KissMeData/303530/min/candle-20240903.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240903,210100,626439100,8250,8250,8250,8250,795
20240903,210000,626439100,8250,8250,8250,8250,0
20240903,205900,626439100,8250,8250,8250,8250,0
20240903,205800,626439100,8250,8250,8250,8250,0
20240903,205700,626439100,8250,8250,8250,8250,0
20240903,205600,626439100,8250,8250,8250,8250,0
20240903,205500,626439100,8250,8250,8250,8250,0
20240903,205400,626439100,8250,8250,8250,8250,0
20240903,205300,626439100,8250,8250,8250,8250,0
20240903,205200,626439100,8250,8250,8250,8250,0
20240903,205100,626439100,8250,8250,8250,8250,0
20240903,205000,626439100,8250,8250,8250,8250,0
20240903,204900,626439100,8250,8250,8250,8250,0
20240903,204800,626439100,8250,8250,8250,8250,0
20240903,204700,626439100,8250,8250,8250,8250,0
20240903,204600,626439100,8250,8250,8250,8250,0
20240903,204500,626439100,8250,8250,8250,8250,0
20240903,204400,626439100,8250,8250,8250,8250,0
20240903,204300,626439100,8250,8250,8250,8250,0
20240903,204200,626439100,8250,8250,8250,8250,0
20240903,204100,626439100,8250,8250,8250,8250,0
20240903,204000,626439100,8250,8250,8250,8250,0
20240903,203900,626439100,8250,8250,8250,8250,0
20240903,203800,626439100,8250,8250,8250,8250,0
20240903,203700,626439100,8250,8250,8250,8250,0
20240903,203600,626439100,8250,8250,8250,8250,0
20240903,203500,626439100,8250,8250,8250,8250,0
20240903,203400,626439100,8250,8250,8250,8250,0
20240903,203300,626439100,8250,8250,8250,8250,0
20240903,203200,626439100,8250,8250,8250,8250,0
20240903,203100,626439100,8250,8250,8250,8250,795
20240903,203000,626439100,8250,8250,8250,8250,0
20240903,202900,626439100,8250,8250,8250,8250,0
20240903,202800,626439100,8250,8250,8250,8250,0
20240903,202700,626439100,8250,8250,8250,8250,0
20240903,202600,626439100,8250,8250,8250,8250,0
20240903,202500,626439100,8250,8250,8250,8250,0
20240903,202400,626439100,8250,8250,8250,8250,0
20240903,202300,626439100,8250,8250,8250,8250,0
20240903,202200,626439100,8250,8250,8250,8250,0
20240903,202100,626439100,8250,8250,8250,8250,0
20240903,202000,626439100,8250,8250,8250,8250,0
20240903,201900,626439100,8250,8250,8250,8250,0
20240903,201800,626439100,8250,8250,8250,8250,0
20240903,201700,626439100,8250,8250,8250,8250,0
20240903,201600,626439100,8250,8250,8250,8250,0
20240903,201500,626439100,8250,8250,8250,8250,0
20240903,201400,626439100,8250,8250,8250,8250,0
20240903,201300,626439100,8250,8250,8250,8250,0
20240903,201200,626439100,8250,8250,8250,8250,0
20240903,201100,626439100,8250,8250,8250,8250,0
20240903,201000,626439100,8250,8250,8250,8250,0
20240903,200900,626439100,8250,8250,8250,8250,0
20240903,200800,626439100,8250,8250,8250,8250,0
20240903,200700,626439100,8250,8250,8250,8250,0
20240903,200600,626439100,8250,8250,8250,8250,0
20240903,200500,626439100,8250,8250,8250,8250,0
20240903,200400,626439100,8250,8250,8250,8250,0
20240903,200300,626439100,8250,8250,8250,8250,0
20240903,200200,626439100,8250,8250,8250,8250,0
20240903,200100,626439100,8250,8250,8250,8250,795
20240903,200000,626439100,8250,8250,8250,8250,0
20240903,195900,626439100,8250,8250,8250,8250,0
20240903,195800,626439100,8250,8250,8250,8250,0
20240903,195700,626439100,8250,8250,8250,8250,0
20240903,195600,626439100,8250,8250,8250,8250,0
20240903,195500,626439100,8250,8250,8250,8250,0
20240903,195400,626439100,8250,8250,8250,8250,0
20240903,195300,626439100,8250,8250,8250,8250,0
20240903,195200,626439100,8250,8250,8250,8250,0
20240903,195100,626439100,8250,8250,8250,8250,0
20240903,195000,626439100,8250,8250,8250,8250,0
20240903,194900,626439100,8250,8250,8250,8250,0
20240903,194800,626439100,8250,8250,8250,8250,0
20240903,194700,626439100,8250,8250,8250,8250,0
20240903,194600,626439100,8250,8250,8250,8250,0
20240903,194500,626439100,8250,8250,8250,8250,0
20240903,194400,626439100,8250,8250,8250,8250,0
20240903,194300,626439100,8250,8250,8250,8250,0
20240903,194200,626439100,8250,8250,8250,8250,0
20240903,194100,626439100,8250,8250,8250,8250,0
20240903,194000,626439100,8250,8250,8250,8250,0
20240903,193900,626439100,8250,8250,8250,8250,0
20240903,193800,626439100,8250,8250,8250,8250,0
20240903,193700,626439100,8250,8250,8250,8250,0
20240903,193600,626439100,8250,8250,8250,8250,0
20240903,193500,626439100,8250,8250,8250,8250,0
20240903,193400,626439100,8250,8250,8250,8250,0
20240903,193300,626439100,8250,8250,8250,8250,0
20240903,193200,626439100,8250,8250,8250,8250,0
20240903,193100,626439100,8250,8250,8250,8250,795
20240903,193000,626439100,8250,8250,8250,8250,0
20240903,192900,626439100,8250,8250,8250,8250,0
20240903,192800,626439100,8250,8250,8250,8250,0
20240903,192700,626439100,8250,8250,8250,8250,0
20240903,192600,626439100,8250,8250,8250,8250,0
20240903,192500,626439100,8250,8250,8250,8250,0
20240903,192400,626439100,8250,8250,8250,8250,0
20240903,192300,626439100,8250,8250,8250,8250,0
20240903,192200,626439100,8250,8250,8250,8250,0
20240903,192100,626439100,8250,8250,8250,8250,0
20240903,192000,626439100,8250,8250,8250,8250,0
20240903,191900,626439100,8250,8250,8250,8250,0
20240903,191800,626439100,8250,8250,8250,8250,0
20240903,191700,626439100,8250,8250,8250,8250,0
20240903,191600,626439100,8250,8250,8250,8250,0
20240903,191500,626439100,8250,8250,8250,8250,0
20240903,191400,626439100,8250,8250,8250,8250,0
20240903,191300,626439100,8250,8250,8250,8250,0
20240903,191200,626439100,8250,8250,8250,8250,0
20240903,191100,626439100,8250,8250,8250,8250,0
20240903,191000,626439100,8250,8250,8250,8250,0
20240903,190900,626439100,8250,8250,8250,8250,0
20240903,190800,626439100,8250,8250,8250,8250,0
20240903,190700,626439100,8250,8250,8250,8250,0
20240903,190600,626439100,8250,8250,8250,8250,0
20240903,190500,626439100,8250,8250,8250,8250,0
20240903,190400,626439100,8250,8250,8250,8250,0
20240903,190300,626439100,8250,8250,8250,8250,0
20240903,190200,626439100,8250,8250,8250,8250,0
20240903,190100,626439100,8250,8250,8250,8250,795
20240903,190000,626439100,8250,8250,8250,8250,0
20240903,185900,626439100,8250,8250,8250,8250,0
20240903,185800,626439100,8250,8250,8250,8250,0
20240903,185700,626439100,8250,8250,8250,8250,0
20240903,185600,626439100,8250,8250,8250,8250,0
20240903,185500,626439100,8250,8250,8250,8250,0
20240903,185400,626439100,8250,8250,8250,8250,0
20240903,185300,626439100,8250,8250,8250,8250,0
20240903,185200,626439100,8250,8250,8250,8250,0
20240903,185100,626439100,8250,8250,8250,8250,0
20240903,185000,626439100,8250,8250,8250,8250,0
20240903,184900,626439100,8250,8250,8250,8250,0
20240903,184800,626439100,8250,8250,8250,8250,0
20240903,184700,626439100,8250,8250,8250,8250,0
20240903,184600,626439100,8250,8250,8250,8250,0
20240903,184500,626439100,8250,8250,8250,8250,0
20240903,184400,626439100,8250,8250,8250,8250,0
20240903,184300,626439100,8250,8250,8250,8250,0
20240903,184200,626439100,8250,8250,8250,8250,0
20240903,184100,626439100,8250,8250,8250,8250,0
20240903,184000,626439100,8250,8250,8250,8250,0
20240903,183900,626439100,8250,8250,8250,8250,0
20240903,183800,626439100,8250,8250,8250,8250,0
20240903,183700,626439100,8250,8250,8250,8250,0
20240903,183600,626439100,8250,8250,8250,8250,0
20240903,183500,626439100,8250,8250,8250,8250,0
20240903,183400,626439100,8250,8250,8250,8250,0
20240903,183300,626439100,8250,8250,8250,8250,0
20240903,183200,626439100,8250,8250,8250,8250,0
20240903,183100,626439100,8250,8250,8250,8250,795
20240903,183000,626439100,8250,8250,8250,8250,0
20240903,182900,626439100,8250,8250,8250,8250,0
20240903,182800,626439100,8250,8250,8250,8250,0
20240903,182700,626439100,8250,8250,8250,8250,0
20240903,182600,626439100,8250,8250,8250,8250,0
20240903,182500,626439100,8250,8250,8250,8250,0
20240903,182400,626439100,8250,8250,8250,8250,0
20240903,182300,626439100,8250,8250,8250,8250,0
20240903,182200,626439100,8250,8250,8250,8250,0
20240903,182100,626439100,8250,8250,8250,8250,0
20240903,182000,626439100,8250,8250,8250,8250,0
20240903,181900,626439100,8250,8250,8250,8250,0
20240903,181800,626439100,8250,8250,8250,8250,0
20240903,181700,626439100,8250,8250,8250,8250,0
20240903,181600,626439100,8250,8250,8250,8250,0
20240903,181500,626439100,8250,8250,8250,8250,0
20240903,181400,626439100,8250,8250,8250,8250,0
20240903,181300,626439100,8250,8250,8250,8250,0
20240903,181200,626439100,8250,8250,8250,8250,0
20240903,181100,626439100,8250,8250,8250,8250,0
20240903,181000,626439100,8250,8250,8250,8250,0
20240903,180900,626439100,8250,8250,8250,8250,0
20240903,180800,626439100,8250,8250,8250,8250,0
20240903,180700,626439100,8250,8250,8250,8250,0
20240903,180600,626439100,8250,8250,8250,8250,0
20240903,180500,626439100,8250,8250,8250,8250,0
20240903,180400,626439100,8250,8250,8250,8250,0
20240903,180300,626439100,8250,8250,8250,8250,0
20240903,180200,626439100,8250,8250,8250,8250,0
20240903,180100,626439100,8250,8250,8250,8250,795
20240903,180000,626439100,8250,8250,8250,8250,0
20240903,175900,626439100,8250,8250,8250,8250,0
20240903,175800,626439100,8250,8250,8250,8250,0
20240903,175700,626439100,8250,8250,8250,8250,0
20240903,175600,626439100,8250,8250,8250,8250,0
20240903,175500,626439100,8250,8250,8250,8250,0
20240903,175400,626439100,8250,8250,8250,8250,0
20240903,175300,626439100,8250,8250,8250,8250,0
20240903,175200,626439100,8250,8250,8250,8250,0
20240903,175100,626439100,8250,8250,8250,8250,0
20240903,175000,626439100,8250,8250,8250,8250,0
20240903,174900,626439100,8250,8250,8250,8250,0
20240903,174800,626439100,8250,8250,8250,8250,0
20240903,174700,626439100,8250,8250,8250,8250,0
20240903,174600,626439100,8250,8250,8250,8250,0
20240903,174500,626439100,8250,8250,8250,8250,0
20240903,174400,626439100,8250,8250,8250,8250,0
20240903,174300,626439100,8250,8250,8250,8250,0
20240903,174200,626439100,8250,8250,8250,8250,0
20240903,174100,626439100,8250,8250,8250,8250,0
20240903,174000,626439100,8250,8250,8250,8250,0
20240903,173900,626439100,8250,8250,8250,8250,0
20240903,173800,626439100,8250,8250,8250,8250,0
20240903,173700,626439100,8250,8250,8250,8250,0
20240903,173600,626439100,8250,8250,8250,8250,0
20240903,173500,626439100,8250,8250,8250,8250,0
20240903,173400,626439100,8250,8250,8250,8250,0
20240903,173300,626439100,8250,8250,8250,8250,0
20240903,173200,626439100,8250,8250,8250,8250,0
20240903,173100,626439100,8250,8250,8250,8250,795
20240903,173000,626439100,8250,8250,8250,8250,0
20240903,172900,626439100,8250,8250,8250,8250,0
20240903,172800,626439100,8250,8250,8250,8250,0
20240903,172700,626439100,8250,8250,8250,8250,0
20240903,172600,626439100,8250,8250,8250,8250,0
20240903,172500,626439100,8250,8250,8250,8250,0
20240903,172400,626439100,8250,8250,8250,8250,0
20240903,172300,626439100,8250,8250,8250,8250,0
20240903,172200,626439100,8250,8250,8250,8250,0
20240903,172100,626439100,8250,8250,8250,8250,0
20240903,172000,626439100,8250,8250,8250,8250,0
20240903,171900,626439100,8250,8250,8250,8250,0
20240903,171800,626439100,8250,8250,8250,8250,0
20240903,171700,626439100,8250,8250,8250,8250,0
20240903,171600,626439100,8250,8250,8250,8250,0
20240903,171500,626439100,8250,8250,8250,8250,0
20240903,171400,626439100,8250,8250,8250,8250,0
20240903,171300,626439100,8250,8250,8250,8250,0
20240903,171200,626439100,8250,8250,8250,8250,0
20240903,171100,626439100,8250,8250,8250,8250,0
20240903,171000,626439100,8250,8250,8250,8250,0
20240903,170900,626439100,8250,8250,8250,8250,0
20240903,170800,626439100,8250,8250,8250,8250,0
20240903,170700,626439100,8250,8250,8250,8250,0
20240903,170600,626439100,8250,8250,8250,8250,0
20240903,170500,626439100,8250,8250,8250,8250,0
20240903,170400,626439100,8250,8250,8250,8250,0
20240903,170300,626439100,8250,8250,8250,8250,0
20240903,170200,626439100,8250,8250,8250,8250,0
20240903,170100,626439100,8250,8250,8250,8250,795
20240903,170000,626439100,8250,8250,8250,8250,0
20240903,165900,626439100,8250,8250,8250,8250,0
20240903,165800,626439100,8250,8250,8250,8250,0
20240903,165700,626439100,8250,8250,8250,8250,0
20240903,165600,626439100,8250,8250,8250,8250,0
20240903,165500,626439100,8250,8250,8250,8250,0
20240903,165400,626439100,8250,8250,8250,8250,0
20240903,165300,626439100,8250,8250,8250,8250,0
20240903,165200,626439100,8250,8250,8250,8250,0
20240903,165100,626439100,8250,8250,8250,8250,0
20240903,165000,626439100,8250,8250,8250,8250,0
20240903,164900,626439100,8250,8250,8250,8250,0
20240903,164800,626439100,8250,8250,8250,8250,0
20240903,164700,626439100,8250,8250,8250,8250,0
20240903,164600,626439100,8250,8250,8250,8250,0
20240903,164500,626439100,8250,8250,8250,8250,0
20240903,164400,626439100,8250,8250,8250,8250,0
20240903,164300,626439100,8250,8250,8250,8250,0
20240903,164200,626439100,8250,8250,8250,8250,0
20240903,164100,626439100,8250,8250,8250,8250,0
20240903,164000,626439100,8250,8250,8250,8250,0
20240903,163900,626439100,8250,8250,8250,8250,0
20240903,163800,626439100,8250,8250,8250,8250,0
20240903,163700,626439100,8250,8250,8250,8250,0
20240903,163600,626439100,8250,8250,8250,8250,0
20240903,163500,626439100,8250,8250,8250,8250,0
20240903,163400,626439100,8250,8250,8250,8250,0
20240903,163300,626439100,8250,8250,8250,8250,0
20240903,163200,626439100,8250,8250,8250,8250,0
20240903,163100,626439100,8250,8250,8250,8250,795
20240903,163000,626439100,8250,8250,8250,8250,0
20240903,162900,626439100,8250,8250,8250,8250,0
20240903,162800,626439100,8250,8250,8250,8250,0
20240903,162700,626439100,8250,8250,8250,8250,0
20240903,162600,626439100,8250,8250,8250,8250,0
20240903,162500,626439100,8250,8250,8250,8250,0
20240903,162400,626439100,8250,8250,8250,8250,0
20240903,162300,626439100,8250,8250,8250,8250,0
20240903,162200,626439100,8250,8250,8250,8250,0
20240903,162100,626439100,8250,8250,8250,8250,0
20240903,162000,626439100,8250,8250,8250,8250,0
20240903,161900,626439100,8250,8250,8250,8250,0
20240903,161800,626439100,8250,8250,8250,8250,0
20240903,161700,626439100,8250,8250,8250,8250,0
20240903,161600,626439100,8250,8250,8250,8250,0
20240903,161500,626439100,8250,8250,8250,8250,0
20240903,161400,626439100,8250,8250,8250,8250,0
20240903,161300,626439100,8250,8250,8250,8250,0
20240903,161200,626439100,8250,8250,8250,8250,0
20240903,161100,626439100,8250,8250,8250,8250,0
20240903,161000,626439100,8250,8250,8250,8250,0
20240903,160900,626439100,8250,8250,8250,8250,0
20240903,160800,626439100,8250,8250,8250,8250,0
20240903,160700,626439100,8250,8250,8250,8250,0
20240903,160600,626439100,8250,8250,8250,8250,0
20240903,160500,626439100,8250,8250,8250,8250,0
20240903,160400,626439100,8250,8250,8250,8250,0
20240903,160300,626439100,8250,8250,8250,8250,0
20240903,160200,626439100,8250,8250,8250,8250,0
20240903,160100,626439100,8250,8250,8250,8250,795
20240903,160000,626439100,8250,8250,8250,8250,0
20240903,155900,626439100,8250,8250,8250,8250,0
20240903,155800,626439100,8250,8250,8250,8250,0
20240903,155700,626439100,8250,8250,8250,8250,0
20240903,155600,626439100,8250,8250,8250,8250,0
20240903,155500,626439100,8250,8250,8250,8250,0
20240903,155400,626439100,8250,8250,8250,8250,0
20240903,155300,626439100,8250,8250,8250,8250,0
20240903,155200,626439100,8250,8250,8250,8250,0
20240903,155100,626439100,8250,8250,8250,8250,0
20240903,155000,626439100,8250,8250,8250,8250,0
20240903,154900,626439100,8250,8250,8250,8250,0
20240903,154800,626439100,8250,8250,8250,8250,0
20240903,154700,626439100,8250,8250,8250,8250,0
20240903,154600,626439100,8250,8250,8250,8250,0
20240903,154500,626439100,8250,8250,8250,8250,0
20240903,154400,626439100,8250,8250,8250,8250,0
20240903,154300,626439100,8250,8250,8250,8250,0
20240903,154200,626439100,8250,8250,8250,8250,0
20240903,154100,626439100,8250,8250,8250,8250,0
20240903,154000,626439100,8250,8250,8250,8250,0
20240903,153900,626439100,8250,8250,8250,8250,0
20240903,153800,626439100,8250,8250,8250,8250,0
20240903,153700,626439100,8250,8250,8250,8250,0
20240903,153600,626439100,8250,8250,8250,8250,0
20240903,153500,626439100,8250,8250,8250,8250,0
20240903,153400,626439100,8250,8250,8250,8250,0
20240903,153300,626439100,8250,8250,8250,8250,0
20240903,153200,626439100,8250,8250,8250,8250,0
20240903,153100,626439100,8250,8250,8250,8250,795
20240903,153000,626439100,8250,8250,8250,8250,795
20240903,152900,619880350,8250,8250,8250,8250,0
20240903,152800,619880350,8250,8250,8250,8250,0
20240903,152700,619880350,8250,8250,8250,8250,0
20240903,152600,619880350,8250,8250,8250,8250,0
20240903,152500,619880350,8250,8250,8250,8250,0
20240903,152400,619880350,8250,8250,8250,8250,0
20240903,152300,619880350,8250,8250,8250,8250,0
20240903,152200,619880350,8250,8250,8250,8250,0
20240903,152100,619880350,8250,8250,8250,8250,0
20240903,152000,619880350,8250,8250,8250,8250,0
20240903,151900,619880350,8250,8240,8250,8210,67
20240903,151800,619329910,8250,8230,8250,8190,267
20240903,151700,617131040,8230,8210,8230,8190,333
20240903,151600,614397620,8210,8210,8210,8200,14
20240903,151500,614282780,8220,8200,8220,8200,143
20240903,151400,613109860,8200,8190,8200,8190,286
20240903,151300,610767510,8200,8210,8210,8200,252
20240903,151200,608699360,8220,8220,8220,8220,5
20240903,151100,608658260,8220,8210,8220,8210,72
20240903,151000,608066990,8210,8220,8220,8210,106
20240903,150900,607196720,8190,8210,8210,8190,171
20240903,150800,605795010,8190,8190,8190,8190,2
20240903,150700,605778630,8220,8180,8220,8180,1088
20240903,150600,596867910,8180,8180,8180,8180,0
20240903,150500,596867910,8180,8180,8180,8180,7
20240903,150400,596810650,8180,8180,8180,8180,0
20240903,150300,596810650,8180,8180,8180,8180,1
20240903,150200,596802470,8180,8170,8180,8150,1001
20240903,150100,588643970,8170,8160,8170,8160,41
20240903,150000,588309400,8150,8150,8150,8150,118
20240903,145900,587347700,8150,8150,8150,8150,85
20240903,145800,586654950,8150,8150,8150,8150,0
20240903,145700,586654950,8150,8150,8150,8150,0
20240903,145600,586654950,8150,8150,8190,8150,1633
20240903,145500,573318620,8150,8150,8150,8150,0
20240903,145400,573318620,8150,8100,8160,8100,1871
20240903,145300,558099180,8080,8090,8090,8080,77
20240903,145200,557476410,8100,8080,8100,8080,172
20240903,145100,556086630,8120,8120,8120,8120,6
20240903,145000,556037910,8070,8070,8070,8070,0
20240903,144900,556037910,8070,8080,8080,8070,6
20240903,144800,555989440,8070,8080,8080,8070,120
20240903,144700,555020240,8080,8130,8130,8080,491
20240903,144600,551048560,8130,8140,8150,8130,20
20240903,144500,550885840,8150,8140,8150,8140,10
20240903,144400,550804410,8140,8140,8140,8140,7
20240903,144300,550747430,8150,8150,8150,8150,49
20240903,144200,550348080,8150,8150,8150,8150,0
20240903,144100,550348080,8150,8150,8150,8150,0
20240903,144000,550348080,8150,8150,8150,8150,18
20240903,143900,550201380,8140,8140,8140,8140,0
20240903,143800,550201380,8140,8140,8140,8140,10
20240903,143700,550119980,8150,8150,8150,8150,0
20240903,143600,550119980,8150,8140,8150,8140,2
20240903,143500,550103690,8140,8140,8140,8140,0
20240903,143400,550103690,8140,8140,8140,8140,0
20240903,143300,550103690,8140,8140,8140,8140,0
20240903,143200,550103690,8140,8140,8140,8140,0
20240903,143100,550103690,8140,8170,8170,8140,109
20240903,143000,549213430,8140,8140,8140,8140,0
20240903,142900,549213430,8140,8140,8140,8140,50
20240903,142800,548806430,8130,8130,8130,8130,5
20240903,142700,548765780,8120,8120,8120,8120,0
20240903,142600,548765780,8120,8120,8120,8120,6
20240903,142500,548717060,8180,8180,8180,8180,1
20240903,142400,548708880,8180,8180,8180,8180,0
20240903,142300,548708880,8180,8150,8180,8150,2
20240903,142200,548692550,8180,8170,8180,8170,81
20240903,142100,548030130,8170,8170,8170,8170,0
20240903,142000,548030130,8170,8170,8170,8170,0
20240903,141900,548030130,8170,8150,8170,8150,125
20240903,141800,547008980,8090,8140,8140,8090,500
20240903,141700,542957570,8190,8190,8190,8190,31
20240903,141600,542703680,8190,8180,8190,8170,1462
20240903,141500,530730930,8130,8120,8130,8120,361
20240903,141400,527798810,8120,8120,8120,8120,33
20240903,141300,527530850,8180,8180,8180,8180,0
20240903,141200,527530850,8180,8180,8180,8180,0
20240903,141100,527530850,8180,8180,8180,8180,1
20240903,141000,527522670,8190,8190,8190,8190,1
20240903,140900,527514480,8090,8090,8090,8090,0
20240903,140800,527514480,8090,8140,8140,8090,200
20240903,140700,525891830,8130,8130,8130,8130,0
20240903,140600,525891830,8130,8130,8130,8130,0
20240903,140500,525891830,8130,8130,8130,8130,53
20240903,140400,525460940,8180,8160,8180,8160,38
20240903,140300,525150620,8120,8120,8120,8120,0
20240903,140200,525150620,8120,8120,8120,8120,0
20240903,140100,525150620,8120,8160,8160,8120,5
20240903,140000,525109860,8120,8120,8120,8120,0
20240903,135900,525109860,8120,8160,8160,8120,684
20240903,135800,519555740,8160,8160,8160,8160,1
20240903,135700,519547580,8120,8150,8150,8120,155
20240903,135600,518288650,8160,8160,8160,8160,0
20240903,135500,518288650,8160,8150,8160,8150,6
20240903,135400,518239740,8190,8180,8190,8130,44
20240903,135300,517881740,8200,8190,8200,8100,505
20240903,135200,513772390,8200,8200,8200,8200,1
20240903,135100,513764190,8220,8190,8220,8160,425
20240903,135000,510283120,8190,8140,8190,8140,687
20240903,134900,504684310,8120,8120,8120,8120,215
20240903,134800,502938510,8130,8130,8130,8130,0
20240903,134700,502938510,8130,8130,8130,8130,115
20240903,134600,502003560,8140,8140,8140,8140,0
20240903,134500,502003560,8140,8140,8140,8140,2
20240903,134400,501987280,8140,8140,8140,8140,0
20240903,134300,501987280,8140,8130,8140,8130,23
20240903,134200,501800190,8130,8130,8130,8130,50
20240903,134100,501393690,8130,8130,8130,8130,7
20240903,134000,501336780,8120,8120,8120,8120,0
20240903,133900,501336780,8120,8120,8120,8120,43
20240903,133800,500987620,8120,8120,8120,8120,60
20240903,133700,500500420,8130,8130,8130,8130,8
20240903,133600,500435380,8140,8140,8140,8140,130
20240903,133500,499377180,8150,8150,8150,8150,230
20240903,133400,497502680,8150,8130,8150,8130,1674
20240903,133300,483876020,8130,8130,8130,8130,90
20240903,133200,483144320,8130,8120,8130,8120,2
20240903,133100,483128070,8120,8130,8130,8120,328
20240903,133000,480462700,8120,8120,8120,8120,100
20240903,132900,479650700,8100,8090,8130,8090,97
20240903,132800,478865270,8100,8120,8120,8100,1055
20240903,132700,470316010,8130,8140,8140,8130,351
20240903,132600,467460040,8150,8150,8150,8150,0
20240903,132500,467460040,8150,8150,8150,8150,1
20240903,132400,467451890,8140,8150,8150,8140,75
20240903,132300,466840800,8150,8150,8150,8150,0
20240903,132200,466840800,8150,8150,8150,8150,0
20240903,132100,466840800,8150,8150,8200,8150,42
20240903,132000,466498450,8190,8190,8190,8190,0
20240903,131900,466498450,8190,8190,8190,8190,0
20240903,131800,466498450,8190,8190,8190,8190,1085
20240903,131700,457612300,8150,8180,8180,8140,321
20240903,131600,454995560,8190,8190,8190,8190,0
20240903,131500,454995560,8190,8190,8190,8190,10
20240903,131400,454913660,8190,8190,8190,8190,4
20240903,131300,454880900,8200,8200,8200,8200,0
20240903,131200,454880900,8200,8200,8200,8200,15
20240903,131100,454757900,8200,8200,8200,8200,106
20240903,131000,453888700,8200,8200,8200,8200,5
20240903,130900,453847700,8200,8200,8200,8200,0
20240903,130800,453847700,8200,8200,8200,8200,0
20240903,130700,453847700,8200,8200,8200,8200,4
20240903,130600,453814900,8210,8210,8210,8210,1
20240903,130500,453806690,8220,8220,8220,8220,0
20240903,130400,453806690,8220,8220,8220,8220,1
20240903,130300,453798470,8220,8220,8220,8220,0
20240903,130200,453798470,8220,8220,8220,8220,0
20240903,130100,453798470,8220,8220,8220,8220,1
20240903,130000,453790250,8170,8170,8170,8170,95
20240903,125900,453014100,8220,8220,8220,8220,0
20240903,125800,453014100,8220,8220,8220,8220,0
20240903,125700,453014100,8220,8220,8220,8220,0
20240903,125600,453014100,8220,8220,8220,8220,0
20240903,125500,453014100,8220,8220,8220,8220,10
20240903,125400,452931900,8220,8220,8220,8220,0
20240903,125300,452931900,8220,8220,8220,8220,0
20240903,125200,452931900,8220,8220,8220,8220,0
20240903,125100,452931900,8220,8220,8220,8220,1
20240903,125000,452923680,8150,8180,8180,8150,50
20240903,124900,452515790,8180,8180,8180,8180,13
20240903,124800,452409450,8230,8230,8230,8230,12
20240903,124700,452310690,8230,8180,8230,8180,10
20240903,124600,452228540,8230,8230,8230,8230,0
20240903,124500,452228540,8230,8230,8230,8230,14
20240903,124400,452113320,8230,8180,8230,8180,2
20240903,124300,452096910,8240,8240,8240,8240,0
20240903,124200,452096910,8240,8240,8240,8240,0
20240903,124100,452096910,8240,8230,8240,8230,4
20240903,124000,452063980,8200,8200,8200,8200,10
20240903,123900,451981980,8240,8240,8240,8240,0
20240903,123800,451981980,8240,8240,8240,8240,0
20240903,123700,451981980,8240,8210,8240,8210,499
20240903,123600,447878290,8220,8220,8220,8220,0
20240903,123500,447878290,8220,8200,8220,8180,52
20240903,123400,447451400,8180,8190,8190,8180,132
20240903,123300,446370340,8210,8160,8210,8160,50
20240903,123200,445960390,8150,8150,8150,8150,502
20240903,123100,441869090,8140,8140,8140,8140,1
20240903,123000,441860950,8150,8150,8150,8150,11
20240903,122900,441771300,8150,8150,8150,8150,17
20240903,122800,441632750,8160,8150,8160,8150,23
20240903,122700,441445290,8170,8150,8170,8150,8
20240903,122600,441380040,8150,8150,8150,8150,0
20240903,122500,441380040,8150,8170,8190,8150,476
20240903,122400,437495000,8180,8180,8180,8180,1
20240903,122300,437486820,8180,8180,8180,8180,6
20240903,122200,437437740,8190,8190,8190,8190,1
20240903,122100,437429550,8190,8190,8190,8190,0
20240903,122000,437429550,8190,8180,8190,8180,41
20240903,121900,437094160,8190,8190,8190,8190,2
20240903,121800,437077780,8180,8190,8190,8180,87
20240903,121700,436366100,8210,8210,8210,8210,0
20240903,121600,436366100,8210,8190,8210,8190,3
20240903,121500,436341510,8210,8200,8210,8190,304
20240903,121400,433851700,8210,8210,8210,8210,1
20240903,121300,433843490,8160,8160,8160,8160,0
20240903,121200,433843490,8160,8160,8160,8160,0
20240903,121100,433843490,8160,8160,8160,8160,0
20240903,121000,433843490,8160,8160,8160,8160,0
20240903,120900,433843490,8160,8160,8160,8160,0
20240903,120800,433843490,8160,8160,8160,8160,1
20240903,120700,433835330,8160,8170,8220,8160,180
20240903,120600,432363830,8170,8170,8170,8170,1
20240903,120500,432355660,8160,8160,8160,8160,0
20240903,120400,432355660,8160,8220,8220,8160,27
20240903,120300,432135250,8180,8180,8180,8180,0
20240903,120200,432135250,8180,8190,8190,8180,118
20240903,120100,431169410,8220,8220,8220,8220,0
20240903,120000,431169410,8220,8220,8220,8220,1
20240903,115900,431161190,8190,8190,8190,8190,0
20240903,115800,431161190,8190,8230,8230,8190,294
20240903,115700,428752370,8230,8230,8230,8230,1
20240903,115600,428744140,8170,8170,8170,8170,0
20240903,115500,428744140,8170,8170,8170,8170,1
20240903,115400,428735970,8230,8230,8230,8230,4
20240903,115300,428703050,8240,8240,8240,8240,0
20240903,115200,428703050,8240,8240,8240,8240,0
20240903,115100,428703050,8240,8240,8240,8240,0
20240903,115000,428703050,8240,8190,8240,8190,7
20240903,114900,428645420,8240,8240,8240,8240,1
20240903,114800,428637180,8230,8230,8230,8230,0
20240903,114700,428637180,8230,8230,8230,8230,338
20240903,114600,425855440,8230,8230,8230,8230,0
20240903,114500,425855440,8230,8220,8230,8220,803
20240903,114400,419246850,8180,8180,8180,8180,10
20240903,114300,419165050,8220,8220,8240,8220,623
20240903,114200,414038570,8230,8160,8230,8160,1182
20240903,114100,404346440,8150,8150,8150,8150,0
20240903,114000,404346440,8150,8150,8150,8150,0
20240903,113900,404346440,8150,8150,8150,8150,0
20240903,113800,404346440,8150,8150,8150,8150,31
20240903,113700,404093790,8150,8150,8150,8150,18
20240903,113600,403947090,8150,8150,8150,8150,0
20240903,113500,403947090,8150,8150,8150,8150,1
20240903,113400,403938940,8160,8160,8160,8160,0
20240903,113300,403938940,8160,8160,8160,8160,4
20240903,113200,403906300,8150,8150,8150,8150,225
20240903,113100,402072550,8150,8150,8150,8150,5
20240903,113000,402031800,8150,8150,8150,8150,0
20240903,112900,402031800,8150,8150,8150,8150,0
20240903,112800,402031800,8150,8150,8150,8150,0
20240903,112700,402031800,8150,8150,8150,8150,0
20240903,112600,402031800,8150,8150,8150,8150,0
20240903,112500,402031800,8150,8150,8150,8150,1
20240903,112400,402023650,8100,8140,8140,8100,145
20240903,112300,400848930,8150,8150,8150,8150,0
20240903,112200,400848930,8150,8150,8150,8150,0
20240903,112100,400848930,8150,8150,8150,8150,10
20240903,112000,400767430,8150,8150,8150,8150,0
20240903,111900,400767430,8150,8150,8150,8150,257
20240903,111800,398672880,8150,8160,8160,8150,28
20240903,111700,398444670,8150,8150,8150,8150,0
20240903,111600,398444670,8150,8150,8150,8150,9
20240903,111500,398371320,8150,8150,8150,8150,41
20240903,111400,398037170,8160,8160,8160,8160,3
20240903,111300,398012690,8150,8150,8150,8150,15
20240903,111200,397890440,8140,8140,8140,8140,30
20240903,111100,397646240,8140,8140,8140,8140,39
20240903,111000,397328780,8130,8130,8130,8130,26
20240903,110900,397117400,8130,8130,8130,8130,22
20240903,110800,396938540,8130,8150,8150,8130,107
20240903,110700,396066810,8150,8140,8150,8140,6
20240903,110600,396017960,8130,8130,8130,8130,48
20240903,110500,395627720,8090,8090,8090,8090,0
20240903,110400,395627720,8090,8090,8090,8090,200
20240903,110300,394009720,8090,8100,8100,8090,123
20240903,110200,393014090,8150,8150,8150,8150,1
20240903,110100,393005940,8090,8110,8110,8090,231
20240903,110000,391134410,8150,8150,8150,8150,0
20240903,105900,391134410,8150,8150,8150,8150,1
20240903,105800,391126260,8110,8120,8120,8110,122
20240903,105700,390136790,8150,8150,8150,8150,0
20240903,105600,390136790,8150,8150,8150,8150,5
20240903,105500,390096040,8110,8110,8110,8110,0
20240903,105400,390096040,8110,8110,8110,8110,0
20240903,105300,390096040,8110,8110,8110,8110,313
20240903,105200,387557610,8170,8170,8170,8170,1
20240903,105100,387549440,8130,8170,8170,8130,535
20240903,105000,383199710,8170,8170,8170,8170,0
20240903,104900,383199710,8170,8170,8170,8170,1
20240903,104800,383191540,8130,8140,8140,8110,320
20240903,104700,380589930,8170,8140,8170,8140,2
20240903,104600,380573620,8140,8140,8140,8140,0
20240903,104500,380573620,8140,8140,8140,8140,50
20240903,104400,380166620,8190,8190,8190,8190,0
20240903,104300,380166620,8190,8190,8190,8190,0
20240903,104200,380166620,8190,8190,8190,8190,0
20240903,104100,380166620,8190,8120,8190,8120,6
20240903,104000,380117830,8190,8140,8190,8140,72
20240903,103900,379531700,8110,8130,8130,8110,740
20240903,103800,373525080,8130,8130,8180,8130,46
20240903,103700,373151050,8150,8150,8150,8150,89
20240903,103600,372425700,8150,8150,8170,8150,181
20240903,103500,370950510,8190,8190,8190,8150,42
20240903,103400,370607670,8210,8210,8210,8210,47
20240903,103300,370221800,8200,8210,8220,8200,9
20240903,103200,370147910,8230,8220,8230,8210,8
20240903,103100,370082140,8220,8170,8220,8170,464
20240903,103000,366275150,8170,8160,8170,8160,350
20240903,102900,363417320,8160,8140,8160,8140,241
20240903,102800,361453800,8140,8140,8140,8140,10
20240903,102700,361372400,8140,8120,8140,8120,72
20240903,102600,360787630,8120,8120,8120,8120,0
20240903,102500,360787630,8120,8120,8120,8120,1
20240903,102400,360779510,8120,8120,8120,8120,0
20240903,102300,360779510,8120,8120,8120,8120,0
20240903,102200,360779510,8120,8130,8140,8120,19
20240903,102100,360625170,8140,8140,8140,8140,1
20240903,102000,360617030,8120,8140,8140,8120,368
20240903,101900,357625480,8140,8140,8140,8130,97
20240903,101800,356836830,8140,8140,8140,8130,161
20240903,101700,355526450,8140,8130,8140,8130,70
20240903,101600,354957340,8130,8130,8130,8130,3
20240903,101500,354932950,8120,8120,8120,8120,21
20240903,101400,354762430,8070,8070,8070,8070,0
20240903,101300,354762430,8070,8070,8070,8070,0
20240903,101200,354762430,8070,8100,8100,8070,601
20240903,101100,349906300,8130,8130,8130,8130,0
20240903,101000,349906300,8130,8130,8130,8130,0
20240903,100900,349906300,8130,8130,8130,8130,200
20240903,100800,348280300,8130,8140,8140,8130,20
20240903,100700,348117690,8130,8130,8130,8130,82
20240903,100600,347451030,8130,8130,8130,8130,1
20240903,100500,347442900,8110,8130,8130,8110,64
20240903,100400,346923220,8120,8120,8120,8120,139
20240903,100300,345794540,8120,8120,8120,8120,0
20240903,100200,345794540,8120,8120,8120,8120,4
20240903,100100,345762060,8120,8110,8120,8110,174
20240903,100000,344349190,8110,8060,8110,8050,180
20240903,095900,342899140,8050,8050,8050,8050,0
20240903,095800,342899140,8050,8140,8140,8050,660
20240903,095700,337564530,8130,8100,8130,8100,922
20240903,095600,330073030,8100,8100,8100,8100,0
20240903,095500,330073030,8100,8100,8100,8100,51
20240903,095400,329659930,8100,8100,8100,8100,219
20240903,095300,327886030,8100,8080,8100,8080,2
20240903,095200,327869850,8090,8080,8090,8080,77
20240903,095100,327247680,8080,8090,8090,8080,64
20240903,095000,326730440,8100,8100,8100,8100,300
20240903,094900,324300440,8080,8100,8100,8080,154
20240903,094800,323053360,8100,8080,8100,8080,505
20240903,094700,318968010,8080,8070,8080,8050,92
20240903,094600,318227240,8070,8070,8080,8070,114
20240903,094500,317306210,8070,8070,8070,8040,891
20240903,094400,310122990,8040,8040,8060,8030,700
20240903,094300,304496010,8060,8070,8120,8030,4111
20240903,094200,271399790,8070,8130,8130,8070,1738
20240903,094100,257362310,8130,8120,8130,8090,2451
20240903,094000,237517410,8120,8100,8130,8100,11
20240903,093900,237428160,8130,8130,8130,8100,1585
20240903,093800,224563030,8130,8150,8150,8130,1988
20240903,093700,208392090,8160,8180,8180,8160,491
20240903,093600,204381330,8180,8180,8180,8180,586
20240903,093500,199587850,8180,8170,8180,8170,37
20240903,093400,199285540,8180,8170,8180,8170,182
20240903,093300,197798400,8170,8150,8170,8140,501
20240903,093200,193718830,8140,8140,8160,8140,1342
20240903,093100,182788400,8140,8180,8180,8140,872
20240903,093000,175674350,8200,8200,8200,8200,0
20240903,092900,175674350,8200,8170,8200,8170,537
20240903,092800,171287030,8170,8210,8210,8170,526
20240903,092700,166985090,8210,8200,8210,8200,225
20240903,092600,165139090,8230,8220,8230,8220,282
20240903,092500,162819180,8230,8230,8230,8190,638
20240903,092400,157568630,8230,8210,8230,8180,40
20240903,092300,157240460,8230,8230,8230,8230,673
20240903,092200,151701670,8230,8230,8250,8230,501
20240903,092100,147572880,8230,8200,8230,8200,307
20240903,092000,145046420,8200,8250,8250,8200,15
20240903,091900,144923290,8200,8260,8260,8200,9
20240903,091800,144849250,8210,8190,8210,8190,1648
20240903,091700,131339430,8170,8150,8190,8150,472
20240903,091600,127492350,8150,8160,8160,8150,830
20240903,091500,120722530,8160,8170,8200,8150,634
20240903,091400,115553240,8200,8180,8200,8160,764
20240903,091300,109310420,8180,8210,8230,8160,3392
20240903,091200,81608740,8280,8280,8290,8160,2803
20240903,091100,58589360,8290,8260,8290,8230,280
20240903,091000,56280430,8300,8300,8300,8300,1
20240903,090900,56272130,8300,8300,8300,8230,935
20240903,090800,48558840,8300,8360,8360,8300,583
20240903,090700,43713810,8340,8360,8360,8340,260
20240903,090600,41544450,8350,8350,8350,8350,246
20240903,090500,39490350,8360,8380,8380,8360,236
20240903,090400,37514670,8380,8360,8380,8350,428
20240903,090300,33929610,8360,8380,8390,8360,132
20240903,090200,32825870,8390,8390,8390,8360,65
20240903,090100,32282220,8400,8320,8400,8320,779
20240903,090000,25774910,8310,8270,8310,8270,2458