KissMeData/199730/min/candle-20240903.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240903,203000,21536380,8180,8180,8180,8180,291
20240903,202900,21536380,8180,8180,8180,8180,0
20240903,202800,21536380,8180,8180,8180,8180,0
20240903,202700,21536380,8180,8180,8180,8180,0
20240903,202600,21536380,8180,8180,8180,8180,0
20240903,202500,21536380,8180,8180,8180,8180,0
20240903,202400,21536380,8180,8180,8180,8180,0
20240903,202300,21536380,8180,8180,8180,8180,0
20240903,202200,21536380,8180,8180,8180,8180,0
20240903,202100,21536380,8180,8180,8180,8180,0
20240903,202000,21536380,8180,8180,8180,8180,0
20240903,201900,21536380,8180,8180,8180,8180,0
20240903,201800,21536380,8180,8180,8180,8180,0
20240903,201700,21536380,8180,8180,8180,8180,0
20240903,201600,21536380,8180,8180,8180,8180,0
20240903,201500,21536380,8180,8180,8180,8180,0
20240903,201400,21536380,8180,8180,8180,8180,0
20240903,201300,21536380,8180,8180,8180,8180,0
20240903,201200,21536380,8180,8180,8180,8180,0
20240903,201100,21536380,8180,8180,8180,8180,0
20240903,201000,21536380,8180,8180,8180,8180,0
20240903,200900,21536380,8180,8180,8180,8180,0
20240903,200800,21536380,8180,8180,8180,8180,0
20240903,200700,21536380,8180,8180,8180,8180,0
20240903,200600,21536380,8180,8180,8180,8180,0
20240903,200500,21536380,8180,8180,8180,8180,0
20240903,200400,21536380,8180,8180,8180,8180,0
20240903,200300,21536380,8180,8180,8180,8180,0
20240903,200200,21536380,8180,8180,8180,8180,0
20240903,200100,21536380,8180,8180,8180,8180,0
20240903,200000,21536380,8180,8180,8180,8180,291
20240903,195900,21536380,8180,8180,8180,8180,0
20240903,195800,21536380,8180,8180,8180,8180,0
20240903,195700,21536380,8180,8180,8180,8180,0
20240903,195600,21536380,8180,8180,8180,8180,0
20240903,195500,21536380,8180,8180,8180,8180,0
20240903,195400,21536380,8180,8180,8180,8180,0
20240903,195300,21536380,8180,8180,8180,8180,0
20240903,195200,21536380,8180,8180,8180,8180,0
20240903,195100,21536380,8180,8180,8180,8180,0
20240903,195000,21536380,8180,8180,8180,8180,0
20240903,194900,21536380,8180,8180,8180,8180,0
20240903,194800,21536380,8180,8180,8180,8180,0
20240903,194700,21536380,8180,8180,8180,8180,0
20240903,194600,21536380,8180,8180,8180,8180,0
20240903,194500,21536380,8180,8180,8180,8180,0
20240903,194400,21536380,8180,8180,8180,8180,0
20240903,194300,21536380,8180,8180,8180,8180,0
20240903,194200,21536380,8180,8180,8180,8180,0
20240903,194100,21536380,8180,8180,8180,8180,0
20240903,194000,21536380,8180,8180,8180,8180,0
20240903,193900,21536380,8180,8180,8180,8180,0
20240903,193800,21536380,8180,8180,8180,8180,0
20240903,193700,21536380,8180,8180,8180,8180,0
20240903,193600,21536380,8180,8180,8180,8180,0
20240903,193500,21536380,8180,8180,8180,8180,0
20240903,193400,21536380,8180,8180,8180,8180,0
20240903,193300,21536380,8180,8180,8180,8180,0
20240903,193200,21536380,8180,8180,8180,8180,0
20240903,193100,21536380,8180,8180,8180,8180,0
20240903,193000,21536380,8180,8180,8180,8180,291
20240903,192900,21536380,8180,8180,8180,8180,0
20240903,192800,21536380,8180,8180,8180,8180,0
20240903,192700,21536380,8180,8180,8180,8180,0
20240903,192600,21536380,8180,8180,8180,8180,0
20240903,192500,21536380,8180,8180,8180,8180,0
20240903,192400,21536380,8180,8180,8180,8180,0
20240903,192300,21536380,8180,8180,8180,8180,0
20240903,192200,21536380,8180,8180,8180,8180,0
20240903,192100,21536380,8180,8180,8180,8180,0
20240903,192000,21536380,8180,8180,8180,8180,0
20240903,191900,21536380,8180,8180,8180,8180,0
20240903,191800,21536380,8180,8180,8180,8180,0
20240903,191700,21536380,8180,8180,8180,8180,0
20240903,191600,21536380,8180,8180,8180,8180,0
20240903,191500,21536380,8180,8180,8180,8180,0
20240903,191400,21536380,8180,8180,8180,8180,0
20240903,191300,21536380,8180,8180,8180,8180,0
20240903,191200,21536380,8180,8180,8180,8180,0
20240903,191100,21536380,8180,8180,8180,8180,0
20240903,191000,21536380,8180,8180,8180,8180,0
20240903,190900,21536380,8180,8180,8180,8180,0
20240903,190800,21536380,8180,8180,8180,8180,0
20240903,190700,21536380,8180,8180,8180,8180,0
20240903,190600,21536380,8180,8180,8180,8180,0
20240903,190500,21536380,8180,8180,8180,8180,0
20240903,190400,21536380,8180,8180,8180,8180,0
20240903,190300,21536380,8180,8180,8180,8180,0
20240903,190200,21536380,8180,8180,8180,8180,0
20240903,190100,21536380,8180,8180,8180,8180,0
20240903,190000,21536380,8180,8180,8180,8180,291
20240903,185900,21536380,8180,8180,8180,8180,0
20240903,185800,21536380,8180,8180,8180,8180,0
20240903,185700,21536380,8180,8180,8180,8180,0
20240903,185600,21536380,8180,8180,8180,8180,0
20240903,185500,21536380,8180,8180,8180,8180,0
20240903,185400,21536380,8180,8180,8180,8180,0
20240903,185300,21536380,8180,8180,8180,8180,0
20240903,185200,21536380,8180,8180,8180,8180,0
20240903,185100,21536380,8180,8180,8180,8180,0
20240903,185000,21536380,8180,8180,8180,8180,0
20240903,184900,21536380,8180,8180,8180,8180,0
20240903,184800,21536380,8180,8180,8180,8180,0
20240903,184700,21536380,8180,8180,8180,8180,0
20240903,184600,21536380,8180,8180,8180,8180,0
20240903,184500,21536380,8180,8180,8180,8180,0
20240903,184400,21536380,8180,8180,8180,8180,0
20240903,184300,21536380,8180,8180,8180,8180,0
20240903,184200,21536380,8180,8180,8180,8180,0
20240903,184100,21536380,8180,8180,8180,8180,0
20240903,184000,21536380,8180,8180,8180,8180,0
20240903,183900,21536380,8180,8180,8180,8180,0
20240903,183800,21536380,8180,8180,8180,8180,0
20240903,183700,21536380,8180,8180,8180,8180,0
20240903,183600,21536380,8180,8180,8180,8180,0
20240903,183500,21536380,8180,8180,8180,8180,0
20240903,183400,21536380,8180,8180,8180,8180,0
20240903,183300,21536380,8180,8180,8180,8180,0
20240903,183200,21536380,8180,8180,8180,8180,0
20240903,183100,21536380,8180,8180,8180,8180,0
20240903,183000,21536380,8180,8180,8180,8180,291
20240903,182900,21536380,8180,8180,8180,8180,0
20240903,182800,21536380,8180,8180,8180,8180,0
20240903,182700,21536380,8180,8180,8180,8180,0
20240903,182600,21536380,8180,8180,8180,8180,0
20240903,182500,21536380,8180,8180,8180,8180,0
20240903,182400,21536380,8180,8180,8180,8180,0
20240903,182300,21536380,8180,8180,8180,8180,0
20240903,182200,21536380,8180,8180,8180,8180,0
20240903,182100,21536380,8180,8180,8180,8180,0
20240903,182000,21536380,8180,8180,8180,8180,0
20240903,181900,21536380,8180,8180,8180,8180,0
20240903,181800,21536380,8180,8180,8180,8180,0
20240903,181700,21536380,8180,8180,8180,8180,0
20240903,181600,21536380,8180,8180,8180,8180,0
20240903,181500,21536380,8180,8180,8180,8180,0
20240903,181400,21536380,8180,8180,8180,8180,0
20240903,181300,21536380,8180,8180,8180,8180,0
20240903,181200,21536380,8180,8180,8180,8180,0
20240903,181100,21536380,8180,8180,8180,8180,0
20240903,181000,21536380,8180,8180,8180,8180,0
20240903,180900,21536380,8180,8180,8180,8180,0
20240903,180800,21536380,8180,8180,8180,8180,0
20240903,180700,21536380,8180,8180,8180,8180,0
20240903,180600,21536380,8180,8180,8180,8180,0
20240903,180500,21536380,8180,8180,8180,8180,0
20240903,180400,21536380,8180,8180,8180,8180,0
20240903,180300,21536380,8180,8180,8180,8180,0
20240903,180200,21536380,8180,8180,8180,8180,0
20240903,180100,21536380,8180,8180,8180,8180,0
20240903,180000,21536380,8180,8180,8180,8180,291
20240903,175900,21536380,8180,8180,8180,8180,0
20240903,175800,21536380,8180,8180,8180,8180,0
20240903,175700,21536380,8180,8180,8180,8180,0
20240903,175600,21536380,8180,8180,8180,8180,0
20240903,175500,21536380,8180,8180,8180,8180,0
20240903,175400,21536380,8180,8180,8180,8180,0
20240903,175300,21536380,8180,8180,8180,8180,0
20240903,175200,21536380,8180,8180,8180,8180,0
20240903,175100,21536380,8180,8180,8180,8180,0
20240903,175000,21536380,8180,8180,8180,8180,0
20240903,174900,21536380,8180,8180,8180,8180,0
20240903,174800,21536380,8180,8180,8180,8180,0
20240903,174700,21536380,8180,8180,8180,8180,0
20240903,174600,21536380,8180,8180,8180,8180,0
20240903,174500,21536380,8180,8180,8180,8180,0
20240903,174400,21536380,8180,8180,8180,8180,0
20240903,174300,21536380,8180,8180,8180,8180,0
20240903,174200,21536380,8180,8180,8180,8180,0
20240903,174100,21536380,8180,8180,8180,8180,0
20240903,174000,21536380,8180,8180,8180,8180,0
20240903,173900,21536380,8180,8180,8180,8180,0
20240903,173800,21536380,8180,8180,8180,8180,0
20240903,173700,21536380,8180,8180,8180,8180,0
20240903,173600,21536380,8180,8180,8180,8180,0
20240903,173500,21536380,8180,8180,8180,8180,0
20240903,173400,21536380,8180,8180,8180,8180,0
20240903,173300,21536380,8180,8180,8180,8180,0
20240903,173200,21536380,8180,8180,8180,8180,0
20240903,173100,21536380,8180,8180,8180,8180,0
20240903,173000,21536380,8180,8180,8180,8180,291
20240903,172900,21536380,8180,8180,8180,8180,0
20240903,172800,21536380,8180,8180,8180,8180,0
20240903,172700,21536380,8180,8180,8180,8180,0
20240903,172600,21536380,8180,8180,8180,8180,0
20240903,172500,21536380,8180,8180,8180,8180,0
20240903,172400,21536380,8180,8180,8180,8180,0
20240903,172300,21536380,8180,8180,8180,8180,0
20240903,172200,21536380,8180,8180,8180,8180,0
20240903,172100,21536380,8180,8180,8180,8180,0
20240903,172000,21536380,8180,8180,8180,8180,0
20240903,171900,21536380,8180,8180,8180,8180,0
20240903,171800,21536380,8180,8180,8180,8180,0
20240903,171700,21536380,8180,8180,8180,8180,0
20240903,171600,21536380,8180,8180,8180,8180,0
20240903,171500,21536380,8180,8180,8180,8180,0
20240903,171400,21536380,8180,8180,8180,8180,0
20240903,171300,21536380,8180,8180,8180,8180,0
20240903,171200,21536380,8180,8180,8180,8180,0
20240903,171100,21536380,8180,8180,8180,8180,0
20240903,171000,21536380,8180,8180,8180,8180,0
20240903,170900,21536380,8180,8180,8180,8180,0
20240903,170800,21536380,8180,8180,8180,8180,0
20240903,170700,21536380,8180,8180,8180,8180,0
20240903,170600,21536380,8180,8180,8180,8180,0
20240903,170500,21536380,8180,8180,8180,8180,0
20240903,170400,21536380,8180,8180,8180,8180,0
20240903,170300,21536380,8180,8180,8180,8180,0
20240903,170200,21536380,8180,8180,8180,8180,0
20240903,170100,21536380,8180,8180,8180,8180,0
20240903,170000,21536380,8180,8180,8180,8180,291
20240903,165900,21536380,8180,8180,8180,8180,0
20240903,165800,21536380,8180,8180,8180,8180,0
20240903,165700,21536380,8180,8180,8180,8180,0
20240903,165600,21536380,8180,8180,8180,8180,0
20240903,165500,21536380,8180,8180,8180,8180,0
20240903,165400,21536380,8180,8180,8180,8180,0
20240903,165300,21536380,8180,8180,8180,8180,0
20240903,165200,21536380,8180,8180,8180,8180,0
20240903,165100,21536380,8180,8180,8180,8180,0
20240903,165000,21536380,8180,8180,8180,8180,0
20240903,164900,21536380,8180,8180,8180,8180,0
20240903,164800,21536380,8180,8180,8180,8180,0
20240903,164700,21536380,8180,8180,8180,8180,0
20240903,164600,21536380,8180,8180,8180,8180,0
20240903,164500,21536380,8180,8180,8180,8180,0
20240903,164400,21536380,8180,8180,8180,8180,0
20240903,164300,21536380,8180,8180,8180,8180,0
20240903,164200,21536380,8180,8180,8180,8180,0
20240903,164100,21536380,8180,8180,8180,8180,0
20240903,164000,21536380,8180,8180,8180,8180,0
20240903,163900,21536380,8180,8180,8180,8180,0
20240903,163800,21536380,8180,8180,8180,8180,0
20240903,163700,21536380,8180,8180,8180,8180,0
20240903,163600,21536380,8180,8180,8180,8180,0
20240903,163500,21536380,8180,8180,8180,8180,0
20240903,163400,21536380,8180,8180,8180,8180,0
20240903,163300,21536380,8180,8180,8180,8180,0
20240903,163200,21536380,8180,8180,8180,8180,0
20240903,163100,21536380,8180,8180,8180,8180,0
20240903,163000,21536380,8180,8180,8180,8180,291
20240903,162900,21536380,8180,8180,8180,8180,0
20240903,162800,21536380,8180,8180,8180,8180,0
20240903,162700,21536380,8180,8180,8180,8180,0
20240903,162600,21536380,8180,8180,8180,8180,0
20240903,162500,21536380,8180,8180,8180,8180,0
20240903,162400,21536380,8180,8180,8180,8180,0
20240903,162300,21536380,8180,8180,8180,8180,0
20240903,162200,21536380,8180,8180,8180,8180,0
20240903,162100,21536380,8180,8180,8180,8180,0
20240903,162000,21536380,8180,8180,8180,8180,0
20240903,161900,21536380,8180,8180,8180,8180,0
20240903,161800,21536380,8180,8180,8180,8180,0
20240903,161700,21536380,8180,8180,8180,8180,0
20240903,161600,21536380,8180,8180,8180,8180,0
20240903,161500,21536380,8180,8180,8180,8180,0
20240903,161400,21536380,8180,8180,8180,8180,0
20240903,161300,21536380,8180,8180,8180,8180,0
20240903,161200,21536380,8180,8180,8180,8180,0
20240903,161100,21536380,8180,8180,8180,8180,0
20240903,161000,21536380,8180,8180,8180,8180,0
20240903,160900,21536380,8180,8180,8180,8180,0
20240903,160800,21536380,8180,8180,8180,8180,0
20240903,160700,21536380,8180,8180,8180,8180,0
20240903,160600,21536380,8180,8180,8180,8180,0
20240903,160500,21536380,8180,8180,8180,8180,0
20240903,160400,21536380,8180,8180,8180,8180,0
20240903,160300,21536380,8180,8180,8180,8180,0
20240903,160200,21536380,8180,8180,8180,8180,0
20240903,160100,21536380,8180,8180,8180,8180,0
20240903,160000,21536380,8180,8180,8180,8180,291
20240903,155900,21536380,8180,8180,8180,8180,0
20240903,155800,21536380,8180,8180,8180,8180,0
20240903,155700,21536380,8180,8180,8180,8180,0
20240903,155600,21536380,8180,8180,8180,8180,0
20240903,155500,21536380,8180,8180,8180,8180,0
20240903,155400,21536380,8180,8180,8180,8180,0
20240903,155300,21536380,8180,8180,8180,8180,0
20240903,155200,21536380,8180,8180,8180,8180,0
20240903,155100,21536380,8180,8180,8180,8180,0
20240903,155000,21536380,8180,8180,8180,8180,0
20240903,154900,21536380,8180,8180,8180,8180,0
20240903,154800,21536380,8180,8180,8180,8180,0
20240903,154700,21536380,8180,8180,8180,8180,0
20240903,154600,21536380,8180,8180,8180,8180,0
20240903,154500,21536380,8180,8180,8180,8180,0
20240903,154400,21536380,8180,8180,8180,8180,0
20240903,154300,21536380,8180,8180,8180,8180,0
20240903,154200,21536380,8180,8180,8180,8180,0
20240903,154100,21536380,8180,8180,8180,8180,0
20240903,154000,21536380,8180,8180,8180,8180,0
20240903,153900,21536380,8180,8180,8180,8180,0
20240903,153800,21536380,8180,8180,8180,8180,0
20240903,153700,21536380,8180,8180,8180,8180,0
20240903,153600,21536380,8180,8180,8180,8180,0
20240903,153500,21536380,8180,8180,8180,8180,0
20240903,153400,21536380,8180,8180,8180,8180,0
20240903,153300,21536380,8180,8180,8180,8180,0
20240903,153200,21536380,8180,8180,8180,8180,0
20240903,153100,21536380,8180,8180,8180,8180,0
20240903,153000,21536380,8180,8180,8180,8180,582
20240903,152900,19156000,8290,8290,8290,8290,0
20240903,152800,19156000,8290,8290,8290,8290,0
20240903,152700,19156000,8290,8290,8290,8290,0
20240903,152600,19156000,8290,8290,8290,8290,0
20240903,152500,19156000,8290,8290,8290,8290,0
20240903,152400,19156000,8290,8290,8290,8290,0
20240903,152300,19156000,8290,8290,8290,8290,0
20240903,152200,19156000,8290,8290,8290,8290,0
20240903,152100,19156000,8290,8290,8290,8290,0
20240903,152000,19156000,8290,8290,8290,8290,0
20240903,151900,19156000,8290,8290,8290,8290,0
20240903,151800,19156000,8290,8290,8290,8290,0
20240903,151700,19156000,8290,8290,8290,8290,0
20240903,151600,19156000,8290,8290,8290,8290,0
20240903,151500,19156000,8290,8290,8290,8290,0
20240903,151400,19156000,8290,8290,8290,8290,0
20240903,151300,19156000,8290,8290,8290,8290,0
20240903,151200,19156000,8290,8290,8290,8290,0
20240903,151100,19156000,8290,8290,8290,8290,0
20240903,151000,19156000,8290,8290,8290,8290,0
20240903,150900,19156000,8290,8290,8290,8290,0
20240903,150800,19156000,8290,8290,8290,8290,0
20240903,150700,19156000,8290,8290,8290,8290,0
20240903,150600,19156000,8290,8290,8290,8290,0
20240903,150500,19156000,8290,8290,8290,8290,0
20240903,150400,19156000,8290,8290,8290,8290,0
20240903,150300,19156000,8290,8290,8290,8290,0
20240903,150200,19156000,8290,8290,8290,8290,0
20240903,150100,19156000,8290,8290,8290,8290,0
20240903,150000,19156000,8290,8290,8290,8290,0
20240903,145900,19156000,8290,8290,8290,8290,0
20240903,145800,19156000,8290,8290,8290,8290,0
20240903,145700,19156000,8290,8290,8290,8290,0
20240903,145600,19156000,8290,8280,8290,8280,3
20240903,145500,19131150,8280,8280,8280,8280,0
20240903,145400,19131150,8280,8280,8280,8280,0
20240903,145300,19131150,8280,8280,8280,8280,0
20240903,145200,19131150,8280,8280,8280,8280,0
20240903,145100,19131150,8280,8280,8280,8280,0
20240903,145000,19131150,8280,8280,8280,8280,0
20240903,144900,19131150,8280,8280,8280,8280,0
20240903,144800,19131150,8280,8280,8280,8280,0
20240903,144700,19131150,8280,8280,8280,8280,0
20240903,144600,19131150,8280,8280,8280,8280,200
20240903,144500,17475150,8290,8290,8290,8290,0
20240903,144400,17475150,8290,8290,8290,8290,0
20240903,144300,17475150,8290,8290,8290,8290,0
20240903,144200,17475150,8290,8290,8290,8290,0
20240903,144100,17475150,8290,8290,8290,8290,0
20240903,144000,17475150,8290,8290,8290,8290,0
20240903,143900,17475150,8290,8290,8290,8290,0
20240903,143800,17475150,8290,8290,8290,8290,0
20240903,143700,17475150,8290,8290,8290,8290,0
20240903,143600,17475150,8290,8290,8290,8290,0
20240903,143500,17475150,8290,8290,8290,8290,0
20240903,143400,17475150,8290,8290,8290,8290,0
20240903,143300,17475150,8290,8290,8290,8290,0
20240903,143200,17475150,8290,8290,8290,8290,0
20240903,143100,17475150,8290,8290,8290,8290,0
20240903,143000,17475150,8290,8290,8290,8290,0
20240903,142900,17475150,8290,8290,8290,8290,0
20240903,142800,17475150,8290,8280,8290,8280,3
20240903,142700,17450300,8290,8290,8290,8290,0
20240903,142600,17450300,8290,8290,8290,8290,0
20240903,142500,17450300,8290,8290,8290,8290,0
20240903,142400,17450300,8290,8290,8290,8290,0
20240903,142300,17450300,8290,8290,8290,8290,0
20240903,142200,17450300,8290,8290,8290,8290,0
20240903,142100,17450300,8290,8290,8290,8290,0
20240903,142000,17450300,8290,8290,8290,8290,0
20240903,141900,17450300,8290,8290,8290,8290,0
20240903,141800,17450300,8290,8290,8290,8290,0
20240903,141700,17450300,8290,8290,8290,8290,0
20240903,141600,17450300,8290,8290,8290,8290,0
20240903,141500,17450300,8290,8290,8290,8290,0
20240903,141400,17450300,8290,8290,8290,8290,0
20240903,141300,17450300,8290,8290,8290,8290,0
20240903,141200,17450300,8290,8290,8290,8290,0
20240903,141100,17450300,8290,8290,8290,8290,0
20240903,141000,17450300,8290,8290,8290,8290,0
20240903,140900,17450300,8290,8290,8290,8290,0
20240903,140800,17450300,8290,8290,8290,8290,0
20240903,140700,17450300,8290,8290,8290,8290,0
20240903,140600,17450300,8290,8290,8290,8290,0
20240903,140500,17450300,8290,8290,8290,8290,0
20240903,140400,17450300,8290,8290,8290,8290,0
20240903,140300,17450300,8290,8290,8290,8290,0
20240903,140200,17450300,8290,8290,8290,8290,0
20240903,140100,17450300,8290,8280,8290,8280,3
20240903,140000,17425450,8290,8290,8290,8290,0
20240903,135900,17425450,8290,8290,8290,8290,0
20240903,135800,17425450,8290,8290,8290,8290,0
20240903,135700,17425450,8290,8290,8290,8290,0
20240903,135600,17425450,8290,8290,8290,8290,0
20240903,135500,17425450,8290,8290,8290,8290,0
20240903,135400,17425450,8290,8290,8290,8290,0
20240903,135300,17425450,8290,8290,8290,8290,0
20240903,135200,17425450,8290,8290,8290,8290,0
20240903,135100,17425450,8290,8290,8290,8290,0
20240903,135000,17425450,8290,8280,8290,8280,2
20240903,134900,17408880,8280,8280,8280,8280,0
20240903,134800,17408880,8280,8280,8280,8280,1
20240903,134700,17400600,8290,8290,8290,8290,0
20240903,134600,17400600,8290,8260,8290,8260,9
20240903,134500,17326180,8200,8200,8200,8200,1
20240903,134400,17317980,8290,8290,8290,8290,0
20240903,134300,17317980,8290,8290,8290,8290,0
20240903,134200,17317980,8290,8290,8290,8290,0
20240903,134100,17317980,8290,8290,8290,8290,0
20240903,134000,17317980,8290,8290,8290,8290,0
20240903,133900,17317980,8290,8290,8290,8290,0
20240903,133800,17317980,8290,8290,8290,8290,0
20240903,133700,17317980,8290,8290,8290,8290,0
20240903,133600,17317980,8290,8290,8290,8290,0
20240903,133500,17317980,8290,8290,8290,8290,0
20240903,133400,17317980,8290,8190,8290,8190,3
20240903,133300,17293220,8300,8300,8300,8300,0
20240903,133200,17293220,8300,8300,8300,8300,0
20240903,133100,17293220,8300,8300,8300,8300,0
20240903,133000,17293220,8300,8300,8300,8300,0
20240903,132900,17293220,8300,8300,8300,8300,0
20240903,132800,17293220,8300,8300,8300,8300,0
20240903,132700,17293220,8300,8300,8300,8300,0
20240903,132600,17293220,8300,8300,8300,8300,0
20240903,132500,17293220,8300,8300,8300,8300,0
20240903,132400,17293220,8300,8300,8300,8300,0
20240903,132300,17293220,8300,8300,8300,8300,0
20240903,132200,17293220,8300,8300,8300,8300,0
20240903,132100,17293220,8300,8300,8300,8300,0
20240903,132000,17293220,8300,8300,8300,8300,0
20240903,131900,17293220,8300,8300,8300,8300,0
20240903,131800,17293220,8300,8300,8300,8300,0
20240903,131700,17293220,8300,8280,8300,8280,50
20240903,131600,16878610,8300,8300,8300,8300,0
20240903,131500,16878610,8300,8300,8300,8300,0
20240903,131400,16878610,8300,8300,8300,8300,0
20240903,131300,16878610,8300,8300,8300,8300,0
20240903,131200,16878610,8300,8300,8300,8300,0
20240903,131100,16878610,8300,8300,8300,8300,0
20240903,131000,16878610,8300,8300,8300,8300,0
20240903,130900,16878610,8300,8300,8300,8300,0
20240903,130800,16878610,8300,8300,8300,8300,0
20240903,130700,16878610,8300,8300,8300,8300,0
20240903,130600,16878610,8300,8300,8300,8300,0
20240903,130500,16878610,8300,8300,8300,8300,0
20240903,130400,16878610,8300,8300,8300,8300,0
20240903,130300,16878610,8300,8300,8300,8300,0
20240903,130200,16878610,8300,8300,8300,8300,0
20240903,130100,16878610,8300,8300,8300,8300,0
20240903,130000,16878610,8300,8300,8300,8300,0
20240903,125900,16878610,8300,8300,8300,8300,0
20240903,125800,16878610,8300,8300,8300,8300,0
20240903,125700,16878610,8300,8300,8300,8300,0
20240903,125600,16878610,8300,8300,8300,8300,0
20240903,125500,16878610,8300,8300,8300,8300,0
20240903,125400,16878610,8300,8300,8300,8300,0
20240903,125300,16878610,8300,8300,8300,8300,0
20240903,125200,16878610,8300,8300,8300,8300,0
20240903,125100,16878610,8300,8300,8300,8300,0
20240903,125000,16878610,8300,8300,8300,8300,0
20240903,124900,16878610,8300,8300,8300,8300,0
20240903,124800,16878610,8300,8300,8300,8300,0
20240903,124700,16878610,8300,8300,8300,8300,0
20240903,124600,16878610,8300,8300,8300,8300,0
20240903,124500,16878610,8300,8300,8300,8300,0
20240903,124400,16878610,8300,8300,8300,8300,0
20240903,124300,16878610,8300,8300,8300,8300,0
20240903,124200,16878610,8300,8300,8300,8300,0
20240903,124100,16878610,8300,8300,8300,8300,0
20240903,124000,16878610,8300,8220,8300,8220,389
20240903,123900,13658950,8220,8220,8220,8220,0
20240903,123800,13658950,8220,8220,8220,8220,0
20240903,123700,13658950,8220,8220,8220,8220,0
20240903,123600,13658950,8220,8220,8220,8220,0
20240903,123500,13658950,8220,8220,8220,8220,0
20240903,123400,13658950,8220,8220,8220,8220,0
20240903,123300,13658950,8220,8220,8220,8220,0
20240903,123200,13658950,8220,8220,8220,8220,0
20240903,123100,13658950,8220,8220,8220,8220,0
20240903,123000,13658950,8220,8220,8220,8220,1
20240903,122900,13650730,8180,8180,8180,8180,0
20240903,122800,13650730,8180,8180,8180,8180,0
20240903,122700,13650730,8180,8180,8180,8180,0
20240903,122600,13650730,8180,8180,8180,8180,0
20240903,122500,13650730,8180,8180,8180,8180,0
20240903,122400,13650730,8180,8180,8180,8180,1
20240903,122300,13642550,8150,8150,8150,8150,0
20240903,122200,13642550,8150,8200,8200,8150,111
20240903,122100,12735680,8230,8230,8230,8230,0
20240903,122000,12735680,8230,8230,8230,8230,0
20240903,121900,12735680,8230,8230,8230,8230,1
20240903,121800,12727450,8200,8200,8200,8200,0
20240903,121700,12727450,8200,8200,8200,8200,0
20240903,121600,12727450,8200,8200,8200,8200,0
20240903,121500,12727450,8200,8200,8200,8200,0
20240903,121400,12727450,8200,8200,8200,8200,0
20240903,121300,12727450,8200,8200,8200,8200,0
20240903,121200,12727450,8200,8200,8200,8200,1
20240903,121100,12719250,8190,8190,8190,8190,0
20240903,121000,12719250,8190,8190,8190,8190,0
20240903,120900,12719250,8190,8190,8190,8190,0
20240903,120800,12719250,8190,8190,8190,8190,5
20240903,120700,12678300,8190,8190,8190,8190,0
20240903,120600,12678300,8190,8190,8190,8190,13
20240903,120500,12571830,8190,8190,8190,8190,0
20240903,120400,12571830,8190,8190,8190,8190,0
20240903,120300,12571830,8190,8190,8190,8190,0
20240903,120200,12571830,8190,8190,8190,8190,0
20240903,120100,12571830,8190,8190,8190,8190,0
20240903,120000,12571830,8190,8190,8190,8190,0
20240903,115900,12571830,8190,8190,8190,8190,0
20240903,115800,12571830,8190,8190,8190,8190,0
20240903,115700,12571830,8190,8190,8190,8190,0
20240903,115600,12571830,8190,8190,8190,8190,0
20240903,115500,12571830,8190,8190,8190,8190,0
20240903,115400,12571830,8190,8190,8190,8190,0
20240903,115300,12571830,8190,8190,8190,8190,0
20240903,115200,12571830,8190,8190,8190,8190,0
20240903,115100,12571830,8190,8190,8190,8190,0
20240903,115000,12571830,8190,8230,8230,8190,9
20240903,114900,12498080,8210,8210,8210,8210,0
20240903,114800,12498080,8210,8210,8210,8210,0
20240903,114700,12498080,8210,8210,8210,8210,0
20240903,114600,12498080,8210,8210,8210,8210,0
20240903,114500,12498080,8210,8210,8210,8210,0
20240903,114400,12498080,8210,8210,8210,8210,0
20240903,114300,12498080,8210,8210,8210,8210,0
20240903,114200,12498080,8210,8210,8210,8210,0
20240903,114100,12498080,8210,8210,8210,8210,0
20240903,114000,12498080,8210,8210,8210,8210,0
20240903,113900,12498080,8210,8210,8210,8210,0
20240903,113800,12498080,8210,8210,8210,8210,0
20240903,113700,12498080,8210,8210,8210,8210,0
20240903,113600,12498080,8210,8210,8210,8210,0
20240903,113500,12498080,8210,8210,8210,8210,0
20240903,113400,12498080,8210,8210,8210,8210,0
20240903,113300,12498080,8210,8210,8210,8210,0
20240903,113200,12498080,8210,8210,8210,8210,0
20240903,113100,12498080,8210,8210,8210,8210,0
20240903,113000,12498080,8210,8210,8210,8210,0
20240903,112900,12498080,8210,8210,8210,8210,0
20240903,112800,12498080,8210,8210,8210,8210,0
20240903,112700,12498080,8210,8210,8210,8210,0
20240903,112600,12498080,8210,8210,8210,8210,0
20240903,112500,12498080,8210,8210,8210,8210,0
20240903,112400,12498080,8210,8210,8210,8210,0
20240903,112300,12498080,8210,8210,8210,8210,7
20240903,112200,12440610,8210,8210,8210,8210,10
20240903,112100,12358510,8200,8200,8200,8200,0
20240903,112000,12358510,8200,8200,8200,8200,0
20240903,111900,12358510,8200,8200,8200,8200,0
20240903,111800,12358510,8200,8200,8200,8200,0
20240903,111700,12358510,8200,8200,8200,8200,0
20240903,111600,12358510,8200,8200,8200,8200,0
20240903,111500,12358510,8200,8200,8200,8200,0
20240903,111400,12358510,8200,8200,8200,8200,0
20240903,111300,12358510,8200,8200,8200,8200,0
20240903,111200,12358510,8200,8200,8200,8200,0
20240903,111100,12358510,8200,8200,8200,8200,5
20240903,111000,12317510,8210,8210,8210,8210,5
20240903,110900,12276460,8210,8210,8210,8210,0
20240903,110800,12276460,8210,8210,8210,8210,0
20240903,110700,12276460,8210,8210,8210,8210,0
20240903,110600,12276460,8210,8210,8210,8210,0
20240903,110500,12276460,8210,8210,8210,8210,0
20240903,110400,12276460,8210,8210,8210,8210,0
20240903,110300,12276460,8210,8210,8210,8210,0
20240903,110200,12276460,8210,8210,8210,8210,0
20240903,110100,12276460,8210,8210,8210,8210,0
20240903,110000,12276460,8210,8210,8210,8210,0
20240903,105900,12276460,8210,8210,8210,8210,0
20240903,105800,12276460,8210,8210,8210,8210,0
20240903,105700,12276460,8210,8210,8210,8210,0
20240903,105600,12276460,8210,8210,8210,8210,0
20240903,105500,12276460,8210,8190,8210,8150,79
20240903,105400,11630970,8190,8190,8190,8190,0
20240903,105300,11630970,8190,8190,8190,8190,6
20240903,105200,11581830,8190,8190,8190,8190,29
20240903,105100,11344320,8200,8200,8200,8200,297
20240903,105000,8908920,8240,8240,8240,8240,0
20240903,104900,8908920,8240,8240,8240,8240,0
20240903,104800,8908920,8240,8240,8240,8240,1
20240903,104700,8900680,8200,8200,8200,8200,40
20240903,104600,8572680,8200,8220,8220,8200,18
20240903,104500,8424930,8230,8230,8230,8230,0
20240903,104400,8424930,8230,8230,8230,8230,1
20240903,104300,8416700,8260,8260,8260,8260,0
20240903,104200,8416700,8260,8260,8260,8260,0
20240903,104100,8416700,8260,8260,8260,8260,0
20240903,104000,8416700,8260,8260,8260,8260,0
20240903,103900,8416700,8260,8260,8260,8260,0
20240903,103800,8416700,8260,8260,8260,8260,0
20240903,103700,8416700,8260,8240,8260,8240,2
20240903,103600,8400200,8250,8250,8250,8250,1
20240903,103500,8391950,8230,8230,8230,8230,0
20240903,103400,8391950,8230,8230,8230,8230,0
20240903,103300,8391950,8230,8230,8230,8230,0
20240903,103200,8391950,8230,8230,8230,8230,0
20240903,103100,8391950,8230,8230,8230,8230,0
20240903,103000,8391950,8230,8230,8230,8230,2
20240903,102900,8375490,8240,8240,8240,8240,0
20240903,102800,8375490,8240,8240,8240,8240,0
20240903,102700,8375490,8240,8240,8240,8240,3
20240903,102600,8350770,8250,8250,8250,8250,3
20240903,102500,8326020,8260,8260,8260,8260,0
20240903,102400,8326020,8260,8260,8260,8260,0
20240903,102300,8326020,8260,8260,8260,8260,0
20240903,102200,8326020,8260,8260,8260,8260,0
20240903,102100,8326020,8260,8260,8260,8260,0
20240903,102000,8326020,8260,8260,8260,8260,0
20240903,101900,8326020,8260,8260,8260,8260,0
20240903,101800,8326020,8260,8260,8260,8260,1
20240903,101700,8317760,8260,8260,8260,8260,0
20240903,101600,8317760,8260,8260,8260,8260,0
20240903,101500,8317760,8260,8260,8260,8260,0
20240903,101400,8317760,8260,8260,8260,8260,0
20240903,101300,8317760,8260,8260,8260,8260,0
20240903,101200,8317760,8260,8260,8260,8260,0
20240903,101100,8317760,8260,8260,8260,8260,0
20240903,101000,8317760,8260,8260,8260,8260,0
20240903,100900,8317760,8260,8260,8260,8260,0
20240903,100800,8317760,8260,8260,8260,8260,0
20240903,100700,8317760,8260,8260,8260,8260,0
20240903,100600,8317760,8260,8260,8260,8260,0
20240903,100500,8317760,8260,8260,8260,8260,0
20240903,100400,8317760,8260,8260,8260,8260,0
20240903,100300,8317760,8260,8260,8260,8260,0
20240903,100200,8317760,8260,8260,8260,8260,10
20240903,100100,8235160,8260,8260,8260,8260,0
20240903,100000,8235160,8260,8260,8260,8260,0
20240903,095900,8235160,8260,8260,8260,8260,0
20240903,095800,8235160,8260,8260,8260,8260,0
20240903,095700,8235160,8260,8260,8260,8260,0
20240903,095600,8235160,8260,8260,8260,8260,0
20240903,095500,8235160,8260,8260,8260,8260,0
20240903,095400,8235160,8260,8260,8260,8260,0
20240903,095300,8235160,8260,8260,8260,8260,0
20240903,095200,8235160,8260,8260,8260,8260,0
20240903,095100,8235160,8260,8260,8260,8260,0
20240903,095000,8235160,8260,8260,8260,8260,0
20240903,094900,8235160,8260,8260,8260,8260,0
20240903,094800,8235160,8260,8260,8260,8260,0
20240903,094700,8235160,8260,8260,8260,8260,0
20240903,094600,8235160,8260,8260,8260,8260,3
20240903,094500,8210380,8260,8260,8260,8260,0
20240903,094400,8210380,8260,8260,8260,8260,0
20240903,094300,8210380,8260,8260,8260,8260,0
20240903,094200,8210380,8260,8260,8260,8260,0
20240903,094100,8210380,8260,8260,8260,8260,0
20240903,094000,8210380,8260,8260,8260,8260,0
20240903,093900,8210380,8260,8260,8260,8260,1
20240903,093800,8202120,8260,8260,8260,8260,1
20240903,093700,8193860,8260,8260,8260,8260,0
20240903,093600,8193860,8260,8260,8260,8260,0
20240903,093500,8193860,8260,8240,8260,8200,801
20240903,093400,1623450,8290,8290,8290,8290,0
20240903,093300,1623450,8290,8290,8290,8290,0
20240903,093200,1623450,8290,8290,8290,8290,0
20240903,093100,1623450,8290,8290,8290,8290,0
20240903,093000,1623450,8290,8260,8290,8260,22
20240903,092900,1441130,8250,8250,8250,8250,0
20240903,092800,1441130,8250,8250,8250,8250,0
20240903,092700,1441130,8250,8250,8250,8250,0
20240903,092600,1441130,8250,8250,8250,8250,2
20240903,092500,1424630,8320,8320,8320,8320,0
20240903,092400,1424630,8320,8320,8320,8320,0
20240903,092300,1424630,8320,8320,8320,8320,0
20240903,092200,1424630,8320,8320,8320,8320,0
20240903,092100,1424630,8320,8320,8320,8320,0
20240903,092000,1424630,8320,8320,8320,8320,0
20240903,091900,1424630,8320,8320,8320,8320,0
20240903,091800,1424630,8320,8320,8320,8320,0
20240903,091700,1424630,8320,8320,8320,8320,0
20240903,091600,1424630,8320,8320,8320,8320,0
20240903,091500,1424630,8320,8320,8320,8320,0
20240903,091400,1424630,8320,8320,8320,8320,0
20240903,091300,1424630,8320,8320,8320,8320,0
20240903,091200,1424630,8320,8320,8320,8320,0
20240903,091100,1424630,8320,8320,8320,8320,0
20240903,091000,1424630,8320,8320,8320,8320,0
20240903,090900,1424630,8320,8320,8320,8320,0
20240903,090800,1424630,8320,8320,8320,8320,0
20240903,090700,1424630,8320,8320,8320,8320,0
20240903,090600,1424630,8320,8320,8320,8320,0
20240903,090500,1424630,8320,8320,8320,8320,1
20240903,090400,1416310,8320,8320,8320,8320,0
20240903,090300,1416310,8320,8320,8320,8320,0
20240903,090200,1416310,8320,8320,8320,8320,9
20240903,090100,1341430,8400,8400,8400,8400,0
20240903,090000,1341430,8400,8220,8400,8220,162