KissMeData/355690/min/candle-20240905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,211300,152875720,8800,8800,8800,8800,299
20240905,211200,152875720,8800,8800,8800,8800,0
20240905,211100,152875720,8800,8800,8800,8800,0
20240905,211000,152875720,8800,8800,8800,8800,0
20240905,210900,152875720,8800,8800,8800,8800,0
20240905,210800,152875720,8800,8800,8800,8800,0
20240905,210700,152875720,8800,8800,8800,8800,0
20240905,210600,152875720,8800,8800,8800,8800,0
20240905,210500,152875720,8800,8800,8800,8800,0
20240905,210400,152875720,8800,8800,8800,8800,0
20240905,210300,152875720,8800,8800,8800,8800,0
20240905,210200,152875720,8800,8800,8800,8800,0
20240905,210100,152875720,8800,8800,8800,8800,0
20240905,210000,152875720,8800,8800,8800,8800,0
20240905,205900,152875720,8800,8800,8800,8800,0
20240905,205800,152875720,8800,8800,8800,8800,0
20240905,205700,152875720,8800,8800,8800,8800,0
20240905,205600,152875720,8800,8800,8800,8800,0
20240905,205500,152875720,8800,8800,8800,8800,0
20240905,205400,152875720,8800,8800,8800,8800,0
20240905,205300,152875720,8800,8800,8800,8800,0
20240905,205200,152875720,8800,8800,8800,8800,0
20240905,205100,152875720,8800,8800,8800,8800,0
20240905,205000,152875720,8800,8800,8800,8800,0
20240905,204900,152875720,8800,8800,8800,8800,0
20240905,204800,152875720,8800,8800,8800,8800,0
20240905,204700,152875720,8800,8800,8800,8800,0
20240905,204600,152875720,8800,8800,8800,8800,0
20240905,204500,152875720,8800,8800,8800,8800,0
20240905,204400,152875720,8800,8800,8800,8800,0
20240905,204300,152875720,8800,8800,8800,8800,299
20240905,204200,152875720,8800,8800,8800,8800,0
20240905,204100,152875720,8800,8800,8800,8800,0
20240905,204000,152875720,8800,8800,8800,8800,0
20240905,203900,152875720,8800,8800,8800,8800,0
20240905,203800,152875720,8800,8800,8800,8800,0
20240905,203700,152875720,8800,8800,8800,8800,0
20240905,203600,152875720,8800,8800,8800,8800,0
20240905,203500,152875720,8800,8800,8800,8800,0
20240905,203400,152875720,8800,8800,8800,8800,0
20240905,203300,152875720,8800,8800,8800,8800,0
20240905,203200,152875720,8800,8800,8800,8800,0
20240905,203100,152875720,8800,8800,8800,8800,0
20240905,203000,152875720,8800,8800,8800,8800,0
20240905,202900,152875720,8800,8800,8800,8800,0
20240905,202800,152875720,8800,8800,8800,8800,0
20240905,202700,152875720,8800,8800,8800,8800,0
20240905,202600,152875720,8800,8800,8800,8800,0
20240905,202500,152875720,8800,8800,8800,8800,0
20240905,202400,152875720,8800,8800,8800,8800,0
20240905,202300,152875720,8800,8800,8800,8800,0
20240905,202200,152875720,8800,8800,8800,8800,0
20240905,202100,152875720,8800,8800,8800,8800,0
20240905,202000,152875720,8800,8800,8800,8800,0
20240905,201900,152875720,8800,8800,8800,8800,0
20240905,201800,152875720,8800,8800,8800,8800,0
20240905,201700,152875720,8800,8800,8800,8800,0
20240905,201600,152875720,8800,8800,8800,8800,0
20240905,201500,152875720,8800,8800,8800,8800,0
20240905,201400,152875720,8800,8800,8800,8800,0
20240905,201300,152875720,8800,8800,8800,8800,299
20240905,201200,152875720,8800,8800,8800,8800,0
20240905,201100,152875720,8800,8800,8800,8800,0
20240905,201000,152875720,8800,8800,8800,8800,0
20240905,200900,152875720,8800,8800,8800,8800,0
20240905,200800,152875720,8800,8800,8800,8800,0
20240905,200700,152875720,8800,8800,8800,8800,0
20240905,200600,152875720,8800,8800,8800,8800,0
20240905,200500,152875720,8800,8800,8800,8800,0
20240905,200400,152875720,8800,8800,8800,8800,0
20240905,200300,152875720,8800,8800,8800,8800,0
20240905,200200,152875720,8800,8800,8800,8800,0
20240905,200100,152875720,8800,8800,8800,8800,0
20240905,200000,152875720,8800,8800,8800,8800,0
20240905,195900,152875720,8800,8800,8800,8800,0
20240905,195800,152875720,8800,8800,8800,8800,0
20240905,195700,152875720,8800,8800,8800,8800,0
20240905,195600,152875720,8800,8800,8800,8800,0
20240905,195500,152875720,8800,8800,8800,8800,0
20240905,195400,152875720,8800,8800,8800,8800,0
20240905,195300,152875720,8800,8800,8800,8800,0
20240905,195200,152875720,8800,8800,8800,8800,0
20240905,195100,152875720,8800,8800,8800,8800,0
20240905,195000,152875720,8800,8800,8800,8800,0
20240905,194900,152875720,8800,8800,8800,8800,0
20240905,194800,152875720,8800,8800,8800,8800,0
20240905,194700,152875720,8800,8800,8800,8800,0
20240905,194600,152875720,8800,8800,8800,8800,0
20240905,194500,152875720,8800,8800,8800,8800,0
20240905,194400,152875720,8800,8800,8800,8800,0
20240905,194300,152875720,8800,8800,8800,8800,299
20240905,194200,152875720,8800,8800,8800,8800,0
20240905,194100,152875720,8800,8800,8800,8800,0
20240905,194000,152875720,8800,8800,8800,8800,0
20240905,193900,152875720,8800,8800,8800,8800,0
20240905,193800,152875720,8800,8800,8800,8800,0
20240905,193700,152875720,8800,8800,8800,8800,0
20240905,193600,152875720,8800,8800,8800,8800,0
20240905,193500,152875720,8800,8800,8800,8800,0
20240905,193400,152875720,8800,8800,8800,8800,0
20240905,193300,152875720,8800,8800,8800,8800,0
20240905,193200,152875720,8800,8800,8800,8800,0
20240905,193100,152875720,8800,8800,8800,8800,0
20240905,193000,152875720,8800,8800,8800,8800,0
20240905,192900,152875720,8800,8800,8800,8800,0
20240905,192800,152875720,8800,8800,8800,8800,0
20240905,192700,152875720,8800,8800,8800,8800,0
20240905,192600,152875720,8800,8800,8800,8800,0
20240905,192500,152875720,8800,8800,8800,8800,0
20240905,192400,152875720,8800,8800,8800,8800,0
20240905,192300,152875720,8800,8800,8800,8800,0
20240905,192200,152875720,8800,8800,8800,8800,0
20240905,192100,152875720,8800,8800,8800,8800,0
20240905,192000,152875720,8800,8800,8800,8800,0
20240905,191900,152875720,8800,8800,8800,8800,0
20240905,191800,152875720,8800,8800,8800,8800,0
20240905,191700,152875720,8800,8800,8800,8800,0
20240905,191600,152875720,8800,8800,8800,8800,0
20240905,191500,152875720,8800,8800,8800,8800,0
20240905,191400,152875720,8800,8800,8800,8800,0
20240905,191300,152875720,8800,8800,8800,8800,299
20240905,191200,152875720,8800,8800,8800,8800,0
20240905,191100,152875720,8800,8800,8800,8800,0
20240905,191000,152875720,8800,8800,8800,8800,0
20240905,190900,152875720,8800,8800,8800,8800,0
20240905,190800,152875720,8800,8800,8800,8800,0
20240905,190700,152875720,8800,8800,8800,8800,0
20240905,190600,152875720,8800,8800,8800,8800,0
20240905,190500,152875720,8800,8800,8800,8800,0
20240905,190400,152875720,8800,8800,8800,8800,0
20240905,190300,152875720,8800,8800,8800,8800,0
20240905,190200,152875720,8800,8800,8800,8800,0
20240905,190100,152875720,8800,8800,8800,8800,0
20240905,190000,152875720,8800,8800,8800,8800,0
20240905,185900,152875720,8800,8800,8800,8800,0
20240905,185800,152875720,8800,8800,8800,8800,0
20240905,185700,152875720,8800,8800,8800,8800,0
20240905,185600,152875720,8800,8800,8800,8800,0
20240905,185500,152875720,8800,8800,8800,8800,0
20240905,185400,152875720,8800,8800,8800,8800,0
20240905,185300,152875720,8800,8800,8800,8800,0
20240905,185200,152875720,8800,8800,8800,8800,0
20240905,185100,152875720,8800,8800,8800,8800,0
20240905,185000,152875720,8800,8800,8800,8800,0
20240905,184900,152875720,8800,8800,8800,8800,0
20240905,184800,152875720,8800,8800,8800,8800,0
20240905,184700,152875720,8800,8800,8800,8800,0
20240905,184600,152875720,8800,8800,8800,8800,0
20240905,184500,152875720,8800,8800,8800,8800,0
20240905,184400,152875720,8800,8800,8800,8800,0
20240905,184300,152875720,8800,8800,8800,8800,299
20240905,184200,152875720,8800,8800,8800,8800,0
20240905,184100,152875720,8800,8800,8800,8800,0
20240905,184000,152875720,8800,8800,8800,8800,0
20240905,183900,152875720,8800,8800,8800,8800,0
20240905,183800,152875720,8800,8800,8800,8800,0
20240905,183700,152875720,8800,8800,8800,8800,0
20240905,183600,152875720,8800,8800,8800,8800,0
20240905,183500,152875720,8800,8800,8800,8800,0
20240905,183400,152875720,8800,8800,8800,8800,0
20240905,183300,152875720,8800,8800,8800,8800,0
20240905,183200,152875720,8800,8800,8800,8800,0
20240905,183100,152875720,8800,8800,8800,8800,0
20240905,183000,152875720,8800,8800,8800,8800,0
20240905,182900,152875720,8800,8800,8800,8800,0
20240905,182800,152875720,8800,8800,8800,8800,0
20240905,182700,152875720,8800,8800,8800,8800,0
20240905,182600,152875720,8800,8800,8800,8800,0
20240905,182500,152875720,8800,8800,8800,8800,0
20240905,182400,152875720,8800,8800,8800,8800,0
20240905,182300,152875720,8800,8800,8800,8800,0
20240905,182200,152875720,8800,8800,8800,8800,0
20240905,182100,152875720,8800,8800,8800,8800,0
20240905,182000,152875720,8800,8800,8800,8800,0
20240905,181900,152875720,8800,8800,8800,8800,0
20240905,181800,152875720,8800,8800,8800,8800,0
20240905,181700,152875720,8800,8800,8800,8800,0
20240905,181600,152875720,8800,8800,8800,8800,0
20240905,181500,152875720,8800,8800,8800,8800,0
20240905,181400,152875720,8800,8800,8800,8800,0
20240905,181300,152875720,8800,8800,8800,8800,299
20240905,181200,152875720,8800,8800,8800,8800,0
20240905,181100,152875720,8800,8800,8800,8800,0
20240905,181000,152875720,8800,8800,8800,8800,0
20240905,180900,152875720,8800,8800,8800,8800,0
20240905,180800,152875720,8800,8800,8800,8800,0
20240905,180700,152875720,8800,8800,8800,8800,0
20240905,180600,152875720,8800,8800,8800,8800,0
20240905,180500,152875720,8800,8800,8800,8800,0
20240905,180400,152875720,8800,8800,8800,8800,0
20240905,180300,152875720,8800,8800,8800,8800,0
20240905,180200,152875720,8800,8800,8800,8800,0
20240905,180100,152875720,8800,8800,8800,8800,0
20240905,180000,152875720,8800,8800,8800,8800,0
20240905,175900,152875720,8800,8800,8800,8800,0
20240905,175800,152875720,8800,8800,8800,8800,0
20240905,175700,152875720,8800,8800,8800,8800,0
20240905,175600,152875720,8800,8800,8800,8800,0
20240905,175500,152875720,8800,8800,8800,8800,0
20240905,175400,152875720,8800,8800,8800,8800,0
20240905,175300,152875720,8800,8800,8800,8800,0
20240905,175200,152875720,8800,8800,8800,8800,0
20240905,175100,152875720,8800,8800,8800,8800,0
20240905,175000,152875720,8800,8800,8800,8800,0
20240905,174900,152875720,8800,8800,8800,8800,0
20240905,174800,152875720,8800,8800,8800,8800,0
20240905,174700,152875720,8800,8800,8800,8800,0
20240905,174600,152875720,8800,8800,8800,8800,0
20240905,174500,152875720,8800,8800,8800,8800,0
20240905,174400,152875720,8800,8800,8800,8800,0
20240905,174300,152875720,8800,8800,8800,8800,299
20240905,174200,152875720,8800,8800,8800,8800,0
20240905,174100,152875720,8800,8800,8800,8800,0
20240905,174000,152875720,8800,8800,8800,8800,0
20240905,173900,152875720,8800,8800,8800,8800,0
20240905,173800,152875720,8800,8800,8800,8800,0
20240905,173700,152875720,8800,8800,8800,8800,0
20240905,173600,152875720,8800,8800,8800,8800,0
20240905,173500,152875720,8800,8800,8800,8800,0
20240905,173400,152875720,8800,8800,8800,8800,0
20240905,173300,152875720,8800,8800,8800,8800,0
20240905,173200,152875720,8800,8800,8800,8800,0
20240905,173100,152875720,8800,8800,8800,8800,0
20240905,173000,152875720,8800,8800,8800,8800,0
20240905,172900,152875720,8800,8800,8800,8800,0
20240905,172800,152875720,8800,8800,8800,8800,0
20240905,172700,152875720,8800,8800,8800,8800,0
20240905,172600,152875720,8800,8800,8800,8800,0
20240905,172500,152875720,8800,8800,8800,8800,0
20240905,172400,152875720,8800,8800,8800,8800,0
20240905,172300,152875720,8800,8800,8800,8800,0
20240905,172200,152875720,8800,8800,8800,8800,0
20240905,172100,152875720,8800,8800,8800,8800,0
20240905,172000,152875720,8800,8800,8800,8800,0
20240905,171900,152875720,8800,8800,8800,8800,0
20240905,171800,152875720,8800,8800,8800,8800,0
20240905,171700,152875720,8800,8800,8800,8800,0
20240905,171600,152875720,8800,8800,8800,8800,0
20240905,171500,152875720,8800,8800,8800,8800,0
20240905,171400,152875720,8800,8800,8800,8800,0
20240905,171300,152875720,8800,8800,8800,8800,299
20240905,171200,152875720,8800,8800,8800,8800,0
20240905,171100,152875720,8800,8800,8800,8800,0
20240905,171000,152875720,8800,8800,8800,8800,0
20240905,170900,152875720,8800,8800,8800,8800,0
20240905,170800,152875720,8800,8800,8800,8800,0
20240905,170700,152875720,8800,8800,8800,8800,0
20240905,170600,152875720,8800,8800,8800,8800,0
20240905,170500,152875720,8800,8800,8800,8800,0
20240905,170400,152875720,8800,8800,8800,8800,0
20240905,170300,152875720,8800,8800,8800,8800,0
20240905,170200,152875720,8800,8800,8800,8800,0
20240905,170100,152875720,8800,8800,8800,8800,0
20240905,170000,152875720,8800,8800,8800,8800,0
20240905,165900,152875720,8800,8800,8800,8800,0
20240905,165800,152875720,8800,8800,8800,8800,0
20240905,165700,152875720,8800,8800,8800,8800,0
20240905,165600,152875720,8800,8800,8800,8800,0
20240905,165500,152875720,8800,8800,8800,8800,0
20240905,165400,152875720,8800,8800,8800,8800,0
20240905,165300,152875720,8800,8800,8800,8800,0
20240905,165200,152875720,8800,8800,8800,8800,0
20240905,165100,152875720,8800,8800,8800,8800,0
20240905,165000,152875720,8800,8800,8800,8800,0
20240905,164900,152875720,8800,8800,8800,8800,0
20240905,164800,152875720,8800,8800,8800,8800,0
20240905,164700,152875720,8800,8800,8800,8800,0
20240905,164600,152875720,8800,8800,8800,8800,0
20240905,164500,152875720,8800,8800,8800,8800,0
20240905,164400,152875720,8800,8800,8800,8800,0
20240905,164300,152875720,8800,8800,8800,8800,299
20240905,164200,152875720,8800,8800,8800,8800,0
20240905,164100,152875720,8800,8800,8800,8800,0
20240905,164000,152875720,8800,8800,8800,8800,0
20240905,163900,152875720,8800,8800,8800,8800,0
20240905,163800,152875720,8800,8800,8800,8800,0
20240905,163700,152875720,8800,8800,8800,8800,0
20240905,163600,152875720,8800,8800,8800,8800,0
20240905,163500,152875720,8800,8800,8800,8800,0
20240905,163400,152875720,8800,8800,8800,8800,0
20240905,163300,152875720,8800,8800,8800,8800,0
20240905,163200,152875720,8800,8800,8800,8800,0
20240905,163100,152875720,8800,8800,8800,8800,0
20240905,163000,152875720,8800,8800,8800,8800,0
20240905,162900,152875720,8800,8800,8800,8800,0
20240905,162800,152875720,8800,8800,8800,8800,0
20240905,162700,152875720,8800,8800,8800,8800,0
20240905,162600,152875720,8800,8800,8800,8800,0
20240905,162500,152875720,8800,8800,8800,8800,0
20240905,162400,152875720,8800,8800,8800,8800,0
20240905,162300,152875720,8800,8800,8800,8800,0
20240905,162200,152875720,8800,8800,8800,8800,0
20240905,162100,152875720,8800,8800,8800,8800,0
20240905,162000,152875720,8800,8800,8800,8800,0
20240905,161900,152875720,8800,8800,8800,8800,0
20240905,161800,152875720,8800,8800,8800,8800,0
20240905,161700,152875720,8800,8800,8800,8800,0
20240905,161600,152875720,8800,8800,8800,8800,0
20240905,161500,152875720,8800,8800,8800,8800,0
20240905,161400,152875720,8800,8800,8800,8800,0
20240905,161300,152875720,8800,8800,8800,8800,299
20240905,161200,152875720,8800,8800,8800,8800,0
20240905,161100,152875720,8800,8800,8800,8800,0
20240905,161000,152875720,8800,8800,8800,8800,0
20240905,160900,152875720,8800,8800,8800,8800,0
20240905,160800,152875720,8800,8800,8800,8800,0
20240905,160700,152875720,8800,8800,8800,8800,0
20240905,160600,152875720,8800,8800,8800,8800,0
20240905,160500,152875720,8800,8800,8800,8800,0
20240905,160400,152875720,8800,8800,8800,8800,0
20240905,160300,152875720,8800,8800,8800,8800,0
20240905,160200,152875720,8800,8800,8800,8800,0
20240905,160100,152875720,8800,8800,8800,8800,0
20240905,160000,152875720,8800,8800,8800,8800,0
20240905,155900,152875720,8800,8800,8800,8800,0
20240905,155800,152875720,8800,8800,8800,8800,0
20240905,155700,152875720,8800,8800,8800,8800,0
20240905,155600,152875720,8800,8800,8800,8800,0
20240905,155500,152875720,8800,8800,8800,8800,0
20240905,155400,152875720,8800,8800,8800,8800,0
20240905,155300,152875720,8800,8800,8800,8800,0
20240905,155200,152875720,8800,8800,8800,8800,0
20240905,155100,152875720,8800,8800,8800,8800,0
20240905,155000,152875720,8800,8800,8800,8800,0
20240905,154900,152875720,8800,8800,8800,8800,0
20240905,154800,152875720,8800,8800,8800,8800,0
20240905,154700,152875720,8800,8800,8800,8800,0
20240905,154600,152875720,8800,8800,8800,8800,0
20240905,154500,152875720,8800,8800,8800,8800,0
20240905,154400,152875720,8800,8800,8800,8800,0
20240905,154300,152875720,8800,8800,8800,8800,299
20240905,154200,152875720,8800,8800,8800,8800,0
20240905,154100,152875720,8800,8800,8800,8800,0
20240905,154000,152875720,8800,8800,8800,8800,0
20240905,153900,152875720,8800,8800,8800,8800,0
20240905,153800,152875720,8800,8800,8800,8800,0
20240905,153700,152875720,8800,8800,8800,8800,0
20240905,153600,152875720,8800,8800,8800,8800,0
20240905,153500,152875720,8800,8800,8800,8800,0
20240905,153400,152875720,8800,8800,8800,8800,0
20240905,153300,152875720,8800,8800,8800,8800,0
20240905,153200,152875720,8800,8800,8800,8800,0
20240905,153100,152875720,8800,8800,8800,8800,0
20240905,153000,152875720,8800,8800,8800,8800,299
20240905,152900,150244520,8870,8870,8870,8870,0
20240905,152800,150244520,8870,8870,8870,8870,0
20240905,152700,150244520,8870,8870,8870,8870,0
20240905,152600,150244520,8870,8870,8870,8870,0
20240905,152500,150244520,8870,8870,8870,8870,0
20240905,152400,150244520,8870,8870,8870,8870,0
20240905,152300,150244520,8870,8870,8870,8870,0
20240905,152200,150244520,8870,8870,8870,8870,0
20240905,152100,150244520,8870,8870,8870,8870,0
20240905,152000,150244520,8870,8870,8870,8870,0
20240905,151900,150244520,8870,8870,8870,8870,50
20240905,151800,149801020,8860,8850,8860,8850,73
20240905,151700,149154900,8820,8820,8820,8820,19
20240905,151600,148987320,8820,8820,8820,8820,0
20240905,151500,148987320,8820,8820,8820,8820,7
20240905,151400,148925580,8870,8870,8870,8870,32
20240905,151300,148641740,8870,8870,8870,8870,0
20240905,151200,148641740,8870,8870,8870,8870,0
20240905,151100,148641740,8870,8870,8870,8870,0
20240905,151000,148641740,8870,8870,8870,8870,10
20240905,150900,148553040,8900,8900,8900,8900,0
20240905,150800,148553040,8900,8900,8900,8900,0
20240905,150700,148553040,8900,8900,8900,8900,0
20240905,150600,148553040,8900,8900,8900,8900,0
20240905,150500,148553040,8900,8900,8900,8900,0
20240905,150400,148553040,8900,8900,8900,8900,0
20240905,150300,148553040,8900,8900,8900,8900,0
20240905,150200,148553040,8900,8900,8900,8900,0
20240905,150100,148553040,8900,8900,8900,8900,0
20240905,150000,148553040,8900,8900,8900,8900,1
20240905,145900,148544140,8900,8900,8900,8900,0
20240905,145800,148544140,8900,8900,8900,8900,12
20240905,145700,148437340,8890,8900,8900,8890,37
20240905,145600,148108110,8890,8890,8890,8890,12
20240905,145500,148001430,8890,8890,8890,8890,0
20240905,145400,148001430,8890,8890,8890,8890,10
20240905,145300,147912530,8900,8900,8900,8900,0
20240905,145200,147912530,8900,8900,8900,8900,0
20240905,145100,147912530,8900,8900,8900,8900,0
20240905,145000,147912530,8900,8890,8900,8890,14
20240905,144900,147788010,8900,8900,8900,8900,3
20240905,144800,147761310,8900,8900,8900,8900,0
20240905,144700,147761310,8900,8900,8900,8900,0
20240905,144600,147761310,8900,8900,8900,8900,1
20240905,144500,147752410,8870,8870,8870,8870,0
20240905,144400,147752410,8870,8870,8870,8870,0
20240905,144300,147752410,8870,8870,8870,8870,0
20240905,144200,147752410,8870,8870,8870,8870,1
20240905,144100,147743540,8870,8870,8870,8870,200
20240905,144000,145969540,8870,8870,8870,8870,50
20240905,143900,145526040,8870,8870,8870,8870,20
20240905,143800,145348640,8870,8870,8870,8870,150
20240905,143700,144018140,8860,8860,8860,8860,27
20240905,143600,143778920,8860,8860,8860,8860,0
20240905,143500,143778920,8860,8860,8860,8860,1
20240905,143400,143770060,8820,8820,8820,8820,0
20240905,143300,143770060,8820,8820,8820,8820,126
20240905,143200,142658740,8810,8810,8810,8810,8
20240905,143100,142588260,8780,8780,8780,8780,0
20240905,143000,142588260,8780,8800,8800,8780,8
20240905,142900,142518000,8820,8820,8820,8820,0
20240905,142800,142518000,8820,8820,8820,8820,0
20240905,142700,142518000,8820,8820,8820,8820,0
20240905,142600,142518000,8820,8820,8820,8820,0
20240905,142500,142518000,8820,8820,8820,8820,0
20240905,142400,142518000,8820,8820,8820,8820,0
20240905,142300,142518000,8820,8820,8820,8820,0
20240905,142200,142518000,8820,8820,8820,8820,0
20240905,142100,142518000,8820,8820,8820,8820,0
20240905,142000,142518000,8820,8820,8820,8820,20
20240905,141900,142341600,8810,8800,8810,8800,121
20240905,141800,141276590,8800,8800,8800,8800,0
20240905,141700,141276590,8800,8800,8800,8800,1
20240905,141600,141267790,8750,8750,8750,8750,0
20240905,141500,141267790,8750,8750,8750,8750,0
20240905,141400,141267790,8750,8750,8750,8750,51
20240905,141300,140821540,8750,8750,8750,8750,0
20240905,141200,140821540,8750,8760,8760,8750,87
20240905,141100,140060040,8750,8750,8750,8750,0
20240905,141000,140060040,8750,8750,8750,8750,0
20240905,140900,140060040,8750,8750,8750,8750,0
20240905,140800,140060040,8750,8750,8750,8750,0
20240905,140700,140060040,8750,8750,8750,8750,0
20240905,140600,140060040,8750,8750,8750,8750,0
20240905,140500,140060040,8750,8750,8750,8750,0
20240905,140400,140060040,8750,8750,8750,8750,0
20240905,140300,140060040,8750,8750,8750,8750,0
20240905,140200,140060040,8750,8750,8750,8750,0
20240905,140100,140060040,8750,8750,8750,8750,0
20240905,140000,140060040,8750,8750,8750,8750,250
20240905,135900,137872540,8750,8750,8750,8750,0
20240905,135800,137872540,8750,8750,8750,8750,1
20240905,135700,137863790,8750,8750,8750,8750,0
20240905,135600,137863790,8750,8750,8750,8750,151
20240905,135500,136542540,8750,8750,8750,8750,0
20240905,135400,136542540,8750,8750,8750,8750,0
20240905,135300,136542540,8750,8750,8750,8750,0
20240905,135200,136542540,8750,8750,8750,8750,0
20240905,135100,136542540,8750,8750,8750,8750,0
20240905,135000,136542540,8750,8750,8750,8750,49
20240905,134900,136113790,8750,8750,8750,8750,0
20240905,134800,136113790,8750,8750,8750,8750,0
20240905,134700,136113790,8750,8750,8750,8750,0
20240905,134600,136113790,8750,8750,8750,8750,0
20240905,134500,136113790,8750,8770,8770,8750,351
20240905,134400,133035800,8770,8770,8770,8770,0
20240905,134300,133035800,8770,8770,8770,8770,0
20240905,134200,133035800,8770,8770,8770,8770,6
20240905,134100,132983180,8770,8770,8770,8770,0
20240905,134000,132983180,8770,8770,8770,8770,0
20240905,133900,132983180,8770,8770,8770,8750,21
20240905,133800,132799050,8750,8760,8760,8750,32
20240905,133700,132519040,8750,8750,8750,8750,0
20240905,133600,132519040,8750,8750,8750,8750,0
20240905,133500,132519040,8750,8750,8750,8750,0
20240905,133400,132519040,8750,8750,8750,8750,0
20240905,133300,132519040,8750,8800,8800,8750,1278
20240905,133200,121323700,8800,8800,8800,8800,0
20240905,133100,121323700,8800,8800,8800,8800,0
20240905,133000,121323700,8800,8800,8800,8800,9
20240905,132900,121244500,8820,8820,8820,8820,0
20240905,132800,121244500,8820,8820,8820,8820,0
20240905,132700,121244500,8820,8820,8820,8820,0
20240905,132600,121244500,8820,8820,8820,8820,0
20240905,132500,121244500,8820,8820,8820,8820,0
20240905,132400,121244500,8820,8820,8820,8820,1
20240905,132300,121235680,8800,8800,8800,8800,8
20240905,132200,121165280,8800,8800,8800,8800,0
20240905,132100,121165280,8800,8800,8800,8800,0
20240905,132000,121165280,8800,8800,8800,8800,56
20240905,131900,120672480,8800,8800,8800,8800,0
20240905,131800,120672480,8800,8800,8800,8800,0
20240905,131700,120672480,8800,8800,8800,8800,36
20240905,131600,120355680,8800,8800,8800,8800,0
20240905,131500,120355680,8800,8800,8800,8800,0
20240905,131400,120355680,8800,8800,8800,8800,0
20240905,131300,120355680,8800,8800,8800,8800,0
20240905,131200,120355680,8800,8820,8820,8800,35
20240905,131100,120047660,8790,8790,8790,8790,0
20240905,131000,120047660,8790,8790,8790,8790,0
20240905,130900,120047660,8790,8790,8790,8790,0
20240905,130800,120047660,8790,8790,8790,8790,0
20240905,130700,120047660,8790,8790,8790,8790,0
20240905,130600,120047660,8790,8790,8790,8790,0
20240905,130500,120047660,8790,8790,8790,8790,0
20240905,130400,120047660,8790,8790,8790,8790,0
20240905,130300,120047660,8790,8790,8790,8790,40
20240905,130200,119696060,8790,8800,8800,8790,350
20240905,130100,116619550,8800,8800,8800,8800,175
20240905,130000,115079550,8800,8800,8800,8800,250
20240905,125900,112879550,8800,8800,8800,8800,50
20240905,125800,112439550,8800,8800,8800,8800,102
20240905,125700,111541950,8800,8800,8800,8800,0
20240905,125600,111541950,8800,8800,8800,8800,0
20240905,125500,111541950,8800,8810,8810,8800,52
20240905,125400,111084020,8840,8840,8840,8840,0
20240905,125300,111084020,8840,8840,8840,8840,15
20240905,125200,110951420,8830,8830,8830,8830,36
20240905,125100,110633540,8820,8820,8820,8820,49
20240905,125000,110201360,8820,8820,8820,8820,1
20240905,124900,110192540,8800,8820,8820,8800,303
20240905,124800,107522610,8820,8820,8820,8820,6
20240905,124700,107469690,8830,8830,8830,8820,37
20240905,124600,107143010,8880,8880,8880,8880,0
20240905,124500,107143010,8880,8880,8880,8880,0
20240905,124400,107143010,8880,8880,8880,8880,0
20240905,124300,107143010,8880,8880,8880,8880,0
20240905,124200,107143010,8880,8880,8880,8880,2
20240905,124100,107125250,8880,8880,8880,8880,0
20240905,124000,107125250,8880,8880,8880,8880,0
20240905,123900,107125250,8880,8880,8880,8880,0
20240905,123800,107125250,8880,8880,8880,8880,0
20240905,123700,107125250,8880,8880,8880,8880,0
20240905,123600,107125250,8880,8840,8880,8840,2
20240905,123500,107107530,8830,8840,8840,8830,86
20240905,123400,106347560,8850,8870,8870,8850,23
20240905,123300,106143980,8880,8880,8880,8880,0
20240905,123200,106143980,8880,8880,8880,8880,1
20240905,123100,106135100,8840,8840,8840,8840,0
20240905,123000,106135100,8840,8840,8840,8840,0
20240905,122900,106135100,8840,8840,8840,8840,0
20240905,122800,106135100,8840,8840,8840,8840,0
20240905,122700,106135100,8840,8840,8840,8840,0
20240905,122600,106135100,8840,8840,8840,8840,0
20240905,122500,106135100,8840,8840,8840,8840,0
20240905,122400,106135100,8840,8840,8840,8840,2
20240905,122300,106117420,8840,8850,8850,8840,20
20240905,122200,105940570,8880,8880,8880,8880,0
20240905,122100,105940570,8880,8880,8880,8880,0
20240905,122000,105940570,8880,8890,8890,8880,326
20240905,121900,103045680,8900,8900,8900,8900,0
20240905,121800,103045680,8900,8900,8900,8900,0
20240905,121700,103045680,8900,8900,8900,8900,0
20240905,121600,103045680,8900,8900,8900,8900,0
20240905,121500,103045680,8900,8900,8900,8900,0
20240905,121400,103045680,8900,8900,8900,8900,1
20240905,121300,103036780,8880,8880,8880,8880,0
20240905,121200,103036780,8880,8880,8880,8880,0
20240905,121100,103036780,8880,8880,8880,8880,0
20240905,121000,103036780,8880,8880,8880,8880,0
20240905,120900,103036780,8880,8880,8880,8880,241
20240905,120800,100896700,8880,8880,8880,8880,2
20240905,120700,100878940,8880,8880,8880,8880,1
20240905,120600,100870060,8880,8880,8880,8880,0
20240905,120500,100870060,8880,8880,8880,8880,0
20240905,120400,100870060,8880,8870,8880,8870,12
20240905,120300,100763520,8840,8850,8850,8840,154
20240905,120200,99402050,8860,8860,8860,8860,0
20240905,120100,99402050,8860,8870,8870,8860,3
20240905,120000,99375460,8870,8870,8870,8870,0
20240905,115900,99375460,8870,8870,8870,8870,3
20240905,115800,99348850,8870,8870,8870,8870,20
20240905,115700,99171450,8850,8850,8850,8850,1
20240905,115600,99162600,8840,8840,8840,8840,0
20240905,115500,99162600,8840,8840,8840,8840,0
20240905,115400,99162600,8840,8840,8840,8840,0
20240905,115300,99162600,8840,8840,8840,8840,0
20240905,115200,99162600,8840,8840,8840,8840,0
20240905,115100,99162600,8840,8840,8840,8840,1
20240905,115000,99153760,8840,8840,8840,8840,0
20240905,114900,99153760,8840,8840,8840,8840,0
20240905,114800,99153760,8840,8840,8840,8840,0
20240905,114700,99153760,8840,8840,8840,8840,0
20240905,114600,99153760,8840,8840,8840,8840,0
20240905,114500,99153760,8840,8840,8840,8840,0
20240905,114400,99153760,8840,8840,8840,8840,0
20240905,114300,99153760,8840,8840,8840,8840,0
20240905,114200,99153760,8840,8840,8840,8840,0
20240905,114100,99153760,8840,8840,8840,8840,0
20240905,114000,99153760,8840,8850,8850,8840,303
20240905,113900,96475230,8840,8840,8840,8840,0
20240905,113800,96475230,8840,8840,8840,8840,0
20240905,113700,96475230,8840,8840,8840,8840,0
20240905,113600,96475230,8840,8850,8850,8840,10
20240905,113500,96386820,8870,8870,8870,8870,0
20240905,113400,96386820,8870,8870,8870,8870,5
20240905,113300,96342470,8860,8860,8860,8860,0
20240905,113200,96342470,8860,8860,8860,8860,0
20240905,113100,96342470,8860,8860,8860,8860,0
20240905,113000,96342470,8860,8860,8860,8860,0
20240905,112900,96342470,8860,8860,8860,8860,0
20240905,112800,96342470,8860,8860,8860,8860,1
20240905,112700,96333610,8880,8880,8880,8880,0
20240905,112600,96333610,8880,8860,8880,8850,186
20240905,112500,94686760,8860,8860,8860,8860,0
20240905,112400,94686760,8860,8860,8860,8860,0
20240905,112300,94686760,8860,8880,8880,8860,194
20240905,112200,92965250,8870,8870,8870,8870,2
20240905,112100,92947510,8870,8870,8870,8870,134
20240905,112000,91758930,8870,8870,8870,8870,1
20240905,111900,91750060,8860,8890,8890,8860,176
20240905,111800,90188640,8900,8900,8900,8900,180
20240905,111700,88586640,8900,8900,8900,8900,11
20240905,111600,88488740,8890,8890,8890,8890,0
20240905,111500,88488740,8890,8890,8890,8890,0
20240905,111400,88488740,8890,8890,8890,8890,0
20240905,111300,88488740,8890,8890,8890,8890,0
20240905,111200,88488740,8890,8890,8890,8890,0
20240905,111100,88488740,8890,8890,8890,8890,0
20240905,111000,88488740,8890,8890,8890,8890,0
20240905,110900,88488740,8890,8890,8890,8890,19
20240905,110800,88319830,8890,8900,8900,8890,43
20240905,110700,87937460,8900,8900,8900,8900,0
20240905,110600,87937460,8900,8900,8900,8900,30
20240905,110500,87670460,8900,8910,8910,8900,332
20240905,110400,84714960,8900,8900,8900,8900,0
20240905,110300,84714960,8900,8940,8940,8900,320
20240905,110200,81861450,8940,8940,8940,8940,0
20240905,110100,81861450,8940,8940,8940,8940,0
20240905,110000,81861450,8940,8940,8940,8940,12
20240905,105900,81754170,8940,8940,8940,8940,13
20240905,105800,81637950,8950,8950,8950,8950,86
20240905,105700,80868250,8950,8950,8950,8950,0
20240905,105600,80868250,8950,8950,8950,8950,40
20240905,105500,80510250,8960,8960,8960,8960,0
20240905,105400,80510250,8960,8960,8960,8960,0
20240905,105300,80510250,8960,8960,8960,8960,0
20240905,105200,80510250,8960,8960,8960,8960,0
20240905,105100,80510250,8960,8960,8960,8960,0
20240905,105000,80510250,8960,8960,8960,8960,0
20240905,104900,80510250,8960,8960,8960,8960,0
20240905,104800,80510250,8960,8960,8960,8960,0
20240905,104700,80510250,8960,8960,8960,8960,488
20240905,104600,76137770,8960,8960,8960,8960,200
20240905,104500,74345770,8980,8990,8990,8980,234
20240905,104400,72243210,8990,8990,8990,8990,0
20240905,104300,72243210,8990,8990,8990,8990,0
20240905,104200,72243210,8990,8990,8990,8990,0
20240905,104100,72243210,8990,8990,8990,8990,110
20240905,104000,71254310,9000,9000,9000,9000,0
20240905,103900,71254310,9000,9000,9000,9000,214
20240905,103800,69328310,9020,9020,9020,9020,0
20240905,103700,69328310,9020,9020,9020,9020,0
20240905,103600,69328310,9020,9020,9020,9020,0
20240905,103500,69328310,9020,9020,9020,9020,0
20240905,103400,69328310,9020,9020,9020,9020,1
20240905,103300,69319290,9000,9000,9000,9000,0
20240905,103200,69319290,9000,9000,9000,9000,0
20240905,103100,69319290,9000,9000,9000,9000,0
20240905,103000,69319290,9000,9000,9000,9000,0
20240905,102900,69319290,9000,9010,9010,9000,16
20240905,102800,69175280,9050,9050,9050,9050,0
20240905,102700,69175280,9050,9050,9050,9050,0
20240905,102600,69175280,9050,9050,9050,9050,0
20240905,102500,69175280,9050,9060,9060,9050,87
20240905,102400,68387550,9060,9060,9060,9060,132
20240905,102300,67191630,9010,9010,9010,9010,30
20240905,102200,66921330,9080,9080,9080,9080,0
20240905,102100,66921330,9080,9080,9080,9080,0
20240905,102000,66921330,9080,9080,9080,9080,1
20240905,101900,66912250,9100,9100,9100,9100,0
20240905,101800,66912250,9100,9060,9110,9060,622
20240905,101700,61247940,9000,9060,9060,9000,81
20240905,101600,60514140,9060,9060,9070,9060,28
20240905,101500,60260370,9000,9060,9060,9000,791
20240905,101400,53116670,9060,9060,9060,9060,28
20240905,101300,52862990,9130,9130,9130,9130,0
20240905,101200,52862990,9130,9130,9130,9130,0
20240905,101100,52862990,9130,9130,9130,9130,0
20240905,101000,52862990,9130,9130,9130,9130,0
20240905,100900,52862990,9130,9130,9130,9130,0
20240905,100800,52862990,9130,9130,9130,9130,0
20240905,100700,52862990,9130,9130,9130,9130,0
20240905,100600,52862990,9130,9060,9130,9060,101
20240905,100500,51947860,9060,9060,9060,9060,0
20240905,100400,51947860,9060,9070,9070,9060,30
20240905,100300,51676020,9070,9070,9070,9070,0
20240905,100200,51676020,9070,9070,9070,9070,29
20240905,100100,51412990,9070,9070,9070,9070,42
20240905,100000,51032050,9070,9070,9070,9070,0
20240905,095900,51032050,9070,9070,9070,9070,0
20240905,095800,51032050,9070,9070,9070,9070,0
20240905,095700,51032050,9070,9150,9150,9070,280
20240905,095600,48491730,9070,9070,9150,9070,714
20240905,095500,42015030,9070,9080,9080,9070,333
20240905,095400,38994200,9150,9150,9150,9150,0
20240905,095300,38994200,9150,9150,9150,9150,0
20240905,095200,38994200,9150,9150,9150,9150,0
20240905,095100,38994200,9150,9150,9150,9150,5
20240905,095000,38948450,9080,9070,9080,9070,283
20240905,094900,36379580,9070,9070,9070,9070,1
20240905,094800,36370510,9050,9050,9050,9050,0
20240905,094700,36370510,9050,9170,9170,9050,300
20240905,094600,33639610,9160,9170,9170,9160,203
20240905,094500,31779420,9170,9170,9170,9170,49
20240905,094400,31330090,9200,9200,9200,9200,0
20240905,094300,31330090,9200,9200,9200,9200,188
20240905,094200,29600490,9200,9170,9200,9170,68
20240905,094100,28976570,9160,9150,9160,9150,368
20240905,094000,25606800,9160,9110,9160,9110,177
20240905,093900,23994230,9100,9110,9110,9100,46
20240905,093800,23575260,9120,9160,9160,9120,42
20240905,093700,23191100,9160,9150,9170,9150,236
20240905,093600,21029390,9150,9150,9150,9150,0
20240905,093500,21029390,9150,9140,9150,9140,40
20240905,093400,20663680,9120,9120,9120,9120,23
20240905,093300,20453920,9120,9120,9130,9120,64
20240905,093200,19869840,9120,9090,9120,9080,92
20240905,093100,19032830,9080,9080,9080,9080,2
20240905,093000,19014670,9050,9050,9050,9050,1
20240905,092900,19005620,9050,9050,9050,9050,0
20240905,092800,19005620,9050,9050,9050,9050,7
20240905,092700,18942270,9050,9050,9050,9050,56
20240905,092600,18435470,9020,9010,9020,9010,23
20240905,092500,18228230,9000,9000,9000,9000,1
20240905,092400,18219230,8940,8940,8940,8940,0
20240905,092300,18219230,8940,8940,8940,8940,0
20240905,092200,18219230,8940,8940,8940,8940,10
20240905,092100,18129830,8940,8950,8950,8940,43
20240905,092000,17745400,8940,8940,8940,8940,0
20240905,091900,17745400,8940,8940,8940,8940,1
20240905,091800,17736460,8930,8930,8930,8930,0
20240905,091700,17736460,8930,8930,8930,8930,0
20240905,091600,17736460,8930,8930,8930,8930,0
20240905,091500,17736460,8930,8930,8930,8930,0
20240905,091400,17736460,8930,8940,8940,8930,200
20240905,091300,15948870,8940,8940,8940,8940,1
20240905,091200,15939930,8940,8940,8940,8940,0
20240905,091100,15939930,8940,8940,8940,8940,0
20240905,091000,15939930,8940,8940,8940,8940,10
20240905,090900,15850530,8940,8910,8940,8910,168
20240905,090800,14349570,8910,9000,9000,8910,486
20240905,090700,9984850,8980,9000,9000,8980,638
20240905,090600,4251050,9000,9000,9000,9000,45
20240905,090500,3846050,9000,9020,9020,9000,103
20240905,090400,2919020,9090,9090,9090,9090,0
20240905,090300,2919020,9090,9130,9130,9090,32
20240905,090200,2627860,9170,9010,9190,8990,228
20240905,090100,562680,8980,8980,8980,8980,0
20240905,090000,562680,8980,9280,9280,8980,61