KissMeData/355690/min/candle-20240903.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240903,211300,345827540,9540,9540,9540,9540,459
20240903,211200,345827540,9540,9540,9540,9540,0
20240903,211100,345827540,9540,9540,9540,9540,0
20240903,211000,345827540,9540,9540,9540,9540,0
20240903,210900,345827540,9540,9540,9540,9540,0
20240903,210800,345827540,9540,9540,9540,9540,0
20240903,210700,345827540,9540,9540,9540,9540,0
20240903,210600,345827540,9540,9540,9540,9540,0
20240903,210500,345827540,9540,9540,9540,9540,0
20240903,210400,345827540,9540,9540,9540,9540,0
20240903,210300,345827540,9540,9540,9540,9540,0
20240903,210200,345827540,9540,9540,9540,9540,0
20240903,210100,345827540,9540,9540,9540,9540,0
20240903,210000,345827540,9540,9540,9540,9540,0
20240903,205900,345827540,9540,9540,9540,9540,0
20240903,205800,345827540,9540,9540,9540,9540,0
20240903,205700,345827540,9540,9540,9540,9540,0
20240903,205600,345827540,9540,9540,9540,9540,0
20240903,205500,345827540,9540,9540,9540,9540,0
20240903,205400,345827540,9540,9540,9540,9540,0
20240903,205300,345827540,9540,9540,9540,9540,0
20240903,205200,345827540,9540,9540,9540,9540,0
20240903,205100,345827540,9540,9540,9540,9540,0
20240903,205000,345827540,9540,9540,9540,9540,0
20240903,204900,345827540,9540,9540,9540,9540,0
20240903,204800,345827540,9540,9540,9540,9540,0
20240903,204700,345827540,9540,9540,9540,9540,0
20240903,204600,345827540,9540,9540,9540,9540,0
20240903,204500,345827540,9540,9540,9540,9540,0
20240903,204400,345827540,9540,9540,9540,9540,0
20240903,204300,345827540,9540,9540,9540,9540,459
20240903,204200,345827540,9540,9540,9540,9540,0
20240903,204100,345827540,9540,9540,9540,9540,0
20240903,204000,345827540,9540,9540,9540,9540,0
20240903,203900,345827540,9540,9540,9540,9540,0
20240903,203800,345827540,9540,9540,9540,9540,0
20240903,203700,345827540,9540,9540,9540,9540,0
20240903,203600,345827540,9540,9540,9540,9540,0
20240903,203500,345827540,9540,9540,9540,9540,0
20240903,203400,345827540,9540,9540,9540,9540,0
20240903,203300,345827540,9540,9540,9540,9540,0
20240903,203200,345827540,9540,9540,9540,9540,0
20240903,203100,345827540,9540,9540,9540,9540,0
20240903,203000,345827540,9540,9540,9540,9540,0
20240903,202900,345827540,9540,9540,9540,9540,0
20240903,202800,345827540,9540,9540,9540,9540,0
20240903,202700,345827540,9540,9540,9540,9540,0
20240903,202600,345827540,9540,9540,9540,9540,0
20240903,202500,345827540,9540,9540,9540,9540,0
20240903,202400,345827540,9540,9540,9540,9540,0
20240903,202300,345827540,9540,9540,9540,9540,0
20240903,202200,345827540,9540,9540,9540,9540,0
20240903,202100,345827540,9540,9540,9540,9540,0
20240903,202000,345827540,9540,9540,9540,9540,0
20240903,201900,345827540,9540,9540,9540,9540,0
20240903,201800,345827540,9540,9540,9540,9540,0
20240903,201700,345827540,9540,9540,9540,9540,0
20240903,201600,345827540,9540,9540,9540,9540,0
20240903,201500,345827540,9540,9540,9540,9540,0
20240903,201400,345827540,9540,9540,9540,9540,0
20240903,201300,345827540,9540,9540,9540,9540,459
20240903,201200,345827540,9540,9540,9540,9540,0
20240903,201100,345827540,9540,9540,9540,9540,0
20240903,201000,345827540,9540,9540,9540,9540,0
20240903,200900,345827540,9540,9540,9540,9540,0
20240903,200800,345827540,9540,9540,9540,9540,0
20240903,200700,345827540,9540,9540,9540,9540,0
20240903,200600,345827540,9540,9540,9540,9540,0
20240903,200500,345827540,9540,9540,9540,9540,0
20240903,200400,345827540,9540,9540,9540,9540,0
20240903,200300,345827540,9540,9540,9540,9540,0
20240903,200200,345827540,9540,9540,9540,9540,0
20240903,200100,345827540,9540,9540,9540,9540,0
20240903,200000,345827540,9540,9540,9540,9540,0
20240903,195900,345827540,9540,9540,9540,9540,0
20240903,195800,345827540,9540,9540,9540,9540,0
20240903,195700,345827540,9540,9540,9540,9540,0
20240903,195600,345827540,9540,9540,9540,9540,0
20240903,195500,345827540,9540,9540,9540,9540,0
20240903,195400,345827540,9540,9540,9540,9540,0
20240903,195300,345827540,9540,9540,9540,9540,0
20240903,195200,345827540,9540,9540,9540,9540,0
20240903,195100,345827540,9540,9540,9540,9540,0
20240903,195000,345827540,9540,9540,9540,9540,0
20240903,194900,345827540,9540,9540,9540,9540,0
20240903,194800,345827540,9540,9540,9540,9540,0
20240903,194700,345827540,9540,9540,9540,9540,0
20240903,194600,345827540,9540,9540,9540,9540,0
20240903,194500,345827540,9540,9540,9540,9540,0
20240903,194400,345827540,9540,9540,9540,9540,0
20240903,194300,345827540,9540,9540,9540,9540,459
20240903,194200,345827540,9540,9540,9540,9540,0
20240903,194100,345827540,9540,9540,9540,9540,0
20240903,194000,345827540,9540,9540,9540,9540,0
20240903,193900,345827540,9540,9540,9540,9540,0
20240903,193800,345827540,9540,9540,9540,9540,0
20240903,193700,345827540,9540,9540,9540,9540,0
20240903,193600,345827540,9540,9540,9540,9540,0
20240903,193500,345827540,9540,9540,9540,9540,0
20240903,193400,345827540,9540,9540,9540,9540,0
20240903,193300,345827540,9540,9540,9540,9540,0
20240903,193200,345827540,9540,9540,9540,9540,0
20240903,193100,345827540,9540,9540,9540,9540,0
20240903,193000,345827540,9540,9540,9540,9540,0
20240903,192900,345827540,9540,9540,9540,9540,0
20240903,192800,345827540,9540,9540,9540,9540,0
20240903,192700,345827540,9540,9540,9540,9540,0
20240903,192600,345827540,9540,9540,9540,9540,0
20240903,192500,345827540,9540,9540,9540,9540,0
20240903,192400,345827540,9540,9540,9540,9540,0
20240903,192300,345827540,9540,9540,9540,9540,0
20240903,192200,345827540,9540,9540,9540,9540,0
20240903,192100,345827540,9540,9540,9540,9540,0
20240903,192000,345827540,9540,9540,9540,9540,0
20240903,191900,345827540,9540,9540,9540,9540,0
20240903,191800,345827540,9540,9540,9540,9540,0
20240903,191700,345827540,9540,9540,9540,9540,0
20240903,191600,345827540,9540,9540,9540,9540,0
20240903,191500,345827540,9540,9540,9540,9540,0
20240903,191400,345827540,9540,9540,9540,9540,0
20240903,191300,345827540,9540,9540,9540,9540,459
20240903,191200,345827540,9540,9540,9540,9540,0
20240903,191100,345827540,9540,9540,9540,9540,0
20240903,191000,345827540,9540,9540,9540,9540,0
20240903,190900,345827540,9540,9540,9540,9540,0
20240903,190800,345827540,9540,9540,9540,9540,0
20240903,190700,345827540,9540,9540,9540,9540,0
20240903,190600,345827540,9540,9540,9540,9540,0
20240903,190500,345827540,9540,9540,9540,9540,0
20240903,190400,345827540,9540,9540,9540,9540,0
20240903,190300,345827540,9540,9540,9540,9540,0
20240903,190200,345827540,9540,9540,9540,9540,0
20240903,190100,345827540,9540,9540,9540,9540,0
20240903,190000,345827540,9540,9540,9540,9540,0
20240903,185900,345827540,9540,9540,9540,9540,0
20240903,185800,345827540,9540,9540,9540,9540,0
20240903,185700,345827540,9540,9540,9540,9540,0
20240903,185600,345827540,9540,9540,9540,9540,0
20240903,185500,345827540,9540,9540,9540,9540,0
20240903,185400,345827540,9540,9540,9540,9540,0
20240903,185300,345827540,9540,9540,9540,9540,0
20240903,185200,345827540,9540,9540,9540,9540,0
20240903,185100,345827540,9540,9540,9540,9540,0
20240903,185000,345827540,9540,9540,9540,9540,0
20240903,184900,345827540,9540,9540,9540,9540,0
20240903,184800,345827540,9540,9540,9540,9540,0
20240903,184700,345827540,9540,9540,9540,9540,0
20240903,184600,345827540,9540,9540,9540,9540,0
20240903,184500,345827540,9540,9540,9540,9540,0
20240903,184400,345827540,9540,9540,9540,9540,0
20240903,184300,345827540,9540,9540,9540,9540,459
20240903,184200,345827540,9540,9540,9540,9540,0
20240903,184100,345827540,9540,9540,9540,9540,0
20240903,184000,345827540,9540,9540,9540,9540,0
20240903,183900,345827540,9540,9540,9540,9540,0
20240903,183800,345827540,9540,9540,9540,9540,0
20240903,183700,345827540,9540,9540,9540,9540,0
20240903,183600,345827540,9540,9540,9540,9540,0
20240903,183500,345827540,9540,9540,9540,9540,0
20240903,183400,345827540,9540,9540,9540,9540,0
20240903,183300,345827540,9540,9540,9540,9540,0
20240903,183200,345827540,9540,9540,9540,9540,0
20240903,183100,345827540,9540,9540,9540,9540,0
20240903,183000,345827540,9540,9540,9540,9540,0
20240903,182900,345827540,9540,9540,9540,9540,0
20240903,182800,345827540,9540,9540,9540,9540,0
20240903,182700,345827540,9540,9540,9540,9540,0
20240903,182600,345827540,9540,9540,9540,9540,0
20240903,182500,345827540,9540,9540,9540,9540,0
20240903,182400,345827540,9540,9540,9540,9540,0
20240903,182300,345827540,9540,9540,9540,9540,0
20240903,182200,345827540,9540,9540,9540,9540,0
20240903,182100,345827540,9540,9540,9540,9540,0
20240903,182000,345827540,9540,9540,9540,9540,0
20240903,181900,345827540,9540,9540,9540,9540,0
20240903,181800,345827540,9540,9540,9540,9540,0
20240903,181700,345827540,9540,9540,9540,9540,0
20240903,181600,345827540,9540,9540,9540,9540,0
20240903,181500,345827540,9540,9540,9540,9540,0
20240903,181400,345827540,9540,9540,9540,9540,0
20240903,181300,345827540,9540,9540,9540,9540,459
20240903,181200,345827540,9540,9540,9540,9540,0
20240903,181100,345827540,9540,9540,9540,9540,0
20240903,181000,345827540,9540,9540,9540,9540,0
20240903,180900,345827540,9540,9540,9540,9540,0
20240903,180800,345827540,9540,9540,9540,9540,0
20240903,180700,345827540,9540,9540,9540,9540,0
20240903,180600,345827540,9540,9540,9540,9540,0
20240903,180500,345827540,9540,9540,9540,9540,0
20240903,180400,345827540,9540,9540,9540,9540,0
20240903,180300,345827540,9540,9540,9540,9540,0
20240903,180200,345827540,9540,9540,9540,9540,0
20240903,180100,345827540,9540,9540,9540,9540,0
20240903,180000,345827540,9540,9540,9540,9540,0
20240903,175900,345827540,9540,9540,9540,9540,0
20240903,175800,345827540,9540,9540,9540,9540,0
20240903,175700,345827540,9540,9540,9540,9540,0
20240903,175600,345827540,9540,9540,9540,9540,0
20240903,175500,345827540,9540,9540,9540,9540,0
20240903,175400,345827540,9540,9540,9540,9540,0
20240903,175300,345827540,9540,9540,9540,9540,0
20240903,175200,345827540,9540,9540,9540,9540,0
20240903,175100,345827540,9540,9540,9540,9540,0
20240903,175000,345827540,9540,9540,9540,9540,0
20240903,174900,345827540,9540,9540,9540,9540,0
20240903,174800,345827540,9540,9540,9540,9540,0
20240903,174700,345827540,9540,9540,9540,9540,0
20240903,174600,345827540,9540,9540,9540,9540,0
20240903,174500,345827540,9540,9540,9540,9540,0
20240903,174400,345827540,9540,9540,9540,9540,0
20240903,174300,345827540,9540,9540,9540,9540,459
20240903,174200,345827540,9540,9540,9540,9540,0
20240903,174100,345827540,9540,9540,9540,9540,0
20240903,174000,345827540,9540,9540,9540,9540,0
20240903,173900,345827540,9540,9540,9540,9540,0
20240903,173800,345827540,9540,9540,9540,9540,0
20240903,173700,345827540,9540,9540,9540,9540,0
20240903,173600,345827540,9540,9540,9540,9540,0
20240903,173500,345827540,9540,9540,9540,9540,0
20240903,173400,345827540,9540,9540,9540,9540,0
20240903,173300,345827540,9540,9540,9540,9540,0
20240903,173200,345827540,9540,9540,9540,9540,0
20240903,173100,345827540,9540,9540,9540,9540,0
20240903,173000,345827540,9540,9540,9540,9540,0
20240903,172900,345827540,9540,9540,9540,9540,0
20240903,172800,345827540,9540,9540,9540,9540,0
20240903,172700,345827540,9540,9540,9540,9540,0
20240903,172600,345827540,9540,9540,9540,9540,0
20240903,172500,345827540,9540,9540,9540,9540,0
20240903,172400,345827540,9540,9540,9540,9540,0
20240903,172300,345827540,9540,9540,9540,9540,0
20240903,172200,345827540,9540,9540,9540,9540,0
20240903,172100,345827540,9540,9540,9540,9540,0
20240903,172000,345827540,9540,9540,9540,9540,0
20240903,171900,345827540,9540,9540,9540,9540,0
20240903,171800,345827540,9540,9540,9540,9540,0
20240903,171700,345827540,9540,9540,9540,9540,0
20240903,171600,345827540,9540,9540,9540,9540,0
20240903,171500,345827540,9540,9540,9540,9540,0
20240903,171400,345827540,9540,9540,9540,9540,0
20240903,171300,345827540,9540,9540,9540,9540,459
20240903,171200,345827540,9540,9540,9540,9540,0
20240903,171100,345827540,9540,9540,9540,9540,0
20240903,171000,345827540,9540,9540,9540,9540,0
20240903,170900,345827540,9540,9540,9540,9540,0
20240903,170800,345827540,9540,9540,9540,9540,0
20240903,170700,345827540,9540,9540,9540,9540,0
20240903,170600,345827540,9540,9540,9540,9540,0
20240903,170500,345827540,9540,9540,9540,9540,0
20240903,170400,345827540,9540,9540,9540,9540,0
20240903,170300,345827540,9540,9540,9540,9540,0
20240903,170200,345827540,9540,9540,9540,9540,0
20240903,170100,345827540,9540,9540,9540,9540,0
20240903,170000,345827540,9540,9540,9540,9540,0
20240903,165900,345827540,9540,9540,9540,9540,0
20240903,165800,345827540,9540,9540,9540,9540,0
20240903,165700,345827540,9540,9540,9540,9540,0
20240903,165600,345827540,9540,9540,9540,9540,0
20240903,165500,345827540,9540,9540,9540,9540,0
20240903,165400,345827540,9540,9540,9540,9540,0
20240903,165300,345827540,9540,9540,9540,9540,0
20240903,165200,345827540,9540,9540,9540,9540,0
20240903,165100,345827540,9540,9540,9540,9540,0
20240903,165000,345827540,9540,9540,9540,9540,0
20240903,164900,345827540,9540,9540,9540,9540,0
20240903,164800,345827540,9540,9540,9540,9540,0
20240903,164700,345827540,9540,9540,9540,9540,0
20240903,164600,345827540,9540,9540,9540,9540,0
20240903,164500,345827540,9540,9540,9540,9540,0
20240903,164400,345827540,9540,9540,9540,9540,0
20240903,164300,345827540,9540,9540,9540,9540,459
20240903,164200,345827540,9540,9540,9540,9540,0
20240903,164100,345827540,9540,9540,9540,9540,0
20240903,164000,345827540,9540,9540,9540,9540,0
20240903,163900,345827540,9540,9540,9540,9540,0
20240903,163800,345827540,9540,9540,9540,9540,0
20240903,163700,345827540,9540,9540,9540,9540,0
20240903,163600,345827540,9540,9540,9540,9540,0
20240903,163500,345827540,9540,9540,9540,9540,0
20240903,163400,345827540,9540,9540,9540,9540,0
20240903,163300,345827540,9540,9540,9540,9540,0
20240903,163200,345827540,9540,9540,9540,9540,0
20240903,163100,345827540,9540,9540,9540,9540,0
20240903,163000,345827540,9540,9540,9540,9540,0
20240903,162900,345827540,9540,9540,9540,9540,0
20240903,162800,345827540,9540,9540,9540,9540,0
20240903,162700,345827540,9540,9540,9540,9540,0
20240903,162600,345827540,9540,9540,9540,9540,0
20240903,162500,345827540,9540,9540,9540,9540,0
20240903,162400,345827540,9540,9540,9540,9540,0
20240903,162300,345827540,9540,9540,9540,9540,0
20240903,162200,345827540,9540,9540,9540,9540,0
20240903,162100,345827540,9540,9540,9540,9540,0
20240903,162000,345827540,9540,9540,9540,9540,0
20240903,161900,345827540,9540,9540,9540,9540,0
20240903,161800,345827540,9540,9540,9540,9540,0
20240903,161700,345827540,9540,9540,9540,9540,0
20240903,161600,345827540,9540,9540,9540,9540,0
20240903,161500,345827540,9540,9540,9540,9540,0
20240903,161400,345827540,9540,9540,9540,9540,0
20240903,161300,345827540,9540,9540,9540,9540,459
20240903,161200,345827540,9540,9540,9540,9540,0
20240903,161100,345827540,9540,9540,9540,9540,0
20240903,161000,345827540,9540,9540,9540,9540,0
20240903,160900,345827540,9540,9540,9540,9540,0
20240903,160800,345827540,9540,9540,9540,9540,0
20240903,160700,345827540,9540,9540,9540,9540,0
20240903,160600,345827540,9540,9540,9540,9540,0
20240903,160500,345827540,9540,9540,9540,9540,0
20240903,160400,345827540,9540,9540,9540,9540,0
20240903,160300,345827540,9540,9540,9540,9540,0
20240903,160200,345827540,9540,9540,9540,9540,0
20240903,160100,345827540,9540,9540,9540,9540,0
20240903,160000,345827540,9540,9540,9540,9540,0
20240903,155900,345827540,9540,9540,9540,9540,0
20240903,155800,345827540,9540,9540,9540,9540,0
20240903,155700,345827540,9540,9540,9540,9540,0
20240903,155600,345827540,9540,9540,9540,9540,0
20240903,155500,345827540,9540,9540,9540,9540,0
20240903,155400,345827540,9540,9540,9540,9540,0
20240903,155300,345827540,9540,9540,9540,9540,0
20240903,155200,345827540,9540,9540,9540,9540,0
20240903,155100,345827540,9540,9540,9540,9540,0
20240903,155000,345827540,9540,9540,9540,9540,0
20240903,154900,345827540,9540,9540,9540,9540,0
20240903,154800,345827540,9540,9540,9540,9540,0
20240903,154700,345827540,9540,9540,9540,9540,0
20240903,154600,345827540,9540,9540,9540,9540,0
20240903,154500,345827540,9540,9540,9540,9540,0
20240903,154400,345827540,9540,9540,9540,9540,0
20240903,154300,345827540,9540,9540,9540,9540,459
20240903,154200,345827540,9540,9540,9540,9540,0
20240903,154100,345827540,9540,9540,9540,9540,0
20240903,154000,345827540,9540,9540,9540,9540,0
20240903,153900,345827540,9540,9540,9540,9540,0
20240903,153800,345827540,9540,9540,9540,9540,0
20240903,153700,345827540,9540,9540,9540,9540,0
20240903,153600,345827540,9540,9540,9540,9540,0
20240903,153500,345827540,9540,9540,9540,9540,0
20240903,153400,345827540,9540,9540,9540,9540,0
20240903,153300,345827540,9540,9540,9540,9540,0
20240903,153200,345827540,9540,9540,9540,9540,0
20240903,153100,345827540,9540,9540,9540,9540,0
20240903,153000,345827540,9540,9540,9540,9540,459
20240903,152900,341448680,9600,9600,9600,9600,0
20240903,152800,341448680,9600,9600,9600,9600,0
20240903,152700,341448680,9600,9600,9600,9600,0
20240903,152600,341448680,9600,9600,9600,9600,0
20240903,152500,341448680,9600,9600,9600,9600,0
20240903,152400,341448680,9600,9600,9600,9600,0
20240903,152300,341448680,9600,9600,9600,9600,0
20240903,152200,341448680,9600,9600,9600,9600,0
20240903,152100,341448680,9600,9600,9600,9600,0
20240903,152000,341448680,9600,9600,9600,9600,0
20240903,151900,341448680,9600,9600,9630,9570,165
20240903,151800,339863780,9640,9630,9640,9630,161
20240903,151700,338311960,9620,9620,9640,9620,181
20240903,151600,336569920,9620,9590,9620,9590,992
20240903,151500,327042160,9580,9570,9580,9570,232
20240903,151400,324820650,9580,9550,9580,9550,308
20240903,151300,321870300,9560,9600,9600,9560,151
20240903,151200,320421200,9600,9590,9600,9590,148
20240903,151100,319000420,9600,9520,9600,9510,4641
20240903,151000,274724930,9520,9490,9520,9490,26
20240903,150900,274477680,9500,9500,9500,9500,10
20240903,150800,274382680,9520,9520,9520,9520,17
20240903,150700,274220840,9500,9530,9530,9500,659
20240903,150600,267958870,9530,9510,9530,9510,444
20240903,150500,263730060,9500,9500,9500,9490,231
20240903,150400,261535860,9500,9470,9510,9470,559
20240903,150300,256226040,9470,9480,9490,9470,256
20240903,150200,253796900,9490,9450,9490,9450,61
20240903,150100,253218540,9450,9450,9490,9450,298
20240903,150000,250394520,9490,9480,9490,9450,1556
20240903,145900,235667990,9500,9500,9500,9500,32
20240903,145800,235363990,9500,9510,9510,9500,310
20240903,145700,232418890,9530,9510,9530,9510,84
20240903,145600,231618620,9510,9490,9510,9490,174
20240903,145500,229966740,9490,9490,9490,9490,0
20240903,145400,229966740,9490,9490,9490,9490,17
20240903,145300,229805410,9510,9510,9510,9510,0
20240903,145200,229805410,9510,9510,9510,9490,110
20240903,145100,228759910,9520,9470,9550,9470,109
20240903,145000,227725200,9460,9460,9510,9460,1356
20240903,144900,214846400,9480,9420,9480,9420,1000
20240903,144800,205396920,9390,9380,9390,9380,190
20240903,144700,203613820,9390,9390,9420,9390,477
20240903,144600,199133290,9410,9410,9410,9410,200
20240903,144500,197251290,9410,9370,9410,9370,141
20240903,144400,195930040,9430,9430,9430,9430,0
20240903,144300,195930040,9430,9430,9430,9430,0
20240903,144200,195930040,9430,9420,9430,9420,2
20240903,144100,195911190,9400,9400,9400,9400,100
20240903,144000,194971190,9400,9400,9400,9400,0
20240903,143900,194971190,9400,9360,9400,9350,213
20240903,143800,192977690,9350,9350,9350,9350,50
20240903,143700,192510190,9350,9350,9350,9350,0
20240903,143600,192510190,9350,9360,9360,9350,15
20240903,143500,192369840,9350,9360,9360,9350,300
20240903,143400,189563730,9430,9430,9430,9430,1
20240903,143300,189554300,9350,9360,9360,9350,150
20240903,143200,188151680,9410,9400,9410,9400,400
20240903,143100,184388880,9410,9410,9410,9410,0
20240903,143000,184388880,9410,9390,9410,9390,436
20240903,142900,180294540,9390,9390,9390,9390,0
20240903,142800,180294540,9390,9390,9390,9390,0
20240903,142700,180294540,9390,9390,9390,9390,0
20240903,142600,180294540,9390,9390,9390,9390,0
20240903,142500,180294540,9390,9390,9390,9390,0
20240903,142400,180294540,9390,9350,9390,9350,301
20240903,142300,177480150,9400,9400,9400,9400,0
20240903,142200,177480150,9400,9400,9400,9400,4
20240903,142100,177442550,9340,9340,9340,9340,0
20240903,142000,177442550,9340,9340,9340,9340,11
20240903,141900,177339810,9340,9340,9340,9340,1
20240903,141800,177330470,9340,9340,9340,9340,38
20240903,141700,176975550,9340,9400,9400,9340,50
20240903,141600,176508250,9340,9340,9340,9340,5
20240903,141500,176461550,9410,9410,9410,9410,3
20240903,141400,176433320,9420,9420,9420,9420,0
20240903,141300,176433320,9420,9360,9420,9360,66
20240903,141200,175815500,9360,9400,9400,9360,229
20240903,141100,173671920,9410,9420,9420,9410,5
20240903,141000,173624830,9460,9480,9480,9460,300
20240903,140900,170786810,9460,9460,9460,9460,282
20240903,140800,168119090,9460,9460,9460,9460,0
20240903,140700,168119090,9460,9460,9460,9460,0
20240903,140600,168119090,9460,9460,9460,9460,212
20240903,140500,166113570,9420,9440,9440,9420,5
20240903,140400,166066450,9460,9460,9460,9460,1
20240903,140300,166056990,9460,9460,9460,9460,2
20240903,140200,166038070,9460,9460,9460,9460,56
20240903,140100,165508310,9450,9460,9460,9450,196
20240903,140000,163655590,9450,9430,9450,9430,877
20240903,135900,155370740,9430,9430,9430,9430,0
20240903,135800,155370740,9430,9430,9430,9430,0
20240903,135700,155370740,9430,9430,9430,9430,4
20240903,135600,155333020,9430,9430,9430,9430,5
20240903,135500,155285870,9430,9450,9450,9430,8
20240903,135400,155210410,9450,9450,9450,9430,89
20240903,135300,154370000,9450,9450,9450,9440,247
20240903,135200,152037850,9440,9440,9440,9440,0
20240903,135100,152037850,9440,9440,9440,9440,255
20240903,135000,149630650,9450,9450,9450,9450,31
20240903,134900,149337700,9450,9460,9460,9450,67
20240903,134800,148704440,9480,9500,9500,9480,34
20240903,134700,148381660,9490,9490,9490,9450,429
20240903,134600,144312840,9470,9400,9470,9400,1335
20240903,134500,131729100,9390,9360,9390,9360,646
20240903,134400,125667870,9330,9330,9330,9330,100
20240903,134300,124734870,9330,9330,9330,9330,0
20240903,134200,124734870,9330,9330,9330,9330,0
20240903,134100,124734870,9330,9330,9330,9330,90
20240903,134000,123895170,9340,9350,9350,9340,110
20240903,133900,122867070,9350,9350,9350,9350,4
20240903,133800,122829670,9360,9360,9360,9360,3
20240903,133700,122801590,9350,9350,9350,9350,64
20240903,133600,122203190,9350,9350,9350,9350,51
20240903,133500,121726340,9350,9350,9350,9350,0
20240903,133400,121726340,9350,9350,9350,9350,1
20240903,133300,121716990,9350,9320,9350,9320,325
20240903,133200,118681490,9320,9320,9320,9320,100
20240903,133100,117749490,9320,9340,9340,9320,110
20240903,133000,116723290,9340,9340,9340,9340,0
20240903,132900,116723290,9340,9340,9340,9340,43
20240903,132800,116321670,9350,9350,9350,9350,1
20240903,132700,116312320,9350,9350,9350,9350,3
20240903,132600,116284270,9350,9330,9350,9330,251
20240903,132500,113941410,9330,9330,9330,9330,21
20240903,132400,113745480,9330,9330,9330,9330,0
20240903,132300,113745480,9330,9330,9330,9330,0
20240903,132200,113745480,9330,9330,9330,9330,10
20240903,132100,113652180,9330,9330,9330,9330,75
20240903,132000,112952430,9330,9330,9330,9330,0
20240903,131900,112952430,9330,9330,9330,9330,155
20240903,131800,111506280,9330,9330,9330,9330,0
20240903,131700,111506280,9330,9340,9350,9330,457
20240903,131600,107236080,9340,9340,9340,9340,5
20240903,131500,107189380,9330,9330,9330,9330,49
20240903,131400,106732210,9340,9320,9340,9320,60
20240903,131300,106172330,9330,9330,9330,9330,0
20240903,131200,106172330,9330,9330,9330,9330,1
20240903,131100,106163000,9330,9330,9330,9330,78
20240903,131000,105435260,9320,9260,9320,9260,451
20240903,130900,101235360,9250,9250,9250,9250,319
20240903,130800,98284610,9310,9310,9310,9310,0
20240903,130700,98284610,9310,9310,9310,9310,0
20240903,130600,98284610,9310,9310,9310,9310,0
20240903,130500,98284610,9310,9310,9310,9310,0
20240903,130400,98284610,9310,9310,9310,9310,0
20240903,130300,98284610,9310,9310,9310,9310,0
20240903,130200,98284610,9310,9290,9310,9290,9
20240903,130100,98200980,9300,9300,9300,9300,5
20240903,130000,98154480,9300,9300,9300,9300,0
20240903,125900,98154480,9300,9310,9310,9300,50
20240903,125800,97689470,9310,9310,9310,9310,17
20240903,125700,97531200,9320,9320,9320,9320,100
20240903,125600,96599200,9320,9320,9320,9320,51
20240903,125500,96123880,9320,9330,9330,9320,235
20240903,125400,93931530,9330,9330,9330,9330,0
20240903,125300,93931530,9330,9350,9350,9330,26
20240903,125200,93688690,9350,9310,9350,9310,1130
20240903,125100,83155780,9310,9300,9310,9300,124
20240903,125000,82002570,9300,9290,9300,9290,229
20240903,124900,79874780,9290,9260,9290,9260,384
20240903,124800,76318280,9210,9210,9210,9210,0
20240903,124700,76318280,9210,9210,9210,9210,0
20240903,124600,76318280,9210,9210,9210,9210,7
20240903,124500,76253810,9250,9240,9250,9240,692
20240903,124400,69853760,9220,9220,9220,9220,0
20240903,124300,69853760,9220,9220,9220,9220,10
20240903,124200,69761560,9220,9220,9220,9220,0
20240903,124100,69761560,9220,9220,9220,9220,0
20240903,124000,69761560,9220,9220,9220,9220,0
20240903,123900,69761560,9220,9220,9220,9220,0
20240903,123800,69761560,9220,9220,9220,9220,0
20240903,123700,69761560,9220,9220,9220,9220,0
20240903,123600,69761560,9220,9220,9220,9220,0
20240903,123500,69761560,9220,9220,9220,9220,40
20240903,123400,69392760,9250,9250,9250,9250,0
20240903,123300,69392760,9250,9250,9250,9250,0
20240903,123200,69392760,9250,9250,9250,9250,0
20240903,123100,69392760,9250,9250,9250,9250,0
20240903,123000,69392760,9250,9200,9250,9200,745
20240903,122900,62523490,9170,9170,9170,9170,510
20240903,122800,57846790,9170,9170,9170,9170,0
20240903,122700,57846790,9170,9170,9170,9170,50
20240903,122600,57388290,9150,9150,9150,9150,0
20240903,122500,57388290,9150,9150,9150,9150,0
20240903,122400,57388290,9150,9150,9150,9150,0
20240903,122300,57388290,9150,9150,9150,9150,1
20240903,122200,57379140,9170,9170,9170,9170,0
20240903,122100,57379140,9170,9170,9170,9170,6
20240903,122000,57324120,9210,9210,9210,9210,0
20240903,121900,57324120,9210,9210,9210,9210,0
20240903,121800,57324120,9210,9200,9210,9200,541
20240903,121700,52343220,9210,9210,9210,9210,0
20240903,121600,52343220,9210,9210,9210,9210,0
20240903,121500,52343220,9210,9210,9210,9210,0
20240903,121400,52343220,9210,9210,9210,9210,0
20240903,121300,52343220,9210,9210,9210,9210,0
20240903,121200,52343220,9210,9210,9210,9210,0
20240903,121100,52343220,9210,9210,9210,9210,0
20240903,121000,52343220,9210,9210,9210,9210,1
20240903,120900,52334010,9130,9130,9130,9130,0
20240903,120800,52334010,9130,9130,9130,9130,0
20240903,120700,52334010,9130,9130,9130,9130,50
20240903,120600,51877510,9130,9130,9130,9130,0
20240903,120500,51877510,9130,9130,9130,9130,0
20240903,120400,51877510,9130,9130,9130,9130,0
20240903,120300,51877510,9130,9130,9130,9130,0
20240903,120200,51877510,9130,9160,9160,9130,45
20240903,120100,51465370,9160,9160,9160,9160,0
20240903,120000,51465370,9160,9160,9160,9160,0
20240903,115900,51465370,9160,9160,9160,9160,0
20240903,115800,51465370,9160,9160,9160,9160,5
20240903,115700,51419570,9160,9160,9160,9160,0
20240903,115600,51419570,9160,9160,9160,9160,5
20240903,115500,51373770,9160,9160,9160,9160,1
20240903,115400,51364610,9220,9220,9220,9220,1
20240903,115300,51355390,9210,9160,9210,9160,728
20240903,115200,44665680,9150,9150,9150,9150,0
20240903,115100,44665680,9150,9110,9150,9110,618
20240903,115000,39021020,9110,9110,9110,9110,1
20240903,114900,39011910,9100,9100,9100,9100,0
20240903,114800,39011910,9100,9100,9100,9100,0
20240903,114700,39011910,9100,9100,9100,9100,103
20240903,114600,38074610,9100,9100,9100,9100,0
20240903,114500,38074610,9100,9100,9100,9100,0
20240903,114400,38074610,9100,9070,9100,9070,57
20240903,114300,37557410,9060,9060,9060,9060,0
20240903,114200,37557410,9060,9060,9060,9060,0
20240903,114100,37557410,9060,9060,9060,9060,0
20240903,114000,37557410,9060,9060,9060,9060,0
20240903,113900,37557410,9060,9060,9060,9060,0
20240903,113800,37557410,9060,9060,9060,9060,0
20240903,113700,37557410,9060,9060,9060,9060,0
20240903,113600,37557410,9060,9060,9060,9060,0
20240903,113500,37557410,9060,9060,9060,9060,0
20240903,113400,37557410,9060,9060,9060,9060,0
20240903,113300,37557410,9060,9060,9060,9060,0
20240903,113200,37557410,9060,9060,9060,9060,0
20240903,113100,37557410,9060,9060,9060,9060,0
20240903,113000,37557410,9060,9060,9060,9060,0
20240903,112900,37557410,9060,9060,9060,9060,0
20240903,112800,37557410,9060,9060,9060,9060,0
20240903,112700,37557410,9060,9060,9060,9060,0
20240903,112600,37557410,9060,9060,9060,9060,0
20240903,112500,37557410,9060,9060,9060,9060,0
20240903,112400,37557410,9060,9060,9060,9060,2
20240903,112300,37539290,9080,9080,9080,9080,0
20240903,112200,37539290,9080,9080,9080,9080,50
20240903,112100,37085290,9080,9080,9080,9080,0
20240903,112000,37085290,9080,9080,9080,9080,0
20240903,111900,37085290,9080,9080,9080,9080,0
20240903,111800,37085290,9080,9080,9080,9080,0
20240903,111700,37085290,9080,9080,9080,9080,0
20240903,111600,37085290,9080,9080,9080,9080,0
20240903,111500,37085290,9080,9080,9080,9080,0
20240903,111400,37085290,9080,9080,9080,9080,0
20240903,111300,37085290,9080,9080,9080,9080,1
20240903,111200,37076210,9090,9090,9090,9090,39
20240903,111100,36721700,9090,9090,9090,9090,0
20240903,111000,36721700,9090,9090,9090,9090,0
20240903,110900,36721700,9090,9090,9090,9090,5
20240903,110800,36676250,9090,9090,9090,9090,0
20240903,110700,36676250,9090,9090,9090,9090,0
20240903,110600,36676250,9090,9090,9090,9090,0
20240903,110500,36676250,9090,9090,9090,9090,0
20240903,110400,36676250,9090,9090,9090,9090,0
20240903,110300,36676250,9090,9090,9090,9090,0
20240903,110200,36676250,9090,9090,9090,9090,0
20240903,110100,36676250,9090,9090,9090,9090,100
20240903,110000,35767250,9090,9090,9090,9090,0
20240903,105900,35767250,9090,9090,9090,9090,0
20240903,105800,35767250,9090,9090,9090,9090,0
20240903,105700,35767250,9090,9090,9090,9090,100
20240903,105600,34858250,9090,9090,9090,9090,71
20240903,105500,34212860,9070,9070,9070,9070,0
20240903,105400,34212860,9070,9070,9070,9070,0
20240903,105300,34212860,9070,9070,9070,9070,0
20240903,105200,34212860,9070,9070,9070,9070,0
20240903,105100,34212860,9070,9070,9070,9070,9
20240903,105000,34131230,9070,9070,9070,9070,0
20240903,104900,34131230,9070,9070,9070,9070,1
20240903,104800,34122160,9060,9060,9060,9060,0
20240903,104700,34122160,9060,9080,9080,9060,30
20240903,104600,33850330,9090,9090,9090,9090,0
20240903,104500,33850330,9090,9090,9090,9090,0
20240903,104400,33850330,9090,9090,9090,9090,0
20240903,104300,33850330,9090,9090,9090,9090,0
20240903,104200,33850330,9090,9090,9090,9090,0
20240903,104100,33850330,9090,9090,9090,9090,0
20240903,104000,33850330,9090,9090,9090,9090,1
20240903,103900,33841240,9090,9090,9090,9090,0
20240903,103800,33841240,9090,9090,9090,9090,0
20240903,103700,33841240,9090,9090,9090,9090,0
20240903,103600,33841240,9090,9090,9090,9090,0
20240903,103500,33841240,9090,9110,9110,9090,539
20240903,103400,28936360,9110,9110,9110,9110,5
20240903,103300,28890810,9110,9110,9110,9110,0
20240903,103200,28890810,9110,9110,9110,9110,0
20240903,103100,28890810,9110,9110,9110,9110,0
20240903,103000,28890810,9110,9110,9110,9110,327
20240903,102900,25911840,9120,9120,9120,9120,0
20240903,102800,25911840,9120,9120,9120,9120,0
20240903,102700,25911840,9120,9120,9120,9120,0
20240903,102600,25911840,9120,9120,9120,9120,50
20240903,102500,25455840,9120,9120,9120,9120,58
20240903,102400,24926880,9110,9110,9110,9110,0
20240903,102300,24926880,9110,9110,9110,9110,0
20240903,102200,24926880,9110,9110,9110,9110,0
20240903,102100,24926880,9110,9110,9110,9110,0
20240903,102000,24926880,9110,9110,9110,9110,0
20240903,101900,24926880,9110,9110,9110,9110,1
20240903,101800,24917770,9110,9110,9110,9110,2
20240903,101700,24899550,9130,9130,9130,9130,0
20240903,101600,24899550,9130,9130,9130,9130,0
20240903,101500,24899550,9130,9130,9130,9130,0
20240903,101400,24899550,9130,9130,9130,9130,0
20240903,101300,24899550,9130,9130,9130,9130,0
20240903,101200,24899550,9130,9130,9130,9130,0
20240903,101100,24899550,9130,9130,9130,9130,0
20240903,101000,24899550,9130,9130,9130,9130,0
20240903,100900,24899550,9130,9130,9130,9130,151
20240903,100800,23520920,9160,9160,9160,9160,0
20240903,100700,23520920,9160,9160,9160,9160,0
20240903,100600,23520920,9160,9160,9160,9160,0
20240903,100500,23520920,9160,9160,9160,9160,0
20240903,100400,23520920,9160,9160,9160,9160,0
20240903,100300,23520920,9160,9160,9160,9160,1
20240903,100200,23511760,9130,9130,9130,9130,0
20240903,100100,23511760,9130,9130,9130,9130,25
20240903,100000,23283510,9130,9130,9130,9130,0
20240903,095900,23283510,9130,9130,9130,9130,0
20240903,095800,23283510,9130,9130,9130,9130,0
20240903,095700,23283510,9130,9130,9130,9130,0
20240903,095600,23283510,9130,9130,9130,9130,0
20240903,095500,23283510,9130,9130,9130,9130,0
20240903,095400,23283510,9130,9130,9130,9130,0
20240903,095300,23283510,9130,9130,9130,9130,93
20240903,095200,22434420,9120,9120,9120,9120,0
20240903,095100,22434420,9120,9120,9120,9120,90
20240903,095000,21613620,9120,9120,9120,9120,0
20240903,094900,21613620,9120,9120,9120,9120,54
20240903,094800,21121140,9140,9150,9150,9140,148
20240903,094700,19768080,9150,9160,9160,9150,79
20240903,094600,19044570,9200,9200,9200,9200,0
20240903,094500,19044570,9200,9200,9200,9200,0
20240903,094400,19044570,9200,9200,9200,9200,0
20240903,094300,19044570,9200,9200,9200,9200,50
20240903,094200,18584570,9200,9200,9200,9200,0
20240903,094100,18584570,9200,9200,9200,9200,0
20240903,094000,18584570,9200,9200,9200,9200,0
20240903,093900,18584570,9200,9200,9200,9200,6
20240903,093800,18529370,9200,9200,9200,9200,0
20240903,093700,18529370,9200,9200,9200,9200,0
20240903,093600,18529370,9200,9200,9200,9200,5
20240903,093500,18483370,9200,9200,9200,9200,0
20240903,093400,18483370,9200,9200,9200,9200,4
20240903,093300,18446570,9150,9150,9150,9150,100
20240903,093200,17531570,9150,9150,9150,9150,0
20240903,093100,17531570,9150,9150,9150,9150,0
20240903,093000,17531570,9150,9150,9150,9150,0
20240903,092900,17531570,9150,9150,9150,9150,0
20240903,092800,17531570,9150,9150,9150,9150,0
20240903,092700,17531570,9150,9150,9150,9150,30
20240903,092600,17257070,9180,9180,9180,9180,0
20240903,092500,17257070,9180,9170,9180,9150,444
20240903,092400,13191090,9170,9170,9170,9170,4
20240903,092300,13154410,9150,9150,9150,9150,17
20240903,092200,12998860,9160,9150,9160,9150,126
20240903,092100,11845060,9100,9100,9100,9100,15
20240903,092000,11708560,9100,9100,9100,9100,0
20240903,091900,11708560,9100,9100,9100,9100,14
20240903,091800,11581160,9050,9050,9050,9050,0
20240903,091700,11581160,9050,9050,9050,9050,0
20240903,091600,11581160,9050,9050,9050,9050,0
20240903,091500,11581160,9050,9050,9050,9050,0
20240903,091400,11581160,9050,9050,9050,9050,10
20240903,091300,11490660,9020,9020,9020,9020,0
20240903,091200,11490660,9020,9020,9020,9020,0
20240903,091100,11490660,9020,9020,9020,9020,0
20240903,091000,11490660,9020,9020,9020,9020,0
20240903,090900,11490660,9020,9120,9120,8990,184
20240903,090800,9833580,9120,9120,9120,9120,101
20240903,090700,8912460,9120,9120,9120,9120,100
20240903,090600,8000460,9170,9170,9170,9170,134
20240903,090500,6771680,9180,9180,9180,9180,0
20240903,090400,6771680,9180,9180,9180,9180,0
20240903,090300,6771680,9180,9160,9190,9160,315
20240903,090200,3881430,9140,9090,9140,9090,298
20240903,090100,1163620,9090,9100,9100,9090,105
20240903,090000,209070,9090,9090,9090,9090,23