KissMeData/175140/min/candle-20240903.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240903,202400,303485230,6420,6420,6420,6420,807
20240903,202300,303485230,6420,6420,6420,6420,0
20240903,202200,303485230,6420,6420,6420,6420,0
20240903,202100,303485230,6420,6420,6420,6420,0
20240903,202000,303485230,6420,6420,6420,6420,0
20240903,201900,303485230,6420,6420,6420,6420,0
20240903,201800,303485230,6420,6420,6420,6420,0
20240903,201700,303485230,6420,6420,6420,6420,0
20240903,201600,303485230,6420,6420,6420,6420,0
20240903,201500,303485230,6420,6420,6420,6420,0
20240903,201400,303485230,6420,6420,6420,6420,0
20240903,201300,303485230,6420,6420,6420,6420,0
20240903,201200,303485230,6420,6420,6420,6420,0
20240903,201100,303485230,6420,6420,6420,6420,0
20240903,201000,303485230,6420,6420,6420,6420,0
20240903,200900,303485230,6420,6420,6420,6420,0
20240903,200800,303485230,6420,6420,6420,6420,0
20240903,200700,303485230,6420,6420,6420,6420,0
20240903,200600,303485230,6420,6420,6420,6420,0
20240903,200500,303485230,6420,6420,6420,6420,0
20240903,200400,303485230,6420,6420,6420,6420,0
20240903,200300,303485230,6420,6420,6420,6420,0
20240903,200200,303485230,6420,6420,6420,6420,0
20240903,200100,303485230,6420,6420,6420,6420,0
20240903,200000,303485230,6420,6420,6420,6420,0
20240903,195900,303485230,6420,6420,6420,6420,0
20240903,195800,303485230,6420,6420,6420,6420,0
20240903,195700,303485230,6420,6420,6420,6420,0
20240903,195600,303485230,6420,6420,6420,6420,0
20240903,195500,303485230,6420,6420,6420,6420,0
20240903,195400,303485230,6420,6420,6420,6420,807
20240903,195300,303485230,6420,6420,6420,6420,0
20240903,195200,303485230,6420,6420,6420,6420,0
20240903,195100,303485230,6420,6420,6420,6420,0
20240903,195000,303485230,6420,6420,6420,6420,0
20240903,194900,303485230,6420,6420,6420,6420,0
20240903,194800,303485230,6420,6420,6420,6420,0
20240903,194700,303485230,6420,6420,6420,6420,0
20240903,194600,303485230,6420,6420,6420,6420,0
20240903,194500,303485230,6420,6420,6420,6420,0
20240903,194400,303485230,6420,6420,6420,6420,0
20240903,194300,303485230,6420,6420,6420,6420,0
20240903,194200,303485230,6420,6420,6420,6420,0
20240903,194100,303485230,6420,6420,6420,6420,0
20240903,194000,303485230,6420,6420,6420,6420,0
20240903,193900,303485230,6420,6420,6420,6420,0
20240903,193800,303485230,6420,6420,6420,6420,0
20240903,193700,303485230,6420,6420,6420,6420,0
20240903,193600,303485230,6420,6420,6420,6420,0
20240903,193500,303485230,6420,6420,6420,6420,0
20240903,193400,303485230,6420,6420,6420,6420,0
20240903,193300,303485230,6420,6420,6420,6420,0
20240903,193200,303485230,6420,6420,6420,6420,0
20240903,193100,303485230,6420,6420,6420,6420,0
20240903,193000,303485230,6420,6420,6420,6420,0
20240903,192900,303485230,6420,6420,6420,6420,0
20240903,192800,303485230,6420,6420,6420,6420,0
20240903,192700,303485230,6420,6420,6420,6420,0
20240903,192600,303485230,6420,6420,6420,6420,0
20240903,192500,303485230,6420,6420,6420,6420,0
20240903,192400,303485230,6420,6420,6420,6420,807
20240903,192300,303485230,6420,6420,6420,6420,0
20240903,192200,303485230,6420,6420,6420,6420,0
20240903,192100,303485230,6420,6420,6420,6420,0
20240903,192000,303485230,6420,6420,6420,6420,0
20240903,191900,303485230,6420,6420,6420,6420,0
20240903,191800,303485230,6420,6420,6420,6420,0
20240903,191700,303485230,6420,6420,6420,6420,0
20240903,191600,303485230,6420,6420,6420,6420,0
20240903,191500,303485230,6420,6420,6420,6420,0
20240903,191400,303485230,6420,6420,6420,6420,0
20240903,191300,303485230,6420,6420,6420,6420,0
20240903,191200,303485230,6420,6420,6420,6420,0
20240903,191100,303485230,6420,6420,6420,6420,0
20240903,191000,303485230,6420,6420,6420,6420,0
20240903,190900,303485230,6420,6420,6420,6420,0
20240903,190800,303485230,6420,6420,6420,6420,0
20240903,190700,303485230,6420,6420,6420,6420,0
20240903,190600,303485230,6420,6420,6420,6420,0
20240903,190500,303485230,6420,6420,6420,6420,0
20240903,190400,303485230,6420,6420,6420,6420,0
20240903,190300,303485230,6420,6420,6420,6420,0
20240903,190200,303485230,6420,6420,6420,6420,0
20240903,190100,303485230,6420,6420,6420,6420,0
20240903,190000,303485230,6420,6420,6420,6420,0
20240903,185900,303485230,6420,6420,6420,6420,0
20240903,185800,303485230,6420,6420,6420,6420,0
20240903,185700,303485230,6420,6420,6420,6420,0
20240903,185600,303485230,6420,6420,6420,6420,0
20240903,185500,303485230,6420,6420,6420,6420,0
20240903,185400,303485230,6420,6420,6420,6420,807
20240903,185300,303485230,6420,6420,6420,6420,0
20240903,185200,303485230,6420,6420,6420,6420,0
20240903,185100,303485230,6420,6420,6420,6420,0
20240903,185000,303485230,6420,6420,6420,6420,0
20240903,184900,303485230,6420,6420,6420,6420,0
20240903,184800,303485230,6420,6420,6420,6420,0
20240903,184700,303485230,6420,6420,6420,6420,0
20240903,184600,303485230,6420,6420,6420,6420,0
20240903,184500,303485230,6420,6420,6420,6420,0
20240903,184400,303485230,6420,6420,6420,6420,0
20240903,184300,303485230,6420,6420,6420,6420,0
20240903,184200,303485230,6420,6420,6420,6420,0
20240903,184100,303485230,6420,6420,6420,6420,0
20240903,184000,303485230,6420,6420,6420,6420,0
20240903,183900,303485230,6420,6420,6420,6420,0
20240903,183800,303485230,6420,6420,6420,6420,0
20240903,183700,303485230,6420,6420,6420,6420,0
20240903,183600,303485230,6420,6420,6420,6420,0
20240903,183500,303485230,6420,6420,6420,6420,0
20240903,183400,303485230,6420,6420,6420,6420,0
20240903,183300,303485230,6420,6420,6420,6420,0
20240903,183200,303485230,6420,6420,6420,6420,0
20240903,183100,303485230,6420,6420,6420,6420,0
20240903,183000,303485230,6420,6420,6420,6420,0
20240903,182900,303485230,6420,6420,6420,6420,0
20240903,182800,303485230,6420,6420,6420,6420,0
20240903,182700,303485230,6420,6420,6420,6420,0
20240903,182600,303485230,6420,6420,6420,6420,0
20240903,182500,303485230,6420,6420,6420,6420,0
20240903,182400,303485230,6420,6420,6420,6420,807
20240903,182300,303485230,6420,6420,6420,6420,0
20240903,182200,303485230,6420,6420,6420,6420,0
20240903,182100,303485230,6420,6420,6420,6420,0
20240903,182000,303485230,6420,6420,6420,6420,0
20240903,181900,303485230,6420,6420,6420,6420,0
20240903,181800,303485230,6420,6420,6420,6420,0
20240903,181700,303485230,6420,6420,6420,6420,0
20240903,181600,303485230,6420,6420,6420,6420,0
20240903,181500,303485230,6420,6420,6420,6420,0
20240903,181400,303485230,6420,6420,6420,6420,0
20240903,181300,303485230,6420,6420,6420,6420,0
20240903,181200,303485230,6420,6420,6420,6420,0
20240903,181100,303485230,6420,6420,6420,6420,0
20240903,181000,303485230,6420,6420,6420,6420,0
20240903,180900,303485230,6420,6420,6420,6420,0
20240903,180800,303485230,6420,6420,6420,6420,0
20240903,180700,303485230,6420,6420,6420,6420,0
20240903,180600,303485230,6420,6420,6420,6420,0
20240903,180500,303485230,6420,6420,6420,6420,0
20240903,180400,303485230,6420,6420,6420,6420,0
20240903,180300,303485230,6420,6420,6420,6420,0
20240903,180200,303485230,6420,6420,6420,6420,0
20240903,180100,303485230,6420,6420,6420,6420,0
20240903,180000,303485230,6420,6420,6420,6420,0
20240903,175900,303485230,6420,6420,6420,6420,0
20240903,175800,303485230,6420,6420,6420,6420,0
20240903,175700,303485230,6420,6420,6420,6420,0
20240903,175600,303485230,6420,6420,6420,6420,0
20240903,175500,303485230,6420,6420,6420,6420,0
20240903,175400,303485230,6420,6420,6420,6420,807
20240903,175300,303485230,6420,6420,6420,6420,0
20240903,175200,303485230,6420,6420,6420,6420,0
20240903,175100,303485230,6420,6420,6420,6420,0
20240903,175000,303485230,6420,6420,6420,6420,0
20240903,174900,303485230,6420,6420,6420,6420,0
20240903,174800,303485230,6420,6420,6420,6420,0
20240903,174700,303485230,6420,6420,6420,6420,0
20240903,174600,303485230,6420,6420,6420,6420,0
20240903,174500,303485230,6420,6420,6420,6420,0
20240903,174400,303485230,6420,6420,6420,6420,0
20240903,174300,303485230,6420,6420,6420,6420,0
20240903,174200,303485230,6420,6420,6420,6420,0
20240903,174100,303485230,6420,6420,6420,6420,0
20240903,174000,303485230,6420,6420,6420,6420,0
20240903,173900,303485230,6420,6420,6420,6420,0
20240903,173800,303485230,6420,6420,6420,6420,0
20240903,173700,303485230,6420,6420,6420,6420,0
20240903,173600,303485230,6420,6420,6420,6420,0
20240903,173500,303485230,6420,6420,6420,6420,0
20240903,173400,303485230,6420,6420,6420,6420,0
20240903,173300,303485230,6420,6420,6420,6420,0
20240903,173200,303485230,6420,6420,6420,6420,0
20240903,173100,303485230,6420,6420,6420,6420,0
20240903,173000,303485230,6420,6420,6420,6420,0
20240903,172900,303485230,6420,6420,6420,6420,0
20240903,172800,303485230,6420,6420,6420,6420,0
20240903,172700,303485230,6420,6420,6420,6420,0
20240903,172600,303485230,6420,6420,6420,6420,0
20240903,172500,303485230,6420,6420,6420,6420,0
20240903,172400,303485230,6420,6420,6420,6420,807
20240903,172300,303485230,6420,6420,6420,6420,0
20240903,172200,303485230,6420,6420,6420,6420,0
20240903,172100,303485230,6420,6420,6420,6420,0
20240903,172000,303485230,6420,6420,6420,6420,0
20240903,171900,303485230,6420,6420,6420,6420,0
20240903,171800,303485230,6420,6420,6420,6420,0
20240903,171700,303485230,6420,6420,6420,6420,0
20240903,171600,303485230,6420,6420,6420,6420,0
20240903,171500,303485230,6420,6420,6420,6420,0
20240903,171400,303485230,6420,6420,6420,6420,0
20240903,171300,303485230,6420,6420,6420,6420,0
20240903,171200,303485230,6420,6420,6420,6420,0
20240903,171100,303485230,6420,6420,6420,6420,0
20240903,171000,303485230,6420,6420,6420,6420,0
20240903,170900,303485230,6420,6420,6420,6420,0
20240903,170800,303485230,6420,6420,6420,6420,0
20240903,170700,303485230,6420,6420,6420,6420,0
20240903,170600,303485230,6420,6420,6420,6420,0
20240903,170500,303485230,6420,6420,6420,6420,0
20240903,170400,303485230,6420,6420,6420,6420,0
20240903,170300,303485230,6420,6420,6420,6420,0
20240903,170200,303485230,6420,6420,6420,6420,0
20240903,170100,303485230,6420,6420,6420,6420,0
20240903,170000,303485230,6420,6420,6420,6420,0
20240903,165900,303485230,6420,6420,6420,6420,0
20240903,165800,303485230,6420,6420,6420,6420,0
20240903,165700,303485230,6420,6420,6420,6420,0
20240903,165600,303485230,6420,6420,6420,6420,0
20240903,165500,303485230,6420,6420,6420,6420,0
20240903,165400,303485230,6420,6420,6420,6420,807
20240903,165300,303485230,6420,6420,6420,6420,0
20240903,165200,303485230,6420,6420,6420,6420,0
20240903,165100,303485230,6420,6420,6420,6420,0
20240903,165000,303485230,6420,6420,6420,6420,0
20240903,164900,303485230,6420,6420,6420,6420,0
20240903,164800,303485230,6420,6420,6420,6420,0
20240903,164700,303485230,6420,6420,6420,6420,0
20240903,164600,303485230,6420,6420,6420,6420,0
20240903,164500,303485230,6420,6420,6420,6420,0
20240903,164400,303485230,6420,6420,6420,6420,0
20240903,164300,303485230,6420,6420,6420,6420,0
20240903,164200,303485230,6420,6420,6420,6420,0
20240903,164100,303485230,6420,6420,6420,6420,0
20240903,164000,303485230,6420,6420,6420,6420,0
20240903,163900,303485230,6420,6420,6420,6420,0
20240903,163800,303485230,6420,6420,6420,6420,0
20240903,163700,303485230,6420,6420,6420,6420,0
20240903,163600,303485230,6420,6420,6420,6420,0
20240903,163500,303485230,6420,6420,6420,6420,0
20240903,163400,303485230,6420,6420,6420,6420,0
20240903,163300,303485230,6420,6420,6420,6420,0
20240903,163200,303485230,6420,6420,6420,6420,0
20240903,163100,303485230,6420,6420,6420,6420,0
20240903,163000,303485230,6420,6420,6420,6420,0
20240903,162900,303485230,6420,6420,6420,6420,0
20240903,162800,303485230,6420,6420,6420,6420,0
20240903,162700,303485230,6420,6420,6420,6420,0
20240903,162600,303485230,6420,6420,6420,6420,0
20240903,162500,303485230,6420,6420,6420,6420,0
20240903,162400,303485230,6420,6420,6420,6420,807
20240903,162300,303485230,6420,6420,6420,6420,0
20240903,162200,303485230,6420,6420,6420,6420,0
20240903,162100,303485230,6420,6420,6420,6420,0
20240903,162000,303485230,6420,6420,6420,6420,0
20240903,161900,303485230,6420,6420,6420,6420,0
20240903,161800,303485230,6420,6420,6420,6420,0
20240903,161700,303485230,6420,6420,6420,6420,0
20240903,161600,303485230,6420,6420,6420,6420,0
20240903,161500,303485230,6420,6420,6420,6420,0
20240903,161400,303485230,6420,6420,6420,6420,0
20240903,161300,303485230,6420,6420,6420,6420,0
20240903,161200,303485230,6420,6420,6420,6420,0
20240903,161100,303485230,6420,6420,6420,6420,0
20240903,161000,303485230,6420,6420,6420,6420,0
20240903,160900,303485230,6420,6420,6420,6420,0
20240903,160800,303485230,6420,6420,6420,6420,0
20240903,160700,303485230,6420,6420,6420,6420,0
20240903,160600,303485230,6420,6420,6420,6420,0
20240903,160500,303485230,6420,6420,6420,6420,0
20240903,160400,303485230,6420,6420,6420,6420,0
20240903,160300,303485230,6420,6420,6420,6420,0
20240903,160200,303485230,6420,6420,6420,6420,0
20240903,160100,303485230,6420,6420,6420,6420,0
20240903,160000,303485230,6420,6420,6420,6420,0
20240903,155900,303485230,6420,6420,6420,6420,0
20240903,155800,303485230,6420,6420,6420,6420,0
20240903,155700,303485230,6420,6420,6420,6420,0
20240903,155600,303485230,6420,6420,6420,6420,0
20240903,155500,303485230,6420,6420,6420,6420,0
20240903,155400,303485230,6420,6420,6420,6420,807
20240903,155300,303485230,6420,6420,6420,6420,0
20240903,155200,303485230,6420,6420,6420,6420,0
20240903,155100,303485230,6420,6420,6420,6420,0
20240903,155000,303485230,6420,6420,6420,6420,0
20240903,154900,303485230,6420,6420,6420,6420,0
20240903,154800,303485230,6420,6420,6420,6420,0
20240903,154700,303485230,6420,6420,6420,6420,0
20240903,154600,303485230,6420,6420,6420,6420,0
20240903,154500,303485230,6420,6420,6420,6420,0
20240903,154400,303485230,6420,6420,6420,6420,0
20240903,154300,303485230,6420,6420,6420,6420,0
20240903,154200,303485230,6420,6420,6420,6420,0
20240903,154100,303485230,6420,6420,6420,6420,0
20240903,154000,303485230,6420,6420,6420,6420,0
20240903,153900,303485230,6420,6420,6420,6420,0
20240903,153800,303485230,6420,6420,6420,6420,0
20240903,153700,303485230,6420,6420,6420,6420,0
20240903,153600,303485230,6420,6420,6420,6420,0
20240903,153500,303485230,6420,6420,6420,6420,0
20240903,153400,303485230,6420,6420,6420,6420,0
20240903,153300,303485230,6420,6420,6420,6420,0
20240903,153200,303485230,6420,6420,6420,6420,0
20240903,153100,303485230,6420,6420,6420,6420,0
20240903,153000,303485230,6420,6420,6420,6420,807
20240903,152900,298304290,6440,6440,6440,6440,0
20240903,152800,298304290,6440,6440,6440,6440,0
20240903,152700,298304290,6440,6440,6440,6440,0
20240903,152600,298304290,6440,6440,6440,6440,0
20240903,152500,298304290,6440,6440,6440,6440,0
20240903,152400,298304290,6440,6440,6440,6440,0
20240903,152300,298304290,6440,6440,6440,6440,0
20240903,152200,298304290,6440,6440,6440,6440,0
20240903,152100,298304290,6440,6440,6440,6440,0
20240903,152000,298304290,6440,6440,6440,6440,0
20240903,151900,298304290,6440,6440,6440,6440,2
20240903,151800,298291410,6440,6440,6440,6440,0
20240903,151700,298291410,6440,6430,6440,6430,255
20240903,151600,296651740,6440,6440,6440,6440,1
20240903,151500,296645300,6440,6440,6440,6440,0
20240903,151400,296645300,6440,6440,6440,6440,63
20240903,151300,296239580,6440,6440,6440,6440,0
20240903,151200,296239580,6440,6440,6440,6440,1
20240903,151100,296233140,6440,6440,6440,6440,3
20240903,151000,296213820,6440,6440,6440,6440,652
20240903,150900,292014940,6440,6440,6440,6440,0
20240903,150800,292014940,6440,6440,6440,6440,0
20240903,150700,292014940,6440,6440,6440,6440,0
20240903,150600,292014940,6440,6430,6440,6430,664
20240903,150500,287745410,6440,6440,6440,6440,0
20240903,150400,287745410,6440,6440,6440,6440,0
20240903,150300,287745410,6440,6440,6440,6430,292
20240903,150200,285865650,6440,6450,6450,6440,2
20240903,150100,285852760,6450,6460,6460,6450,336
20240903,150000,283685550,6470,6480,6480,6470,5
20240903,145900,283653180,6480,6480,6480,6480,3
20240903,145800,283633740,6480,6480,6480,6480,2001
20240903,145700,270667260,6480,6450,6480,6450,1667
20240903,145600,259915080,6450,6440,6450,6420,2015
20240903,145500,246963910,6450,6450,6450,6450,0
20240903,145400,246963910,6450,6470,6470,6440,1375
20240903,145300,238095560,6480,6480,6480,6480,0
20240903,145200,238095560,6480,6480,6480,6480,1
20240903,145100,238089080,6460,6460,6470,6460,100
20240903,145000,237443070,6480,6480,6480,6480,2000
20240903,144900,224483070,6480,6480,6480,6480,1
20240903,144800,224476590,6480,6480,6480,6480,1
20240903,144700,224470110,6440,6450,6450,6440,7
20240903,144600,224425020,6450,6450,6480,6450,7
20240903,144500,224379840,6450,6450,6450,6450,7
20240903,144400,224334690,6470,6450,6470,6450,601
20240903,144300,220446620,6470,6470,6470,6470,1
20240903,144200,220440150,6420,6450,6480,6420,311
20240903,144100,218443130,6430,6460,6460,6430,410
20240903,144000,215806080,6490,6450,6490,6450,29
20240903,143900,215618990,6470,6490,6490,6470,3
20240903,143800,215599550,6490,6490,6490,6490,2
20240903,143700,215586570,6490,6490,6490,6490,1
20240903,143600,215580080,6480,6480,6480,6480,2
20240903,143500,215567120,6480,6440,6480,6440,35
20240903,143400,215341680,6440,6440,6440,6430,534
20240903,143300,211906680,6440,6440,6440,6430,203
20240903,143200,210599390,6440,6440,6440,6440,350
20240903,143100,208345390,6450,6450,6450,6440,48
20240903,143000,208035990,6450,6460,6460,6450,30
20240903,142900,207842420,6480,6480,6480,6480,0
20240903,142800,207842420,6480,6480,6480,6480,0
20240903,142700,207842420,6480,6480,6480,6480,0
20240903,142600,207842420,6480,6480,6480,6480,0
20240903,142500,207842420,6480,6480,6480,6480,3
20240903,142400,207822980,6480,6480,6480,6480,1
20240903,142300,207816500,6450,6460,6460,6450,50
20240903,142200,207493990,6450,6480,6480,6450,51
20240903,142100,207165010,6450,6450,6450,6450,0
20240903,142000,207165010,6450,6450,6450,6450,154
20240903,141900,206171710,6480,6480,6480,6480,0
20240903,141800,206171710,6480,6480,6480,6480,0
20240903,141700,206171710,6480,6480,6480,6480,0
20240903,141600,206171710,6480,6450,6480,6450,100
20240903,141500,205523950,6440,6440,6440,6440,0
20240903,141400,205523950,6440,6440,6440,6440,0
20240903,141300,205523950,6440,6440,6440,6440,0
20240903,141200,205523950,6440,6440,6440,6440,39
20240903,141100,205272790,6450,6450,6450,6450,0
20240903,141000,205272790,6450,6450,6450,6450,0
20240903,140900,205272790,6450,6450,6450,6450,13
20240903,140800,205188940,6440,6440,6450,6440,35
20240903,140700,204963530,6450,6440,6450,6440,31
20240903,140600,204763800,6450,6450,6450,6450,12
20240903,140500,204686400,6450,6450,6450,6450,28
20240903,140400,204505800,6450,6450,6450,6450,30
20240903,140300,204312300,6480,6480,6480,6480,0
20240903,140200,204312300,6480,6480,6480,6480,0
20240903,140100,204312300,6480,6480,6480,6480,0
20240903,140000,204312300,6480,6480,6480,6480,1
20240903,135900,204305820,6440,6450,6450,6440,170
20240903,135800,203211010,6480,6480,6480,6480,0
20240903,135700,203211010,6480,6480,6480,6480,0
20240903,135600,203211010,6480,6480,6480,6480,0
20240903,135500,203211010,6480,6480,6480,6480,0
20240903,135400,203211010,6480,6480,6480,6480,0
20240903,135300,203211010,6480,6480,6480,6480,0
20240903,135200,203211010,6480,6480,6480,6480,0
20240903,135100,203211010,6480,6480,6480,6480,0
20240903,135000,203211010,6480,6480,6480,6480,0
20240903,134900,203211010,6480,6480,6480,6480,0
20240903,134800,203211010,6480,6480,6480,6480,0
20240903,134700,203211010,6480,6480,6480,6480,0
20240903,134600,203211010,6480,6480,6480,6480,0
20240903,134500,203211010,6480,6480,6480,6480,0
20240903,134400,203211010,6480,6480,6480,6480,0
20240903,134300,203211010,6480,6480,6480,6480,0
20240903,134200,203211010,6480,6480,6480,6480,0
20240903,134100,203211010,6480,6480,6480,6480,1195
20240903,134000,195467410,6490,6480,6490,6480,161
20240903,133900,194423120,6490,6490,6490,6490,10
20240903,133800,194358220,6490,6490,6490,6490,20
20240903,133700,194228420,6490,6490,6490,6490,20
20240903,133600,194098620,6480,6480,6480,6480,16
20240903,133500,193994940,6480,6480,6480,6480,1919
20240903,133400,181559820,6480,6480,6480,6480,0
20240903,133300,181559820,6480,6480,6480,6480,0
20240903,133200,181559820,6480,6480,6480,6480,0
20240903,133100,181559820,6480,6480,6480,6480,0
20240903,133000,181559820,6480,6480,6480,6480,0
20240903,132900,181559820,6480,6480,6480,6480,0
20240903,132800,181559820,6480,6480,6480,6480,0
20240903,132700,181559820,6480,6480,6480,6480,0
20240903,132600,181559820,6480,6490,6490,6480,9
20240903,132500,181501490,6480,6480,6480,6480,65
20240903,132400,181080290,6480,6480,6480,6480,1
20240903,132300,181073810,6430,6430,6430,6430,7
20240903,132200,181028800,6440,6440,6440,6440,125
20240903,132100,180223800,6450,6450,6450,6450,18
20240903,132000,180107700,6450,6450,6450,6450,0
20240903,131900,180107700,6450,6450,6450,6450,0
20240903,131800,180107700,6450,6450,6450,6450,50
20240903,131700,179785200,6450,6450,6450,6450,41
20240903,131600,179520750,6460,6460,6460,6460,0
20240903,131500,179520750,6460,6460,6460,6460,41
20240903,131400,179255890,6460,6460,6460,6460,0
20240903,131300,179255890,6460,6460,6460,6460,22
20240903,131200,179113770,6460,6460,6460,6460,5
20240903,131100,179081470,6460,6460,6460,6460,81
20240903,131000,178558210,6460,6460,6460,6460,0
20240903,130900,178558210,6460,6460,6460,6460,0
20240903,130800,178558210,6460,6460,6460,6460,0
20240903,130700,178558210,6460,6460,6460,6460,0
20240903,130600,178558210,6460,6460,6460,6460,107
20240903,130500,177866990,6490,6490,6490,6490,0
20240903,130400,177866990,6490,6490,6490,6490,1
20240903,130300,177860500,6470,6470,6470,6470,0
20240903,130200,177860500,6470,6480,6480,6470,2
20240903,130100,177847550,6490,6490,6490,6490,0
20240903,130000,177847550,6490,6500,6500,6490,32
20240903,125900,177639830,6500,6500,6500,6500,4
20240903,125800,177613830,6500,6500,6500,6500,0
20240903,125700,177613830,6500,6500,6500,6500,9
20240903,125600,177555330,6500,6500,6500,6500,0
20240903,125500,177555330,6500,6500,6500,6500,0
20240903,125400,177555330,6500,6500,6500,6500,0
20240903,125300,177555330,6500,6500,6500,6500,0
20240903,125200,177555330,6500,6500,6500,6500,6
20240903,125100,177516330,6500,6500,6500,6500,20
20240903,125000,177386330,6500,6500,6500,6500,0
20240903,124900,177386330,6500,6500,6500,6500,0
20240903,124800,177386330,6500,6500,6500,6500,0
20240903,124700,177386330,6500,6500,6500,6500,1
20240903,124600,177379830,6490,6490,6490,6490,0
20240903,124500,177379830,6490,6490,6490,6490,0
20240903,124400,177379830,6490,6490,6490,6490,0
20240903,124300,177379830,6490,6490,6490,6490,0
20240903,124200,177379830,6490,6480,6490,6480,462
20240903,124100,174381470,6490,6490,6490,6490,1
20240903,124000,174374980,6490,6490,6490,6490,1
20240903,123900,174368490,6480,6480,6480,6480,100
20240903,123800,173720490,6490,6490,6490,6490,0
20240903,123700,173720490,6490,6490,6490,6490,0
20240903,123600,173720490,6490,6490,6490,6490,0
20240903,123500,173720490,6490,6490,6490,6490,0
20240903,123400,173720490,6490,6490,6490,6490,0
20240903,123300,173720490,6490,6490,6490,6490,0
20240903,123200,173720490,6490,6490,6490,6490,0
20240903,123100,173720490,6490,6490,6490,6490,100
20240903,123000,173071490,6490,6490,6490,6490,0
20240903,122900,173071490,6490,6490,6490,6490,0
20240903,122800,173071490,6490,6490,6490,6490,0
20240903,122700,173071490,6490,6490,6490,6490,0
20240903,122600,173071490,6490,6490,6490,6490,0
20240903,122500,173071490,6490,6490,6490,6490,0
20240903,122400,173071490,6490,6490,6490,6490,1
20240903,122300,173065000,6450,6450,6450,6450,0
20240903,122200,173065000,6450,6450,6450,6450,0
20240903,122100,173065000,6450,6450,6450,6450,0
20240903,122000,173065000,6450,6450,6450,6450,7
20240903,121900,173019850,6470,6470,6470,6470,0
20240903,121800,173019850,6470,6470,6470,6470,74
20240903,121700,172541070,6470,6470,6470,6470,0
20240903,121600,172541070,6470,6470,6470,6470,0
20240903,121500,172541070,6470,6470,6470,6470,10
20240903,121400,172476370,6470,6470,6470,6470,0
20240903,121300,172476370,6470,6470,6470,6470,0
20240903,121200,172476370,6470,6450,6470,6450,78
20240903,121100,171972590,6450,6460,6460,6450,50
20240903,121000,171649650,6450,6450,6450,6450,0
20240903,120900,171649650,6450,6450,6450,6450,0
20240903,120800,171649650,6450,6450,6450,6450,0
20240903,120700,171649650,6450,6450,6450,6450,1
20240903,120600,171643200,6460,6460,6460,6460,1
20240903,120500,171636740,6460,6460,6460,6460,30
20240903,120400,171442940,6460,6460,6460,6460,0
20240903,120300,171442940,6460,6460,6460,6460,0
20240903,120200,171442940,6460,6460,6460,6460,0
20240903,120100,171442940,6460,6460,6460,6460,0
20240903,120000,171442940,6460,6460,6460,6460,0
20240903,115900,171442940,6460,6460,6460,6460,0
20240903,115800,171442940,6460,6460,6460,6460,150
20240903,115700,170473940,6460,6460,6460,6460,10
20240903,115600,170409340,6460,6460,6460,6460,0
20240903,115500,170409340,6460,6460,6460,6460,20
20240903,115400,170280140,6460,6460,6460,6460,0
20240903,115300,170280140,6460,6460,6460,6460,0
20240903,115200,170280140,6460,6460,6460,6460,10
20240903,115100,170215540,6460,6460,6460,6460,10
20240903,115000,170150940,6460,6460,6460,6460,0
20240903,114900,170150940,6460,6460,6460,6460,1
20240903,114800,170144480,6440,6440,6440,6440,10
20240903,114700,170080080,6440,6440,6440,6440,9
20240903,114600,170022120,6450,6440,6450,6440,11
20240903,114500,169951270,6440,6440,6440,6440,3
20240903,114400,169931950,6450,6460,6460,6450,8
20240903,114300,169880340,6450,6450,6450,6450,20
20240903,114200,169751340,6460,6460,6460,6460,0
20240903,114100,169751340,6460,6460,6460,6460,1
20240903,114000,169744880,6450,6430,6450,6430,189
20240903,113900,168526150,6430,6430,6430,6430,0
20240903,113800,168526150,6430,6430,6440,6430,501
20240903,113700,165304710,6430,6420,6430,6420,670
20240903,113600,160997190,6430,6430,6430,6430,0
20240903,113500,160997190,6430,6430,6430,6430,1
20240903,113400,160990760,6420,6420,6420,6420,9
20240903,113300,160932980,6430,6430,6430,6430,0
20240903,113200,160932980,6430,6430,6430,6430,30
20240903,113100,160740080,6430,6420,6430,6420,416
20240903,113000,158069350,6430,6420,6430,6410,782
20240903,112900,153049710,6430,6430,6430,6430,0
20240903,112800,153049710,6430,6430,6430,6430,0
20240903,112700,153049710,6430,6430,6430,6430,47
20240903,112600,152747500,6430,6430,6430,6430,0
20240903,112500,152747500,6430,6430,6430,6430,0
20240903,112400,152747500,6430,6430,6430,6420,42
20240903,112300,152477840,6430,6430,6430,6430,0
20240903,112200,152477840,6430,6430,6430,6430,0
20240903,112100,152477840,6430,6430,6430,6430,2
20240903,112000,152464980,6450,6450,6450,6450,0
20240903,111900,152464980,6450,6450,6450,6450,1
20240903,111800,152458530,6420,6420,6420,6420,0
20240903,111700,152458530,6420,6420,6420,6420,34
20240903,111600,152240250,6420,6420,6420,6420,75
20240903,111500,151758750,6460,6460,6460,6460,0
20240903,111400,151758750,6460,6460,6460,6460,0
20240903,111300,151758750,6460,6460,6460,6460,0
20240903,111200,151758750,6460,6460,6460,6460,0
20240903,111100,151758750,6460,6460,6460,6460,0
20240903,111000,151758750,6460,6460,6460,6460,0
20240903,110900,151758750,6460,6460,6460,6460,0
20240903,110800,151758750,6460,6460,6460,6460,0
20240903,110700,151758750,6460,6460,6460,6460,0
20240903,110600,151758750,6460,6460,6460,6460,0
20240903,110500,151758750,6460,6460,6460,6460,1
20240903,110400,151752290,6430,6430,6430,6430,557
20240903,110300,148170780,6460,6460,6460,6460,0
20240903,110200,148170780,6460,6460,6460,6460,0
20240903,110100,148170780,6460,6460,6460,6460,1
20240903,110000,148164320,6450,6450,6450,6450,0
20240903,105900,148164320,6450,6450,6450,6450,1023
20240903,105800,141565970,6450,6450,6450,6450,0
20240903,105700,141565970,6450,6450,6450,6450,5
20240903,105600,141533720,6450,6440,6450,6440,3
20240903,105500,141514390,6450,6430,6450,6430,131
20240903,105400,140672040,6450,6450,6450,6450,0
20240903,105300,140672040,6450,6450,6450,6450,238
20240903,105200,139136940,6450,6450,6450,6450,0
20240903,105100,139136940,6450,6430,6450,6430,166
20240903,105000,138069240,6450,6450,6450,6450,0
20240903,104900,138069240,6450,6440,6450,6440,11
20240903,104800,137998390,6450,6440,6450,6440,11
20240903,104700,137927540,6430,6430,6430,6430,0
20240903,104600,137927540,6430,6430,6430,6430,41
20240903,104500,137663910,6430,6430,6430,6430,0
20240903,104400,137663910,6430,6430,6430,6430,10
20240903,104300,137599610,6450,6450,6450,6450,4
20240903,104200,137573810,6450,6450,6450,6450,400
20240903,104100,134993810,6440,6440,6440,6440,20
20240903,104000,134865010,6440,6440,6440,6440,0
20240903,103900,134865010,6440,6440,6440,6440,2
20240903,103800,134852130,6440,6440,6440,6440,10
20240903,103700,134787730,6440,6420,6440,6410,1028
20240903,103600,128195190,6430,6430,6430,6430,10
20240903,103500,128130890,6440,6440,6440,6440,63
20240903,103400,127725170,6440,6450,6450,6440,21
20240903,103300,127589820,6450,6450,6450,6450,0
20240903,103200,127589820,6450,6450,6450,6450,0
20240903,103100,127589820,6450,6450,6450,6450,5
20240903,103000,127557570,6420,6420,6420,6420,5
20240903,102900,127525470,6400,6450,6450,6400,3688
20240903,102800,103850490,6450,6450,6450,6450,10
20240903,102700,103785990,6490,6490,6490,6490,0
20240903,102600,103785990,6490,6490,6490,6490,0
20240903,102500,103785990,6490,6490,6490,6490,0
20240903,102400,103785990,6490,6490,6490,6490,0
20240903,102300,103785990,6490,6490,6490,6440,309
20240903,102200,101783630,6440,6450,6450,6440,500
20240903,102100,98562830,6490,6490,6490,6490,0
20240903,102000,98562830,6490,6490,6490,6490,0
20240903,101900,98562830,6490,6490,6490,6490,0
20240903,101800,98562830,6490,6460,6490,6460,11
20240903,101700,98491740,6480,6450,6490,6450,110
20240903,101600,97780880,6460,6460,6470,6450,395
20240903,101500,95233010,6470,6460,6470,6460,3
20240903,101400,95213620,6490,6490,6490,6490,0
20240903,101300,95213620,6490,6490,6490,6490,1
20240903,101200,95207130,6450,6490,6490,6450,301
20240903,101100,93265590,6460,6460,6460,6460,2
20240903,101000,93252670,6510,6510,6510,6510,0
20240903,100900,93252670,6510,6510,6510,6510,0
20240903,100800,93252670,6510,6470,6510,6470,201
20240903,100700,91952160,6510,6510,6510,6510,0
20240903,100600,91952160,6510,6510,6510,6510,0
20240903,100500,91952160,6510,6510,6510,6510,0
20240903,100400,91952160,6510,6470,6510,6470,21
20240903,100300,91816250,6480,6480,6480,6480,20
20240903,100200,91686650,6510,6510,6510,6510,10
20240903,100100,91621550,6510,6510,6510,6510,0
20240903,100000,91621550,6510,6510,6510,6510,1
20240903,095900,91615040,6510,6510,6510,6510,10
20240903,095800,91549940,6510,6500,6510,6500,281
20240903,095700,89723430,6510,6510,6510,6510,0
20240903,095600,89723430,6510,6510,6510,6510,1
20240903,095500,89716920,6500,6460,6510,6460,357
20240903,095400,87406650,6460,6460,6460,6460,197
20240903,095300,86134030,6460,6440,6460,6440,110
20240903,095200,85425610,6460,6460,6460,6420,3
20240903,095100,85406270,6420,6430,6430,6420,1392
20240903,095000,76466460,6500,6500,6500,6500,0
20240903,094900,76466460,6500,6500,6500,6500,0
20240903,094800,76466460,6500,6460,6500,6430,1285
20240903,094700,68191080,6510,6510,6510,6510,0
20240903,094600,68191080,6510,6510,6510,6510,0
20240903,094500,68191080,6510,6510,6510,6510,0
20240903,094400,68191080,6510,6510,6510,6510,0
20240903,094300,68191080,6510,6510,6510,6510,0
20240903,094200,68191080,6510,6510,6510,6510,0
20240903,094100,68191080,6510,6500,6510,6500,101
20240903,094000,67534570,6500,6510,6510,6450,111
20240903,093900,66817970,6510,6520,6520,6430,1005
20240903,093800,60315150,6490,6500,6520,6490,1002
20240903,093700,53811590,6520,6520,6520,6520,0
20240903,093600,53811590,6520,6520,6520,6520,11
20240903,093500,53739870,6520,6520,6520,6520,0
20240903,093400,53739870,6520,6520,6520,6520,3
20240903,093300,53720310,6520,6520,6520,6520,1
20240903,093200,53713790,6520,6520,6520,6520,323
20240903,093100,51607830,6520,6520,6520,6520,0
20240903,093000,51607830,6520,6520,6520,6520,20
20240903,092900,51477430,6520,6520,6520,6520,0
20240903,092800,51477430,6520,6530,6530,6520,7
20240903,092700,51431780,6490,6540,6540,6490,1010
20240903,092600,44867040,6540,6520,6540,6510,1276
20240903,092500,36559830,6530,6530,6530,6530,0
20240903,092400,36559830,6530,6530,6530,6530,0
20240903,092300,36559830,6530,6530,6530,6530,5
20240903,092200,36527180,6540,6540,6540,6540,0
20240903,092100,36527180,6540,6540,6540,6540,1
20240903,092000,36520640,6510,6540,6540,6510,289
20240903,091900,34638890,6520,6520,6520,6520,0
20240903,091800,34638890,6520,6520,6520,6520,1003
20240903,091700,28099330,6560,6530,6560,6530,719
20240903,091600,23402280,6560,6530,6560,6530,1001
20240903,091500,16865720,6570,6570,6570,6570,0
20240903,091400,16865720,6570,6530,6570,6530,1001
20240903,091300,10329150,6570,6530,6570,6530,50
20240903,091200,10002610,6530,6530,6530,6530,71
20240903,091100,9538980,6580,6580,6580,6580,0
20240903,091000,9538980,6580,6580,6580,6580,1
20240903,090900,9532400,6510,6510,6590,6510,92
20240903,090800,8933400,6520,6620,6620,6520,110
20240903,090700,8216100,6520,6540,6540,6520,18
20240903,090600,8098510,6550,6560,6560,6550,34
20240903,090500,7875610,6650,6650,6650,6650,200
20240903,090400,6545610,6660,6660,6660,6660,0
20240903,090300,6545610,6660,6660,6660,6660,400
20240903,090200,3881610,6670,6670,6670,6670,0
20240903,090100,3881610,6670,6670,6670,6670,483
20240903,090000,660000,6600,6600,6600,6600,100