KissMeData/159010/min/candle-20240905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,202300,136682510,7320,7320,7320,7320,333
20240905,202200,136682510,7320,7320,7320,7320,0
20240905,202100,136682510,7320,7320,7320,7320,0
20240905,202000,136682510,7320,7320,7320,7320,0
20240905,201900,136682510,7320,7320,7320,7320,0
20240905,201800,136682510,7320,7320,7320,7320,0
20240905,201700,136682510,7320,7320,7320,7320,0
20240905,201600,136682510,7320,7320,7320,7320,0
20240905,201500,136682510,7320,7320,7320,7320,0
20240905,201400,136682510,7320,7320,7320,7320,0
20240905,201300,136682510,7320,7320,7320,7320,0
20240905,201200,136682510,7320,7320,7320,7320,0
20240905,201100,136682510,7320,7320,7320,7320,0
20240905,201000,136682510,7320,7320,7320,7320,0
20240905,200900,136682510,7320,7320,7320,7320,0
20240905,200800,136682510,7320,7320,7320,7320,0
20240905,200700,136682510,7320,7320,7320,7320,0
20240905,200600,136682510,7320,7320,7320,7320,0
20240905,200500,136682510,7320,7320,7320,7320,0
20240905,200400,136682510,7320,7320,7320,7320,0
20240905,200300,136682510,7320,7320,7320,7320,0
20240905,200200,136682510,7320,7320,7320,7320,0
20240905,200100,136682510,7320,7320,7320,7320,0
20240905,200000,136682510,7320,7320,7320,7320,0
20240905,195900,136682510,7320,7320,7320,7320,0
20240905,195800,136682510,7320,7320,7320,7320,0
20240905,195700,136682510,7320,7320,7320,7320,0
20240905,195600,136682510,7320,7320,7320,7320,0
20240905,195500,136682510,7320,7320,7320,7320,0
20240905,195400,136682510,7320,7320,7320,7320,0
20240905,195300,136682510,7320,7320,7320,7320,333
20240905,195200,136682510,7320,7320,7320,7320,0
20240905,195100,136682510,7320,7320,7320,7320,0
20240905,195000,136682510,7320,7320,7320,7320,0
20240905,194900,136682510,7320,7320,7320,7320,0
20240905,194800,136682510,7320,7320,7320,7320,0
20240905,194700,136682510,7320,7320,7320,7320,0
20240905,194600,136682510,7320,7320,7320,7320,0
20240905,194500,136682510,7320,7320,7320,7320,0
20240905,194400,136682510,7320,7320,7320,7320,0
20240905,194300,136682510,7320,7320,7320,7320,0
20240905,194200,136682510,7320,7320,7320,7320,0
20240905,194100,136682510,7320,7320,7320,7320,0
20240905,194000,136682510,7320,7320,7320,7320,0
20240905,193900,136682510,7320,7320,7320,7320,0
20240905,193800,136682510,7320,7320,7320,7320,0
20240905,193700,136682510,7320,7320,7320,7320,0
20240905,193600,136682510,7320,7320,7320,7320,0
20240905,193500,136682510,7320,7320,7320,7320,0
20240905,193400,136682510,7320,7320,7320,7320,0
20240905,193300,136682510,7320,7320,7320,7320,0
20240905,193200,136682510,7320,7320,7320,7320,0
20240905,193100,136682510,7320,7320,7320,7320,0
20240905,193000,136682510,7320,7320,7320,7320,0
20240905,192900,136682510,7320,7320,7320,7320,0
20240905,192800,136682510,7320,7320,7320,7320,0
20240905,192700,136682510,7320,7320,7320,7320,0
20240905,192600,136682510,7320,7320,7320,7320,0
20240905,192500,136682510,7320,7320,7320,7320,0
20240905,192400,136682510,7320,7320,7320,7320,0
20240905,192300,136682510,7320,7320,7320,7320,333
20240905,192200,136682510,7320,7320,7320,7320,0
20240905,192100,136682510,7320,7320,7320,7320,0
20240905,192000,136682510,7320,7320,7320,7320,0
20240905,191900,136682510,7320,7320,7320,7320,0
20240905,191800,136682510,7320,7320,7320,7320,0
20240905,191700,136682510,7320,7320,7320,7320,0
20240905,191600,136682510,7320,7320,7320,7320,0
20240905,191500,136682510,7320,7320,7320,7320,0
20240905,191400,136682510,7320,7320,7320,7320,0
20240905,191300,136682510,7320,7320,7320,7320,0
20240905,191200,136682510,7320,7320,7320,7320,0
20240905,191100,136682510,7320,7320,7320,7320,0
20240905,191000,136682510,7320,7320,7320,7320,0
20240905,190900,136682510,7320,7320,7320,7320,0
20240905,190800,136682510,7320,7320,7320,7320,0
20240905,190700,136682510,7320,7320,7320,7320,0
20240905,190600,136682510,7320,7320,7320,7320,0
20240905,190500,136682510,7320,7320,7320,7320,0
20240905,190400,136682510,7320,7320,7320,7320,0
20240905,190300,136682510,7320,7320,7320,7320,0
20240905,190200,136682510,7320,7320,7320,7320,0
20240905,190100,136682510,7320,7320,7320,7320,0
20240905,190000,136682510,7320,7320,7320,7320,0
20240905,185900,136682510,7320,7320,7320,7320,0
20240905,185800,136682510,7320,7320,7320,7320,0
20240905,185700,136682510,7320,7320,7320,7320,0
20240905,185600,136682510,7320,7320,7320,7320,0
20240905,185500,136682510,7320,7320,7320,7320,0
20240905,185400,136682510,7320,7320,7320,7320,0
20240905,185300,136682510,7320,7320,7320,7320,333
20240905,185200,136682510,7320,7320,7320,7320,0
20240905,185100,136682510,7320,7320,7320,7320,0
20240905,185000,136682510,7320,7320,7320,7320,0
20240905,184900,136682510,7320,7320,7320,7320,0
20240905,184800,136682510,7320,7320,7320,7320,0
20240905,184700,136682510,7320,7320,7320,7320,0
20240905,184600,136682510,7320,7320,7320,7320,0
20240905,184500,136682510,7320,7320,7320,7320,0
20240905,184400,136682510,7320,7320,7320,7320,0
20240905,184300,136682510,7320,7320,7320,7320,0
20240905,184200,136682510,7320,7320,7320,7320,0
20240905,184100,136682510,7320,7320,7320,7320,0
20240905,184000,136682510,7320,7320,7320,7320,0
20240905,183900,136682510,7320,7320,7320,7320,0
20240905,183800,136682510,7320,7320,7320,7320,0
20240905,183700,136682510,7320,7320,7320,7320,0
20240905,183600,136682510,7320,7320,7320,7320,0
20240905,183500,136682510,7320,7320,7320,7320,0
20240905,183400,136682510,7320,7320,7320,7320,0
20240905,183300,136682510,7320,7320,7320,7320,0
20240905,183200,136682510,7320,7320,7320,7320,0
20240905,183100,136682510,7320,7320,7320,7320,0
20240905,183000,136682510,7320,7320,7320,7320,0
20240905,182900,136682510,7320,7320,7320,7320,0
20240905,182800,136682510,7320,7320,7320,7320,0
20240905,182700,136682510,7320,7320,7320,7320,0
20240905,182600,136682510,7320,7320,7320,7320,0
20240905,182500,136682510,7320,7320,7320,7320,0
20240905,182400,136682510,7320,7320,7320,7320,0
20240905,182300,136682510,7320,7320,7320,7320,333
20240905,182200,136682510,7320,7320,7320,7320,0
20240905,182100,136682510,7320,7320,7320,7320,0
20240905,182000,136682510,7320,7320,7320,7320,0
20240905,181900,136682510,7320,7320,7320,7320,0
20240905,181800,136682510,7320,7320,7320,7320,0
20240905,181700,136682510,7320,7320,7320,7320,0
20240905,181600,136682510,7320,7320,7320,7320,0
20240905,181500,136682510,7320,7320,7320,7320,0
20240905,181400,136682510,7320,7320,7320,7320,0
20240905,181300,136682510,7320,7320,7320,7320,0
20240905,181200,136682510,7320,7320,7320,7320,0
20240905,181100,136682510,7320,7320,7320,7320,0
20240905,181000,136682510,7320,7320,7320,7320,0
20240905,180900,136682510,7320,7320,7320,7320,0
20240905,180800,136682510,7320,7320,7320,7320,0
20240905,180700,136682510,7320,7320,7320,7320,0
20240905,180600,136682510,7320,7320,7320,7320,0
20240905,180500,136682510,7320,7320,7320,7320,0
20240905,180400,136682510,7320,7320,7320,7320,0
20240905,180300,136682510,7320,7320,7320,7320,0
20240905,180200,136682510,7320,7320,7320,7320,0
20240905,180100,136682510,7320,7320,7320,7320,0
20240905,180000,136682510,7320,7320,7320,7320,0
20240905,175900,136682510,7320,7320,7320,7320,0
20240905,175800,136682510,7320,7320,7320,7320,0
20240905,175700,136682510,7320,7320,7320,7320,0
20240905,175600,136682510,7320,7320,7320,7320,0
20240905,175500,136682510,7320,7320,7320,7320,0
20240905,175400,136682510,7320,7320,7320,7320,0
20240905,175300,136682510,7320,7320,7320,7320,333
20240905,175200,136682510,7320,7320,7320,7320,0
20240905,175100,136682510,7320,7320,7320,7320,0
20240905,175000,136682510,7320,7320,7320,7320,0
20240905,174900,136682510,7320,7320,7320,7320,0
20240905,174800,136682510,7320,7320,7320,7320,0
20240905,174700,136682510,7320,7320,7320,7320,0
20240905,174600,136682510,7320,7320,7320,7320,0
20240905,174500,136682510,7320,7320,7320,7320,0
20240905,174400,136682510,7320,7320,7320,7320,0
20240905,174300,136682510,7320,7320,7320,7320,0
20240905,174200,136682510,7320,7320,7320,7320,0
20240905,174100,136682510,7320,7320,7320,7320,0
20240905,174000,136682510,7320,7320,7320,7320,0
20240905,173900,136682510,7320,7320,7320,7320,0
20240905,173800,136682510,7320,7320,7320,7320,0
20240905,173700,136682510,7320,7320,7320,7320,0
20240905,173600,136682510,7320,7320,7320,7320,0
20240905,173500,136682510,7320,7320,7320,7320,0
20240905,173400,136682510,7320,7320,7320,7320,0
20240905,173300,136682510,7320,7320,7320,7320,0
20240905,173200,136682510,7320,7320,7320,7320,0
20240905,173100,136682510,7320,7320,7320,7320,0
20240905,173000,136682510,7320,7320,7320,7320,0
20240905,172900,136682510,7320,7320,7320,7320,0
20240905,172800,136682510,7320,7320,7320,7320,0
20240905,172700,136682510,7320,7320,7320,7320,0
20240905,172600,136682510,7320,7320,7320,7320,0
20240905,172500,136682510,7320,7320,7320,7320,0
20240905,172400,136682510,7320,7320,7320,7320,0
20240905,172300,136682510,7320,7320,7320,7320,333
20240905,172200,136682510,7320,7320,7320,7320,0
20240905,172100,136682510,7320,7320,7320,7320,0
20240905,172000,136682510,7320,7320,7320,7320,0
20240905,171900,136682510,7320,7320,7320,7320,0
20240905,171800,136682510,7320,7320,7320,7320,0
20240905,171700,136682510,7320,7320,7320,7320,0
20240905,171600,136682510,7320,7320,7320,7320,0
20240905,171500,136682510,7320,7320,7320,7320,0
20240905,171400,136682510,7320,7320,7320,7320,0
20240905,171300,136682510,7320,7320,7320,7320,0
20240905,171200,136682510,7320,7320,7320,7320,0
20240905,171100,136682510,7320,7320,7320,7320,0
20240905,171000,136682510,7320,7320,7320,7320,0
20240905,170900,136682510,7320,7320,7320,7320,0
20240905,170800,136682510,7320,7320,7320,7320,0
20240905,170700,136682510,7320,7320,7320,7320,0
20240905,170600,136682510,7320,7320,7320,7320,0
20240905,170500,136682510,7320,7320,7320,7320,0
20240905,170400,136682510,7320,7320,7320,7320,0
20240905,170300,136682510,7320,7320,7320,7320,0
20240905,170200,136682510,7320,7320,7320,7320,0
20240905,170100,136682510,7320,7320,7320,7320,0
20240905,170000,136682510,7320,7320,7320,7320,0
20240905,165900,136682510,7320,7320,7320,7320,0
20240905,165800,136682510,7320,7320,7320,7320,0
20240905,165700,136682510,7320,7320,7320,7320,0
20240905,165600,136682510,7320,7320,7320,7320,0
20240905,165500,136682510,7320,7320,7320,7320,0
20240905,165400,136682510,7320,7320,7320,7320,0
20240905,165300,136682510,7320,7320,7320,7320,333
20240905,165200,136682510,7320,7320,7320,7320,0
20240905,165100,136682510,7320,7320,7320,7320,0
20240905,165000,136682510,7320,7320,7320,7320,0
20240905,164900,136682510,7320,7320,7320,7320,0
20240905,164800,136682510,7320,7320,7320,7320,0
20240905,164700,136682510,7320,7320,7320,7320,0
20240905,164600,136682510,7320,7320,7320,7320,0
20240905,164500,136682510,7320,7320,7320,7320,0
20240905,164400,136682510,7320,7320,7320,7320,0
20240905,164300,136682510,7320,7320,7320,7320,0
20240905,164200,136682510,7320,7320,7320,7320,0
20240905,164100,136682510,7320,7320,7320,7320,0
20240905,164000,136682510,7320,7320,7320,7320,0
20240905,163900,136682510,7320,7320,7320,7320,0
20240905,163800,136682510,7320,7320,7320,7320,0
20240905,163700,136682510,7320,7320,7320,7320,0
20240905,163600,136682510,7320,7320,7320,7320,0
20240905,163500,136682510,7320,7320,7320,7320,0
20240905,163400,136682510,7320,7320,7320,7320,0
20240905,163300,136682510,7320,7320,7320,7320,0
20240905,163200,136682510,7320,7320,7320,7320,0
20240905,163100,136682510,7320,7320,7320,7320,0
20240905,163000,136682510,7320,7320,7320,7320,0
20240905,162900,136682510,7320,7320,7320,7320,0
20240905,162800,136682510,7320,7320,7320,7320,0
20240905,162700,136682510,7320,7320,7320,7320,0
20240905,162600,136682510,7320,7320,7320,7320,0
20240905,162500,136682510,7320,7320,7320,7320,0
20240905,162400,136682510,7320,7320,7320,7320,0
20240905,162300,136682510,7320,7320,7320,7320,333
20240905,162200,136682510,7320,7320,7320,7320,0
20240905,162100,136682510,7320,7320,7320,7320,0
20240905,162000,136682510,7320,7320,7320,7320,0
20240905,161900,136682510,7320,7320,7320,7320,0
20240905,161800,136682510,7320,7320,7320,7320,0
20240905,161700,136682510,7320,7320,7320,7320,0
20240905,161600,136682510,7320,7320,7320,7320,0
20240905,161500,136682510,7320,7320,7320,7320,0
20240905,161400,136682510,7320,7320,7320,7320,0
20240905,161300,136682510,7320,7320,7320,7320,0
20240905,161200,136682510,7320,7320,7320,7320,0
20240905,161100,136682510,7320,7320,7320,7320,0
20240905,161000,136682510,7320,7320,7320,7320,0
20240905,160900,136682510,7320,7320,7320,7320,0
20240905,160800,136682510,7320,7320,7320,7320,0
20240905,160700,136682510,7320,7320,7320,7320,0
20240905,160600,136682510,7320,7320,7320,7320,0
20240905,160500,136682510,7320,7320,7320,7320,0
20240905,160400,136682510,7320,7320,7320,7320,0
20240905,160300,136682510,7320,7320,7320,7320,0
20240905,160200,136682510,7320,7320,7320,7320,0
20240905,160100,136682510,7320,7320,7320,7320,0
20240905,160000,136682510,7320,7320,7320,7320,0
20240905,155900,136682510,7320,7320,7320,7320,0
20240905,155800,136682510,7320,7320,7320,7320,0
20240905,155700,136682510,7320,7320,7320,7320,0
20240905,155600,136682510,7320,7320,7320,7320,0
20240905,155500,136682510,7320,7320,7320,7320,0
20240905,155400,136682510,7320,7320,7320,7320,0
20240905,155300,136682510,7320,7320,7320,7320,333
20240905,155200,136682510,7320,7320,7320,7320,0
20240905,155100,136682510,7320,7320,7320,7320,0
20240905,155000,136682510,7320,7320,7320,7320,0
20240905,154900,136682510,7320,7320,7320,7320,0
20240905,154800,136682510,7320,7320,7320,7320,0
20240905,154700,136682510,7320,7320,7320,7320,0
20240905,154600,136682510,7320,7320,7320,7320,0
20240905,154500,136682510,7320,7320,7320,7320,0
20240905,154400,136682510,7320,7320,7320,7320,0
20240905,154300,136682510,7320,7320,7320,7320,0
20240905,154200,136682510,7320,7320,7320,7320,0
20240905,154100,136682510,7320,7320,7320,7320,0
20240905,154000,136682510,7320,7320,7320,7320,0
20240905,153900,136682510,7320,7320,7320,7320,0
20240905,153800,136682510,7320,7320,7320,7320,0
20240905,153700,136682510,7320,7320,7320,7320,0
20240905,153600,136682510,7320,7320,7320,7320,0
20240905,153500,136682510,7320,7320,7320,7320,0
20240905,153400,136682510,7320,7320,7320,7320,0
20240905,153300,136682510,7320,7320,7320,7320,0
20240905,153200,136682510,7320,7320,7320,7320,0
20240905,153100,136682510,7320,7320,7320,7320,0
20240905,153000,136682510,7320,7320,7320,7320,333
20240905,152900,134244950,7300,7300,7300,7300,0
20240905,152800,134244950,7300,7300,7300,7300,0
20240905,152700,134244950,7300,7300,7300,7300,0
20240905,152600,134244950,7300,7300,7300,7300,0
20240905,152500,134244950,7300,7300,7300,7300,0
20240905,152400,134244950,7300,7300,7300,7300,0
20240905,152300,134244950,7300,7300,7300,7300,0
20240905,152200,134244950,7300,7300,7300,7300,0
20240905,152100,134244950,7300,7300,7300,7300,0
20240905,152000,134244950,7300,7300,7300,7300,0
20240905,151900,134244950,7300,7300,7300,7300,0
20240905,151800,134244950,7300,7250,7300,7250,100
20240905,151700,133516000,7230,7230,7230,7230,71
20240905,151600,133002670,7240,7240,7240,7240,1
20240905,151500,132995430,7250,7240,7250,7240,100
20240905,151400,132271420,7240,7240,7240,7240,1
20240905,151300,132264180,7250,7250,7250,7250,0
20240905,151200,132264180,7250,7250,7250,7250,1
20240905,151100,132256930,7290,7290,7290,7290,0
20240905,151000,132256930,7290,7290,7290,7290,10
20240905,150900,132184030,7300,7300,7300,7300,1
20240905,150800,132176730,7270,7270,7270,7270,0
20240905,150700,132176730,7270,7270,7270,7270,0
20240905,150600,132176730,7270,7270,7270,7270,0
20240905,150500,132176730,7270,7270,7270,7270,0
20240905,150400,132176730,7270,7270,7270,7270,1
20240905,150300,132169460,7280,7280,7280,7280,0
20240905,150200,132169460,7280,7280,7280,7280,0
20240905,150100,132169460,7280,7280,7280,7280,0
20240905,150000,132169460,7280,7280,7280,7280,0
20240905,145900,132169460,7280,7280,7280,7280,0
20240905,145800,132169460,7280,7280,7280,7280,0
20240905,145700,132169460,7280,7280,7280,7280,1
20240905,145600,132162180,7300,7300,7300,7300,0
20240905,145500,132162180,7300,7300,7300,7300,0
20240905,145400,132162180,7300,7300,7300,7300,0
20240905,145300,132162180,7300,7300,7300,7300,0
20240905,145200,132162180,7300,7300,7300,7300,0
20240905,145100,132162180,7300,7300,7300,7300,0
20240905,145000,132162180,7300,7300,7300,7300,1
20240905,144900,132154880,7300,7300,7300,7300,0
20240905,144800,132154880,7300,7300,7300,7300,0
20240905,144700,132154880,7300,7300,7300,7300,45
20240905,144600,131826380,7300,7300,7300,7300,0
20240905,144500,131826380,7300,7300,7300,7300,1
20240905,144400,131819080,7300,7300,7300,7300,1
20240905,144300,131811780,7230,7300,7300,7230,1006
20240905,144200,124535040,7270,7270,7300,7270,9
20240905,144100,124469490,7290,7270,7300,7270,22
20240905,144000,124309180,7290,7270,7290,7270,8
20240905,143900,124250950,7280,7260,7280,7260,7
20240905,143800,124200080,7260,7230,7260,7230,122
20240905,143700,123317990,7230,7230,7230,7230,50
20240905,143600,122956490,7230,7230,7230,7230,1
20240905,143500,122949260,7230,7220,7230,7220,19
20240905,143400,122811910,7230,7230,7230,7190,11
20240905,143300,122732490,7180,7190,7230,7180,443
20240905,143200,119547120,7180,7180,7190,7180,3
20240905,143100,119525570,7190,7190,7190,7190,0
20240905,143000,119525570,7190,7180,7190,7180,501
20240905,142900,115923390,7190,7190,7190,7190,0
20240905,142800,115923390,7190,7180,7190,7180,501
20240905,142700,112321210,7150,7150,7150,7150,0
20240905,142600,112321210,7150,7130,7150,7130,57
20240905,142500,111913680,7130,7130,7130,7130,0
20240905,142400,111913680,7130,7110,7130,7100,1569
20240905,142300,100746550,7120,7130,7130,7120,409
20240905,142200,97832160,7130,7130,7130,7130,0
20240905,142100,97832160,7130,7130,7130,7130,139
20240905,142000,96841090,7160,7130,7160,7130,3
20240905,141900,96819640,7160,7160,7160,7160,0
20240905,141800,96819640,7160,7190,7190,7160,91
20240905,141700,96166670,7190,7190,7190,7190,0
20240905,141600,96166670,7190,7150,7190,7150,792
20240905,141500,90478970,7130,7190,7190,7120,2400
20240905,141400,73315820,7230,7180,7230,7180,501
20240905,141300,69709540,7190,7230,7230,7190,2377
20240905,141200,52569840,7220,7230,7230,7220,262
20240905,141100,50675890,7240,7250,7250,7240,84
20240905,141000,50067080,7260,7260,7260,7260,0
20240905,140900,50067080,7260,7260,7260,7260,0
20240905,140800,50067080,7260,7260,7260,7260,0
20240905,140700,50067080,7260,7270,7270,7260,508
20240905,140600,46378990,7290,7290,7290,7290,6
20240905,140500,46335250,7280,7280,7280,7280,0
20240905,140400,46335250,7280,7280,7280,7280,0
20240905,140300,46335250,7280,7280,7280,7280,0
20240905,140200,46335250,7280,7280,7280,7280,4
20240905,140100,46306130,7280,7280,7280,7280,7
20240905,140000,46255170,7270,7270,7270,7270,0
20240905,135900,46255170,7270,7270,7270,7270,0
20240905,135800,46255170,7270,7290,7290,7270,119
20240905,135700,45389760,7310,7310,7310,7310,1
20240905,135600,45382450,7310,7310,7310,7310,1
20240905,135500,45375140,7320,7320,7320,7320,0
20240905,135400,45375140,7320,7320,7320,7320,0
20240905,135300,45375140,7320,7320,7320,7320,0
20240905,135200,45375140,7320,7320,7320,7320,0
20240905,135100,45375140,7320,7320,7320,7320,0
20240905,135000,45375140,7320,7300,7320,7300,2
20240905,134900,45360520,7320,7320,7320,7320,0
20240905,134800,45360520,7320,7300,7320,7300,2
20240905,134700,45345900,7320,7300,7320,7300,6
20240905,134600,45302040,7320,7300,7320,7300,4
20240905,134500,45272800,7320,7300,7320,7300,10
20240905,134400,45199700,7320,7300,7320,7300,8
20240905,134300,45141220,7320,7320,7320,7320,0
20240905,134200,45141220,7320,7290,7320,7290,4
20240905,134100,45112000,7320,7290,7320,7290,8
20240905,134000,45053560,7320,7320,7320,7320,0
20240905,133900,45053560,7320,7320,7320,7320,0
20240905,133800,45053560,7320,7320,7320,7320,0
20240905,133700,45053560,7320,7320,7320,7320,0
20240905,133600,45053560,7320,7290,7320,7290,2
20240905,133500,45038950,7320,7320,7320,7320,0
20240905,133400,45038950,7320,7320,7320,7320,0
20240905,133300,45038950,7320,7320,7320,7320,0
20240905,133200,45038950,7320,7320,7320,7320,0
20240905,133100,45038950,7320,7320,7320,7320,0
20240905,133000,45038950,7320,7320,7320,7320,0
20240905,132900,45038950,7320,7320,7320,7320,0
20240905,132800,45038950,7320,7320,7320,7290,3
20240905,132700,45017020,7290,7290,7320,7290,9
20240905,132600,44951290,7260,7260,7260,7260,0
20240905,132500,44951290,7260,7260,7260,7260,0
20240905,132400,44951290,7260,7300,7300,7260,26
20240905,132300,44762170,7320,7320,7320,7320,0
20240905,132200,44762170,7320,7320,7320,7320,0
20240905,132100,44762170,7320,7320,7320,7320,0
20240905,132000,44762170,7320,7320,7320,7320,0
20240905,131900,44762170,7320,7320,7320,7320,0
20240905,131800,44762170,7320,7320,7320,7320,1
20240905,131700,44754850,7290,7290,7290,7290,1
20240905,131600,44747560,7320,7320,7320,7320,0
20240905,131500,44747560,7320,7320,7320,7320,0
20240905,131400,44747560,7320,7320,7320,7320,0
20240905,131300,44747560,7320,7320,7320,7320,0
20240905,131200,44747560,7320,7290,7320,7290,13
20240905,131100,44652580,7320,7320,7320,7290,17
20240905,131000,44528380,7290,7290,7320,7290,5
20240905,130900,44491870,7320,7320,7320,7320,0
20240905,130800,44491870,7320,7320,7320,7320,0
20240905,130700,44491870,7320,7320,7320,7320,0
20240905,130600,44491870,7320,7320,7320,7320,0
20240905,130500,44491870,7320,7320,7320,7320,0
20240905,130400,44491870,7320,7290,7320,7290,5
20240905,130300,44455300,7260,7260,7260,7260,0
20240905,130200,44455300,7260,7260,7260,7260,0
20240905,130100,44455300,7260,7260,7260,7260,0
20240905,130000,44455300,7260,7260,7260,7260,1
20240905,125900,44448040,7260,7260,7260,7260,0
20240905,125800,44448040,7260,7260,7260,7260,101
20240905,125700,43714780,7310,7290,7310,7270,220
20240905,125600,42115270,7300,7300,7300,7300,3
20240905,125500,42093370,7320,7320,7320,7320,0
20240905,125400,42093370,7320,7320,7320,7320,0
20240905,125300,42093370,7320,7320,7320,7320,0
20240905,125200,42093370,7320,7320,7320,7320,0
20240905,125100,42093370,7320,7320,7320,7320,0
20240905,125000,42093370,7320,7320,7320,7320,1
20240905,124900,42086050,7290,7290,7290,7290,3
20240905,124800,42064180,7320,7320,7320,7320,0
20240905,124700,42064180,7320,7320,7320,7320,0
20240905,124600,42064180,7320,7320,7320,7320,0
20240905,124500,42064180,7320,7320,7320,7320,0
20240905,124400,42064180,7320,7280,7320,7280,4
20240905,124300,42035020,7310,7310,7310,7310,0
20240905,124200,42035020,7310,7280,7310,7280,2
20240905,124100,42020430,7270,7270,7270,7270,0
20240905,124000,42020430,7270,7270,7270,7270,0
20240905,123900,42020430,7270,7270,7270,7270,0
20240905,123800,42020430,7270,7290,7290,7270,353
20240905,123700,39449210,7290,7290,7290,7290,0
20240905,123600,39449210,7290,7290,7290,7290,0
20240905,123500,39449210,7290,7290,7290,7290,0
20240905,123400,39449210,7290,7290,7290,7290,0
20240905,123300,39449210,7290,7290,7290,7290,20
20240905,123200,39303410,7290,7290,7290,7290,0
20240905,123100,39303410,7290,7290,7290,7290,0
20240905,123000,39303410,7290,7320,7320,7290,300
20240905,122900,37112970,7340,7340,7340,7340,0
20240905,122800,37112970,7340,7340,7340,7340,0
20240905,122700,37112970,7340,7330,7340,7330,6
20240905,122600,37068960,7320,7320,7320,7320,0
20240905,122500,37068960,7320,7320,7320,7320,0
20240905,122400,37068960,7320,7320,7320,7320,0
20240905,122300,37068960,7320,7320,7320,7320,0
20240905,122200,37068960,7320,7320,7320,7320,0
20240905,122100,37068960,7320,7320,7320,7320,0
20240905,122000,37068960,7320,7320,7320,7320,0
20240905,121900,37068960,7320,7320,7320,7320,0
20240905,121800,37068960,7320,7320,7320,7320,0
20240905,121700,37068960,7320,7320,7320,7320,0
20240905,121600,37068960,7320,7320,7320,7320,0
20240905,121500,37068960,7320,7320,7320,7320,0
20240905,121400,37068960,7320,7320,7320,7320,0
20240905,121300,37068960,7320,7320,7320,7320,0
20240905,121200,37068960,7320,7320,7320,7320,90
20240905,121100,36410160,7330,7330,7330,7330,0
20240905,121000,36410160,7330,7340,7340,7330,21
20240905,120900,36256220,7340,7340,7340,7340,0
20240905,120800,36256220,7340,7340,7340,7340,0
20240905,120700,36256220,7340,7340,7340,7340,0
20240905,120600,36256220,7340,7340,7340,7340,0
20240905,120500,36256220,7340,7340,7340,7340,0
20240905,120400,36256220,7340,7340,7340,7340,0
20240905,120300,36256220,7340,7340,7340,7340,0
20240905,120200,36256220,7340,7340,7340,7340,0
20240905,120100,36256220,7340,7340,7340,7340,0
20240905,120000,36256220,7340,7340,7340,7340,9
20240905,115900,36190160,7330,7330,7330,7330,0
20240905,115800,36190160,7330,7330,7330,7330,0
20240905,115700,36190160,7330,7330,7330,7330,7
20240905,115600,36138850,7320,7320,7320,7320,0
20240905,115500,36138850,7320,7320,7320,7320,0
20240905,115400,36138850,7320,7320,7320,7320,13
20240905,115300,36043690,7320,7320,7320,7320,0
20240905,115200,36043690,7320,7320,7320,7320,0
20240905,115100,36043690,7320,7320,7320,7320,0
20240905,115000,36043690,7320,7320,7320,7320,0
20240905,114900,36043690,7320,7320,7320,7320,0
20240905,114800,36043690,7320,7320,7320,7320,0
20240905,114700,36043690,7320,7320,7320,7320,0
20240905,114600,36043690,7320,7320,7320,7320,0
20240905,114500,36043690,7320,7320,7320,7320,0
20240905,114400,36043690,7320,7320,7320,7320,4
20240905,114300,36014410,7320,7320,7320,7320,0
20240905,114200,36014410,7320,7310,7320,7310,6
20240905,114100,35970510,7310,7310,7310,7310,0
20240905,114000,35970510,7310,7310,7310,7310,2
20240905,113900,35955890,7300,7300,7300,7300,0
20240905,113800,35955890,7300,7300,7300,7300,37
20240905,113700,35685790,7300,7300,7300,7300,0
20240905,113600,35685790,7300,7300,7300,7300,0
20240905,113500,35685790,7300,7300,7300,7300,0
20240905,113400,35685790,7300,7300,7300,7300,101
20240905,113300,34948490,7300,7300,7300,7300,0
20240905,113200,34948490,7300,7300,7300,7300,0
20240905,113100,34948490,7300,7300,7300,7300,1
20240905,113000,34941190,7310,7310,7310,7310,0
20240905,112900,34941190,7310,7310,7310,7310,0
20240905,112800,34941190,7310,7300,7310,7300,2
20240905,112700,34926580,7310,7300,7310,7300,2
20240905,112600,34911970,7300,7300,7300,7300,2
20240905,112500,34897370,7300,7300,7300,7300,4
20240905,112400,34868170,7300,7300,7300,7300,21
20240905,112300,34714870,7300,7300,7300,7300,0
20240905,112200,34714870,7300,7290,7300,7290,2
20240905,112100,34700280,7300,7300,7300,7300,0
20240905,112000,34700280,7300,7300,7300,7300,0
20240905,111900,34700280,7300,7300,7300,7300,0
20240905,111800,34700280,7300,7300,7300,7300,60
20240905,111700,34262280,7310,7310,7310,7310,0
20240905,111600,34262280,7310,7310,7310,7310,7
20240905,111500,34211110,7340,7340,7340,7340,0
20240905,111400,34211110,7340,7340,7340,7340,0
20240905,111300,34211110,7340,7340,7340,7340,0
20240905,111200,34211110,7340,7340,7340,7340,0
20240905,111100,34211110,7340,7340,7340,7340,0
20240905,111000,34211110,7340,7310,7340,7310,2
20240905,110900,34196460,7310,7310,7310,7310,0
20240905,110800,34196460,7310,7310,7310,7310,0
20240905,110700,34196460,7310,7310,7310,7310,0
20240905,110600,34196460,7310,7310,7310,7310,0
20240905,110500,34196460,7310,7310,7310,7310,5
20240905,110400,34159910,7320,7320,7320,7320,0
20240905,110300,34159910,7320,7320,7320,7320,50
20240905,110200,33793910,7320,7320,7320,7320,0
20240905,110100,33793910,7320,7320,7320,7320,0
20240905,110000,33793910,7320,7320,7320,7320,0
20240905,105900,33793910,7320,7320,7320,7320,0
20240905,105800,33793910,7320,7320,7320,7320,0
20240905,105700,33793910,7320,7320,7320,7320,0
20240905,105600,33793910,7320,7320,7320,7320,0
20240905,105500,33793910,7320,7320,7320,7320,0
20240905,105400,33793910,7320,7320,7320,7320,0
20240905,105300,33793910,7320,7320,7320,7320,1
20240905,105200,33786590,7340,7340,7340,7340,0
20240905,105100,33786590,7340,7340,7340,7340,10
20240905,105000,33713190,7360,7360,7360,7360,0
20240905,104900,33713190,7360,7360,7360,7360,0
20240905,104800,33713190,7360,7370,7370,7360,90
20240905,104700,33049970,7400,7400,7400,7400,0
20240905,104600,33049970,7400,7400,7400,7400,0
20240905,104500,33049970,7400,7400,7400,7400,0
20240905,104400,33049970,7400,7400,7400,7400,0
20240905,104300,33049970,7400,7400,7400,7400,0
20240905,104200,33049970,7400,7400,7400,7400,0
20240905,104100,33049970,7400,7400,7400,7400,0
20240905,104000,33049970,7400,7400,7400,7400,0
20240905,103900,33049970,7400,7400,7400,7400,0
20240905,103800,33049970,7400,7400,7400,7400,0
20240905,103700,33049970,7400,7400,7400,7400,0
20240905,103600,33049970,7400,7400,7400,7400,0
20240905,103500,33049970,7400,7400,7400,7400,0
20240905,103400,33049970,7400,7350,7400,7350,2
20240905,103300,33035220,7370,7370,7370,7370,0
20240905,103200,33035220,7370,7370,7370,7370,0
20240905,103100,33035220,7370,7380,7380,7370,598
20240905,103000,28622980,7380,7380,7380,7380,0
20240905,102900,28622980,7380,7390,7390,7380,160
20240905,102800,27441950,7400,7400,7400,7400,1
20240905,102700,27434550,7420,7420,7420,7420,0
20240905,102600,27434550,7420,7420,7420,7420,0
20240905,102500,27434550,7420,7400,7420,7400,2
20240905,102400,27419730,7420,7400,7420,7400,2
20240905,102300,27404910,7420,7400,7420,7400,2
20240905,102200,27390090,7420,7400,7420,7390,13
20240905,102100,27293950,7390,7410,7410,7390,332
20240905,102000,24840240,7430,7420,7430,7420,2
20240905,101900,24825390,7430,7420,7430,7420,95
20240905,101800,24120460,7420,7410,7420,7410,510
20240905,101700,20336270,7420,7400,7420,7400,51
20240905,101600,19958470,7420,7420,7420,7420,0
20240905,101500,19958470,7420,7420,7420,7420,0
20240905,101400,19958470,7420,7420,7420,7420,0
20240905,101300,19958470,7420,7420,7420,7420,0
20240905,101200,19958470,7420,7420,7420,7420,0
20240905,101100,19958470,7420,7420,7420,7420,1
20240905,101000,19951050,7410,7410,7410,7410,0
20240905,100900,19951050,7410,7410,7410,7410,0
20240905,100800,19951050,7410,7410,7410,7410,15
20240905,100700,19839900,7420,7420,7420,7420,0
20240905,100600,19839900,7420,7420,7420,7420,100
20240905,100500,19097900,7420,7420,7420,7420,0
20240905,100400,19097900,7420,7420,7420,7420,0
20240905,100300,19097900,7420,7430,7430,7420,18
20240905,100200,18964310,7430,7430,7430,7430,1
20240905,100100,18956880,7430,7430,7430,7430,8
20240905,100000,18897440,7430,7430,7430,7430,25
20240905,095900,18711690,7430,7430,7430,7430,0
20240905,095800,18711690,7430,7430,7430,7430,14
20240905,095700,18607670,7440,7440,7440,7440,33
20240905,095600,18362150,7440,7440,7440,7440,50
20240905,095500,17990150,7430,7430,7430,7430,0
20240905,095400,17990150,7430,7430,7440,7430,3
20240905,095300,17967850,7430,7430,7430,7430,0
20240905,095200,17967850,7430,7420,7430,7420,2
20240905,095100,17953000,7430,7410,7430,7410,2
20240905,095000,17938160,7430,7400,7430,7400,6
20240905,094900,17893690,7420,7390,7420,7330,9
20240905,094800,17827130,7340,7330,7390,7330,15
20240905,094700,17716810,7340,7270,7340,7270,301
20240905,094600,15510690,7270,7340,7340,7230,494
20240905,094500,11902750,7400,7340,7400,7340,4
20240905,094400,11873260,7380,7420,7420,7380,23
20240905,094300,11703090,7420,7420,7420,7420,100
20240905,094200,10961090,7420,7420,7420,7420,0
20240905,094100,10961090,7420,7420,7420,7420,0
20240905,094000,10961090,7420,7430,7430,7420,4
20240905,093900,10931400,7430,7450,7460,7420,9
20240905,093800,10864420,7430,7450,7450,7430,4
20240905,093700,10834670,7420,7420,7420,7420,0
20240905,093600,10834670,7420,7420,7420,7420,0
20240905,093500,10834670,7420,7420,7420,7420,2
20240905,093400,10819830,7420,7420,7420,7420,0
20240905,093300,10819830,7420,7420,7420,7420,2
20240905,093200,10804990,7460,7460,7460,7460,0
20240905,093100,10804990,7460,7460,7460,7460,0
20240905,093000,10804990,7460,7460,7460,7430,27
20240905,092900,10603980,7460,7450,7460,7450,3
20240905,092800,10581610,7460,7460,7460,7430,7
20240905,092700,10529420,7470,7470,7470,7470,106
20240905,092600,9737600,7470,7470,7470,7470,5
20240905,092500,9700250,7430,7430,7430,7430,0
20240905,092400,9700250,7430,7430,7430,7430,1
20240905,092300,9692820,7470,7470,7470,7470,0
20240905,092200,9692820,7470,7440,7470,7440,14
20240905,092100,9588270,7460,7460,7460,7460,0
20240905,092000,9588270,7460,7460,7460,7460,1
20240905,091900,9580810,7470,7470,7470,7470,0
20240905,091800,9580810,7470,7470,7470,7470,0
20240905,091700,9580810,7470,7470,7470,7470,0
20240905,091600,9580810,7470,7470,7470,7470,30
20240905,091500,9356710,7470,7470,7470,7470,0
20240905,091400,9356710,7470,7470,7470,7470,0
20240905,091300,9356710,7470,7470,7470,7470,7
20240905,091200,9304420,7410,7430,7430,7410,16
20240905,091100,9185620,7420,7420,7420,7420,0
20240905,091000,9185620,7420,7420,7420,7420,21
20240905,090900,9029800,7420,7420,7420,7420,0
20240905,090800,9029800,7420,7420,7420,7420,0
20240905,090700,9029800,7420,7420,7420,7420,0
20240905,090600,9029800,7420,7420,7420,7420,0
20240905,090500,9029800,7420,7420,7420,7420,0
20240905,090400,9029800,7420,7420,7420,7420,0
20240905,090300,9029800,7420,7420,7420,7420,0
20240905,090200,9029800,7420,7420,7420,7420,1
20240905,090100,9022380,7110,7390,7390,7110,1257
20240905,090000,0,7390,7390,7390,7390,0