KissMeData/088130/min/candle-20240905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,195500,410268290,7270,7270,7270,7270,615
20240905,195400,410268290,7270,7270,7270,7270,0
20240905,195300,410268290,7270,7270,7270,7270,0
20240905,195200,410268290,7270,7270,7270,7270,0
20240905,195100,410268290,7270,7270,7270,7270,0
20240905,195000,410268290,7270,7270,7270,7270,0
20240905,194900,410268290,7270,7270,7270,7270,0
20240905,194800,410268290,7270,7270,7270,7270,0
20240905,194700,410268290,7270,7270,7270,7270,0
20240905,194600,410268290,7270,7270,7270,7270,0
20240905,194500,410268290,7270,7270,7270,7270,0
20240905,194400,410268290,7270,7270,7270,7270,0
20240905,194300,410268290,7270,7270,7270,7270,0
20240905,194200,410268290,7270,7270,7270,7270,0
20240905,194100,410268290,7270,7270,7270,7270,0
20240905,194000,410268290,7270,7270,7270,7270,0
20240905,193900,410268290,7270,7270,7270,7270,0
20240905,193800,410268290,7270,7270,7270,7270,0
20240905,193700,410268290,7270,7270,7270,7270,0
20240905,193600,410268290,7270,7270,7270,7270,0
20240905,193500,410268290,7270,7270,7270,7270,0
20240905,193400,410268290,7270,7270,7270,7270,0
20240905,193300,410268290,7270,7270,7270,7270,0
20240905,193200,410268290,7270,7270,7270,7270,0
20240905,193100,410268290,7270,7270,7270,7270,0
20240905,193000,410268290,7270,7270,7270,7270,0
20240905,192900,410268290,7270,7270,7270,7270,0
20240905,192800,410268290,7270,7270,7270,7270,0
20240905,192700,410268290,7270,7270,7270,7270,0
20240905,192600,410268290,7270,7270,7270,7270,0
20240905,192500,410268290,7270,7270,7270,7270,615
20240905,192400,410268290,7270,7270,7270,7270,0
20240905,192300,410268290,7270,7270,7270,7270,0
20240905,192200,410268290,7270,7270,7270,7270,0
20240905,192100,410268290,7270,7270,7270,7270,0
20240905,192000,410268290,7270,7270,7270,7270,0
20240905,191900,410268290,7270,7270,7270,7270,0
20240905,191800,410268290,7270,7270,7270,7270,0
20240905,191700,410268290,7270,7270,7270,7270,0
20240905,191600,410268290,7270,7270,7270,7270,0
20240905,191500,410268290,7270,7270,7270,7270,0
20240905,191400,410268290,7270,7270,7270,7270,0
20240905,191300,410268290,7270,7270,7270,7270,0
20240905,191200,410268290,7270,7270,7270,7270,0
20240905,191100,410268290,7270,7270,7270,7270,0
20240905,191000,410268290,7270,7270,7270,7270,0
20240905,190900,410268290,7270,7270,7270,7270,0
20240905,190800,410268290,7270,7270,7270,7270,0
20240905,190700,410268290,7270,7270,7270,7270,0
20240905,190600,410268290,7270,7270,7270,7270,0
20240905,190500,410268290,7270,7270,7270,7270,0
20240905,190400,410268290,7270,7270,7270,7270,0
20240905,190300,410268290,7270,7270,7270,7270,0
20240905,190200,410268290,7270,7270,7270,7270,0
20240905,190100,410268290,7270,7270,7270,7270,0
20240905,190000,410268290,7270,7270,7270,7270,0
20240905,185900,410268290,7270,7270,7270,7270,0
20240905,185800,410268290,7270,7270,7270,7270,0
20240905,185700,410268290,7270,7270,7270,7270,0
20240905,185600,410268290,7270,7270,7270,7270,0
20240905,185500,410268290,7270,7270,7270,7270,615
20240905,185400,410268290,7270,7270,7270,7270,0
20240905,185300,410268290,7270,7270,7270,7270,0
20240905,185200,410268290,7270,7270,7270,7270,0
20240905,185100,410268290,7270,7270,7270,7270,0
20240905,185000,410268290,7270,7270,7270,7270,0
20240905,184900,410268290,7270,7270,7270,7270,0
20240905,184800,410268290,7270,7270,7270,7270,0
20240905,184700,410268290,7270,7270,7270,7270,0
20240905,184600,410268290,7270,7270,7270,7270,0
20240905,184500,410268290,7270,7270,7270,7270,0
20240905,184400,410268290,7270,7270,7270,7270,0
20240905,184300,410268290,7270,7270,7270,7270,0
20240905,184200,410268290,7270,7270,7270,7270,0
20240905,184100,410268290,7270,7270,7270,7270,0
20240905,184000,410268290,7270,7270,7270,7270,0
20240905,183900,410268290,7270,7270,7270,7270,0
20240905,183800,410268290,7270,7270,7270,7270,0
20240905,183700,410268290,7270,7270,7270,7270,0
20240905,183600,410268290,7270,7270,7270,7270,0
20240905,183500,410268290,7270,7270,7270,7270,0
20240905,183400,410268290,7270,7270,7270,7270,0
20240905,183300,410268290,7270,7270,7270,7270,0
20240905,183200,410268290,7270,7270,7270,7270,0
20240905,183100,410268290,7270,7270,7270,7270,0
20240905,183000,410268290,7270,7270,7270,7270,0
20240905,182900,410268290,7270,7270,7270,7270,0
20240905,182800,410268290,7270,7270,7270,7270,0
20240905,182700,410268290,7270,7270,7270,7270,0
20240905,182600,410268290,7270,7270,7270,7270,0
20240905,182500,410268290,7270,7270,7270,7270,615
20240905,182400,410268290,7270,7270,7270,7270,0
20240905,182300,410268290,7270,7270,7270,7270,0
20240905,182200,410268290,7270,7270,7270,7270,0
20240905,182100,410268290,7270,7270,7270,7270,0
20240905,182000,410268290,7270,7270,7270,7270,0
20240905,181900,410268290,7270,7270,7270,7270,0
20240905,181800,410268290,7270,7270,7270,7270,0
20240905,181700,410268290,7270,7270,7270,7270,0
20240905,181600,410268290,7270,7270,7270,7270,0
20240905,181500,410268290,7270,7270,7270,7270,0
20240905,181400,410268290,7270,7270,7270,7270,0
20240905,181300,410268290,7270,7270,7270,7270,0
20240905,181200,410268290,7270,7270,7270,7270,0
20240905,181100,410268290,7270,7270,7270,7270,0
20240905,181000,410268290,7270,7270,7270,7270,0
20240905,180900,410268290,7270,7270,7270,7270,0
20240905,180800,410268290,7270,7270,7270,7270,0
20240905,180700,410268290,7270,7270,7270,7270,0
20240905,180600,410268290,7270,7270,7270,7270,0
20240905,180500,410268290,7270,7270,7270,7270,0
20240905,180400,410268290,7270,7270,7270,7270,0
20240905,180300,410268290,7270,7270,7270,7270,0
20240905,180200,410268290,7270,7270,7270,7270,0
20240905,180100,410268290,7270,7270,7270,7270,0
20240905,180000,410268290,7270,7270,7270,7270,0
20240905,175900,410268290,7270,7270,7270,7270,0
20240905,175800,410268290,7270,7270,7270,7270,0
20240905,175700,410268290,7270,7270,7270,7270,0
20240905,175600,410268290,7270,7270,7270,7270,0
20240905,175500,410268290,7270,7270,7270,7270,615
20240905,175400,410268290,7270,7270,7270,7270,0
20240905,175300,410268290,7270,7270,7270,7270,0
20240905,175200,410268290,7270,7270,7270,7270,0
20240905,175100,410268290,7270,7270,7270,7270,0
20240905,175000,410268290,7270,7270,7270,7270,0
20240905,174900,410268290,7270,7270,7270,7270,0
20240905,174800,410268290,7270,7270,7270,7270,0
20240905,174700,410268290,7270,7270,7270,7270,0
20240905,174600,410268290,7270,7270,7270,7270,0
20240905,174500,410268290,7270,7270,7270,7270,0
20240905,174400,410268290,7270,7270,7270,7270,0
20240905,174300,410268290,7270,7270,7270,7270,0
20240905,174200,410268290,7270,7270,7270,7270,0
20240905,174100,410268290,7270,7270,7270,7270,0
20240905,174000,410268290,7270,7270,7270,7270,0
20240905,173900,410268290,7270,7270,7270,7270,0
20240905,173800,410268290,7270,7270,7270,7270,0
20240905,173700,410268290,7270,7270,7270,7270,0
20240905,173600,410268290,7270,7270,7270,7270,0
20240905,173500,410268290,7270,7270,7270,7270,0
20240905,173400,410268290,7270,7270,7270,7270,0
20240905,173300,410268290,7270,7270,7270,7270,0
20240905,173200,410268290,7270,7270,7270,7270,0
20240905,173100,410268290,7270,7270,7270,7270,0
20240905,173000,410268290,7270,7270,7270,7270,0
20240905,172900,410268290,7270,7270,7270,7270,0
20240905,172800,410268290,7270,7270,7270,7270,0
20240905,172700,410268290,7270,7270,7270,7270,0
20240905,172600,410268290,7270,7270,7270,7270,0
20240905,172500,410268290,7270,7270,7270,7270,615
20240905,172400,410268290,7270,7270,7270,7270,0
20240905,172300,410268290,7270,7270,7270,7270,0
20240905,172200,410268290,7270,7270,7270,7270,0
20240905,172100,410268290,7270,7270,7270,7270,0
20240905,172000,410268290,7270,7270,7270,7270,0
20240905,171900,410268290,7270,7270,7270,7270,0
20240905,171800,410268290,7270,7270,7270,7270,0
20240905,171700,410268290,7270,7270,7270,7270,0
20240905,171600,410268290,7270,7270,7270,7270,0
20240905,171500,410268290,7270,7270,7270,7270,0
20240905,171400,410268290,7270,7270,7270,7270,0
20240905,171300,410268290,7270,7270,7270,7270,0
20240905,171200,410268290,7270,7270,7270,7270,0
20240905,171100,410268290,7270,7270,7270,7270,0
20240905,171000,410268290,7270,7270,7270,7270,0
20240905,170900,410268290,7270,7270,7270,7270,0
20240905,170800,410268290,7270,7270,7270,7270,0
20240905,170700,410268290,7270,7270,7270,7270,0
20240905,170600,410268290,7270,7270,7270,7270,0
20240905,170500,410268290,7270,7270,7270,7270,0
20240905,170400,410268290,7270,7270,7270,7270,0
20240905,170300,410268290,7270,7270,7270,7270,0
20240905,170200,410268290,7270,7270,7270,7270,0
20240905,170100,410268290,7270,7270,7270,7270,0
20240905,170000,410268290,7270,7270,7270,7270,0
20240905,165900,410268290,7270,7270,7270,7270,0
20240905,165800,410268290,7270,7270,7270,7270,0
20240905,165700,410268290,7270,7270,7270,7270,0
20240905,165600,410268290,7270,7270,7270,7270,0
20240905,165500,410268290,7270,7270,7270,7270,615
20240905,165400,410268290,7270,7270,7270,7270,0
20240905,165300,410268290,7270,7270,7270,7270,0
20240905,165200,410268290,7270,7270,7270,7270,0
20240905,165100,410268290,7270,7270,7270,7270,0
20240905,165000,410268290,7270,7270,7270,7270,0
20240905,164900,410268290,7270,7270,7270,7270,0
20240905,164800,410268290,7270,7270,7270,7270,0
20240905,164700,410268290,7270,7270,7270,7270,0
20240905,164600,410268290,7270,7270,7270,7270,0
20240905,164500,410268290,7270,7270,7270,7270,0
20240905,164400,410268290,7270,7270,7270,7270,0
20240905,164300,410268290,7270,7270,7270,7270,0
20240905,164200,410268290,7270,7270,7270,7270,0
20240905,164100,410268290,7270,7270,7270,7270,0
20240905,164000,410268290,7270,7270,7270,7270,0
20240905,163900,410268290,7270,7270,7270,7270,0
20240905,163800,410268290,7270,7270,7270,7270,0
20240905,163700,410268290,7270,7270,7270,7270,0
20240905,163600,410268290,7270,7270,7270,7270,0
20240905,163500,410268290,7270,7270,7270,7270,0
20240905,163400,410268290,7270,7270,7270,7270,0
20240905,163300,410268290,7270,7270,7270,7270,0
20240905,163200,410268290,7270,7270,7270,7270,0
20240905,163100,410268290,7270,7270,7270,7270,0
20240905,163000,410268290,7270,7270,7270,7270,0
20240905,162900,410268290,7270,7270,7270,7270,0
20240905,162800,410268290,7270,7270,7270,7270,0
20240905,162700,410268290,7270,7270,7270,7270,0
20240905,162600,410268290,7270,7270,7270,7270,0
20240905,162500,410268290,7270,7270,7270,7270,615
20240905,162400,410268290,7270,7270,7270,7270,0
20240905,162300,410268290,7270,7270,7270,7270,0
20240905,162200,410268290,7270,7270,7270,7270,0
20240905,162100,410268290,7270,7270,7270,7270,0
20240905,162000,410268290,7270,7270,7270,7270,0
20240905,161900,410268290,7270,7270,7270,7270,0
20240905,161800,410268290,7270,7270,7270,7270,0
20240905,161700,410268290,7270,7270,7270,7270,0
20240905,161600,410268290,7270,7270,7270,7270,0
20240905,161500,410268290,7270,7270,7270,7270,0
20240905,161400,410268290,7270,7270,7270,7270,0
20240905,161300,410268290,7270,7270,7270,7270,0
20240905,161200,410268290,7270,7270,7270,7270,0
20240905,161100,410268290,7270,7270,7270,7270,0
20240905,161000,410268290,7270,7270,7270,7270,0
20240905,160900,410268290,7270,7270,7270,7270,0
20240905,160800,410268290,7270,7270,7270,7270,0
20240905,160700,410268290,7270,7270,7270,7270,0
20240905,160600,410268290,7270,7270,7270,7270,0
20240905,160500,410268290,7270,7270,7270,7270,0
20240905,160400,410268290,7270,7270,7270,7270,0
20240905,160300,410268290,7270,7270,7270,7270,0
20240905,160200,410268290,7270,7270,7270,7270,0
20240905,160100,410268290,7270,7270,7270,7270,0
20240905,160000,410268290,7270,7270,7270,7270,0
20240905,155900,410268290,7270,7270,7270,7270,0
20240905,155800,410268290,7270,7270,7270,7270,0
20240905,155700,410268290,7270,7270,7270,7270,0
20240905,155600,410268290,7270,7270,7270,7270,0
20240905,155500,410268290,7270,7270,7270,7270,615
20240905,155400,410268290,7270,7270,7270,7270,0
20240905,155300,410268290,7270,7270,7270,7270,0
20240905,155200,410268290,7270,7270,7270,7270,0
20240905,155100,410268290,7270,7270,7270,7270,0
20240905,155000,410268290,7270,7270,7270,7270,0
20240905,154900,410268290,7270,7270,7270,7270,0
20240905,154800,410268290,7270,7270,7270,7270,0
20240905,154700,410268290,7270,7270,7270,7270,0
20240905,154600,410268290,7270,7270,7270,7270,0
20240905,154500,410268290,7270,7270,7270,7270,0
20240905,154400,410268290,7270,7270,7270,7270,0
20240905,154300,410268290,7270,7270,7270,7270,0
20240905,154200,410268290,7270,7270,7270,7270,0
20240905,154100,410268290,7270,7270,7270,7270,0
20240905,154000,410268290,7270,7270,7270,7270,0
20240905,153900,410268290,7270,7270,7270,7270,0
20240905,153800,410268290,7270,7270,7270,7270,0
20240905,153700,410268290,7270,7270,7270,7270,0
20240905,153600,410268290,7270,7270,7270,7270,0
20240905,153500,410268290,7270,7270,7270,7270,0
20240905,153400,410268290,7270,7270,7270,7270,0
20240905,153300,410268290,7270,7270,7270,7270,0
20240905,153200,410268290,7270,7270,7270,7270,0
20240905,153100,410268290,7270,7270,7270,7270,0
20240905,153000,410268290,7270,7270,7270,7270,615
20240905,152900,405797240,7290,7290,7290,7290,0
20240905,152800,405797240,7290,7290,7290,7290,0
20240905,152700,405797240,7290,7290,7290,7290,0
20240905,152600,405797240,7290,7290,7290,7290,0
20240905,152500,405797240,7290,7290,7290,7290,0
20240905,152400,405797240,7290,7290,7290,7290,0
20240905,152300,405797240,7290,7290,7290,7290,0
20240905,152200,405797240,7290,7290,7290,7290,0
20240905,152100,405797240,7290,7290,7290,7290,0
20240905,152000,405797240,7290,7290,7290,7290,0
20240905,151900,405797240,7290,7290,7290,7290,0
20240905,151800,405797240,7290,7290,7290,7290,1
20240905,151700,405789950,7280,7280,7280,7280,3
20240905,151600,405768110,7300,7300,7300,7300,0
20240905,151500,405768110,7300,7300,7300,7300,0
20240905,151400,405768110,7300,7300,7300,7300,0
20240905,151300,405768110,7300,7300,7300,7300,0
20240905,151200,405768110,7300,7300,7300,7300,0
20240905,151100,405768110,7300,7290,7300,7290,37
20240905,151000,405498020,7280,7320,7320,7240,775
20240905,150900,399828150,7320,7320,7320,7320,1
20240905,150800,399820830,7380,7380,7380,7380,0
20240905,150700,399820830,7380,7380,7380,7380,0
20240905,150600,399820830,7380,7380,7380,7380,0
20240905,150500,399820830,7380,7380,7380,7380,0
20240905,150400,399820830,7380,7380,7380,7380,2
20240905,150300,399806070,7340,7340,7340,7340,1433
20240905,150200,389287850,7380,7370,7380,7350,628
20240905,150100,384670370,7370,7370,7370,7370,6
20240905,150000,384626150,7400,7390,7400,7390,257
20240905,145900,382726720,7370,7370,7390,7370,263
20240905,145800,380788210,7390,7400,7400,7390,6
20240905,145700,380743860,7400,7400,7400,7400,0
20240905,145600,380743860,7400,7400,7400,7400,22
20240905,145500,380581060,7380,7380,7380,7380,0
20240905,145400,380581060,7380,7380,7380,7380,244
20240905,145300,378780340,7400,7400,7400,7400,0
20240905,145200,378780340,7400,7400,7400,7400,2
20240905,145100,378765540,7400,7400,7400,7400,11
20240905,145000,378684140,7400,7370,7410,7370,41
20240905,144900,378381790,7410,7410,7410,7410,0
20240905,144800,378381790,7410,7410,7410,7410,0
20240905,144700,378381790,7410,7410,7410,7410,2
20240905,144600,378366970,7410,7400,7410,7400,2
20240905,144500,378352160,7420,7420,7420,7420,0
20240905,144400,378352160,7420,7420,7420,7420,0
20240905,144300,378352160,7420,7420,7420,7420,0
20240905,144200,378352160,7420,7420,7420,7420,0
20240905,144100,378352160,7420,7380,7420,7380,231
20240905,144000,376646740,7340,7340,7340,7340,0
20240905,143900,376646740,7340,7420,7420,7340,1278
20240905,143800,367197050,7440,7440,7440,7440,1
20240905,143700,367189610,7440,7440,7440,7440,1
20240905,143600,367182170,7440,7420,7440,7420,182
20240905,143500,365830660,7400,7390,7420,7390,114
20240905,143400,364986940,7420,7420,7420,7420,101
20240905,143300,364237520,7420,7400,7420,7400,665
20240905,143200,359309530,7400,7380,7400,7380,7
20240905,143100,359257800,7370,7330,7370,7330,4902
20240905,143000,323326000,7330,7320,7330,7320,2
20240905,142900,323311350,7330,7330,7330,7330,0
20240905,142800,323311350,7330,7330,7330,7330,0
20240905,142700,323311350,7330,7330,7330,7330,0
20240905,142600,323311350,7330,7310,7330,7310,45
20240905,142500,322982380,7310,7310,7310,7310,0
20240905,142400,322982380,7310,7300,7310,7300,4
20240905,142300,322953160,7330,7330,7330,7330,3
20240905,142200,322931170,7330,7280,7330,7280,1308
20240905,142100,313395790,7290,7290,7290,7280,820
20240905,142000,307424770,7280,7280,7280,7280,473
20240905,141900,303981330,7270,7260,7270,7260,711
20240905,141800,298818880,7270,7280,7280,7200,4
20240905,141700,298789850,7200,7200,7200,7200,0
20240905,141600,298789850,7200,7290,7290,7200,4994
20240905,141500,262782270,7290,7290,7290,7290,1
20240905,141400,262774980,7320,7320,7320,7320,0
20240905,141300,262774980,7320,7320,7320,7320,0
20240905,141200,262774980,7320,7320,7320,7320,0
20240905,141100,262774980,7320,7320,7320,7320,48
20240905,141000,262423620,7280,7280,7280,7280,62
20240905,140900,261972260,7280,7280,7280,7280,50
20240905,140800,261608260,7280,7280,7280,7280,13
20240905,140700,261513620,7280,7280,7280,7280,202
20240905,140600,260043060,7280,7280,7280,7280,0
20240905,140500,260043060,7280,7280,7280,7280,520
20240905,140400,256257460,7320,7320,7320,7320,39
20240905,140300,255971980,7320,7320,7320,7320,0
20240905,140200,255971980,7320,7320,7320,7320,0
20240905,140100,255971980,7320,7320,7320,7320,0
20240905,140000,255971980,7320,7320,7320,7320,0
20240905,135900,255971980,7320,7320,7320,7320,0
20240905,135800,255971980,7320,7320,7320,7320,0
20240905,135700,255971980,7320,7320,7320,7320,4
20240905,135600,255942700,7330,7330,7330,7330,0
20240905,135500,255942700,7330,7290,7330,7290,555
20240905,135400,251896710,7330,7330,7330,7300,310
20240905,135300,249627310,7340,7380,7380,7340,634
20240905,135200,244971590,7430,7380,7430,7350,2222
20240905,135100,228481110,7380,7380,7380,7380,1
20240905,135000,228473730,7430,7330,7430,7330,636
20240905,134900,223799410,7330,7330,7330,7330,0
20240905,134800,223799410,7330,7330,7330,7330,0
20240905,134700,223799410,7330,7330,7330,7330,0
20240905,134600,223799410,7330,7310,7330,7310,63
20240905,134500,223338510,7320,7280,7320,7280,101
20240905,134400,222603190,7270,7270,7270,7270,1959
20240905,134300,208361260,7320,7320,7320,7320,0
20240905,134200,208361260,7320,7320,7320,7320,1
20240905,134100,208353940,7270,7260,7270,7260,80
20240905,134000,207772730,7280,7280,7280,7280,0
20240905,133900,207772730,7280,7280,7280,7280,0
20240905,133800,207772730,7280,7280,7280,7280,0
20240905,133700,207772730,7280,7280,7280,7280,26
20240905,133600,207583450,7200,7200,7200,7200,1097
20240905,133500,199685050,7230,7230,7230,7230,0
20240905,133400,199685050,7230,7300,7300,7230,913
20240905,133300,193044630,7300,7300,7300,7300,0
20240905,133200,193044630,7300,7300,7300,7300,0
20240905,133100,193044630,7300,7300,7300,7300,71
20240905,133000,192526330,7300,7300,7300,7300,0
20240905,132900,192526330,7300,7260,7300,7260,1000
20240905,132800,185235090,7260,7260,7260,7260,0
20240905,132700,185235090,7260,7260,7260,7260,1
20240905,132600,185227830,7210,7210,7210,7210,26
20240905,132500,185040370,7210,7210,7210,7210,0
20240905,132400,185040370,7210,7210,7210,7210,0
20240905,132300,185040370,7210,7220,7220,7210,92
20240905,132200,184376600,7250,7250,7250,7250,1
20240905,132100,184369350,7250,7250,7250,7250,1
20240905,132000,184362100,7220,7220,7220,7220,30
20240905,131900,184145500,7250,7250,7250,7250,1
20240905,131800,184138250,7280,7280,7280,7280,1
20240905,131700,184130970,7230,7230,7230,7230,36
20240905,131600,183870690,7190,7190,7190,7190,0
20240905,131500,183870690,7190,7180,7200,7180,296
20240905,131400,181740850,7180,7180,7180,7180,0
20240905,131300,181740850,7180,7180,7180,7180,0
20240905,131200,181740850,7180,7180,7180,7180,0
20240905,131100,181740850,7180,7180,7180,7180,0
20240905,131000,181740850,7180,7180,7180,7180,0
20240905,130900,181740850,7180,7180,7180,7180,0
20240905,130800,181740850,7180,7180,7180,7180,216
20240905,130700,180189970,7160,7160,7160,7160,60
20240905,130600,179760370,7160,7160,7160,7160,0
20240905,130500,179760370,7160,7160,7160,7160,526
20240905,130400,175994210,7150,7140,7150,7140,205
20240905,130300,174528470,7140,7140,7140,7140,0
20240905,130200,174528470,7140,7140,7140,7140,0
20240905,130100,174528470,7140,7120,7140,7080,1632
20240905,130000,162924010,7150,7150,7150,7150,0
20240905,125900,162924010,7150,7150,7150,7150,333
20240905,125800,160543060,7150,7150,7150,7150,0
20240905,125700,160543060,7150,7150,7150,7150,0
20240905,125600,160543060,7150,7150,7150,7150,0
20240905,125500,160543060,7150,7150,7150,7150,72
20240905,125400,160028260,7150,7150,7150,7150,0
20240905,125300,160028260,7150,7160,7170,7150,222
20240905,125200,158440930,7180,7180,7180,7180,0
20240905,125100,158440930,7180,7180,7180,7180,0
20240905,125000,158440930,7180,7180,7180,7180,30
20240905,124900,158225530,7170,7170,7170,7170,23
20240905,124800,158060620,7160,7160,7160,7160,0
20240905,124700,158060620,7160,7160,7160,7160,0
20240905,124600,158060620,7160,7160,7160,7160,0
20240905,124500,158060620,7160,7160,7160,7160,2
20240905,124400,158046300,7180,7180,7180,7180,0
20240905,124300,158046300,7180,7180,7180,7180,0
20240905,124200,158046300,7180,7180,7180,7180,0
20240905,124100,158046300,7180,7180,7180,7180,0
20240905,124000,158046300,7180,7180,7180,7180,0
20240905,123900,158046300,7180,7180,7180,7180,0
20240905,123800,158046300,7180,7180,7180,7180,0
20240905,123700,158046300,7180,7180,7180,7180,0
20240905,123600,158046300,7180,7180,7180,7180,0
20240905,123500,158046300,7180,7180,7180,7180,1
20240905,123400,158039120,7140,7140,7140,7140,0
20240905,123300,158039120,7140,7140,7140,7140,0
20240905,123200,158039120,7140,7140,7140,7140,0
20240905,123100,158039120,7140,7140,7140,7140,95
20240905,123000,157360820,7170,7160,7170,7160,136
20240905,122900,156385980,7160,7160,7160,7160,0
20240905,122800,156385980,7160,7160,7160,7160,0
20240905,122700,156385980,7160,7160,7160,7160,0
20240905,122600,156385980,7160,7160,7160,7130,33
20240905,122500,156149890,7130,7130,7130,7130,10
20240905,122400,156078590,7130,7130,7130,7130,0
20240905,122300,156078590,7130,7130,7130,7130,0
20240905,122200,156078590,7130,7150,7150,7130,891
20240905,122100,149713790,7180,7180,7180,7180,0
20240905,122000,149713790,7180,7180,7180,7180,0
20240905,121900,149713790,7180,7180,7180,7180,0
20240905,121800,149713790,7180,7160,7180,7150,480
20240905,121700,146280620,7170,7170,7170,7170,2
20240905,121600,146266280,7190,7190,7190,7190,0
20240905,121500,146266280,7190,7190,7190,7190,0
20240905,121400,146266280,7190,7190,7190,7190,0
20240905,121300,146266280,7190,7190,7190,7190,0
20240905,121200,146266280,7190,7170,7190,7170,11
20240905,121100,146187390,7170,7170,7170,7170,0
20240905,121000,146187390,7170,7170,7170,7170,0
20240905,120900,146187390,7170,7170,7170,7170,0
20240905,120800,146187390,7170,7170,7170,7170,0
20240905,120700,146187390,7170,7170,7170,7170,0
20240905,120600,146187390,7170,7170,7170,7170,0
20240905,120500,146187390,7170,7170,7170,7170,0
20240905,120400,146187390,7170,7170,7170,7170,0
20240905,120300,146187390,7170,7170,7170,7170,5
20240905,120200,146151540,7200,7200,7200,7200,0
20240905,120100,146151540,7200,7200,7200,7200,0
20240905,120000,146151540,7200,7200,7200,7200,0
20240905,115900,146151540,7200,7200,7200,7200,50
20240905,115800,145791540,7200,7200,7200,7200,1
20240905,115700,145784340,7180,7180,7180,7180,0
20240905,115600,145784340,7180,7180,7180,7180,0
20240905,115500,145784340,7180,7180,7180,7180,1
20240905,115400,145777160,7160,7160,7160,7160,0
20240905,115300,145777160,7160,7160,7160,7160,0
20240905,115200,145777160,7160,7160,7160,7160,0
20240905,115100,145777160,7160,7160,7160,7160,0
20240905,115000,145777160,7160,7160,7160,7160,0
20240905,114900,145777160,7160,7160,7160,7160,0
20240905,114800,145777160,7160,7160,7160,7160,1
20240905,114700,145770000,7230,7230,7230,7230,0
20240905,114600,145770000,7230,7230,7230,7230,0
20240905,114500,145770000,7230,7230,7230,7230,0
20240905,114400,145770000,7230,7230,7230,7230,1
20240905,114300,145762770,7190,7190,7190,7190,0
20240905,114200,145762770,7190,7190,7190,7190,139
20240905,114100,144763360,7190,7170,7190,7170,842
20240905,114000,138719150,7100,7100,7100,7100,0
20240905,113900,138719150,7100,7100,7100,7100,0
20240905,113800,138719150,7100,7100,7100,7100,0
20240905,113700,138719150,7100,7100,7100,7100,0
20240905,113600,138719150,7100,7100,7100,7100,0
20240905,113500,138719150,7100,7100,7100,7100,0
20240905,113400,138719150,7100,7100,7100,7100,0
20240905,113300,138719150,7100,7160,7160,7100,1760
20240905,113200,126204920,7160,7150,7160,7150,22
20240905,113100,126047530,7110,7110,7110,7110,0
20240905,113000,126047530,7110,7120,7120,7110,23
20240905,112900,125883940,7120,7120,7120,7120,6
20240905,112800,125841220,7120,7120,7120,7120,0
20240905,112700,125841220,7120,7120,7120,7120,0
20240905,112600,125841220,7120,7120,7120,7120,0
20240905,112500,125841220,7120,7120,7120,7120,10
20240905,112400,125770020,7120,7130,7130,7120,40
20240905,112300,125485210,7100,7100,7100,7100,0
20240905,112200,125485210,7100,7150,7150,7100,12
20240905,112100,125399460,7160,7160,7160,7160,0
20240905,112000,125399460,7160,7160,7160,7160,15
20240905,111900,125292060,7160,7160,7160,7160,31
20240905,111800,125070100,7160,7160,7160,7160,14
20240905,111700,124969860,7150,7150,7150,7150,598
20240905,111600,120694160,7100,7100,7100,7100,2
20240905,111500,120679960,7100,7150,7150,7100,147
20240905,111400,119629090,7160,7160,7160,7160,0
20240905,111300,119629090,7160,7200,7200,7160,20
20240905,111200,119485560,7200,7200,7200,7200,2
20240905,111100,119471160,7200,7200,7200,7200,0
20240905,111000,119471160,7200,7210,7210,7180,1152
20240905,110900,111176920,7220,7220,7220,7220,0
20240905,110800,111176920,7220,7220,7220,7220,300
20240905,110700,109010920,7280,7280,7280,7280,0
20240905,110600,109010920,7280,7250,7280,7250,112
20240905,110500,108198890,7250,7250,7250,7250,0
20240905,110400,108198890,7250,7250,7250,7250,0
20240905,110300,108198890,7250,7250,7250,7250,0
20240905,110200,108198890,7250,7250,7250,7250,0
20240905,110100,108198890,7250,7250,7250,7250,2
20240905,110000,108184390,7250,7250,7250,7250,10
20240905,105900,108111890,7250,7250,7250,7250,0
20240905,105800,108111890,7250,7260,7260,7250,110
20240905,105700,107313760,7280,7280,7280,7280,0
20240905,105600,107313760,7280,7290,7290,7280,476
20240905,105500,103848460,7300,7300,7300,7300,0
20240905,105400,103848460,7300,7310,7310,7300,402
20240905,105300,100912850,7320,7320,7320,7320,38
20240905,105200,100634690,7330,7330,7330,7330,0
20240905,105100,100634690,7330,7330,7330,7330,0
20240905,105000,100634690,7330,7330,7330,7330,463
20240905,104900,97240900,7330,7330,7330,7330,0
20240905,104800,97240900,7330,7330,7330,7330,0
20240905,104700,97240900,7330,7330,7330,7330,0
20240905,104600,97240900,7330,7330,7330,7330,0
20240905,104500,97240900,7330,7330,7330,7330,0
20240905,104400,97240900,7330,7330,7330,7330,0
20240905,104300,97240900,7330,7330,7330,7330,0
20240905,104200,97240900,7330,7330,7330,7330,0
20240905,104100,97240900,7330,7330,7330,7330,0
20240905,104000,97240900,7330,7330,7330,7330,20
20240905,103900,97094300,7360,7360,7360,7360,0
20240905,103800,97094300,7360,7360,7360,7360,0
20240905,103700,97094300,7360,7360,7360,7360,2
20240905,103600,97079580,7330,7330,7330,7330,0
20240905,103500,97079580,7330,7330,7330,7330,1
20240905,103400,97072250,7360,7360,7360,7360,1
20240905,103300,97064890,7330,7330,7330,7330,0
20240905,103200,97064890,7330,7340,7350,7320,108
20240905,103100,96272380,7360,7360,7360,7360,0
20240905,103000,96272380,7360,7360,7360,7360,0
20240905,102900,96272380,7360,7360,7360,7360,136
20240905,102800,95271420,7370,7370,7370,7370,2
20240905,102700,95256680,7380,7380,7380,7380,0
20240905,102600,95256680,7380,7380,7380,7380,0
20240905,102500,95256680,7380,7390,7390,7380,300
20240905,102400,93042670,7440,7440,7440,7440,0
20240905,102300,93042670,7440,7440,7440,7440,0
20240905,102200,93042670,7440,7440,7440,7440,0
20240905,102100,93042670,7440,7440,7440,7440,0
20240905,102000,93042670,7440,7440,7440,7440,0
20240905,101900,93042670,7440,7390,7440,7390,51
20240905,101800,92665730,7450,7440,7450,7440,72
20240905,101700,92129710,7450,7450,7450,7450,1
20240905,101600,92122260,7430,7450,7450,7430,61
20240905,101500,91669010,7430,7440,7490,7430,92
20240905,101400,90984250,7540,7420,7550,7420,698
20240905,101300,85747430,7420,7420,7420,7420,0
20240905,101200,85747430,7420,7410,7420,7410,359
20240905,101100,83086670,7370,7400,7410,7370,202
20240905,101000,81591500,7400,7390,7400,7390,253
20240905,100900,79720790,7390,7390,7390,7390,2
20240905,100800,79706010,7360,7360,7360,7360,0
20240905,100700,79706010,7360,7360,7360,7360,1
20240905,100600,79698650,7380,7380,7380,7380,0
20240905,100500,79698650,7380,7380,7380,7380,0
20240905,100400,79698650,7380,7380,7380,7380,0
20240905,100300,79698650,7380,7380,7380,7380,262
20240905,100200,77765090,7400,7400,7400,7400,1
20240905,100100,77757690,7370,7370,7370,7370,141
20240905,100000,76718520,7400,7400,7400,7400,1
20240905,095900,76711120,7400,7370,7400,7370,232
20240905,095800,74994970,7400,7400,7400,7400,0
20240905,095700,74994970,7400,7400,7400,7400,0
20240905,095600,74994970,7400,7400,7400,7400,0
20240905,095500,74994970,7400,7400,7400,7400,0
20240905,095400,74994970,7400,7400,7400,7400,0
20240905,095300,74994970,7400,7400,7400,7400,0
20240905,095200,74994970,7400,7400,7400,7400,6
20240905,095100,74950570,7390,7380,7390,7380,19
20240905,095000,74810180,7400,7390,7400,7390,8
20240905,094900,74751050,7400,7380,7400,7380,17
20240905,094800,74625430,7400,7400,7400,7400,1
20240905,094700,74618030,7370,7360,7400,7340,119
20240905,094600,73742750,7400,7390,7400,7360,212
20240905,094500,72176380,7360,7400,7400,7360,67
20240905,094400,71681260,7400,7390,7400,7390,24
20240905,094300,71503880,7390,7390,7390,7390,77
20240905,094200,70934850,7390,7310,7390,7310,90
20240905,094100,70276870,7310,7350,7350,7310,1220
20240905,094000,61310390,7350,7310,7350,7310,162
20240905,093900,60122930,7330,7270,7330,7270,347
20240905,093800,57593490,7260,7220,7260,7220,125
20240905,093700,56687450,7230,7230,7230,7230,22
20240905,093600,56528390,7260,7260,7260,7260,0
20240905,093500,56528390,7260,7260,7260,7260,0
20240905,093400,56528390,7260,7260,7260,7260,0
20240905,093300,56528390,7260,7260,7260,7260,0
20240905,093200,56528390,7260,7220,7260,7210,114
20240905,093100,55705830,7250,7230,7250,7230,276
20240905,093000,53706470,7240,7240,7240,7240,64
20240905,092900,53243110,7250,7250,7250,7250,0
20240905,092800,53243110,7250,7250,7250,7250,1
20240905,092700,53235860,7200,7220,7270,7200,1942
20240905,092600,39188630,7210,7180,7210,7180,214
20240905,092500,37646860,7180,7180,7180,7180,94
20240905,092400,36971940,7180,7190,7190,7180,103
20240905,092300,36231390,7220,7220,7220,7220,0
20240905,092200,36231390,7220,7220,7220,7220,76
20240905,092100,35682670,7190,7190,7190,7190,177
20240905,092000,34410040,7230,7230,7240,7170,267
20240905,091900,32482690,7160,7190,7190,7160,1961
20240905,091800,18430090,7180,7200,7200,7180,32
20240905,091700,18200290,7250,7250,7250,7250,0
20240905,091600,18200290,7250,7250,7250,7250,196
20240905,091500,16779290,7170,7130,7170,7130,1406
20240905,091400,6720350,7170,7170,7170,7170,0
20240905,091300,6720350,7170,7070,7170,7070,521
20240905,091200,3008540,7090,7090,7090,7090,0
20240905,091100,3008540,7090,7090,7090,7090,2
20240905,091000,2994360,7030,7030,7030,7030,0
20240905,090900,2994360,7030,7040,7040,7030,25
20240905,090800,2818500,7110,7110,7110,7110,200
20240905,090700,1396500,7140,7140,7140,7140,0
20240905,090600,1396500,7140,7140,7140,7140,0
20240905,090500,1396500,7140,7140,7140,7140,1
20240905,090400,1389360,7020,7020,7020,7020,0
20240905,090300,1389360,7020,7020,7020,7020,0
20240905,090200,1389360,7020,7020,7020,7020,4
20240905,090100,1361280,7230,7230,7230,7230,0
20240905,090000,1361280,7230,7090,7230,7090,188