,6330,6330,6330,6330,0
20240903,154100,238115800,6330,6330,6330,6330,0
20240903,154000,238115800,6330,6330,6330,6330,0
20240903,153900,238115800,6330,6330,6330,6330,0
20240903,153800,238115800,6330,6330,6330,6330,0
20240903,153700,238115800,6330,6330,6330,6330,0
20240903,153600,238115800,6330,6330,6330,6330,0
20240903,153500,238115800,6330,6330,6330,6330,0
20240903,153400,238115800,6330,6330,6330,6330,0
20240903,153300,238115800,6330,6330,6330,6330,0
20240903,153200,238115800,6330,6330,6330,6330,0
20240903,153100,238115800,6330,6330,6330,6330,0
20240903,153000,238115800,6330,6330,6330,6330,101
20240903,152900,237476470,6320,6320,6320,6320,0
20240903,152800,237476470,6320,6320,6320,6320,0
20240903,152700,237476470,6320,6320,6320,6320,0
20240903,152600,237476470,6320,6320,6320,6320,0
20240903,152500,237476470,6320,6320,6320,6320,0
20240903,152400,237476470,6320,6320,6320,6320,0
20240903,152300,237476470,6320,6320,6320,6320,0
20240903,152200,237476470,6320,6320,6320,6320,0
20240903,152100,237476470,6320,6320,6320,6320,0
20240903,152000,237476470,6320,6320,6320,6320,0
20240903,151900,237476470,6320,6310,6320,6310,733
20240903,151800,232850910,6310,6270,6310,6270,701
20240903,151700,228436750,6250,6250,6250,6250,0
20240903,151600,228436750,6250,6250,6250,6250,1
20240903,151500,228430500,6180,6210,6210,6180,99
20240903,151400,227816140,6190,6240,6240,6190,223
20240903,151300,226434300,6260,6260,6260,6260,2
20240903,151200,226421780,6260,6260,6260,6260,2
20240903,151100,226409260,6270,6270,6270,6270,10
20240903,151000,226346560,6260,6240,6270,6220,48
20240903,150900,226047430,6280,6280,6280,6240,251
20240903,150800,224478460,6250,6260,6260,6250,500
20240903,150700,221350160,6260,6260,6260,6260,0
20240903,150600,221350160,6260,6260,6260,6260,0
20240903,150500,221350160,6260,6260,6260,6260,65
20240903,150400,220943260,6260,6260,6260,6260,296
20240903,150300,219090300,6260,6260,6260,6260,281
20240903,150200,217331240,6260,6260,6260,6260,21
20240903,150100,217199780,6260,6260,6260,6260,296
20240903,150000,215346820,6260,6260,6260,6260,0
20240903,145900,215346820,6260,6260,6260,6260,0
20240903,145800,215346820,6260,6260,6260,6260,222
20240903,145700,213957100,6260,6270,6270,6260,131
20240903,145600,213136800,6270,6270,6270,6270,24
20240903,145500,212986320,6270,6270,6270,6270,0
20240903,145400,212986320,6270,6270,6270,6270,0
20240903,145300,212986320,6270,6270,6270,6270,0
20240903,145200,212986320,6270,6270,6270,6270,2
20240903,145100,212973780,6270,6270,6270,6270,0
20240903,145000,212973780,6270,6270,6270,6270,0
20240903,144900,212973780,6270,6270,6270,6270,500
20240903,144800,209838780,6280,6280,6280,6280,1
20240903,144700,209832500,6280,6280,6280,6280,0
20240903,144600,209832500,6280,6280,6280,6280,0
20240903,144500,209832500,6280,6280,6280,6280,0
20240903,144400,209832500,6280,6280,6280,6280,0
20240903,144300,209832500,6280,6280,6280,6280,0
20240903,144200,209832500,6280,6280,6280,6280,0
20240903,144100,209832500,6280,6280,6280,6280,0
20240903,144000,209832500,6280,6280,6280,6280,110
20240903,143900,209141700,6280,6270,6280,6270,70
20240903,143800,208702790,6250,6250,6250,6250,0
20240903,143700,208702790,6250,6250,6250,6250,300
20240903,143600,206827790,6290,6290,6290,6290,0
20240903,143500,206827790,6290,6290,6290,6290,1
20240903,143400,206821500,6250,6250,6250,6250,0
20240903,143300,206821500,6250,6250,6250,6250,500
20240903,143200,203696500,6250,6250,6250,6250,0
20240903,143100,203696500,6250,6250,6250,6250,0
20240903,143000,203696500,6250,6270,6270,6250,401
20240903,142900,201189390,6280,6280,6280,6280,0
20240903,142800,201189390,6280,6280,6280,6280,0
20240903,142700,201189390,6280,6280,6280,6280,0
20240903,142600,201189390,6280,6280,6280,6280,0
20240903,142500,201189390,6280,6280,6280,6280,0
20240903,142400,201189390,6280,6280,6280,6280,0
20240903,142300,201189390,6280,6280,6280,6280,0
20240903,142200,201189390,6280,6280,6290,6280,302
20240903,142100,199292580,6280,6280,6280,6280,0
20240903,142000,199292580,6280,6280,6280,6280,0
20240903,141900,199292580,6280,6280,6280,6280,0
20240903,141800,199292580,6280,6280,6280,6280,0
20240903,141700,199292580,6280,6280,6280,6280,0
20240903,141600,199292580,6280,6280,6280,6280,10
20240903,141500,199229780,6280,6280,6280,6280,0
20240903,141400,199229780,6280,6280,6280,6280,0
20240903,141300,199229780,6280,6280,6280,6280,0
20240903,141200,199229780,6280,6280,6280,6280,0
20240903,141100,199229780,6280,6280,6280,6280,0
20240903,141000,199229780,6280,6280,6280,6280,0
20240903,140900,199229780,6280,6280,6280,6280,0
20240903,140800,199229780,6280,6280,6280,6280,0
20240903,140700,199229780,6280,6280,6280,6280,0
20240903,140600,199229780,6280,6290,6290,6280,58
20240903,140500,198865530,6290,6290,6290,6290,0
20240903,140400,198865530,6290,6290,6290,6290,0
20240903,140300,198865530,6290,6290,6290,6290,4
20240903,140200,198840370,6290,6290,6290,6290,0
20240903,140100,198840370,6290,6290,6290,6290,1
20240903,140000,198834080,6300,6300,6300,6300,20
20240903,135900,198708080,6300,6300,6300,6300,1
20240903,135800,198701780,6280,6280,6280,6280,100
20240903,135700,198073780,6280,6280,6280,6280,0
20240903,135600,198073780,6280,6280,6280,6280,0
20240903,135500,198073780,6280,6280,6280,6280,0
20240903,135400,198073780,6280,6280,6280,6280,0
20240903,135300,198073780,6280,6280,6280,6280,300
20240903,135200,196189780,6290,6290,6290,6290,301
20240903,135100,194296490,6310,6310,6310,6310,0
20240903,135000,194296490,6310,6310,6310,6310,0
20240903,134900,194296490,6310,6310,6310,6310,0
20240903,134800,194296490,6310,6310,6310,6310,0
20240903,134700,194296490,6310,6310,6310,6310,0
20240903,134600,194296490,6310,6310,6310,6310,0
20240903,134500,194296490,6310,6310,6310,6310,0
20240903,134400,194296490,6310,6310,6310,6310,0
20240903,134300,194296490,6310,6310,6310,6310,3
20240903,134200,194277560,6310,6310,6310,6310,0
20240903,134100,194277560,6310,6310,6310,6310,0
20240903,134000,194277560,6310,6310,6310,6310,0
20240903,133900,194277560,6310,6310,6310,6310,0
20240903,133800,194277560,6310,6310,6310,6310,0
20240903,133700,194277560,6310,6310,6310,6310,0
20240903,133600,194277560,6310,6310,6310,6310,20
20240903,133500,194151360,6310,6310,6310,6310,29
20240903,133400,193968370,6310,6300,6310,6300,14
20240903,133300,193880060,6290,6290,6290,6290,0
20240903,133200,193880060,6290,6290,6290,6290,0
20240903,133100,193880060,6290,6290,6290,6290,0
20240903,133000,193880060,6290,6290,6290,6290,19
20240903,132900,193760550,6290,6290,6290,6290,0
20240903,132800,193760550,6290,6290,6290,6290,1
20240903,132700,193754260,6290,6280,6290,6280,77
20240903,132600,193270610,6290,6290,6290,6290,0
20240903,132500,193270610,6290,6280,6290,6280,109
20240903,132400,192585990,6290,6290,6290,6290,0
20240903,132300,192585990,6290,6290,6290,6290,0
20240903,132200,192585990,6290,6290,6290,6290,11
20240903,132100,192516800,6290,6290,6290,6290,77
20240903,132000,192032470,6290,6290,6290,6290,20
20240903,131900,191906670,6310,6310,6310,6310,0
20240903,131800,191906670,6310,6310,6310,6310,0
20240903,131700,191906670,6310,6310,6310,6310,0
20240903,131600,191906670,6310,6310,6310,6310,0
20240903,131500,191906670,6310,6310,6310,6310,0
20240903,131400,191906670,6310,6310,6310,6310,0
20240903,131300,191906670,6310,6310,6310,6310,0
20240903,131200,191906670,6310,6300,6310,6300,29
20240903,131100,191723870,6300,6300,6320,6290,31
20240903,131000,191528550,6290,6290,6300,6290,31
20240903,130900,191333550,6320,6320,6320,6320,0
20240903,130800,191333550,6320,6320,6320,6320,0
20240903,130700,191333550,6320,6320,6320,6320,0
20240903,130600,191333550,6320,6320,6320,6320,0
20240903,130500,191333550,6320,6320,6320,6320,0
20240903,130400,191333550,6320,6320,6320,6320,0
20240903,130300,191333550,6320,6300,6320,6300,22
20240903,130200,191194810,6320,6320,6320,6320,0
20240903,130100,191194810,6320,6320,6320,6320,0
20240903,130000,191194810,6320,6320,6320,6320,0
20240903,125900,191194810,6320,6320,6320,6320,3
20240903,125800,191175850,6300,6300,6300,6300,0
20240903,125700,191175850,6300,6300,6300,6300,0
20240903,125600,191175850,6300,6300,6300,6300,0
20240903,125500,191175850,6300,6310,6310,6300,30
20240903,125400,190986730,6310,6310,6310,6310,0
20240903,125300,190986730,6310,6310,6310,6310,0
20240903,125200,190986730,6310,6310,6310,6310,0
20240903,125100,190986730,6310,6310,6310,6310,0
20240903,125000,190986730,6310,6310,6310,6310,0
20240903,124900,190986730,6310,6310,6310,6310,6
20240903,124800,190948870,6320,6320,6320,6320,0
20240903,124700,190948870,6320,6320,6320,6320,0
20240903,124600,190948870,6320,6320,6320,6320,0
20240903,124500,190948870,6320,6320,6320,6320,0
20240903,124400,190948870,6320,6320,6320,6320,0
20240903,124300,190948870,6320,6320,6320,6320,10
20240903,124200,190885670,6320,6320,6320,6320,0
20240903,124100,190885670,6320,6320,6320,6320,0
20240903,124000,190885670,6320,6320,6320,6320,7
20240903,123900,190841430,6330,6330,6330,6330,0
20240903,123800,190841430,6330,6330,6330,6330,0
20240903,123700,190841430,6330,6330,6330,6330,0
20240903,123600,190841430,6330,6330,6330,6330,148
20240903,123500,189904590,6360,6360,6360,6360,1
20240903,123400,189898230,6330,6330,6330,6330,0
20240903,123300,189898230,6330,6330,6330,6330,0
20240903,123200,189898230,6330,6330,6330,6330,75
20240903,123100,189423480,6330,6330,6330,6330,0
20240903,123000,189423480,6330,6330,6330,6330,0
20240903,122900,189423480,6330,6330,6330,6330,0
20240903,122800,189423480,6330,6330,6330,6330,0
20240903,122700,189423480,6330,6330,6330,6330,0
20240903,122600,189423480,6330,6330,6330,6330,0
20240903,122500,189423480,6330,6330,6330,6330,31
20240903,122400,189227250,6370,6370,6370,6370,0
20240903,122300,189227250,6370,6370,6370,6370,0
20240903,122200,189227250,6370,6370,6370,6370,0
20240903,122100,189227250,6370,6370,6370,6370,0
20240903,122000,189227250,6370,6370,6370,6370,0
20240903,121900,189227250,6370,6370,6370,6370,2
20240903,121800,189214510,6370,6340,6370,6290,82
20240903,121700,188696430,6350,6350,6350,6350,10
20240903,121600,188632930,6350,6360,6360,6350,387
20240903,121500,186171720,6380,6380,6380,6380,0
20240903,121400,186171720,6380,6380,6380,6380,12
20240903,121300,186095160,6380,6370,6380,6370,281
20240903,121200,184303760,6360,6360,6360,6360,135
20240903,121100,183445160,6360,6360,6360,6360,0
20240903,121000,183445160,6360,6360,6360,6360,91
20240903,120900,182866400,6360,6350,6360,6350,599
20240903,120800,179060190,6350,6320,6350,6320,5139
20240903,120700,146524520,6330,6330,6330,6330,4
20240903,120600,146499200,6330,6320,6330,6320,5252
20240903,120500,113254060,6310,6310,6310,6310,0
20240903,120400,113254060,6310,6310,6310,6310,0
20240903,120300,113254060,6310,6310,6310,6310,2
20240903,120200,113241440,6330,6330,6330,6330,0
20240903,120100,113241440,6330,6310,6330,6310,5965
20240903,120000,75593390,6310,6310,6310,6310,0
20240903,115900,75593390,6310,6310,6310,6310,0
20240903,115800,75593390,6310,6310,6310,6310,0
20240903,115700,75593390,6310,6310,6310,6310,0
20240903,115600,75593390,6310,6300,6310,6300,766
20240903,115500,70764190,6290,6290,6290,6290,1023
20240903,115400,64329520,6290,6290,6290,6290,0
20240903,115300,64329520,6290,6290,6290,6290,0
20240903,115200,64329520,6290,6290,6290,6290,0
20240903,115100,64329520,6290,6290,6290,6290,26
20240903,115000,64165980,6290,6290,6290,6290,1
20240903,114900,64159690,6290,6290,6290,6290,17
20240903,114800,64052760,6290,6290,6290,6290,0
20240903,114700,64052760,6290,6290,6290,6290,0
20240903,114600,64052760,6290,6290,6290,6290,9
20240903,114500,63996150,6260,6260,6260,6260,32
20240903,114400,63795830,6260,6270,6270,6260,110
20240903,114300,63106230,6280,6280,6280,6280,0
20240903,114200,63106230,6280,6280,6280,6280,0
20240903,114100,63106230,6280,6280,6280,6280,9
20240903,114000,63049710,6290,6290,6290,6290,0
20240903,113900,63049710,6290,6290,6290,6290,0
20240903,113800,63049710,6290,6290,6290,6290,0
20240903,113700,63049710,6290,6290,6290,6290,0
20240903,113600,63049710,6290,6290,6290,6290,0
20240903,113500,63049710,6290,6290,6290,6290,1
20240903,113400,63043420,6280,6280,6280,6280,0
20240903,113300,63043420,6280,6280,6280,6280,0
20240903,113200,63043420,6280,6280,6280,6280,0
20240903,113100,63043420,6280,6280,6280,6280,0
20240903,113000,63043420,6280,6280,6280,6280,0
20240903,112900,63043420,6280,6280,6280,6280,0
20240903,112800,63043420,6280,6280,6280,6280,17
20240903,112700,62936660,6300,6300,6300,6300,0
20240903,112600,62936660,6300,6300,6300,6300,0
20240903,112500,62936660,6300,6260,6300,6260,184
20240903,112400,61784780,6260,6260,6260,6260,100
20240903,112300,61158780,6260,6260,6260,6260,55
20240903,112200,60814480,6320,6320,6320,6320,0
20240903,112100,60814480,6320,6320,6320,6320,0
20240903,112000,60814480,6320,6320,6320,6320,5
20240903,111900,60782880,6320,6320,6320,6320,750
20240903,111800,56042880,6320,6320,6320,6320,0
20240903,111700,56042880,6320,6320,6320,6320,0
20240903,111600,56042880,6320,6320,6320,6320,0
20240903,111500,56042880,6320,6320,6320,6320,0
20240903,111400,56042880,6320,6320,6320,6320,0
20240903,111300,56042880,6320,6320,6320,6320,0
20240903,111200,56042880,6320,6320,6320,6320,0
20240903,111100,56042880,6320,6300,6320,6300,55
20240903,111000,55695300,6320,6320,6320,6320,0
20240903,110900,55695300,6320,6310,6320,6310,918
20240903,110800,49899510,6310,6300,6310,6300,180
20240903,110700,48765400,6300,6270,6310,6270,2012
20240903,110600,36106930,6270,6270,6270,6270,1
20240903,110500,36100660,6270,6270,6270,6270,0
20240903,110400,36100660,6270,6270,6270,6270,0
20240903,110300,36100660,6270,6270,6270,6270,1
20240903,110200,36094390,6260,6240,6260,6240,1500
20240903,110100,26711910,6240,6240,6240,6240,0
20240903,110000,26711910,6240,6240,6240,6240,0
20240903,105900,26711910,6240,6240,6240,6240,0
20240903,105800,26711910,6240,6240,6240,6240,1
20240903,105700,26705670,6240,6240,6240,6240,0
20240903,105600,26705670,6240,6240,6240,6240,0
20240903,105500,26705670,6240,6240,6240,6240,0
20240903,105400,26705670,6240,6240,6240,6240,0
20240903,105300,26705670,6240,6240,6240,6240,0
20240903,105200,26705670,6240,6240,6240,6240,0
20240903,105100,26705670,6240,6240,6240,6240,0
20240903,105000,26705670,6240,6240,6240,6240,0
20240903,104900,26705670,6240,6240,6240,6240,0
20240903,104800,26705670,6240,6240,6240,6240,0
20240903,104700,26705670,6240,6240,6240,6240,0
20240903,104600,26705670,6240,6240,6240,6240,0
20240903,104500,26705670,6240,6240,6240,6240,0
20240903,104400,26705670,6240,6240,6240,6240,0
20240903,104300,26705670,6240,6240,6240,6240,0
20240903,104200,26705670,6240,6240,6240,6240,0
20240903,104100,26705670,6240,6200,6240,6200,500
20240903,104000,23586490,6200,6200,6200,6200,0
20240903,103900,23586490,6200,6200,6200,6200,0
20240903,103800,23586490,6200,6200,6200,6200,0
20240903,103700,23586490,6200,6200,6200,6200,32
20240903,103600,23388090,6200,6200,6200,6200,0
20240903,103500,23388090,6200,6200,6200,6200,0
20240903,103400,23388090,6200,6200,6200,6200,0
20240903,103300,23388090,6200,6200,6200,6200,0
20240903,103200,23388090,6200,6200,6200,6200,0
20240903,103100,23388090,6200,6210,6210,6200,110
20240903,103000,22706060,6210,6210,6210,6210,0
20240903,102900,22706060,6210,6210,6210,6210,0
20240903,102800,22706060,6210,6210,6210,6210,8
20240903,102700,22656380,6240,6240,6240,6240,0
20240903,102600,22656380,6240,6240,6240,6240,0
20240903,102500,22656380,6240,6240,6240,6240,0
20240903,102400,22656380,6240,6240,6240,6240,0
20240903,102300,22656380,6240,6240,6240,6240,0
20240903,102200,22656380,6240,6240,6240,6240,0
20240903,102100,22656380,6240,6240,6240,6240,0
20240903,102000,22656380,6240,6240,6240,6240,0
20240903,101900,22656380,6240,6240,6240,6240,0
20240903,101800,22656380,6240,6240,6240,6240,0
20240903,101700,22656380,6240,6240,6240,6240,0
20240903,101600,22656380,6240,6240,6240,6240,0
20240903,101500,22656380,6240,6240,6240,6240,0
20240903,101400,22656380,6240,6240,6240,6240,0
20240903,101300,22656380,6240,6240,6240,6240,0
20240903,101200,22656380,6240,6240,6240,6240,0
20240903,101100,22656380,6240,6240,6240,6240,0
20240903,101000,22656380,6240,6240,6240,6240,1
20240903,100900,22650140,6240,6240,6240,6240,0
20240903,100800,22650140,6240,6240,6240,6240,0
20240903,100700,22650140,6240,6240,6240,6240,0
20240903,100600,22650140,6240,6240,6240,6240,0
20240903,100500,22650140,6240,6240,6240,6240,0
20240903,100400,22650140,6240,6240,6240,6240,0
20240903,100300,22650140,6240,6240,6240,6240,0
20240903,100200,22650140,6240,6240,6240,6200,5
20240903,100100,22619060,6200,6200,6200,6200,0
20240903,100000,22619060,6200,6220,6220,6200,250
20240903,095900,21068460,6220,6220,6220,6220,5
20240903,095800,21037360,6250,6240,6250,6240,510
20240903,095700,17854950,6240,6240,6240,6240,0
20240903,095600,17854950,6240,6240,6240,6240,0
20240903,095500,17854950,6240,6240,6240,6240,0
20240903,095400,17854950,6240,6240,6240,6240,5
20240903,095300,17823750,6200,6200,6200,6200,0
20240903,095200,17823750,6200,6200,6200,6200,77
20240903,095100,17346350,6200,6200,6200,6200,0
20240903,095000,17346350,6200,6200,6200,6200,0
20240903,094900,17346350,6200,6200,6200,6200,0
20240903,094800,17346350,6200,6200,6200,6200,0
20240903,094700,17346350,6200,6200,6200,6200,0
20240903,094600,17346350,6200,6200,6200,6200,28
20240903,094500,17172750,6200,6200,6200,6200,5
20240903,094400,17141750,6240,6240,6240,6240,1
20240903,094300,17135510,6220,6220,6220,6220,261
20240903,094200,15512090,6270,6220,6270,6220,171
20240903,094100,14448420,6190,6190,6190,6190,0
20240903,094000,14448420,6190,6190,6190,6190,5
20240903,093900,14417470,6220,6180,6220,6180,22
20240903,093800,14281030,6200,6200,6200,6200,2
20240903,093700,14268630,6200,6200,6200,6200,0
20240903,093600,14268630,6200,6200,6200,6200,0
20240903,093500,14268630,6200,6200,6200,6200,1
20240903,093400,14262430,6220,6200,6220,6200,1301
20240903,093300,6196210,6200,6200,6200,6200,0
20240903,093200,6196210,6200,6200,6200,6200,0
20240903,093100,6196210,6200,6200,6200,6200,86
20240903,093000,5663010,6200,6190,6200,6190,105
20240903,092900,5012130,6190,6190,6190,6190,0
20240903,092800,5012130,6190,6190,6190,6190,0
20240903,092700,5012130,6190,6190,6190,6190,0
20240903,092600,5012130,6190,6180,6190,6180,2
20240903,092500,4999760,6180,6180,6180,6180,0
20240903,092400,4999760,6180,6180,6180,6180,0
20240903,092300,4999760,6180,6180,6180,6180,0
20240903,092200,4999760,6180,6180,6180,6180,50
20240903,092100,4690760,6190,6190,6190,6190,0
20240903,092000,4690760,6190,6190,6190,6190,2
20240903,091900,4678380,6200,6200,6200,6200,11
20240903,091800,4610180,6200,6200,6200,6200,0
20240903,091700,4610180,6200,6200,6200,6200,0
20240903,091600,4610180,6200,6200,6200,6200,0
20240903,091500,4610180,6200,6200,6200,6200,10
20240903,091400,4548180,6200,6200,6200,6200,50
20240903,091300,4238180,6200,6190,6200,6190,50
20240903,091200,3928190,6200,6200,6200,6200,0
20240903,091100,3928190,6200,6200,6200,6200,0
20240903,091000,3928190,6200,6200,6200,6200,0
20240903,090900,3928190,6200,6190,6200,6190,9
20240903,090800,3872470,6190,6180,6190,6180,126
20240903,090700,3093780,6180,6150,6180,6150,90
20240903,090600,2540250,6150,6150,6150,6150,0
20240903,090500,2540250,6150,6150,6150,6150,1
20240903,090400,2534100,6150,6150,6150,6150,10
20240903,090300,2472600,6150,6150,6150,6150,4
20240903,090200,2448000,6120,6120,6120,6120,0
20240903,090100,2448000,6120,6120,6120,6120,0
20240903,090000,2448000,6120,6120,6120,6120,400