KissMeData/084690/min/candle-20240903.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240903,195300,581018920,8740,8740,8740,8740,6208
20240903,195200,581018920,8740,8740,8740,8740,0
20240903,195100,581018920,8740,8740,8740,8740,0
20240903,195000,581018920,8740,8740,8740,8740,0
20240903,194900,581018920,8740,8740,8740,8740,0
20240903,194800,581018920,8740,8740,8740,8740,0
20240903,194700,581018920,8740,8740,8740,8740,0
20240903,194600,581018920,8740,8740,8740,8740,0
20240903,194500,581018920,8740,8740,8740,8740,0
20240903,194400,581018920,8740,8740,8740,8740,0
20240903,194300,581018920,8740,8740,8740,8740,0
20240903,194200,581018920,8740,8740,8740,8740,0
20240903,194100,581018920,8740,8740,8740,8740,0
20240903,194000,581018920,8740,8740,8740,8740,0
20240903,193900,581018920,8740,8740,8740,8740,0
20240903,193800,581018920,8740,8740,8740,8740,0
20240903,193700,581018920,8740,8740,8740,8740,0
20240903,193600,581018920,8740,8740,8740,8740,0
20240903,193500,581018920,8740,8740,8740,8740,0
20240903,193400,581018920,8740,8740,8740,8740,0
20240903,193300,581018920,8740,8740,8740,8740,0
20240903,193200,581018920,8740,8740,8740,8740,0
20240903,193100,581018920,8740,8740,8740,8740,0
20240903,193000,581018920,8740,8740,8740,8740,0
20240903,192900,581018920,8740,8740,8740,8740,0
20240903,192800,581018920,8740,8740,8740,8740,0
20240903,192700,581018920,8740,8740,8740,8740,0
20240903,192600,581018920,8740,8740,8740,8740,0
20240903,192500,581018920,8740,8740,8740,8740,0
20240903,192400,581018920,8740,8740,8740,8740,0
20240903,192300,581018920,8740,8740,8740,8740,6208
20240903,192200,581018920,8740,8740,8740,8740,0
20240903,192100,581018920,8740,8740,8740,8740,0
20240903,192000,581018920,8740,8740,8740,8740,0
20240903,191900,581018920,8740,8740,8740,8740,0
20240903,191800,581018920,8740,8740,8740,8740,0
20240903,191700,581018920,8740,8740,8740,8740,0
20240903,191600,581018920,8740,8740,8740,8740,0
20240903,191500,581018920,8740,8740,8740,8740,0
20240903,191400,581018920,8740,8740,8740,8740,0
20240903,191300,581018920,8740,8740,8740,8740,0
20240903,191200,581018920,8740,8740,8740,8740,0
20240903,191100,581018920,8740,8740,8740,8740,0
20240903,191000,581018920,8740,8740,8740,8740,0
20240903,190900,581018920,8740,8740,8740,8740,0
20240903,190800,581018920,8740,8740,8740,8740,0
20240903,190700,581018920,8740,8740,8740,8740,0
20240903,190600,581018920,8740,8740,8740,8740,0
20240903,190500,581018920,8740,8740,8740,8740,0
20240903,190400,581018920,8740,8740,8740,8740,0
20240903,190300,581018920,8740,8740,8740,8740,0
20240903,190200,581018920,8740,8740,8740,8740,0
20240903,190100,581018920,8740,8740,8740,8740,0
20240903,190000,581018920,8740,8740,8740,8740,0
20240903,185900,581018920,8740,8740,8740,8740,0
20240903,185800,581018920,8740,8740,8740,8740,0
20240903,185700,581018920,8740,8740,8740,8740,0
20240903,185600,581018920,8740,8740,8740,8740,0
20240903,185500,581018920,8740,8740,8740,8740,0
20240903,185400,581018920,8740,8740,8740,8740,0
20240903,185300,581018920,8740,8740,8740,8740,6208
20240903,185200,581018920,8740,8740,8740,8740,0
20240903,185100,581018920,8740,8740,8740,8740,0
20240903,185000,581018920,8740,8740,8740,8740,0
20240903,184900,581018920,8740,8740,8740,8740,0
20240903,184800,581018920,8740,8740,8740,8740,0
20240903,184700,581018920,8740,8740,8740,8740,0
20240903,184600,581018920,8740,8740,8740,8740,0
20240903,184500,581018920,8740,8740,8740,8740,0
20240903,184400,581018920,8740,8740,8740,8740,0
20240903,184300,581018920,8740,8740,8740,8740,0
20240903,184200,581018920,8740,8740,8740,8740,0
20240903,184100,581018920,8740,8740,8740,8740,0
20240903,184000,581018920,8740,8740,8740,8740,0
20240903,183900,581018920,8740,8740,8740,8740,0
20240903,183800,581018920,8740,8740,8740,8740,0
20240903,183700,581018920,8740,8740,8740,8740,0
20240903,183600,581018920,8740,8740,8740,8740,0
20240903,183500,581018920,8740,8740,8740,8740,0
20240903,183400,581018920,8740,8740,8740,8740,0
20240903,183300,581018920,8740,8740,8740,8740,0
20240903,183200,581018920,8740,8740,8740,8740,0
20240903,183100,581018920,8740,8740,8740,8740,0
20240903,183000,581018920,8740,8740,8740,8740,0
20240903,182900,581018920,8740,8740,8740,8740,0
20240903,182800,581018920,8740,8740,8740,8740,0
20240903,182700,581018920,8740,8740,8740,8740,0
20240903,182600,581018920,8740,8740,8740,8740,0
20240903,182500,581018920,8740,8740,8740,8740,0
20240903,182400,581018920,8740,8740,8740,8740,0
20240903,182300,581018920,8740,8740,8740,8740,6208
20240903,182200,581018920,8740,8740,8740,8740,0
20240903,182100,581018920,8740,8740,8740,8740,0
20240903,182000,581018920,8740,8740,8740,8740,0
20240903,181900,581018920,8740,8740,8740,8740,0
20240903,181800,581018920,8740,8740,8740,8740,0
20240903,181700,581018920,8740,8740,8740,8740,0
20240903,181600,581018920,8740,8740,8740,8740,0
20240903,181500,581018920,8740,8740,8740,8740,0
20240903,181400,581018920,8740,8740,8740,8740,0
20240903,181300,581018920,8740,8740,8740,8740,0
20240903,181200,581018920,8740,8740,8740,8740,0
20240903,181100,581018920,8740,8740,8740,8740,0
20240903,181000,581018920,8740,8740,8740,8740,0
20240903,180900,581018920,8740,8740,8740,8740,0
20240903,180800,581018920,8740,8740,8740,8740,0
20240903,180700,581018920,8740,8740,8740,8740,0
20240903,180600,581018920,8740,8740,8740,8740,0
20240903,180500,581018920,8740,8740,8740,8740,0
20240903,180400,581018920,8740,8740,8740,8740,0
20240903,180300,581018920,8740,8740,8740,8740,0
20240903,180200,581018920,8740,8740,8740,8740,0
20240903,180100,581018920,8740,8740,8740,8740,0
20240903,180000,581018920,8740,8740,8740,8740,0
20240903,175900,581018920,8740,8740,8740,8740,0
20240903,175800,581018920,8740,8740,8740,8740,0
20240903,175700,581018920,8740,8740,8740,8740,0
20240903,175600,581018920,8740,8740,8740,8740,0
20240903,175500,581018920,8740,8740,8740,8740,0
20240903,175400,581018920,8740,8740,8740,8740,0
20240903,175300,581018920,8740,8740,8740,8740,6208
20240903,175200,581018920,8740,8740,8740,8740,0
20240903,175100,581018920,8740,8740,8740,8740,0
20240903,175000,581018920,8740,8740,8740,8740,0
20240903,174900,581018920,8740,8740,8740,8740,0
20240903,174800,581018920,8740,8740,8740,8740,0
20240903,174700,581018920,8740,8740,8740,8740,0
20240903,174600,581018920,8740,8740,8740,8740,0
20240903,174500,581018920,8740,8740,8740,8740,0
20240903,174400,581018920,8740,8740,8740,8740,0
20240903,174300,581018920,8740,8740,8740,8740,0
20240903,174200,581018920,8740,8740,8740,8740,0
20240903,174100,581018920,8740,8740,8740,8740,0
20240903,174000,581018920,8740,8740,8740,8740,0
20240903,173900,581018920,8740,8740,8740,8740,0
20240903,173800,581018920,8740,8740,8740,8740,0
20240903,173700,581018920,8740,8740,8740,8740,0
20240903,173600,581018920,8740,8740,8740,8740,0
20240903,173500,581018920,8740,8740,8740,8740,0
20240903,173400,581018920,8740,8740,8740,8740,0
20240903,173300,581018920,8740,8740,8740,8740,0
20240903,173200,581018920,8740,8740,8740,8740,0
20240903,173100,581018920,8740,8740,8740,8740,0
20240903,173000,581018920,8740,8740,8740,8740,0
20240903,172900,581018920,8740,8740,8740,8740,0
20240903,172800,581018920,8740,8740,8740,8740,0
20240903,172700,581018920,8740,8740,8740,8740,0
20240903,172600,581018920,8740,8740,8740,8740,0
20240903,172500,581018920,8740,8740,8740,8740,0
20240903,172400,581018920,8740,8740,8740,8740,0
20240903,172300,581018920,8740,8740,8740,8740,6208
20240903,172200,581018920,8740,8740,8740,8740,0
20240903,172100,581018920,8740,8740,8740,8740,0
20240903,172000,581018920,8740,8740,8740,8740,0
20240903,171900,581018920,8740,8740,8740,8740,0
20240903,171800,581018920,8740,8740,8740,8740,0
20240903,171700,581018920,8740,8740,8740,8740,0
20240903,171600,581018920,8740,8740,8740,8740,0
20240903,171500,581018920,8740,8740,8740,8740,0
20240903,171400,581018920,8740,8740,8740,8740,0
20240903,171300,581018920,8740,8740,8740,8740,0
20240903,171200,581018920,8740,8740,8740,8740,0
20240903,171100,581018920,8740,8740,8740,8740,0
20240903,171000,581018920,8740,8740,8740,8740,0
20240903,170900,581018920,8740,8740,8740,8740,0
20240903,170800,581018920,8740,8740,8740,8740,0
20240903,170700,581018920,8740,8740,8740,8740,0
20240903,170600,581018920,8740,8740,8740,8740,0
20240903,170500,581018920,8740,8740,8740,8740,0
20240903,170400,581018920,8740,8740,8740,8740,0
20240903,170300,581018920,8740,8740,8740,8740,0
20240903,170200,581018920,8740,8740,8740,8740,0
20240903,170100,581018920,8740,8740,8740,8740,0
20240903,170000,581018920,8740,8740,8740,8740,0
20240903,165900,581018920,8740,8740,8740,8740,0
20240903,165800,581018920,8740,8740,8740,8740,0
20240903,165700,581018920,8740,8740,8740,8740,0
20240903,165600,581018920,8740,8740,8740,8740,0
20240903,165500,581018920,8740,8740,8740,8740,0
20240903,165400,581018920,8740,8740,8740,8740,0
20240903,165300,581018920,8740,8740,8740,8740,6208
20240903,165200,581018920,8740,8740,8740,8740,0
20240903,165100,581018920,8740,8740,8740,8740,0
20240903,165000,581018920,8740,8740,8740,8740,0
20240903,164900,581018920,8740,8740,8740,8740,0
20240903,164800,581018920,8740,8740,8740,8740,0
20240903,164700,581018920,8740,8740,8740,8740,0
20240903,164600,581018920,8740,8740,8740,8740,0
20240903,164500,581018920,8740,8740,8740,8740,0
20240903,164400,581018920,8740,8740,8740,8740,0
20240903,164300,581018920,8740,8740,8740,8740,0
20240903,164200,581018920,8740,8740,8740,8740,0
20240903,164100,581018920,8740,8740,8740,8740,0
20240903,164000,581018920,8740,8740,8740,8740,0
20240903,163900,581018920,8740,8740,8740,8740,0
20240903,163800,581018920,8740,8740,8740,8740,0
20240903,163700,581018920,8740,8740,8740,8740,0
20240903,163600,581018920,8740,8740,8740,8740,0
20240903,163500,581018920,8740,8740,8740,8740,0
20240903,163400,581018920,8740,8740,8740,8740,0
20240903,163300,581018920,8740,8740,8740,8740,0
20240903,163200,581018920,8740,8740,8740,8740,0
20240903,163100,581018920,8740,8740,8740,8740,0
20240903,163000,581018920,8740,8740,8740,8740,0
20240903,162900,581018920,8740,8740,8740,8740,0
20240903,162800,581018920,8740,8740,8740,8740,0
20240903,162700,581018920,8740,8740,8740,8740,0
20240903,162600,581018920,8740,8740,8740,8740,0
20240903,162500,581018920,8740,8740,8740,8740,0
20240903,162400,581018920,8740,8740,8740,8740,0
20240903,162300,581018920,8740,8740,8740,8740,6208
20240903,162200,581018920,8740,8740,8740,8740,0
20240903,162100,581018920,8740,8740,8740,8740,0
20240903,162000,581018920,8740,8740,8740,8740,0
20240903,161900,581018920,8740,8740,8740,8740,0
20240903,161800,581018920,8740,8740,8740,8740,0
20240903,161700,581018920,8740,8740,8740,8740,0
20240903,161600,581018920,8740,8740,8740,8740,0
20240903,161500,581018920,8740,8740,8740,8740,0
20240903,161400,581018920,8740,8740,8740,8740,0
20240903,161300,581018920,8740,8740,8740,8740,0
20240903,161200,581018920,8740,8740,8740,8740,0
20240903,161100,581018920,8740,8740,8740,8740,0
20240903,161000,581018920,8740,8740,8740,8740,0
20240903,160900,581018920,8740,8740,8740,8740,0
20240903,160800,581018920,8740,8740,8740,8740,0
20240903,160700,581018920,8740,8740,8740,8740,0
20240903,160600,581018920,8740,8740,8740,8740,0
20240903,160500,581018920,8740,8740,8740,8740,0
20240903,160400,581018920,8740,8740,8740,8740,0
20240903,160300,581018920,8740,8740,8740,8740,0
20240903,160200,581018920,8740,8740,8740,8740,0
20240903,160100,581018920,8740,8740,8740,8740,0
20240903,160000,581018920,8740,8740,8740,8740,0
20240903,155900,581018920,8740,8740,8740,8740,0
20240903,155800,581018920,8740,8740,8740,8740,0
20240903,155700,581018920,8740,8740,8740,8740,0
20240903,155600,581018920,8740,8740,8740,8740,0
20240903,155500,581018920,8740,8740,8740,8740,0
20240903,155400,581018920,8740,8740,8740,8740,0
20240903,155300,581018920,8740,8740,8740,8740,6208
20240903,155200,581018920,8740,8740,8740,8740,0
20240903,155100,581018920,8740,8740,8740,8740,0
20240903,155000,581018920,8740,8740,8740,8740,0
20240903,154900,581018920,8740,8740,8740,8740,0
20240903,154800,581018920,8740,8740,8740,8740,0
20240903,154700,581018920,8740,8740,8740,8740,0
20240903,154600,581018920,8740,8740,8740,8740,0
20240903,154500,581018920,8740,8740,8740,8740,0
20240903,154400,581018920,8740,8740,8740,8740,0
20240903,154300,581018920,8740,8740,8740,8740,0
20240903,154200,581018920,8740,8740,8740,8740,0
20240903,154100,581018920,8740,8740,8740,8740,0
20240903,154000,581018920,8740,8740,8740,8740,0
20240903,153900,581018920,8740,8740,8740,8740,0
20240903,153800,581018920,8740,8740,8740,8740,0
20240903,153700,581018920,8740,8740,8740,8740,0
20240903,153600,581018920,8740,8740,8740,8740,0
20240903,153500,581018920,8740,8740,8740,8740,0
20240903,153400,581018920,8740,8740,8740,8740,0
20240903,153300,581018920,8740,8740,8740,8740,0
20240903,153200,581018920,8740,8740,8740,8740,0
20240903,153100,581018920,8740,8740,8740,8740,0
20240903,153000,581018920,8740,8740,8740,8740,6208
20240903,152900,526761000,8680,8680,8680,8680,0
20240903,152800,526761000,8680,8680,8680,8680,0
20240903,152700,526761000,8680,8680,8680,8680,0
20240903,152600,526761000,8680,8680,8680,8680,0
20240903,152500,526761000,8680,8680,8680,8680,0
20240903,152400,526761000,8680,8680,8680,8680,0
20240903,152300,526761000,8680,8680,8680,8680,0
20240903,152200,526761000,8680,8680,8680,8680,0
20240903,152100,526761000,8680,8680,8680,8680,0
20240903,152000,526761000,8680,8680,8680,8680,0
20240903,151900,526761000,8680,8700,8710,8680,201
20240903,151800,525013220,8700,8680,8700,8680,56
20240903,151700,524526680,8680,8700,8700,8680,332
20240903,151600,521638920,8700,8700,8710,8680,93
20240903,151500,520830030,8700,8700,8700,8700,104
20240903,151400,519925230,8700,8680,8700,8680,21
20240903,151300,519742930,8700,8700,8700,8700,1
20240903,151200,519734230,8710,8680,8710,8680,445
20240903,151100,515862940,8680,8690,8700,8680,348
20240903,151000,512840310,8700,8700,8700,8700,1
20240903,150900,512831610,8700,8700,8700,8700,0
20240903,150800,512831610,8700,8700,8700,8700,0
20240903,150700,512831610,8700,8700,8700,8700,0
20240903,150600,512831610,8700,8700,8700,8700,280
20240903,150500,510395610,8700,8700,8700,8700,2
20240903,150400,510378210,8690,8680,8690,8680,61
20240903,150300,509848710,8700,8700,8700,8700,0
20240903,150200,509848710,8700,8700,8700,8700,0
20240903,150100,509848710,8700,8700,8700,8700,0
20240903,150000,509848710,8700,8660,8700,8650,355
20240903,145900,506774870,8650,8670,8670,8650,825
20240903,145800,499628500,8670,8670,8670,8670,359
20240903,145700,496515970,8700,8680,8700,8670,323
20240903,145600,493713870,8680,8680,8680,8680,210
20240903,145500,491891070,8700,8680,8700,8680,91
20240903,145400,491100170,8680,8680,8680,8680,575
20240903,145300,486109170,8690,8700,8710,8690,1066
20240903,145200,476840630,8700,8690,8700,8690,562
20240903,145100,471956230,8710,8710,8710,8710,0
20240903,145000,471956230,8710,8710,8710,8710,0
20240903,144900,471956230,8710,8710,8710,8710,0
20240903,144800,471956230,8710,8700,8710,8700,15
20240903,144700,471825590,8710,8690,8710,8690,102
20240903,144600,470939170,8720,8720,8720,8720,0
20240903,144500,470939170,8720,8720,8720,8720,0
20240903,144400,470939170,8720,8720,8720,8720,0
20240903,144300,470939170,8720,8720,8720,8720,0
20240903,144200,470939170,8720,8720,8720,8720,0
20240903,144100,470939170,8720,8720,8720,8720,0
20240903,144000,470939170,8720,8720,8720,8720,8
20240903,143900,470869410,8730,8730,8730,8730,0
20240903,143800,470869410,8730,8730,8730,8730,0
20240903,143700,470869410,8730,8730,8730,8730,2
20240903,143600,470851950,8730,8690,8730,8690,186
20240903,143500,469235530,8690,8700,8700,8690,316
20240903,143400,466487350,8730,8730,8730,8730,2
20240903,143300,466469890,8700,8710,8710,8700,601
20240903,143200,461237370,8710,8710,8710,8710,0
20240903,143100,461237370,8710,8710,8710,8710,5
20240903,143000,461193820,8730,8730,8730,8730,37
20240903,142900,460870810,8710,8710,8710,8710,40
20240903,142800,460522410,8710,8710,8710,8710,50
20240903,142700,460086910,8710,8710,8710,8710,48
20240903,142600,459668830,8700,8700,8710,8700,80
20240903,142500,458972800,8700,8700,8700,8700,161
20240903,142400,457572100,8700,8700,8700,8700,115
20240903,142300,456571600,8710,8710,8710,8710,1
20240903,142200,456562890,8710,8710,8710,8710,223
20240903,142100,454620560,8710,8720,8720,8710,696
20240903,142000,448552700,8740,8740,8740,8740,2
20240903,141900,448535220,8720,8740,8740,8720,1401
20240903,141800,436306030,8780,8780,8780,8780,0
20240903,141700,436306030,8780,8780,8780,8780,0
20240903,141600,436306030,8780,8780,8780,8780,0
20240903,141500,436306030,8780,8780,8780,8780,0
20240903,141400,436306030,8780,8770,8780,8770,1010
20240903,141300,427448320,8770,8760,8770,8760,1854
20240903,141200,411194470,8760,8750,8760,8750,2
20240903,141100,411176960,8740,8740,8740,8740,173
20240903,141000,409664940,8740,8750,8750,8740,1043
20240903,140900,400543990,8750,8750,8750,8750,0
20240903,140800,400543990,8750,8750,8750,8750,0
20240903,140700,400543990,8750,8750,8750,8750,0
20240903,140600,400543990,8750,8750,8750,8750,70
20240903,140500,399931490,8760,8760,8760,8760,1
20240903,140400,399922730,8760,8760,8760,8760,0
20240903,140300,399922730,8760,8760,8760,8760,0
20240903,140200,399922730,8760,8760,8760,8760,50
20240903,140100,399484730,8770,8770,8770,8770,0
20240903,140000,399484730,8770,8770,8770,8770,0
20240903,135900,399484730,8770,8770,8770,8770,0
20240903,135800,399484730,8770,8770,8770,8770,1
20240903,135700,399475960,8760,8760,8760,8760,112
20240903,135600,398494840,8760,8760,8760,8760,0
20240903,135500,398494840,8760,8760,8760,8760,1
20240903,135400,398486080,8760,8760,8760,8760,3
20240903,135300,398459800,8760,8760,8760,8760,1
20240903,135200,398451040,8760,8760,8760,8760,0
20240903,135100,398451040,8760,8760,8760,8760,0
20240903,135000,398451040,8760,8760,8760,8760,75
20240903,134900,397794040,8760,8760,8760,8760,0
20240903,134800,397794040,8760,8760,8760,8760,233
20240903,134700,395752960,8770,8770,8770,8770,0
20240903,134600,395752960,8770,8770,8770,8770,59
20240903,134500,395235530,8770,8770,8770,8770,0
20240903,134400,395235530,8770,8770,8770,8770,0
20240903,134300,395235530,8770,8770,8770,8770,2
20240903,134200,395217990,8770,8770,8770,8770,100
20240903,134100,394340990,8760,8760,8760,8760,0
20240903,134000,394340990,8760,8770,8770,8760,217
20240903,133900,392439700,8770,8770,8770,8770,163
20240903,133800,391010190,8760,8760,8760,8760,0
20240903,133700,391010190,8760,8760,8760,8760,10
20240903,133600,390922590,8770,8770,8770,8770,0
20240903,133500,390922590,8770,8770,8770,8770,0
20240903,133400,390922590,8770,8770,8770,8770,1
20240903,133300,390913820,8760,8760,8760,8760,0
20240903,133200,390913820,8760,8760,8760,8760,0
20240903,133100,390913820,8760,8760,8760,8760,0
20240903,133000,390913820,8760,8760,8760,8760,2
20240903,132900,390896300,8760,8760,8760,8760,10
20240903,132800,390808700,8760,8760,8760,8760,397
20240903,132700,387330980,8760,8760,8760,8760,1384
20240903,132600,375207140,8760,8760,8760,8760,49
20240903,132500,374777900,8770,8770,8770,8770,301
20240903,132400,372138130,8770,8770,8770,8770,712
20240903,132300,365893890,8770,8770,8770,8770,100
20240903,132200,365016890,8780,8770,8780,8770,52
20240903,132100,364560830,8780,8780,8780,8780,0
20240903,132000,364560830,8780,8780,8780,8780,2
20240903,131900,364543270,8770,8770,8770,8770,157
20240903,131800,363166380,8770,8770,8770,8770,20
20240903,131700,362990980,8770,8770,8770,8770,0
20240903,131600,362990980,8770,8770,8770,8770,402
20240903,131500,359465440,8770,8770,8770,8770,0
20240903,131400,359465440,8770,8770,8770,8770,50
20240903,131300,359026940,8770,8770,8770,8770,0
20240903,131200,359026940,8770,8770,8770,8770,0
20240903,131100,359026940,8770,8770,8770,8770,0
20240903,131000,359026940,8770,8770,8770,8770,98
20240903,130900,358167480,8770,8770,8770,8770,20
20240903,130800,357992080,8770,8770,8770,8770,30
20240903,130700,357728980,8780,8780,8780,8780,2
20240903,130600,357711420,8760,8760,8760,8760,0
20240903,130500,357711420,8760,8760,8760,8760,0
20240903,130400,357711420,8760,8760,8760,8760,0
20240903,130300,357711420,8760,8760,8760,8760,268
20240903,130200,355363740,8780,8760,8780,8760,204
20240903,130100,353573020,8760,8770,8770,8760,70
20240903,130000,352959800,8780,8780,8780,8780,0
20240903,125900,352959800,8780,8780,8780,8780,0
20240903,125800,352959800,8780,8780,8790,8780,217
20240903,125700,351052400,8780,8780,8780,8780,1
20240903,125600,351043620,8780,8780,8780,8780,4
20240903,125500,351008500,8780,8780,8780,8780,14
20240903,125400,350885580,8780,8780,8780,8780,18
20240903,125300,350727540,8780,8790,8790,8780,16
20240903,125200,350587030,8790,8780,8790,8780,1110
20240903,125100,340839770,8780,8780,8780,8780,36
20240903,125000,340523690,8780,8780,8780,8780,49
20240903,124900,340093470,8780,8780,8780,8780,0
20240903,124800,340093470,8780,8780,8780,8780,1
20240903,124700,340084690,8780,8780,8780,8780,13
20240903,124600,339970550,8780,8780,8780,8780,0
20240903,124500,339970550,8780,8780,8780,8780,0
20240903,124400,339970550,8780,8780,8780,8780,1
20240903,124300,339961770,8780,8780,8780,8780,5
20240903,124200,339917870,8780,8780,8780,8780,1
20240903,124100,339909090,8790,8790,8790,8790,0
20240903,124000,339909090,8790,8790,8790,8790,0
20240903,123900,339909090,8790,8790,8790,8790,1
20240903,123800,339900300,8790,8790,8790,8790,0
20240903,123700,339900300,8790,8750,8790,8750,348
20240903,123600,336847960,8780,8780,8780,8780,0
20240903,123500,336847960,8780,8780,8780,8780,6
20240903,123400,336795280,8780,8780,8780,8780,0
20240903,123300,336795280,8780,8780,8780,8780,0
20240903,123200,336795280,8780,8780,8780,8780,0
20240903,123100,336795280,8780,8780,8780,8780,0
20240903,123000,336795280,8780,8780,8780,8780,1
20240903,122900,336786500,8780,8780,8780,8780,5
20240903,122800,336742600,8730,8730,8730,8730,0
20240903,122700,336742600,8730,8730,8730,8730,0
20240903,122600,336742600,8730,8770,8780,8730,490
20240903,122500,332455440,8770,8770,8770,8760,312
20240903,122400,329719240,8730,8730,8730,8730,0
20240903,122300,329719240,8730,8730,8730,8730,0
20240903,122200,329719240,8730,8730,8730,8730,0
20240903,122100,329719240,8730,8740,8740,8730,1000
20240903,122000,320984120,8780,8780,8780,8780,0
20240903,121900,320984120,8780,8780,8780,8780,0
20240903,121800,320984120,8780,8770,8780,8730,3578
20240903,121700,289702580,8780,8780,8780,8780,3
20240903,121600,289676240,8790,8790,8790,8790,0
20240903,121500,289676240,8790,8790,8790,8790,0
20240903,121400,289676240,8790,8780,8790,8780,45
20240903,121300,289281130,8800,8800,8800,8800,2
20240903,121200,289263530,8800,8800,8800,8800,2
20240903,121100,289245930,8780,8780,8790,8780,1218
20240903,121000,278544210,8790,8790,8790,8790,0
20240903,120900,278544210,8790,8790,8790,8780,39
20240903,120800,278201560,8790,8770,8790,8770,1585
20240903,120700,264280270,8780,8780,8780,8780,2
20240903,120600,264262710,8770,8750,8770,8750,1165
20240903,120500,254046750,8760,8760,8760,8760,0
20240903,120400,254046750,8760,8760,8760,8760,0
20240903,120300,254046750,8760,8760,8760,8760,3
20240903,120200,254020470,8760,8760,8760,8760,250
20240903,120100,251830470,8760,8760,8760,8760,0
20240903,120000,251830470,8760,8760,8760,8760,0
20240903,115900,251830470,8760,8760,8760,8760,0
20240903,115800,251830470,8760,8760,8760,8760,46
20240903,115700,251427510,8770,8760,8770,8760,995
20240903,115600,242705910,8760,8730,8760,8730,802
20240903,115500,235704390,8760,8730,8760,8730,211
20240903,115400,233856060,8750,8750,8750,8750,0
20240903,115300,233856060,8750,8750,8750,8750,120
20240903,115200,232806060,8770,8770,8770,8770,0
20240903,115100,232806060,8770,8770,8770,8770,0
20240903,115000,232806060,8770,8770,8770,8770,5
20240903,114900,232762210,8770,8770,8770,8770,150
20240903,114800,231446710,8780,8780,8780,8780,0
20240903,114700,231446710,8780,8780,8780,8780,2
20240903,114600,231429150,8740,8740,8740,8740,1
20240903,114500,231420410,8780,8750,8780,8750,1588
20240903,114400,217519750,8740,8740,8740,8740,0
20240903,114300,217519750,8740,8740,8740,8740,18
20240903,114200,217362430,8740,8740,8740,8740,0
20240903,114100,217362430,8740,8740,8740,8740,0
20240903,114000,217362430,8740,8740,8740,8740,0
20240903,113900,217362430,8740,8740,8740,8740,0
20240903,113800,217362430,8740,8740,8740,8740,0
20240903,113700,217362430,8740,8740,8740,8740,375
20240903,113600,214084930,8740,8740,8740,8740,0
20240903,113500,214084930,8740,8740,8740,8740,0
20240903,113400,214084930,8740,8740,8740,8740,0
20240903,113300,214084930,8740,8740,8740,8740,0
20240903,113200,214084930,8740,8740,8740,8740,3
20240903,113100,214058710,8720,8720,8720,8720,101
20240903,113000,213177990,8720,8720,8720,8720,784
20240903,112900,206341510,8750,8750,8750,8750,4
20240903,112800,206306510,8730,8720,8730,8720,384
20240903,112700,202955030,8720,8720,8720,8720,3
20240903,112600,202928870,8720,8750,8750,8720,9
20240903,112500,202850300,8750,8740,8750,8740,60
20240903,112400,202325860,8740,8740,8740,8740,1
20240903,112300,202317120,8750,8750,8750,8750,0
20240903,112200,202317120,8750,8750,8750,8750,0
20240903,112100,202317120,8750,8750,8750,8750,0
20240903,112000,202317120,8750,8750,8750,8750,1
20240903,111900,202308370,8750,8750,8750,8750,0
20240903,111800,202308370,8750,8750,8750,8750,0
20240903,111700,202308370,8750,8750,8750,8750,0
20240903,111600,202308370,8750,8750,8750,8750,0
20240903,111500,202308370,8750,8750,8750,8750,0
20240903,111400,202308370,8750,8750,8750,8750,0
20240903,111300,202308370,8750,8750,8750,8750,0
20240903,111200,202308370,8750,8750,8750,8750,382
20240903,111100,198965870,8750,8740,8750,8730,1118
20240903,111000,189203290,8740,8740,8740,8740,0
20240903,110900,189203290,8740,8740,8740,8740,0
20240903,110800,189203290,8740,8750,8750,8740,40
20240903,110700,188853490,8760,8760,8760,8760,175
20240903,110600,187320490,8760,8760,8760,8760,161
20240903,110500,185910130,8770,8770,8770,8770,2
20240903,110400,185892590,8760,8760,8760,8760,0
20240903,110300,185892590,8760,8760,8760,8760,185
20240903,110200,184271990,8760,8760,8760,8760,0
20240903,110100,184271990,8760,8760,8760,8760,0
20240903,110000,184271990,8760,8760,8760,8760,2
20240903,105900,184254470,8750,8750,8750,8750,1
20240903,105800,184245720,8750,8750,8750,8750,1
20240903,105700,184236970,8760,8760,8760,8760,113
20240903,105600,183247090,8760,8730,8760,8730,737
20240903,105500,176799290,8730,8740,8740,8730,57
20240903,105400,176301630,8740,8740,8740,8740,0
20240903,105300,176301630,8740,8750,8750,8740,61
20240903,105200,175768430,8750,8730,8750,8730,709
20240903,105100,169575110,8730,8700,8730,8700,1002
20240903,105000,160857650,8700,8700,8700,8700,0
20240903,104900,160857650,8700,8700,8700,8700,5
20240903,104800,160814150,8720,8710,8720,8700,590
20240903,104700,155678570,8710,8710,8710,8710,0
20240903,104600,155678570,8710,8710,8710,8710,0
20240903,104500,155678570,8710,8710,8710,8710,45
20240903,104400,155286620,8710,8710,8710,8710,0
20240903,104300,155286620,8710,8710,8710,8710,0
20240903,104200,155286620,8710,8710,8710,8710,0
20240903,104100,155286620,8710,8710,8710,8710,7
20240903,104000,155225650,8710,8710,8710,8710,83
20240903,103900,154502720,8710,8710,8710,8710,0
20240903,103800,154502720,8710,8700,8710,8700,101
20240903,103700,153623990,8700,8700,8700,8700,5
20240903,103600,153580490,8710,8710,8710,8710,0
20240903,103500,153580490,8710,8710,8710,8710,42
20240903,103400,153214670,8710,8710,8710,8710,0
20240903,103300,153214670,8710,8710,8710,8710,0
20240903,103200,153214670,8710,8710,8710,8710,0
20240903,103100,153214670,8710,8710,8710,8710,0
20240903,103000,153214670,8710,8710,8710,8710,0
20240903,102900,153214670,8710,8710,8710,8710,0
20240903,102800,153214670,8710,8710,8710,8710,1
20240903,102700,153205960,8710,8710,8710,8710,2
20240903,102600,153188540,8670,8710,8710,8670,2
20240903,102500,153171160,8710,8670,8710,8660,202
20240903,102400,151421600,8660,8680,8680,8660,2722
20240903,102300,127825760,8680,8700,8700,8680,1345
20240903,102200,116137240,8710,8710,8710,8710,0
20240903,102100,116137240,8710,8710,8710,8710,0
20240903,102000,116137240,8710,8710,8710,8710,318
20240903,101900,113367460,8720,8720,8720,8720,309
20240903,101800,110672980,8730,8720,8730,8720,6
20240903,101700,110620640,8730,8720,8730,8720,509
20240903,101600,106182150,8720,8720,8720,8720,50
20240903,101500,105746150,8720,8740,8740,8720,12
20240903,101400,105641470,8730,8730,8730,8730,220
20240903,101300,103720870,8730,8750,8750,8730,74
20240903,101200,103074830,8730,8740,8740,8730,100
20240903,101100,102201790,8730,8730,8730,8730,0
20240903,101000,102201790,8730,8730,8730,8730,0
20240903,100900,102201790,8730,8770,8770,8730,143
20240903,100800,100952190,8770,8760,8770,8750,94
20240903,100700,100128540,8760,8750,8760,8750,1531
20240903,100600,86731320,8740,8730,8740,8730,380
20240903,100500,83410790,8730,8730,8730,8730,10
20240903,100400,83323490,8720,8730,8730,8720,121
20240903,100300,82268290,8730,8730,8740,8730,6
20240903,100200,82215900,8730,8730,8730,8720,331
20240903,100100,79326750,8730,8720,8730,8720,2
20240903,100000,79309300,8700,8700,8700,8700,60
20240903,095900,78787300,8700,8700,8700,8700,169
20240903,095800,77317000,8700,8710,8710,8700,91
20240903,095700,76524530,8700,8700,8700,8700,5
20240903,095600,76481030,8700,8700,8700,8700,5
20240903,095500,76437530,8710,8710,8710,8710,2
20240903,095400,76420110,8700,8700,8700,8700,0
20240903,095300,76420110,8700,8700,8700,8700,300
20240903,095200,73810110,8700,8700,8700,8700,0
20240903,095100,73810110,8700,8710,8710,8700,633
20240903,095000,68301680,8710,8710,8710,8710,0
20240903,094900,68301680,8710,8710,8710,8710,864
20240903,094800,60776240,8710,8710,8710,8710,0
20240903,094700,60776240,8710,8710,8710,8710,2
20240903,094600,60758820,8730,8730,8730,8730,30
20240903,094500,60496920,8730,8730,8730,8730,0
20240903,094400,60496920,8730,8730,8730,8730,0
20240903,094300,60496920,8730,8730,8730,8730,1
20240903,094200,60488190,8740,8740,8740,8740,0
20240903,094100,60488190,8740,8740,8740,8740,0
20240903,094000,60488190,8740,8740,8740,8740,26
20240903,093900,60260950,8710,8710,8710,8710,234
20240903,093800,58222810,8710,8710,8710,8710,361
20240903,093700,55078500,8740,8740,8740,8740,1
20240903,093600,55069760,8710,8750,8750,8710,101
20240903,093500,54189980,8750,8750,8750,8750,0
20240903,093400,54189980,8750,8740,8750,8740,10
20240903,093300,54102500,8710,8710,8710,8710,941
20240903,093200,45906390,8700,8740,8740,8700,1787
20240903,093100,30351110,8740,8740,8740,8740,0
20240903,093000,30351110,8740,8740,8740,8740,1
20240903,092900,30342370,8740,8740,8740,8740,55
20240903,092800,29861670,8740,8730,8740,8730,500
20240903,092700,25492330,8740,8740,8740,8740,0
20240903,092600,25492330,8740,8740,8740,8740,0
20240903,092500,25492330,8740,8740,8740,8710,278
20240903,092400,23067590,8740,8740,8740,8740,378
20240903,092300,19763870,8740,8740,8740,8740,0
20240903,092200,19763870,8740,8740,8740,8740,6
20240903,092100,19711430,8740,8740,8740,8740,100
20240903,092000,18837430,8740,8730,8740,8730,155
20240903,091900,17484040,8720,8720,8720,8720,1
20240903,091800,17475320,8730,8730,8730,8730,3
20240903,091700,17449130,8730,8730,8730,8730,0
20240903,091600,17449130,8730,8720,8730,8720,4
20240903,091500,17414240,8690,8730,8730,8690,170
20240903,091400,15935300,8750,8750,8750,8750,0
20240903,091300,15935300,8750,8750,8750,8750,0
20240903,091200,15935300,8750,8710,8750,8710,40
20240903,091100,15586040,8710,8690,8710,8690,622
20240903,091000,10180620,8680,8680,8680,8680,0
20240903,090900,10180620,8680,8680,8720,8680,35
20240903,090800,9876740,8700,8720,8720,8700,12
20240903,090700,9772160,8720,8720,8720,8720,50
20240903,090600,9336160,8730,8680,8730,8680,4
20240903,090500,9301340,8790,8790,8790,8790,0
20240903,090400,9301340,8790,8700,8790,8700,200
20240903,090300,7558340,8700,8700,8700,8700,63
20240903,090200,7010240,8700,8710,8720,8700,140
20240903,090100,5791020,8710,8710,8710,8710,20
20240903,090000,5616820,8710,8680,8710,8680,647