KissMeData/396270/min/candle-20240903.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240903,212000,469719900,7870,7870,7870,7870,3074
20240903,211900,469719900,7870,7870,7870,7870,0
20240903,211800,469719900,7870,7870,7870,7870,0
20240903,211700,469719900,7870,7870,7870,7870,0
20240903,211600,469719900,7870,7870,7870,7870,0
20240903,211500,469719900,7870,7870,7870,7870,0
20240903,211400,469719900,7870,7870,7870,7870,0
20240903,211300,469719900,7870,7870,7870,7870,0
20240903,211200,469719900,7870,7870,7870,7870,0
20240903,211100,469719900,7870,7870,7870,7870,0
20240903,211000,469719900,7870,7870,7870,7870,0
20240903,210900,469719900,7870,7870,7870,7870,0
20240903,210800,469719900,7870,7870,7870,7870,0
20240903,210700,469719900,7870,7870,7870,7870,0
20240903,210600,469719900,7870,7870,7870,7870,0
20240903,210500,469719900,7870,7870,7870,7870,0
20240903,210400,469719900,7870,7870,7870,7870,0
20240903,210300,469719900,7870,7870,7870,7870,0
20240903,210200,469719900,7870,7870,7870,7870,0
20240903,210100,469719900,7870,7870,7870,7870,0
20240903,210000,469719900,7870,7870,7870,7870,0
20240903,205900,469719900,7870,7870,7870,7870,0
20240903,205800,469719900,7870,7870,7870,7870,0
20240903,205700,469719900,7870,7870,7870,7870,0
20240903,205600,469719900,7870,7870,7870,7870,0
20240903,205500,469719900,7870,7870,7870,7870,0
20240903,205400,469719900,7870,7870,7870,7870,0
20240903,205300,469719900,7870,7870,7870,7870,0
20240903,205200,469719900,7870,7870,7870,7870,0
20240903,205100,469719900,7870,7870,7870,7870,0
20240903,205000,469719900,7870,7870,7870,7870,3074
20240903,204900,469719900,7870,7870,7870,7870,0
20240903,204800,469719900,7870,7870,7870,7870,0
20240903,204700,469719900,7870,7870,7870,7870,0
20240903,204600,469719900,7870,7870,7870,7870,0
20240903,204500,469719900,7870,7870,7870,7870,0
20240903,204400,469719900,7870,7870,7870,7870,0
20240903,204300,469719900,7870,7870,7870,7870,0
20240903,204200,469719900,7870,7870,7870,7870,0
20240903,204100,469719900,7870,7870,7870,7870,0
20240903,204000,469719900,7870,7870,7870,7870,0
20240903,203900,469719900,7870,7870,7870,7870,0
20240903,203800,469719900,7870,7870,7870,7870,0
20240903,203700,469719900,7870,7870,7870,7870,0
20240903,203600,469719900,7870,7870,7870,7870,0
20240903,203500,469719900,7870,7870,7870,7870,0
20240903,203400,469719900,7870,7870,7870,7870,0
20240903,203300,469719900,7870,7870,7870,7870,0
20240903,203200,469719900,7870,7870,7870,7870,0
20240903,203100,469719900,7870,7870,7870,7870,0
20240903,203000,469719900,7870,7870,7870,7870,0
20240903,202900,469719900,7870,7870,7870,7870,0
20240903,202800,469719900,7870,7870,7870,7870,0
20240903,202700,469719900,7870,7870,7870,7870,0
20240903,202600,469719900,7870,7870,7870,7870,0
20240903,202500,469719900,7870,7870,7870,7870,0
20240903,202400,469719900,7870,7870,7870,7870,0
20240903,202300,469719900,7870,7870,7870,7870,0
20240903,202200,469719900,7870,7870,7870,7870,0
20240903,202100,469719900,7870,7870,7870,7870,0
20240903,202000,469719900,7870,7870,7870,7870,3074
20240903,201900,469719900,7870,7870,7870,7870,0
20240903,201800,469719900,7870,7870,7870,7870,0
20240903,201700,469719900,7870,7870,7870,7870,0
20240903,201600,469719900,7870,7870,7870,7870,0
20240903,201500,469719900,7870,7870,7870,7870,0
20240903,201400,469719900,7870,7870,7870,7870,0
20240903,201300,469719900,7870,7870,7870,7870,0
20240903,201200,469719900,7870,7870,7870,7870,0
20240903,201100,469719900,7870,7870,7870,7870,0
20240903,201000,469719900,7870,7870,7870,7870,0
20240903,200900,469719900,7870,7870,7870,7870,0
20240903,200800,469719900,7870,7870,7870,7870,0
20240903,200700,469719900,7870,7870,7870,7870,0
20240903,200600,469719900,7870,7870,7870,7870,0
20240903,200500,469719900,7870,7870,7870,7870,0
20240903,200400,469719900,7870,7870,7870,7870,0
20240903,200300,469719900,7870,7870,7870,7870,0
20240903,200200,469719900,7870,7870,7870,7870,0
20240903,200100,469719900,7870,7870,7870,7870,0
20240903,200000,469719900,7870,7870,7870,7870,0
20240903,195900,469719900,7870,7870,7870,7870,0
20240903,195800,469719900,7870,7870,7870,7870,0
20240903,195700,469719900,7870,7870,7870,7870,0
20240903,195600,469719900,7870,7870,7870,7870,0
20240903,195500,469719900,7870,7870,7870,7870,0
20240903,195400,469719900,7870,7870,7870,7870,0
20240903,195300,469719900,7870,7870,7870,7870,0
20240903,195200,469719900,7870,7870,7870,7870,0
20240903,195100,469719900,7870,7870,7870,7870,0
20240903,195000,469719900,7870,7870,7870,7870,3074
20240903,194900,469719900,7870,7870,7870,7870,0
20240903,194800,469719900,7870,7870,7870,7870,0
20240903,194700,469719900,7870,7870,7870,7870,0
20240903,194600,469719900,7870,7870,7870,7870,0
20240903,194500,469719900,7870,7870,7870,7870,0
20240903,194400,469719900,7870,7870,7870,7870,0
20240903,194300,469719900,7870,7870,7870,7870,0
20240903,194200,469719900,7870,7870,7870,7870,0
20240903,194100,469719900,7870,7870,7870,7870,0
20240903,194000,469719900,7870,7870,7870,7870,0
20240903,193900,469719900,7870,7870,7870,7870,0
20240903,193800,469719900,7870,7870,7870,7870,0
20240903,193700,469719900,7870,7870,7870,7870,0
20240903,193600,469719900,7870,7870,7870,7870,0
20240903,193500,469719900,7870,7870,7870,7870,0
20240903,193400,469719900,7870,7870,7870,7870,0
20240903,193300,469719900,7870,7870,7870,7870,0
20240903,193200,469719900,7870,7870,7870,7870,0
20240903,193100,469719900,7870,7870,7870,7870,0
20240903,193000,469719900,7870,7870,7870,7870,0
20240903,192900,469719900,7870,7870,7870,7870,0
20240903,192800,469719900,7870,7870,7870,7870,0
20240903,192700,469719900,7870,7870,7870,7870,0
20240903,192600,469719900,7870,7870,7870,7870,0
20240903,192500,469719900,7870,7870,7870,7870,0
20240903,192400,469719900,7870,7870,7870,7870,0
20240903,192300,469719900,7870,7870,7870,7870,0
20240903,192200,469719900,7870,7870,7870,7870,0
20240903,192100,469719900,7870,7870,7870,7870,0
20240903,192000,469719900,7870,7870,7870,7870,3074
20240903,191900,469719900,7870,7870,7870,7870,0
20240903,191800,469719900,7870,7870,7870,7870,0
20240903,191700,469719900,7870,7870,7870,7870,0
20240903,191600,469719900,7870,7870,7870,7870,0
20240903,191500,469719900,7870,7870,7870,7870,0
20240903,191400,469719900,7870,7870,7870,7870,0
20240903,191300,469719900,7870,7870,7870,7870,0
20240903,191200,469719900,7870,7870,7870,7870,0
20240903,191100,469719900,7870,7870,7870,7870,0
20240903,191000,469719900,7870,7870,7870,7870,0
20240903,190900,469719900,7870,7870,7870,7870,0
20240903,190800,469719900,7870,7870,7870,7870,0
20240903,190700,469719900,7870,7870,7870,7870,0
20240903,190600,469719900,7870,7870,7870,7870,0
20240903,190500,469719900,7870,7870,7870,7870,0
20240903,190400,469719900,7870,7870,7870,7870,0
20240903,190300,469719900,7870,7870,7870,7870,0
20240903,190200,469719900,7870,7870,7870,7870,0
20240903,190100,469719900,7870,7870,7870,7870,0
20240903,190000,469719900,7870,7870,7870,7870,0
20240903,185900,469719900,7870,7870,7870,7870,0
20240903,185800,469719900,7870,7870,7870,7870,0
20240903,185700,469719900,7870,7870,7870,7870,0
20240903,185600,469719900,7870,7870,7870,7870,0
20240903,185500,469719900,7870,7870,7870,7870,0
20240903,185400,469719900,7870,7870,7870,7870,0
20240903,185300,469719900,7870,7870,7870,7870,0
20240903,185200,469719900,7870,7870,7870,7870,0
20240903,185100,469719900,7870,7870,7870,7870,0
20240903,185000,469719900,7870,7870,7870,7870,3074
20240903,184900,469719900,7870,7870,7870,7870,0
20240903,184800,469719900,7870,7870,7870,7870,0
20240903,184700,469719900,7870,7870,7870,7870,0
20240903,184600,469719900,7870,7870,7870,7870,0
20240903,184500,469719900,7870,7870,7870,7870,0
20240903,184400,469719900,7870,7870,7870,7870,0
20240903,184300,469719900,7870,7870,7870,7870,0
20240903,184200,469719900,7870,7870,7870,7870,0
20240903,184100,469719900,7870,7870,7870,7870,0
20240903,184000,469719900,7870,7870,7870,7870,0
20240903,183900,469719900,7870,7870,7870,7870,0
20240903,183800,469719900,7870,7870,7870,7870,0
20240903,183700,469719900,7870,7870,7870,7870,0
20240903,183600,469719900,7870,7870,7870,7870,0
20240903,183500,469719900,7870,7870,7870,7870,0
20240903,183400,469719900,7870,7870,7870,7870,0
20240903,183300,469719900,7870,7870,7870,7870,0
20240903,183200,469719900,7870,7870,7870,7870,0
20240903,183100,469719900,7870,7870,7870,7870,0
20240903,183000,469719900,7870,7870,7870,7870,0
20240903,182900,469719900,7870,7870,7870,7870,0
20240903,182800,469719900,7870,7870,7870,7870,0
20240903,182700,469719900,7870,7870,7870,7870,0
20240903,182600,469719900,7870,7870,7870,7870,0
20240903,182500,469719900,7870,7870,7870,7870,0
20240903,182400,469719900,7870,7870,7870,7870,0
20240903,182300,469719900,7870,7870,7870,7870,0
20240903,182200,469719900,7870,7870,7870,7870,0
20240903,182100,469719900,7870,7870,7870,7870,0
20240903,182000,469719900,7870,7870,7870,7870,3074
20240903,181900,469719900,7870,7870,7870,7870,0
20240903,181800,469719900,7870,7870,7870,7870,0
20240903,181700,469719900,7870,7870,7870,7870,0
20240903,181600,469719900,7870,7870,7870,7870,0
20240903,181500,469719900,7870,7870,7870,7870,0
20240903,181400,469719900,7870,7870,7870,7870,0
20240903,181300,469719900,7870,7870,7870,7870,0
20240903,181200,469719900,7870,7870,7870,7870,0
20240903,181100,469719900,7870,7870,7870,7870,0
20240903,181000,469719900,7870,7870,7870,7870,0
20240903,180900,469719900,7870,7870,7870,7870,0
20240903,180800,469719900,7870,7870,7870,7870,0
20240903,180700,469719900,7870,7870,7870,7870,0
20240903,180600,469719900,7870,7870,7870,7870,0
20240903,180500,469719900,7870,7870,7870,7870,0
20240903,180400,469719900,7870,7870,7870,7870,0
20240903,180300,469719900,7870,7870,7870,7870,0
20240903,180200,469719900,7870,7870,7870,7870,0
20240903,180100,469719900,7870,7870,7870,7870,0
20240903,180000,469719900,7870,7870,7870,7870,0
20240903,175900,469719900,7870,7870,7870,7870,0
20240903,175800,469719900,7870,7870,7870,7870,0
20240903,175700,469719900,7870,7870,7870,7870,0
20240903,175600,469719900,7870,7870,7870,7870,0
20240903,175500,469719900,7870,7870,7870,7870,0
20240903,175400,469719900,7870,7870,7870,7870,0
20240903,175300,469719900,7870,7870,7870,7870,0
20240903,175200,469719900,7870,7870,7870,7870,0
20240903,175100,469719900,7870,7870,7870,7870,0
20240903,175000,469719900,7870,7870,7870,7870,3074
20240903,174900,469719900,7870,7870,7870,7870,0
20240903,174800,469719900,7870,7870,7870,7870,0
20240903,174700,469719900,7870,7870,7870,7870,0
20240903,174600,469719900,7870,7870,7870,7870,0
20240903,174500,469719900,7870,7870,7870,7870,0
20240903,174400,469719900,7870,7870,7870,7870,0
20240903,174300,469719900,7870,7870,7870,7870,0
20240903,174200,469719900,7870,7870,7870,7870,0
20240903,174100,469719900,7870,7870,7870,7870,0
20240903,174000,469719900,7870,7870,7870,7870,0
20240903,173900,469719900,7870,7870,7870,7870,0
20240903,173800,469719900,7870,7870,7870,7870,0
20240903,173700,469719900,7870,7870,7870,7870,0
20240903,173600,469719900,7870,7870,7870,7870,0
20240903,173500,469719900,7870,7870,7870,7870,0
20240903,173400,469719900,7870,7870,7870,7870,0
20240903,173300,469719900,7870,7870,7870,7870,0
20240903,173200,469719900,7870,7870,7870,7870,0
20240903,173100,469719900,7870,7870,7870,7870,0
20240903,173000,469719900,7870,7870,7870,7870,0
20240903,172900,469719900,7870,7870,7870,7870,0
20240903,172800,469719900,7870,7870,7870,7870,0
20240903,172700,469719900,7870,7870,7870,7870,0
20240903,172600,469719900,7870,7870,7870,7870,0
20240903,172500,469719900,7870,7870,7870,7870,0
20240903,172400,469719900,7870,7870,7870,7870,0
20240903,172300,469719900,7870,7870,7870,7870,0
20240903,172200,469719900,7870,7870,7870,7870,0
20240903,172100,469719900,7870,7870,7870,7870,0
20240903,172000,469719900,7870,7870,7870,7870,3074
20240903,171900,469719900,7870,7870,7870,7870,0
20240903,171800,469719900,7870,7870,7870,7870,0
20240903,171700,469719900,7870,7870,7870,7870,0
20240903,171600,469719900,7870,7870,7870,7870,0
20240903,171500,469719900,7870,7870,7870,7870,0
20240903,171400,469719900,7870,7870,7870,7870,0
20240903,171300,469719900,7870,7870,7870,7870,0
20240903,171200,469719900,7870,7870,7870,7870,0
20240903,171100,469719900,7870,7870,7870,7870,0
20240903,171000,469719900,7870,7870,7870,7870,0
20240903,170900,469719900,7870,7870,7870,7870,0
20240903,170800,469719900,7870,7870,7870,7870,0
20240903,170700,469719900,7870,7870,7870,7870,0
20240903,170600,469719900,7870,7870,7870,7870,0
20240903,170500,469719900,7870,7870,7870,7870,0
20240903,170400,469719900,7870,7870,7870,7870,0
20240903,170300,469719900,7870,7870,7870,7870,0
20240903,170200,469719900,7870,7870,7870,7870,0
20240903,170100,469719900,7870,7870,7870,7870,0
20240903,170000,469719900,7870,7870,7870,7870,0
20240903,165900,469719900,7870,7870,7870,7870,0
20240903,165800,469719900,7870,7870,7870,7870,0
20240903,165700,469719900,7870,7870,7870,7870,0
20240903,165600,469719900,7870,7870,7870,7870,0
20240903,165500,469719900,7870,7870,7870,7870,0
20240903,165400,469719900,7870,7870,7870,7870,0
20240903,165300,469719900,7870,7870,7870,7870,0
20240903,165200,469719900,7870,7870,7870,7870,0
20240903,165100,469719900,7870,7870,7870,7870,0
20240903,165000,469719900,7870,7870,7870,7870,3074
20240903,164900,469719900,7870,7870,7870,7870,0
20240903,164800,469719900,7870,7870,7870,7870,0
20240903,164700,469719900,7870,7870,7870,7870,0
20240903,164600,469719900,7870,7870,7870,7870,0
20240903,164500,469719900,7870,7870,7870,7870,0
20240903,164400,469719900,7870,7870,7870,7870,0
20240903,164300,469719900,7870,7870,7870,7870,0
20240903,164200,469719900,7870,7870,7870,7870,0
20240903,164100,469719900,7870,7870,7870,7870,0
20240903,164000,469719900,7870,7870,7870,7870,0
20240903,163900,469719900,7870,7870,7870,7870,0
20240903,163800,469719900,7870,7870,7870,7870,0
20240903,163700,469719900,7870,7870,7870,7870,0
20240903,163600,469719900,7870,7870,7870,7870,0
20240903,163500,469719900,7870,7870,7870,7870,0
20240903,163400,469719900,7870,7870,7870,7870,0
20240903,163300,469719900,7870,7870,7870,7870,0
20240903,163200,469719900,7870,7870,7870,7870,0
20240903,163100,469719900,7870,7870,7870,7870,0
20240903,163000,469719900,7870,7870,7870,7870,0
20240903,162900,469719900,7870,7870,7870,7870,0
20240903,162800,469719900,7870,7870,7870,7870,0
20240903,162700,469719900,7870,7870,7870,7870,0
20240903,162600,469719900,7870,7870,7870,7870,0
20240903,162500,469719900,7870,7870,7870,7870,0
20240903,162400,469719900,7870,7870,7870,7870,0
20240903,162300,469719900,7870,7870,7870,7870,0
20240903,162200,469719900,7870,7870,7870,7870,0
20240903,162100,469719900,7870,7870,7870,7870,0
20240903,162000,469719900,7870,7870,7870,7870,3074
20240903,161900,469719900,7870,7870,7870,7870,0
20240903,161800,469719900,7870,7870,7870,7870,0
20240903,161700,469719900,7870,7870,7870,7870,0
20240903,161600,469719900,7870,7870,7870,7870,0
20240903,161500,469719900,7870,7870,7870,7870,0
20240903,161400,469719900,7870,7870,7870,7870,0
20240903,161300,469719900,7870,7870,7870,7870,0
20240903,161200,469719900,7870,7870,7870,7870,0
20240903,161100,469719900,7870,7870,7870,7870,0
20240903,161000,469719900,7870,7870,7870,7870,0
20240903,160900,469719900,7870,7870,7870,7870,0
20240903,160800,469719900,7870,7870,7870,7870,0
20240903,160700,469719900,7870,7870,7870,7870,0
20240903,160600,469719900,7870,7870,7870,7870,0
20240903,160500,469719900,7870,7870,7870,7870,0
20240903,160400,469719900,7870,7870,7870,7870,0
20240903,160300,469719900,7870,7870,7870,7870,0
20240903,160200,469719900,7870,7870,7870,7870,0
20240903,160100,469719900,7870,7870,7870,7870,0
20240903,160000,469719900,7870,7870,7870,7870,0
20240903,155900,469719900,7870,7870,7870,7870,0
20240903,155800,469719900,7870,7870,7870,7870,0
20240903,155700,469719900,7870,7870,7870,7870,0
20240903,155600,469719900,7870,7870,7870,7870,0
20240903,155500,469719900,7870,7870,7870,7870,0
20240903,155400,469719900,7870,7870,7870,7870,0
20240903,155300,469719900,7870,7870,7870,7870,0
20240903,155200,469719900,7870,7870,7870,7870,0
20240903,155100,469719900,7870,7870,7870,7870,0
20240903,155000,469719900,7870,7870,7870,7870,3074
20240903,154900,469719900,7870,7870,7870,7870,0
20240903,154800,469719900,7870,7870,7870,7870,0
20240903,154700,469719900,7870,7870,7870,7870,0
20240903,154600,469719900,7870,7870,7870,7870,0
20240903,154500,469719900,7870,7870,7870,7870,0
20240903,154400,469719900,7870,7870,7870,7870,0
20240903,154300,469719900,7870,7870,7870,7870,0
20240903,154200,469719900,7870,7870,7870,7870,0
20240903,154100,469719900,7870,7870,7870,7870,0
20240903,154000,469719900,7870,7870,7870,7870,0
20240903,153900,469719900,7870,7870,7870,7870,0
20240903,153800,469719900,7870,7870,7870,7870,0
20240903,153700,469719900,7870,7870,7870,7870,0
20240903,153600,469719900,7870,7870,7870,7870,0
20240903,153500,469719900,7870,7870,7870,7870,0
20240903,153400,469719900,7870,7870,7870,7870,0
20240903,153300,469719900,7870,7870,7870,7870,0
20240903,153200,469719900,7870,7870,7870,7870,0
20240903,153100,469719900,7870,7870,7870,7870,0
20240903,153000,469719900,7870,7870,7870,7870,3074
20240903,152900,445527520,7900,7900,7900,7900,0
20240903,152800,445527520,7900,7900,7900,7900,0
20240903,152700,445527520,7900,7900,7900,7900,0
20240903,152600,445527520,7900,7900,7900,7900,0
20240903,152500,445527520,7900,7900,7900,7900,0
20240903,152400,445527520,7900,7900,7900,7900,0
20240903,152300,445527520,7900,7900,7900,7900,0
20240903,152200,445527520,7900,7900,7900,7900,0
20240903,152100,445527520,7900,7900,7900,7900,0
20240903,152000,445527520,7900,7900,7900,7900,0
20240903,151900,445527520,7900,7900,7900,7900,100
20240903,151800,444737520,7890,7890,7890,7890,1
20240903,151700,444729630,7890,7880,7890,7880,482
20240903,151600,440929070,7880,7900,7900,7880,213
20240903,151500,439250370,7890,7890,7890,7890,0
20240903,151400,439250370,7890,7890,7890,7890,0
20240903,151300,439250370,7890,7890,7890,7890,154
20240903,151200,438035310,7890,7890,7890,7890,29
20240903,151100,437806500,7890,7890,7890,7890,160
20240903,151000,436544100,7880,7890,7890,7880,65
20240903,150900,436031700,7880,7900,7900,7880,3
20240903,150800,436008040,7870,7900,7900,7870,1036
20240903,150700,427844010,7900,7900,7900,7900,1
20240903,150600,427836110,7900,7890,7900,7890,312
20240903,150500,425374330,7890,7890,7890,7890,89
20240903,150400,424672120,7900,7890,7900,7890,6
20240903,150300,424624770,7890,7920,7920,7890,206
20240903,150200,422999250,7920,7890,7920,7890,242
20240903,150100,421085570,7880,7890,7890,7880,950
20240903,150000,413597070,7890,7890,7890,7890,127
20240903,145900,412595040,7890,7890,7890,7880,1564
20240903,145800,400264510,7900,7900,7900,7900,351
20240903,145700,397491610,7890,7890,7890,7890,0
20240903,145600,397491610,7890,7890,7890,7890,381
20240903,145500,394485520,7890,7890,7890,7890,33
20240903,145400,394225150,7890,7900,7900,7890,102
20240903,145300,393420360,7900,7900,7900,7900,0
20240903,145200,393420360,7900,7920,7920,7880,2120
20240903,145100,376694610,7900,7920,7920,7900,2616
20240903,145000,356008840,7920,7930,7930,7920,755
20240903,144900,350027590,7930,7930,7930,7930,0
20240903,144800,350027590,7930,7930,7930,7930,0
20240903,144700,350027590,7930,7930,7930,7930,0
20240903,144600,350027590,7930,7930,7930,7930,0
20240903,144500,350027590,7930,7930,7930,7930,33
20240903,144400,349765900,7930,7930,7930,7930,0
20240903,144300,349765900,7930,7930,7930,7930,0
20240903,144200,349765900,7930,7940,7940,7930,122
20240903,144100,348797420,7950,7950,7950,7950,0
20240903,144000,348797420,7950,7950,7950,7950,0
20240903,143900,348797420,7950,7960,7960,7950,51
20240903,143800,348391470,7960,7960,7960,7960,14
20240903,143700,348280030,7960,7960,7960,7960,3
20240903,143600,348256150,7960,7950,7960,7950,7
20240903,143500,348200440,7930,7930,7930,7930,32
20240903,143400,347946680,7920,7930,7930,7920,1552
20240903,143300,335642800,7940,7940,7940,7930,18
20240903,143200,335499890,7940,7940,7940,7940,151
20240903,143100,334300950,7930,7930,7930,7930,0
20240903,143000,334300950,7930,7930,7930,7930,20
20240903,142900,334142350,7930,7930,7930,7930,1
20240903,142800,334134420,7940,7940,7940,7940,3
20240903,142700,334110600,7940,7940,7940,7940,21
20240903,142600,333943860,7940,7950,7950,7940,123
20240903,142500,332967230,7940,7940,7940,7940,100
20240903,142400,332173230,7950,7950,7950,7950,30
20240903,142300,331934730,7960,7960,7960,7960,0
20240903,142200,331934730,7960,7960,7960,7960,0
20240903,142100,331934730,7960,7960,7960,7960,1610
20240903,142000,319119130,7950,7950,7950,7950,6
20240903,141900,319071430,7950,7940,7950,7940,14
20240903,141800,318960170,7940,7940,7940,7940,23
20240903,141700,318777550,7930,7930,7930,7930,50
20240903,141600,318381050,7940,7940,7940,7940,372
20240903,141500,315427370,7940,7940,7950,7940,199
20240903,141400,313847270,7940,7940,7940,7940,730
20240903,141300,308051070,7950,7950,7950,7950,0
20240903,141200,308051070,7950,7950,7950,7950,0
20240903,141100,308051070,7950,7950,7950,7950,1
20240903,141000,308043120,7940,7940,7940,7940,0
20240903,140900,308043120,7940,7940,7940,7940,70
20240903,140800,307487320,7950,7950,7950,7950,1
20240903,140700,307479370,7950,7950,7950,7950,15
20240903,140600,307360120,7950,7950,7950,7950,1
20240903,140500,307352170,7950,7950,7950,7950,2
20240903,140400,307336270,7940,7940,7940,7940,0
20240903,140300,307336270,7940,7940,7940,7940,1
20240903,140200,307328330,7940,7940,7940,7940,1100
20240903,140100,298594330,7940,7940,7940,7940,0
20240903,140000,298594330,7940,7940,7940,7940,0
20240903,135900,298594330,7940,7940,7940,7940,0
20240903,135800,298594330,7940,7940,7940,7940,0
20240903,135700,298594330,7940,7940,7940,7940,0
20240903,135600,298594330,7940,7950,7950,7940,284
20240903,135500,296336600,7940,7950,7950,7940,137
20240903,135400,295248720,7950,7950,7950,7950,10
20240903,135300,295169220,7950,7940,7950,7940,1046
20240903,135200,286863970,7950,7950,7950,7950,10
20240903,135100,286784470,7950,7950,7950,7950,6
20240903,135000,286736770,7950,7950,7950,7950,55
20240903,134900,286299520,7940,7940,7940,7940,0
20240903,134800,286299520,7940,7940,7940,7940,0
20240903,134700,286299520,7940,7940,7940,7940,0
20240903,134600,286299520,7940,7940,7940,7940,30
20240903,134500,286061320,7950,7950,7950,7950,0
20240903,134400,286061320,7950,7950,7950,7950,0
20240903,134300,286061320,7950,7950,7950,7950,4
20240903,134200,286029520,7950,7950,7950,7950,12
20240903,134100,285934120,7950,7950,7950,7950,237
20240903,134000,284049970,7950,7950,7950,7950,201
20240903,133900,282452020,7950,7950,7950,7950,751
20240903,133800,276481570,7950,7950,7950,7950,0
20240903,133700,276481570,7950,7940,7950,7940,112
20240903,133600,275591670,7950,7950,7950,7950,1
20240903,133500,275583720,7950,7950,7950,7950,40
20240903,133400,275265720,7950,7950,7950,7950,2
20240903,133300,275249820,7940,7940,7940,7940,0
20240903,133200,275249820,7940,7940,7940,7940,5
20240903,133100,275210120,7940,7940,7940,7940,25
20240903,133000,275011620,7940,7940,7940,7940,0
20240903,132900,275011620,7940,7940,7940,7940,44
20240903,132800,274662260,7940,7940,7940,7940,6
20240903,132700,274614620,7930,7950,7950,7930,1805
20240903,132600,260281560,7950,7950,7950,7950,0
20240903,132500,260281560,7950,7950,7950,7950,0
20240903,132400,260281560,7950,7950,7950,7950,45
20240903,132300,259923810,7950,7950,7950,7950,1285
20240903,132200,249708060,7960,7960,7960,7960,305
20240903,132100,247280260,7970,7970,7970,7970,0
20240903,132000,247280260,7970,7970,7970,7970,0
20240903,131900,247280260,7970,7960,7970,7960,750
20240903,131800,241308260,7970,7970,7970,7970,0
20240903,131700,241308260,7970,7970,7970,7970,50
20240903,131600,240909760,7960,7960,7960,7960,100
20240903,131500,240113760,7960,7960,7960,7960,0
20240903,131400,240113760,7960,7960,7960,7960,6
20240903,131300,240066000,7950,7950,7950,7950,134
20240903,131200,239000700,7960,7960,7960,7960,171
20240903,131100,237639540,7970,7970,7970,7970,50
20240903,131000,237241040,7970,7970,7970,7970,2
20240903,130900,237225100,7960,7960,7960,7960,700
20240903,130800,231653100,7970,7970,7970,7970,701
20240903,130700,226066130,7980,7980,7980,7980,55
20240903,130600,225627230,7980,7980,7980,7980,28
20240903,130500,225403790,7980,7980,7980,7980,8
20240903,130400,225339950,7980,7980,7980,7980,0
20240903,130300,225339950,7980,7980,7980,7980,0
20240903,130200,225339950,7980,7980,7980,7980,200
20240903,130100,223743950,7990,7990,7990,7990,722
20240903,130000,217975170,8000,7990,8000,7990,88
20240903,125900,217271910,7990,7990,7990,7990,0
20240903,125800,217271910,7990,7990,7990,7990,39
20240903,125700,216960300,7990,7990,7990,7990,20
20240903,125600,216800500,7990,7990,7990,7990,100
20240903,125500,216001500,7990,8000,8000,7990,5
20240903,125400,215961540,8000,8000,8000,8000,0
20240903,125300,215961540,8000,8000,8000,8000,0
20240903,125200,215961540,8000,8000,8000,8000,1
20240903,125100,215953540,7990,7980,7990,7980,115
20240903,125000,215034840,7970,7970,7970,7970,0
20240903,124900,215034840,7970,7970,7970,7970,0
20240903,124800,215034840,7970,7970,7970,7970,0
20240903,124700,215034840,7970,7970,7970,7970,0
20240903,124600,215034840,7970,7970,7970,7970,0
20240903,124500,215034840,7970,7970,7970,7970,257
20240903,124400,212986550,7970,7970,7970,7970,0
20240903,124300,212986550,7970,7970,7970,7970,200
20240903,124200,211392550,7970,7970,7970,7970,0
20240903,124100,211392550,7970,7970,7970,7970,0
20240903,124000,211392550,7970,7970,7970,7970,1
20240903,123900,211384580,7970,7980,7980,7970,60
20240903,123800,210906280,7980,7980,7980,7980,438
20240903,123700,207411040,7980,7980,7980,7980,0
20240903,123600,207411040,7980,7970,7980,7970,232
20240903,123500,205560680,7970,7980,7980,7970,110
20240903,123400,204683880,7980,7980,7980,7980,16
20240903,123300,204556200,7980,7980,7980,7980,1
20240903,123200,204548220,7980,7980,7980,7980,5
20240903,123100,204508320,7980,7980,7980,7980,75
20240903,123000,203909820,7980,7980,7980,7980,11
20240903,122900,203822040,7980,7980,7980,7980,0
20240903,122800,203822040,7980,7980,7980,7980,0
20240903,122700,203822040,7980,7980,7980,7980,50
20240903,122600,203423040,7980,7980,7980,7980,400
20240903,122500,200231040,7980,7990,7990,7980,191
20240903,122400,198705230,8000,8000,8000,8000,4
20240903,122300,198673230,8000,8000,8000,8000,0
20240903,122200,198673230,8000,8000,8000,8000,0
20240903,122100,198673230,8000,8000,8000,8000,0
20240903,122000,198673230,8000,8000,8000,8000,0
20240903,121900,198673230,8000,8000,8000,8000,0
20240903,121800,198673230,8000,8000,8000,8000,15
20240903,121700,198553230,7990,7990,7990,7990,0
20240903,121600,198553230,7990,7990,7990,7990,0
20240903,121500,198553230,7990,7990,7990,7990,0
20240903,121400,198553230,7990,7990,7990,7990,0
20240903,121300,198553230,7990,8000,8000,7990,17
20240903,121200,198417340,7990,7990,7990,7990,26
20240903,121100,198209600,7990,8000,8000,7990,4
20240903,121000,198177630,7980,8020,8020,7980,1500
20240903,120900,186194680,8030,8030,8030,8030,0
20240903,120800,186194680,8030,8030,8030,8030,0
20240903,120700,186194680,8030,8030,8030,8030,0
20240903,120600,186194680,8030,8030,8030,8030,0
20240903,120500,186194680,8030,8030,8030,8030,0
20240903,120400,186194680,8030,8030,8030,8030,1
20240903,120300,186186650,8010,8010,8010,8010,0
20240903,120200,186186650,8010,8010,8010,8010,0
20240903,120100,186186650,8010,8040,8040,8010,51
20240903,120000,185778110,8010,8010,8010,8010,0
20240903,115900,185778110,8010,8010,8010,8010,1
20240903,115800,185770100,8010,8010,8010,8010,0
20240903,115700,185770100,8010,8010,8010,8010,0
20240903,115600,185770100,8010,8010,8010,8010,0
20240903,115500,185770100,8010,8010,8010,8010,123
20240903,115400,184784870,8010,8010,8010,8010,0
20240903,115300,184784870,8010,8040,8040,8010,4
20240903,115200,184752770,8040,8040,8040,8040,1
20240903,115100,184744730,8040,8040,8040,8040,0
20240903,115000,184744730,8040,8010,8040,8010,18
20240903,114900,184600160,8040,8040,8040,8040,0
20240903,114800,184600160,8040,8040,8040,8040,460
20240903,114700,180901760,8040,8040,8040,8040,201
20240903,114600,179285720,8040,8040,8040,8040,0
20240903,114500,179285720,8040,8040,8040,8040,0
20240903,114400,179285720,8040,8040,8040,8040,0
20240903,114300,179285720,8040,8030,8040,8030,11
20240903,114200,179197290,8040,8040,8040,8040,0
20240903,114100,179197290,8040,8040,8040,8040,0
20240903,114000,179197290,8040,8040,8040,8040,16
20240903,113900,179068650,8040,8040,8040,8040,0
20240903,113800,179068650,8040,8040,8040,8040,0
20240903,113700,179068650,8040,8040,8040,8040,10
20240903,113600,178988250,8040,8010,8040,8000,311
20240903,113500,176500160,8000,8000,8000,8000,0
20240903,113400,176500160,8000,8000,8000,8000,0
20240903,113300,176500160,8000,8040,8040,8000,201
20240903,113200,174889290,8040,8040,8040,8040,0
20240903,113100,174889290,8040,8040,8040,8040,2
20240903,113000,174873210,8010,8010,8010,8010,0
20240903,112900,174873210,8010,8010,8010,8010,0
20240903,112800,174873210,8010,8010,8010,8010,0
20240903,112700,174873210,8010,8010,8010,8010,0
20240903,112600,174873210,8010,8010,8010,8010,0
20240903,112500,174873210,8010,8020,8020,8010,100
20240903,112400,174072200,8040,8020,8040,8020,52
20240903,112300,173655060,8020,8020,8020,8020,65
20240903,112200,173133760,8030,8030,8030,8030,50
20240903,112100,172732260,8030,8030,8030,8030,0
20240903,112000,172732260,8030,8030,8030,8030,1
20240903,111900,172724230,8030,8030,8030,8030,102
20240903,111800,171905170,8030,8030,8030,8030,0
20240903,111700,171905170,8030,8030,8030,8030,0
20240903,111600,171905170,8030,8030,8030,8030,0
20240903,111500,171905170,8030,8030,8030,8030,1
20240903,111400,171897140,8030,8030,8030,8030,4
20240903,111300,171865020,8030,8030,8030,8030,8
20240903,111200,171800780,8030,8030,8030,8030,33
20240903,111100,171535790,8040,8040,8040,8040,0
20240903,111000,171535790,8040,8040,8040,8040,0
20240903,110900,171535790,8040,8040,8040,8040,33
20240903,110800,171270470,8040,8060,8060,8040,41
20240903,110700,170940790,8060,8040,8060,8040,43
20240903,110600,170594870,8040,8040,8040,8040,0
20240903,110500,170594870,8040,8040,8040,8040,0
20240903,110400,170594870,8040,8040,8040,8040,0
20240903,110300,170594870,8040,8040,8040,8040,0
20240903,110200,170594870,8040,8040,8040,8040,1
20240903,110100,170586830,7990,7990,7990,7990,0
20240903,110000,170586830,7990,7990,7990,7990,0
20240903,105900,170586830,7990,8020,8020,7990,300
20240903,105800,168187320,8020,8020,8020,8020,0
20240903,105700,168187320,8020,8020,8020,8020,0
20240903,105600,168187320,8020,8020,8020,8020,2
20240903,105500,168171280,8020,8020,8020,8020,29
20240903,105400,167938700,8020,8020,8020,8020,20
20240903,105300,167778300,8020,8020,8020,8020,220
20240903,105200,166013900,8000,8020,8020,8000,70
20240903,105100,165453300,8020,8020,8020,8020,20
20240903,105000,165292900,8020,8020,8020,8020,0
20240903,104900,165292900,8020,8020,8020,8020,0
20240903,104800,165292900,8020,8020,8020,8020,3
20240903,104700,165268840,8020,8020,8020,8020,1
20240903,104600,165260820,8020,8020,8020,8020,0
20240903,104500,165260820,8020,8020,8020,8020,1
20240903,104400,165252800,7990,7990,7990,7990,0
20240903,104300,165252800,7990,8000,8000,7990,1000
20240903,104200,157262790,7990,7990,7990,7990,89
20240903,104100,156551680,8020,8020,8020,8020,0
20240903,104000,156551680,8020,8020,8020,8020,5
20240903,103900,156511580,8020,8020,8020,8020,5
20240903,103800,156471480,8020,8010,8020,7990,616
20240903,103700,151543960,8020,8020,8020,8020,29
20240903,103600,151311380,8010,8010,8010,8010,80
20240903,103500,150670580,8020,8020,8020,8020,11
20240903,103400,150582360,8020,8030,8030,8020,180
20240903,103300,149138490,8040,8040,8040,8040,0
20240903,103200,149138490,8040,8040,8040,8040,0
20240903,103100,149138490,8040,8040,8040,8040,2
20240903,103000,149122410,8030,8030,8040,8030,32
20240903,102900,148865440,8040,8040,8040,8030,70
20240903,102800,148302740,8030,8050,8050,8030,211
20240903,102700,146607180,8050,8050,8050,8040,525
20240903,102600,142386140,8040,8040,8040,8040,185
20240903,102500,140898740,8040,8040,8040,8040,0
20240903,102400,140898740,8040,8040,8040,8040,150
20240903,102300,139692740,8040,8040,8040,8040,106
20240903,102200,138840500,8040,8050,8050,8040,63
20240903,102100,138333850,8050,8050,8050,8050,1
20240903,102000,138325800,8050,8050,8050,8050,144
20240903,101900,137166600,8070,8070,8070,8070,400
20240903,101800,133938600,8070,8070,8070,8070,0
20240903,101700,133938600,8070,8070,8070,8070,0
20240903,101600,133938600,8070,8060,8070,8060,5
20240903,101500,133898270,8070,8070,8070,8070,0
20240903,101400,133898270,8070,8070,8070,8070,0
20240903,101300,133898270,8070,8060,8070,8060,201
20240903,101200,132278200,8060,8060,8060,8060,100
20240903,101100,131472200,8060,8060,8060,8060,1
20240903,101000,131464140,8040,8030,8040,8030,63
20240903,100900,130958140,8040,8040,8040,8040,4
20240903,100800,130925980,8040,8050,8050,8040,1202
20240903,100700,121260890,8060,8060,8060,8060,0
20240903,100600,121260890,8060,8060,8060,8060,2
20240903,100500,121244770,8060,8060,8060,8060,0
20240903,100400,121244770,8060,8060,8060,8060,13
20240903,100300,121139990,8070,8070,8070,8070,0
20240903,100200,121139990,8070,8070,8070,8070,0
20240903,100100,121139990,8070,8040,8070,8020,151
20240903,100000,119928880,8080,8080,8080,8080,1
20240903,095900,119920800,8010,8090,8090,8010,36
20240903,095800,119631840,8100,8030,8100,8030,1100
20240903,095700,110738260,7980,7980,7980,7980,0
20240903,095600,110738260,7980,7980,7980,7980,0
20240903,095500,110738260,7980,8030,8030,7960,1503
20240903,095400,98725520,8030,8030,8030,8030,0
20240903,095300,98725520,8030,8030,8030,8030,131
20240903,095200,97673590,8030,8030,8030,8030,114
20240903,095100,96758170,8040,8040,8040,8040,0
20240903,095000,96758170,8040,8040,8040,8040,0
20240903,094900,96758170,8040,8040,8040,8040,11
20240903,094800,96669730,8050,8040,8050,8040,106
20240903,094700,95817430,8040,8040,8040,8040,100
20240903,094600,95013430,8050,8050,8050,8050,57
20240903,094500,94554580,8050,8050,8050,8050,2
20240903,094400,94538480,8050,8040,8050,8040,106
20240903,094300,93685230,8050,8050,8050,8050,31
20240903,094200,93435680,8050,8090,8090,8050,619
20240903,094100,88441820,8090,8090,8090,8090,12
20240903,094000,88344740,8090,8090,8090,8090,6
20240903,093900,88296200,8090,8090,8090,8090,3
20240903,093800,88271930,8100,8100,8100,8100,0
20240903,093700,88271930,8100,8100,8100,8100,0
20240903,093600,88271930,8100,8100,8100,8100,126
20240903,093500,87251330,8100,8090,8100,8090,333
20240903,093400,84555360,8050,8040,8050,8040,313
20240903,093300,82036700,8040,8010,8040,8010,334
20240903,093200,79356460,8010,8010,8010,8010,1
20240903,093100,79348450,8020,8020,8020,8020,1
20240903,093000,79340430,8000,8000,8000,8000,0
20240903,092900,79340430,8000,8000,8000,8000,30
20240903,092800,79100430,8020,8020,8020,8020,70
20240903,092700,78539030,8020,8010,8020,8000,656
20240903,092600,73285710,8020,8020,8020,8020,158
20240903,092500,72018550,8010,8010,8010,8010,0
20240903,092400,72018550,8010,8010,8010,8010,0
20240903,092300,72018550,8010,8010,8010,8010,0
20240903,092200,72018550,8010,8010,8010,8010,21
20240903,092100,71850340,8020,8020,8020,8020,260
20240903,092000,69765140,8020,8020,8020,8020,44
20240903,091900,69412260,8020,8020,8020,8020,594
20240903,091800,64648380,8020,8030,8030,8020,329
20240903,091700,62009600,8030,8030,8030,8030,0
20240903,091600,62009600,8030,8020,8030,8020,129
20240903,091500,60974740,8030,8030,8030,8030,11
20240903,091400,60886410,8040,8040,8040,8040,2
20240903,091300,60870330,7980,7980,7980,7980,743
20240903,091200,54941190,8040,7980,8040,7980,414
20240903,091100,51617710,7980,7990,7990,7980,840
20240903,091000,44911590,8000,7980,8010,7980,1337
20240903,090900,34216720,7980,7980,7980,7980,494
20240903,090800,30274600,7980,7980,7980,7980,131
20240903,090700,29229220,7970,8000,8000,7970,319
20240903,090600,26683010,8000,8000,8000,8000,510
20240903,090500,22603010,7970,8020,8020,7970,308
20240903,090400,20147330,8020,8020,8020,8020,0
20240903,090300,20147330,8020,8020,8020,8020,256
20240903,090200,18094210,7960,7960,7960,7960,31
20240903,090100,17847450,7960,8030,8030,7960,51
20240903,090000,17438060,7950,7960,7960,7950,2191