KissMeData/424980/min/candle-20240905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,212600,269655050,6260,6260,6260,6260,1002
20240905,212500,269655050,6260,6260,6260,6260,0
20240905,212400,269655050,6260,6260,6260,6260,0
20240905,212300,269655050,6260,6260,6260,6260,0
20240905,212200,269655050,6260,6260,6260,6260,0
20240905,212100,269655050,6260,6260,6260,6260,0
20240905,212000,269655050,6260,6260,6260,6260,0
20240905,211900,269655050,6260,6260,6260,6260,0
20240905,211800,269655050,6260,6260,6260,6260,0
20240905,211700,269655050,6260,6260,6260,6260,0
20240905,211600,269655050,6260,6260,6260,6260,0
20240905,211500,269655050,6260,6260,6260,6260,0
20240905,211400,269655050,6260,6260,6260,6260,0
20240905,211300,269655050,6260,6260,6260,6260,0
20240905,211200,269655050,6260,6260,6260,6260,0
20240905,211100,269655050,6260,6260,6260,6260,0
20240905,211000,269655050,6260,6260,6260,6260,0
20240905,210900,269655050,6260,6260,6260,6260,0
20240905,210800,269655050,6260,6260,6260,6260,0
20240905,210700,269655050,6260,6260,6260,6260,0
20240905,210600,269655050,6260,6260,6260,6260,0
20240905,210500,269655050,6260,6260,6260,6260,0
20240905,210400,269655050,6260,6260,6260,6260,0
20240905,210300,269655050,6260,6260,6260,6260,0
20240905,210200,269655050,6260,6260,6260,6260,0
20240905,210100,269655050,6260,6260,6260,6260,0
20240905,210000,269655050,6260,6260,6260,6260,0
20240905,205900,269655050,6260,6260,6260,6260,0
20240905,205800,269655050,6260,6260,6260,6260,0
20240905,205700,269655050,6260,6260,6260,6260,0
20240905,205600,269655050,6260,6260,6260,6260,1002
20240905,205500,269655050,6260,6260,6260,6260,0
20240905,205400,269655050,6260,6260,6260,6260,0
20240905,205300,269655050,6260,6260,6260,6260,0
20240905,205200,269655050,6260,6260,6260,6260,0
20240905,205100,269655050,6260,6260,6260,6260,0
20240905,205000,269655050,6260,6260,6260,6260,0
20240905,204900,269655050,6260,6260,6260,6260,0
20240905,204800,269655050,6260,6260,6260,6260,0
20240905,204700,269655050,6260,6260,6260,6260,0
20240905,204600,269655050,6260,6260,6260,6260,0
20240905,204500,269655050,6260,6260,6260,6260,0
20240905,204400,269655050,6260,6260,6260,6260,0
20240905,204300,269655050,6260,6260,6260,6260,0
20240905,204200,269655050,6260,6260,6260,6260,0
20240905,204100,269655050,6260,6260,6260,6260,0
20240905,204000,269655050,6260,6260,6260,6260,0
20240905,203900,269655050,6260,6260,6260,6260,0
20240905,203800,269655050,6260,6260,6260,6260,0
20240905,203700,269655050,6260,6260,6260,6260,0
20240905,203600,269655050,6260,6260,6260,6260,0
20240905,203500,269655050,6260,6260,6260,6260,0
20240905,203400,269655050,6260,6260,6260,6260,0
20240905,203300,269655050,6260,6260,6260,6260,0
20240905,203200,269655050,6260,6260,6260,6260,0
20240905,203100,269655050,6260,6260,6260,6260,0
20240905,203000,269655050,6260,6260,6260,6260,0
20240905,202900,269655050,6260,6260,6260,6260,0
20240905,202800,269655050,6260,6260,6260,6260,0
20240905,202700,269655050,6260,6260,6260,6260,0
20240905,202600,269655050,6260,6260,6260,6260,1002
20240905,202500,269655050,6260,6260,6260,6260,0
20240905,202400,269655050,6260,6260,6260,6260,0
20240905,202300,269655050,6260,6260,6260,6260,0
20240905,202200,269655050,6260,6260,6260,6260,0
20240905,202100,269655050,6260,6260,6260,6260,0
20240905,202000,269655050,6260,6260,6260,6260,0
20240905,201900,269655050,6260,6260,6260,6260,0
20240905,201800,269655050,6260,6260,6260,6260,0
20240905,201700,269655050,6260,6260,6260,6260,0
20240905,201600,269655050,6260,6260,6260,6260,0
20240905,201500,269655050,6260,6260,6260,6260,0
20240905,201400,269655050,6260,6260,6260,6260,0
20240905,201300,269655050,6260,6260,6260,6260,0
20240905,201200,269655050,6260,6260,6260,6260,0
20240905,201100,269655050,6260,6260,6260,6260,0
20240905,201000,269655050,6260,6260,6260,6260,0
20240905,200900,269655050,6260,6260,6260,6260,0
20240905,200800,269655050,6260,6260,6260,6260,0
20240905,200700,269655050,6260,6260,6260,6260,0
20240905,200600,269655050,6260,6260,6260,6260,0
20240905,200500,269655050,6260,6260,6260,6260,0
20240905,200400,269655050,6260,6260,6260,6260,0
20240905,200300,269655050,6260,6260,6260,6260,0
20240905,200200,269655050,6260,6260,6260,6260,0
20240905,200100,269655050,6260,6260,6260,6260,0
20240905,200000,269655050,6260,6260,6260,6260,0
20240905,195900,269655050,6260,6260,6260,6260,0
20240905,195800,269655050,6260,6260,6260,6260,0
20240905,195700,269655050,6260,6260,6260,6260,0
20240905,195600,269655050,6260,6260,6260,6260,1002
20240905,195500,269655050,6260,6260,6260,6260,0
20240905,195400,269655050,6260,6260,6260,6260,0
20240905,195300,269655050,6260,6260,6260,6260,0
20240905,195200,269655050,6260,6260,6260,6260,0
20240905,195100,269655050,6260,6260,6260,6260,0
20240905,195000,269655050,6260,6260,6260,6260,0
20240905,194900,269655050,6260,6260,6260,6260,0
20240905,194800,269655050,6260,6260,6260,6260,0
20240905,194700,269655050,6260,6260,6260,6260,0
20240905,194600,269655050,6260,6260,6260,6260,0
20240905,194500,269655050,6260,6260,6260,6260,0
20240905,194400,269655050,6260,6260,6260,6260,0
20240905,194300,269655050,6260,6260,6260,6260,0
20240905,194200,269655050,6260,6260,6260,6260,0
20240905,194100,269655050,6260,6260,6260,6260,0
20240905,194000,269655050,6260,6260,6260,6260,0
20240905,193900,269655050,6260,6260,6260,6260,0
20240905,193800,269655050,6260,6260,6260,6260,0
20240905,193700,269655050,6260,6260,6260,6260,0
20240905,193600,269655050,6260,6260,6260,6260,0
20240905,193500,269655050,6260,6260,6260,6260,0
20240905,193400,269655050,6260,6260,6260,6260,0
20240905,193300,269655050,6260,6260,6260,6260,0
20240905,193200,269655050,6260,6260,6260,6260,0
20240905,193100,269655050,6260,6260,6260,6260,0
20240905,193000,269655050,6260,6260,6260,6260,0
20240905,192900,269655050,6260,6260,6260,6260,0
20240905,192800,269655050,6260,6260,6260,6260,0
20240905,192700,269655050,6260,6260,6260,6260,0
20240905,192600,269655050,6260,6260,6260,6260,1002
20240905,192500,269655050,6260,6260,6260,6260,0
20240905,192400,269655050,6260,6260,6260,6260,0
20240905,192300,269655050,6260,6260,6260,6260,0
20240905,192200,269655050,6260,6260,6260,6260,0
20240905,192100,269655050,6260,6260,6260,6260,0
20240905,192000,269655050,6260,6260,6260,6260,0
20240905,191900,269655050,6260,6260,6260,6260,0
20240905,191800,269655050,6260,6260,6260,6260,0
20240905,191700,269655050,6260,6260,6260,6260,0
20240905,191600,269655050,6260,6260,6260,6260,0
20240905,191500,269655050,6260,6260,6260,6260,0
20240905,191400,269655050,6260,6260,6260,6260,0
20240905,191300,269655050,6260,6260,6260,6260,0
20240905,191200,269655050,6260,6260,6260,6260,0
20240905,191100,269655050,6260,6260,6260,6260,0
20240905,191000,269655050,6260,6260,6260,6260,0
20240905,190900,269655050,6260,6260,6260,6260,0
20240905,190800,269655050,6260,6260,6260,6260,0
20240905,190700,269655050,6260,6260,6260,6260,0
20240905,190600,269655050,6260,6260,6260,6260,0
20240905,190500,269655050,6260,6260,6260,6260,0
20240905,190400,269655050,6260,6260,6260,6260,0
20240905,190300,269655050,6260,6260,6260,6260,0
20240905,190200,269655050,6260,6260,6260,6260,0
20240905,190100,269655050,6260,6260,6260,6260,0
20240905,190000,269655050,6260,6260,6260,6260,0
20240905,185900,269655050,6260,6260,6260,6260,0
20240905,185800,269655050,6260,6260,6260,6260,0
20240905,185700,269655050,6260,6260,6260,6260,0
20240905,185600,269655050,6260,6260,6260,6260,1002
20240905,185500,269655050,6260,6260,6260,6260,0
20240905,185400,269655050,6260,6260,6260,6260,0
20240905,185300,269655050,6260,6260,6260,6260,0
20240905,185200,269655050,6260,6260,6260,6260,0
20240905,185100,269655050,6260,6260,6260,6260,0
20240905,185000,269655050,6260,6260,6260,6260,0
20240905,184900,269655050,6260,6260,6260,6260,0
20240905,184800,269655050,6260,6260,6260,6260,0
20240905,184700,269655050,6260,6260,6260,6260,0
20240905,184600,269655050,6260,6260,6260,6260,0
20240905,184500,269655050,6260,6260,6260,6260,0
20240905,184400,269655050,6260,6260,6260,6260,0
20240905,184300,269655050,6260,6260,6260,6260,0
20240905,184200,269655050,6260,6260,6260,6260,0
20240905,184100,269655050,6260,6260,6260,6260,0
20240905,184000,269655050,6260,6260,6260,6260,0
20240905,183900,269655050,6260,6260,6260,6260,0
20240905,183800,269655050,6260,6260,6260,6260,0
20240905,183700,269655050,6260,6260,6260,6260,0
20240905,183600,269655050,6260,6260,6260,6260,0
20240905,183500,269655050,6260,6260,6260,6260,0
20240905,183400,269655050,6260,6260,6260,6260,0
20240905,183300,269655050,6260,6260,6260,6260,0
20240905,183200,269655050,6260,6260,6260,6260,0
20240905,183100,269655050,6260,6260,6260,6260,0
20240905,183000,269655050,6260,6260,6260,6260,0
20240905,182900,269655050,6260,6260,6260,6260,0
20240905,182800,269655050,6260,6260,6260,6260,0
20240905,182700,269655050,6260,6260,6260,6260,0
20240905,182600,269655050,6260,6260,6260,6260,1002
20240905,182500,269655050,6260,6260,6260,6260,0
20240905,182400,269655050,6260,6260,6260,6260,0
20240905,182300,269655050,6260,6260,6260,6260,0
20240905,182200,269655050,6260,6260,6260,6260,0
20240905,182100,269655050,6260,6260,6260,6260,0
20240905,182000,269655050,6260,6260,6260,6260,0
20240905,181900,269655050,6260,6260,6260,6260,0
20240905,181800,269655050,6260,6260,6260,6260,0
20240905,181700,269655050,6260,6260,6260,6260,0
20240905,181600,269655050,6260,6260,6260,6260,0
20240905,181500,269655050,6260,6260,6260,6260,0
20240905,181400,269655050,6260,6260,6260,6260,0
20240905,181300,269655050,6260,6260,6260,6260,0
20240905,181200,269655050,6260,6260,6260,6260,0
20240905,181100,269655050,6260,6260,6260,6260,0
20240905,181000,269655050,6260,6260,6260,6260,0
20240905,180900,269655050,6260,6260,6260,6260,0
20240905,180800,269655050,6260,6260,6260,6260,0
20240905,180700,269655050,6260,6260,6260,6260,0
20240905,180600,269655050,6260,6260,6260,6260,0
20240905,180500,269655050,6260,6260,6260,6260,0
20240905,180400,269655050,6260,6260,6260,6260,0
20240905,180300,269655050,6260,6260,6260,6260,0
20240905,180200,269655050,6260,6260,6260,6260,0
20240905,180100,269655050,6260,6260,6260,6260,0
20240905,180000,269655050,6260,6260,6260,6260,0
20240905,175900,269655050,6260,6260,6260,6260,0
20240905,175800,269655050,6260,6260,6260,6260,0
20240905,175700,269655050,6260,6260,6260,6260,0
20240905,175600,269655050,6260,6260,6260,6260,1002
20240905,175500,269655050,6260,6260,6260,6260,0
20240905,175400,269655050,6260,6260,6260,6260,0
20240905,175300,269655050,6260,6260,6260,6260,0
20240905,175200,269655050,6260,6260,6260,6260,0
20240905,175100,269655050,6260,6260,6260,6260,0
20240905,175000,269655050,6260,6260,6260,6260,0
20240905,174900,269655050,6260,6260,6260,6260,0
20240905,174800,269655050,6260,6260,6260,6260,0
20240905,174700,269655050,6260,6260,6260,6260,0
20240905,174600,269655050,6260,6260,6260,6260,0
20240905,174500,269655050,6260,6260,6260,6260,0
20240905,174400,269655050,6260,6260,6260,6260,0
20240905,174300,269655050,6260,6260,6260,6260,0
20240905,174200,269655050,6260,6260,6260,6260,0
20240905,174100,269655050,6260,6260,6260,6260,0
20240905,174000,269655050,6260,6260,6260,6260,0
20240905,173900,269655050,6260,6260,6260,6260,0
20240905,173800,269655050,6260,6260,6260,6260,0
20240905,173700,269655050,6260,6260,6260,6260,0
20240905,173600,269655050,6260,6260,6260,6260,0
20240905,173500,269655050,6260,6260,6260,6260,0
20240905,173400,269655050,6260,6260,6260,6260,0
20240905,173300,269655050,6260,6260,6260,6260,0
20240905,173200,269655050,6260,6260,6260,6260,0
20240905,173100,269655050,6260,6260,6260,6260,0
20240905,173000,269655050,6260,6260,6260,6260,0
20240905,172900,269655050,6260,6260,6260,6260,0
20240905,172800,269655050,6260,6260,6260,6260,0
20240905,172700,269655050,6260,6260,6260,6260,0
20240905,172600,269655050,6260,6260,6260,6260,1002
20240905,172500,269655050,6260,6260,6260,6260,0
20240905,172400,269655050,6260,6260,6260,6260,0
20240905,172300,269655050,6260,6260,6260,6260,0
20240905,172200,269655050,6260,6260,6260,6260,0
20240905,172100,269655050,6260,6260,6260,6260,0
20240905,172000,269655050,6260,6260,6260,6260,0
20240905,171900,269655050,6260,6260,6260,6260,0
20240905,171800,269655050,6260,6260,6260,6260,0
20240905,171700,269655050,6260,6260,6260,6260,0
20240905,171600,269655050,6260,6260,6260,6260,0
20240905,171500,269655050,6260,6260,6260,6260,0
20240905,171400,269655050,6260,6260,6260,6260,0
20240905,171300,269655050,6260,6260,6260,6260,0
20240905,171200,269655050,6260,6260,6260,6260,0
20240905,171100,269655050,6260,6260,6260,6260,0
20240905,171000,269655050,6260,6260,6260,6260,0
20240905,170900,269655050,6260,6260,6260,6260,0
20240905,170800,269655050,6260,6260,6260,6260,0
20240905,170700,269655050,6260,6260,6260,6260,0
20240905,170600,269655050,6260,6260,6260,6260,0
20240905,170500,269655050,6260,6260,6260,6260,0
20240905,170400,269655050,6260,6260,6260,6260,0
20240905,170300,269655050,6260,6260,6260,6260,0
20240905,170200,269655050,6260,6260,6260,6260,0
20240905,170100,269655050,6260,6260,6260,6260,0
20240905,170000,269655050,6260,6260,6260,6260,0
20240905,165900,269655050,6260,6260,6260,6260,0
20240905,165800,269655050,6260,6260,6260,6260,0
20240905,165700,269655050,6260,6260,6260,6260,0
20240905,165600,269655050,6260,6260,6260,6260,1002
20240905,165500,269655050,6260,6260,6260,6260,0
20240905,165400,269655050,6260,6260,6260,6260,0
20240905,165300,269655050,6260,6260,6260,6260,0
20240905,165200,269655050,6260,6260,6260,6260,0
20240905,165100,269655050,6260,6260,6260,6260,0
20240905,165000,269655050,6260,6260,6260,6260,0
20240905,164900,269655050,6260,6260,6260,6260,0
20240905,164800,269655050,6260,6260,6260,6260,0
20240905,164700,269655050,6260,6260,6260,6260,0
20240905,164600,269655050,6260,6260,6260,6260,0
20240905,164500,269655050,6260,6260,6260,6260,0
20240905,164400,269655050,6260,6260,6260,6260,0
20240905,164300,269655050,6260,6260,6260,6260,0
20240905,164200,269655050,6260,6260,6260,6260,0
20240905,164100,269655050,6260,6260,6260,6260,0
20240905,164000,269655050,6260,6260,6260,6260,0
20240905,163900,269655050,6260,6260,6260,6260,0
20240905,163800,269655050,6260,6260,6260,6260,0
20240905,163700,269655050,6260,6260,6260,6260,0
20240905,163600,269655050,6260,6260,6260,6260,0
20240905,163500,269655050,6260,6260,6260,6260,0
20240905,163400,269655050,6260,6260,6260,6260,0
20240905,163300,269655050,6260,6260,6260,6260,0
20240905,163200,269655050,6260,6260,6260,6260,0
20240905,163100,269655050,6260,6260,6260,6260,0
20240905,163000,269655050,6260,6260,6260,6260,0
20240905,162900,269655050,6260,6260,6260,6260,0
20240905,162800,269655050,6260,6260,6260,6260,0
20240905,162700,269655050,6260,6260,6260,6260,0
20240905,162600,269655050,6260,6260,6260,6260,1002
20240905,162500,269655050,6260,6260,6260,6260,0
20240905,162400,269655050,6260,6260,6260,6260,0
20240905,162300,269655050,6260,6260,6260,6260,0
20240905,162200,269655050,6260,6260,6260,6260,0
20240905,162100,269655050,6260,6260,6260,6260,0
20240905,162000,269655050,6260,6260,6260,6260,0
20240905,161900,269655050,6260,6260,6260,6260,0
20240905,161800,269655050,6260,6260,6260,6260,0
20240905,161700,269655050,6260,6260,6260,6260,0
20240905,161600,269655050,6260,6260,6260,6260,0
20240905,161500,269655050,6260,6260,6260,6260,0
20240905,161400,269655050,6260,6260,6260,6260,0
20240905,161300,269655050,6260,6260,6260,6260,0
20240905,161200,269655050,6260,6260,6260,6260,0
20240905,161100,269655050,6260,6260,6260,6260,0
20240905,161000,269655050,6260,6260,6260,6260,0
20240905,160900,269655050,6260,6260,6260,6260,0
20240905,160800,269655050,6260,6260,6260,6260,0
20240905,160700,269655050,6260,6260,6260,6260,0
20240905,160600,269655050,6260,6260,6260,6260,0
20240905,160500,269655050,6260,6260,6260,6260,0
20240905,160400,269655050,6260,6260,6260,6260,0
20240905,160300,269655050,6260,6260,6260,6260,0
20240905,160200,269655050,6260,6260,6260,6260,0
20240905,160100,269655050,6260,6260,6260,6260,0
20240905,160000,269655050,6260,6260,6260,6260,0
20240905,155900,269655050,6260,6260,6260,6260,0
20240905,155800,269655050,6260,6260,6260,6260,0
20240905,155700,269655050,6260,6260,6260,6260,0
20240905,155600,269655050,6260,6260,6260,6260,1002
20240905,155500,269655050,6260,6260,6260,6260,0
20240905,155400,269655050,6260,6260,6260,6260,0
20240905,155300,269655050,6260,6260,6260,6260,0
20240905,155200,269655050,6260,6260,6260,6260,0
20240905,155100,269655050,6260,6260,6260,6260,0
20240905,155000,269655050,6260,6260,6260,6260,0
20240905,154900,269655050,6260,6260,6260,6260,0
20240905,154800,269655050,6260,6260,6260,6260,0
20240905,154700,269655050,6260,6260,6260,6260,0
20240905,154600,269655050,6260,6260,6260,6260,0
20240905,154500,269655050,6260,6260,6260,6260,0
20240905,154400,269655050,6260,6260,6260,6260,0
20240905,154300,269655050,6260,6260,6260,6260,0
20240905,154200,269655050,6260,6260,6260,6260,0
20240905,154100,269655050,6260,6260,6260,6260,0
20240905,154000,269655050,6260,6260,6260,6260,0
20240905,153900,269655050,6260,6260,6260,6260,0
20240905,153800,269655050,6260,6260,6260,6260,0
20240905,153700,269655050,6260,6260,6260,6260,0
20240905,153600,269655050,6260,6260,6260,6260,0
20240905,153500,269655050,6260,6260,6260,6260,0
20240905,153400,269655050,6260,6260,6260,6260,0
20240905,153300,269655050,6260,6260,6260,6260,0
20240905,153200,269655050,6260,6260,6260,6260,0
20240905,153100,269655050,6260,6260,6260,6260,0
20240905,153000,269655050,6260,6260,6260,6260,1002
20240905,152900,263382530,6270,6270,6270,6270,0
20240905,152800,263382530,6270,6270,6270,6270,0
20240905,152700,263382530,6270,6270,6270,6270,0
20240905,152600,263382530,6270,6270,6270,6270,0
20240905,152500,263382530,6270,6270,6270,6270,0
20240905,152400,263382530,6270,6270,6270,6270,0
20240905,152300,263382530,6270,6270,6270,6270,0
20240905,152200,263382530,6270,6270,6270,6270,0
20240905,152100,263382530,6270,6270,6270,6270,0
20240905,152000,263382530,6270,6270,6270,6270,0
20240905,151900,263382530,6270,6280,6300,6270,73
20240905,151800,262923250,6280,6280,6280,6280,52
20240905,151700,262596690,6270,6280,6280,6270,28
20240905,151600,262421100,6280,6280,6280,6280,20
20240905,151500,262295500,6280,6280,6280,6280,0
20240905,151400,262295500,6280,6280,6280,6280,56
20240905,151300,261943820,6270,6270,6270,6270,0
20240905,151200,261943820,6270,6270,6270,6270,184
20240905,151100,260790140,6270,6270,6270,6270,50
20240905,151000,260476640,6270,6270,6270,6270,76
20240905,150900,260000120,6270,6270,6270,6270,3
20240905,150800,259981310,6270,6270,6270,6270,400
20240905,150700,257473310,6270,6290,6290,6270,333
20240905,150600,255383150,6300,6300,6310,6300,1043
20240905,150500,248812240,6310,6310,6310,6310,0
20240905,150400,248812240,6310,6310,6310,6300,520
20240905,150300,245536220,6300,6300,6300,6300,20
20240905,150200,245410220,6320,6320,6320,6320,1
20240905,150100,245403900,6310,6310,6310,6310,31
20240905,150000,245208290,6310,6310,6310,6310,3
20240905,145900,245189360,6320,6310,6320,6310,2
20240905,145800,245176730,6310,6310,6310,6310,0
20240905,145700,245176730,6310,6310,6310,6310,2
20240905,145600,245164110,6310,6310,6310,6310,0
20240905,145500,245164110,6310,6300,6310,6300,38
20240905,145400,244924700,6310,6300,6310,6300,17
20240905,145300,244817590,6300,6280,6300,6250,289
20240905,145200,242998610,6280,6280,6280,6280,101
20240905,145100,242364330,6280,6280,6280,6280,304
20240905,145000,240455210,6280,6280,6280,6280,1
20240905,144900,240448930,6240,6280,6280,6240,120
20240905,144800,239697880,6290,6290,6290,6290,0
20240905,144700,239697880,6290,6290,6290,6290,0
20240905,144600,239697880,6290,6290,6290,6290,27
20240905,144500,239528050,6300,6260,6300,6260,58
20240905,144400,239164930,6300,6300,6300,6300,0
20240905,144300,239164930,6300,6300,6300,6300,0
20240905,144200,239164930,6300,6290,6300,6290,2
20240905,144100,239152340,6290,6290,6290,6290,1
20240905,144000,239146050,6290,6290,6290,6270,177
20240905,143900,238034870,6280,6280,6280,6280,23
20240905,143800,237890430,6300,6300,6300,6300,0
20240905,143700,237890430,6300,6300,6300,6300,1
20240905,143600,237884130,6280,6270,6290,6270,167
20240905,143500,236835390,6270,6270,6270,6270,0
20240905,143400,236835390,6270,6260,6270,6260,35
20240905,143300,236616280,6260,6260,6260,6250,5
20240905,143200,236585000,6250,6240,6250,6240,94
20240905,143100,235997800,6250,6250,6250,6250,13
20240905,143000,235916550,6250,6250,6250,6250,10
20240905,142900,235854050,6250,6250,6250,6250,0
20240905,142800,235854050,6250,6250,6250,6240,51
20240905,142700,235535780,6240,6240,6240,6240,10
20240905,142600,235473380,6260,6260,6260,6260,0
20240905,142500,235473380,6260,6260,6260,6260,0
20240905,142400,235473380,6260,6260,6260,6260,0
20240905,142300,235473380,6260,6240,6260,6230,252
20240905,142200,233902960,6240,6240,6240,6240,2
20240905,142100,233890480,6230,6230,6230,6230,405
20240905,142000,231367330,6240,6230,6240,6230,75
20240905,141900,230899980,6230,6250,6250,6230,920
20240905,141800,225159370,6270,6270,6270,6270,0
20240905,141700,225159370,6270,6270,6270,6270,10
20240905,141600,225096670,6280,6280,6280,6280,1
20240905,141500,225090390,6240,6280,6280,6240,561
20240905,141400,221585000,6270,6260,6270,6260,35
20240905,141300,221365720,6260,6260,6260,6260,0
20240905,141200,221365720,6260,6260,6260,6260,2
20240905,141100,221353200,6260,6260,6260,6260,0
20240905,141000,221353200,6260,6260,6260,6260,1
20240905,140900,221346940,6240,6250,6250,6240,127
20240905,140800,220553330,6240,6240,6240,6240,1
20240905,140700,220547090,6260,6260,6260,6260,0
20240905,140600,220547090,6260,6260,6260,6240,103
20240905,140500,219902340,6240,6240,6280,6240,1288
20240905,140400,211865180,6280,6260,6280,6240,1422
20240905,140300,202975050,6260,6290,6290,6260,1188
20240905,140200,195513250,6300,6300,6300,6300,506
20240905,140100,192325450,6320,6320,6320,6320,1
20240905,140000,192319130,6310,6310,6310,6310,0
20240905,135900,192319130,6310,6310,6310,6310,202
20240905,135800,191044510,6320,6320,6320,6320,0
20240905,135700,191044510,6320,6310,6320,6310,16
20240905,135600,190943540,6340,6340,6340,6340,0
20240905,135500,190943540,6340,6340,6340,6340,0
20240905,135400,190943540,6340,6310,6340,6310,53
20240905,135300,190609080,6350,6350,6350,6350,0
20240905,135200,190609080,6350,6350,6350,6350,1
20240905,135100,190602730,6350,6310,6350,6310,21
20240905,135000,190470180,6340,6340,6340,6340,0
20240905,134900,190470180,6340,6340,6340,6340,0
20240905,134800,190470180,6340,6340,6340,6340,0
20240905,134700,190470180,6340,6340,6340,6340,0
20240905,134600,190470180,6340,6320,6340,6320,3
20240905,134500,190451200,6340,6340,6340,6340,0
20240905,134400,190451200,6340,6340,6340,6340,1
20240905,134300,190444860,6340,6340,6340,6340,1
20240905,134200,190438520,6320,6320,6320,6320,0
20240905,134100,190438520,6320,6340,6340,6320,3
20240905,134000,190419540,6320,6320,6320,6300,72
20240905,133900,189964720,6320,6290,6320,6290,2
20240905,133800,189952110,6320,6320,6320,6320,101
20240905,133700,189313790,6300,6300,6300,6300,102
20240905,133600,188671190,6320,6320,6320,6320,0
20240905,133500,188671190,6320,6300,6320,6300,21
20240905,133400,188538870,6320,6320,6320,6320,0
20240905,133300,188538870,6320,6310,6320,6310,6
20240905,133200,188501000,6320,6310,6320,6310,7
20240905,133100,188456820,6320,6310,6320,6310,23
20240905,133000,188311670,6300,6310,6320,6300,977
20240905,132900,182152840,6310,6310,6320,6310,63
20240905,132800,181755300,6320,6320,6320,6320,0
20240905,132700,181755300,6320,6330,6330,6320,123
20240905,132600,180977740,6330,6330,6330,6330,0
20240905,132500,180977740,6330,6330,6330,6330,52
20240905,132400,180648580,6390,6330,6390,6330,68
20240905,132300,180217990,6330,6330,6330,6330,0
20240905,132200,180217990,6330,6360,6360,6330,204
20240905,132100,178922950,6360,6360,6360,6360,1
20240905,132000,178916590,6330,6330,6330,6330,94
20240905,131900,178321570,6350,6350,6350,6350,0
20240905,131800,178321570,6350,6350,6350,6350,0
20240905,131700,178321570,6350,6350,6350,6350,3
20240905,131600,178302520,6350,6350,6350,6350,889
20240905,131500,172657370,6340,6340,6340,6340,1
20240905,131400,172651030,6350,6350,6350,6350,2
20240905,131300,172638330,6360,6360,6360,6360,1
20240905,131200,172631970,6360,6360,6360,6360,2
20240905,131100,172619250,6360,6360,6360,6360,0
20240905,131000,172619250,6360,6360,6360,6360,0
20240905,130900,172619250,6360,6360,6360,6360,1
20240905,130800,172612890,6360,6360,6360,6360,0
20240905,130700,172612890,6360,6360,6360,6360,0
20240905,130600,172612890,6360,6360,6360,6360,0
20240905,130500,172612890,6360,6360,6360,6310,7
20240905,130400,172568620,6320,6320,6320,6320,367
20240905,130300,170249180,6320,6320,6320,6320,0
20240905,130200,170249180,6320,6320,6320,6320,131
20240905,130100,169421260,6360,6360,6360,6360,0
20240905,130000,169421260,6360,6360,6360,6360,0
20240905,125900,169421260,6360,6320,6360,6320,201
20240905,125800,168150900,6360,6330,6360,6320,465
20240905,125700,165206650,6340,6340,6340,6340,0
20240905,125600,165206650,6340,6340,6340,6340,7
20240905,125500,165162270,6360,6340,6360,6340,200
20240905,125400,163891530,6340,6340,6340,6340,1
20240905,125300,163885190,6330,6330,6330,6330,0
20240905,125200,163885190,6330,6330,6330,6330,280
20240905,125100,162112790,6330,6330,6330,6330,0
20240905,125000,162112790,6330,6330,6330,6330,50
20240905,124900,161796290,6330,6330,6330,6330,6
20240905,124800,161758310,6330,6330,6330,6330,42
20240905,124700,161492450,6330,6330,6330,6330,0
20240905,124600,161492450,6330,6330,6330,6330,0
20240905,124500,161492450,6330,6330,6330,6330,132
20240905,124400,160656890,6340,6340,6340,6340,10
20240905,124300,160593490,6340,6340,6340,6340,10
20240905,124200,160530090,6340,6340,6340,6340,0
20240905,124100,160530090,6340,6340,6340,6340,51
20240905,124000,160206750,6330,6320,6330,6320,54
20240905,123900,159865330,6330,6330,6330,6330,0
20240905,123800,159865330,6330,6330,6330,6330,1
20240905,123700,159859000,6330,6330,6330,6330,0
20240905,123600,159859000,6330,6330,6330,6330,0
20240905,123500,159859000,6330,6330,6330,6330,10
20240905,123400,159795700,6330,6330,6330,6330,0
20240905,123300,159795700,6330,6330,6330,6330,0
20240905,123200,159795700,6330,6330,6330,6330,44
20240905,123100,159517180,6320,6320,6320,6320,0
20240905,123000,159517180,6320,6320,6320,6320,0
20240905,122900,159517180,6320,6320,6320,6320,0
20240905,122800,159517180,6320,6320,6320,6320,0
20240905,122700,159517180,6320,6320,6320,6320,1
20240905,122600,159510860,6320,6320,6320,6320,46
20240905,122500,159220140,6320,6330,6330,6320,200
20240905,122400,157956130,6370,6370,6370,6370,20
20240905,122300,157828730,6330,6330,6330,6330,61
20240905,122200,157442600,6330,6330,6330,6330,92
20240905,122100,156860240,6400,6320,6400,6320,8
20240905,122000,156809270,6330,6330,6330,6330,201
20240905,121900,155536940,6330,6340,6340,6330,361
20240905,121800,153248980,6350,6350,6350,6350,0
20240905,121700,153248980,6350,6350,6350,6350,0
20240905,121600,153248980,6350,6340,6350,6340,53
20240905,121500,152912910,6340,6330,6340,6330,80
20240905,121400,152405720,6340,6380,6380,6340,894
20240905,121300,146720050,6370,6370,6370,6370,0
20240905,121200,146720050,6370,6370,6370,6370,0
20240905,121100,146720050,6370,6370,6370,6370,0
20240905,121000,146720050,6370,6380,6380,6370,251
20240905,120900,145119180,6380,6380,6380,6380,0
20240905,120800,145119180,6380,6380,6380,6380,244
20240905,120700,143562460,6380,6380,6380,6380,305
20240905,120600,141616560,6410,6410,6410,6410,1
20240905,120500,141610150,6380,6380,6380,6380,0
20240905,120400,141610150,6380,6390,6390,6380,100
20240905,120300,140972140,6380,6380,6380,6380,0
20240905,120200,140972140,6380,6380,6380,6380,30
20240905,120100,140780740,6380,6380,6380,6380,3
20240905,120000,140761600,6380,6380,6380,6380,17
20240905,115900,140653140,6390,6410,6410,6380,60
20240905,115800,140270140,6410,6410,6410,6410,10
20240905,115700,140206040,6390,6390,6390,6390,40
20240905,115600,139950440,6390,6380,6390,6380,7
20240905,115500,139905730,6380,6390,6390,6380,52
20240905,115400,139573920,6390,6390,6390,6390,150
20240905,115300,138615420,6380,6420,6420,6380,229
20240905,115200,137148060,6460,6460,6460,6460,0
20240905,115100,137148060,6460,6460,6460,6460,14
20240905,115000,137057620,6450,6450,6450,6450,0
20240905,114900,137057620,6450,6450,6450,6450,30
20240905,114800,136864120,6450,6450,6450,6450,1
20240905,114700,136857670,6450,6450,6450,6450,10
20240905,114600,136793170,6420,6420,6420,6420,51
20240905,114500,136465750,6390,6390,6390,6390,156
20240905,114400,135468910,6420,6400,6420,6350,1276
20240905,114300,127331400,6420,6420,6420,6410,171
20240905,114200,126234250,6420,6420,6420,6420,0
20240905,114100,126234250,6420,6420,6420,6420,50
20240905,114000,125913250,6420,6460,6460,6420,354
20240905,113900,123630410,6460,6450,6460,6450,319
20240905,113800,121569710,6450,6440,6450,6440,270
20240905,113700,119828790,6410,6420,6420,6410,60
20240905,113600,119444180,6420,6420,6420,6420,2
20240905,113500,119431340,6440,6440,6440,6440,29
20240905,113400,119244580,6400,6400,6400,6400,0
20240905,113300,119244580,6400,6400,6400,6400,0
20240905,113200,119244580,6400,6420,6420,6400,565
20240905,113100,115622890,6410,6430,6430,6410,2237
20240905,113000,101260450,6440,6440,6440,6430,62
20240905,112900,100861770,6440,6470,6470,6430,1742
20240905,112800,89615760,6470,6470,6470,6470,0
20240905,112700,89615760,6470,6470,6470,6470,39
20240905,112600,89363430,6460,6470,6470,6460,1368
20240905,112500,80524640,6470,6500,6500,6470,141
20240905,112400,79612240,6480,6480,6480,6480,0
20240905,112300,79612240,6480,6480,6480,6480,49
20240905,112200,79294720,6480,6480,6480,6480,1
20240905,112100,79288240,6480,6500,6500,6470,828
20240905,112000,73920920,6500,6500,6500,6500,500
20240905,111900,70670920,6500,6500,6500,6500,0
20240905,111800,70670920,6500,6500,6500,6500,0
20240905,111700,70670920,6500,6500,6500,6500,84
20240905,111600,70124920,6510,6510,6510,6510,154
20240905,111500,69122380,6510,6510,6510,6510,3
20240905,111400,69102850,6510,6510,6510,6510,0
20240905,111300,69102850,6510,6510,6510,6510,1
20240905,111200,69096340,6510,6510,6510,6510,0
20240905,111100,69096340,6510,6510,6510,6510,1
20240905,111000,69089830,6510,6510,6510,6510,3
20240905,110900,69070300,6510,6500,6510,6500,2
20240905,110800,69057290,6500,6510,6510,6500,1204
20240905,110700,61228300,6510,6530,6550,6510,319
20240905,110600,59150880,6540,6540,6540,6540,50
20240905,110500,58823880,6550,6560,6560,6540,831
20240905,110400,53375410,6560,6560,6560,6560,2
20240905,110300,53362290,6570,6570,6570,6570,0
20240905,110200,53362290,6570,6590,6590,6560,207
20240905,110100,52002290,6590,6590,6590,6590,0
20240905,110000,52002290,6590,6590,6590,6590,0
20240905,105900,52002290,6590,6590,6590,6590,0
20240905,105800,52002290,6590,6590,6590,6590,548
20240905,105700,48390970,6600,6600,6600,6600,825
20240905,105600,42945970,6600,6600,6600,6600,0
20240905,105500,42945970,6600,6600,6600,6600,0
20240905,105400,42945970,6600,6600,6600,6600,80
20240905,105300,42417970,6600,6600,6600,6600,108
20240905,105200,41705170,6620,6620,6620,6620,0
20240905,105100,41705170,6620,6620,6620,6620,0
20240905,105000,41705170,6620,6620,6620,6620,0
20240905,104900,41705170,6620,6620,6620,6620,0
20240905,104800,41705170,6620,6620,6620,6620,11
20240905,104700,41632350,6600,6600,6600,6600,0
20240905,104600,41632350,6600,6600,6600,6600,0
20240905,104500,41632350,6600,6600,6600,6600,198
20240905,104400,40325550,6600,6600,6600,6600,0
20240905,104300,40325550,6600,6600,6600,6600,0
20240905,104200,40325550,6600,6600,6600,6600,50
20240905,104100,39995550,6600,6610,6610,6600,247
20240905,104000,38364850,6640,6640,6640,6610,4
20240905,103900,38338350,6600,6610,6650,6600,1375
20240905,103800,29248610,6620,6620,6620,6620,0
20240905,103700,29248610,6620,6620,6620,6620,174
20240905,103600,28096730,6620,6630,6630,6620,370
20240905,103500,25645010,6650,6650,6650,6650,1
20240905,103400,25638360,6630,6630,6630,6630,0
20240905,103300,25638360,6630,6630,6630,6630,68
20240905,103200,25187520,6650,6660,6660,6630,830
20240905,103100,19671600,6660,6660,6660,6660,24
20240905,103000,19511760,6680,6680,6680,6680,1
20240905,102900,19505080,6660,6670,6670,6660,62
20240905,102800,19091660,6680,6680,6680,6680,0
20240905,102700,19091660,6680,6670,6680,6670,20
20240905,102600,18958220,6670,6670,6670,6670,1
20240905,102500,18951550,6650,6650,6650,6650,21
20240905,102400,18811900,6670,6670,6670,6670,1
20240905,102300,18805230,6650,6650,6650,6650,10
20240905,102200,18738730,6670,6670,6670,6670,10
20240905,102100,18672030,6670,6670,6670,6670,10
20240905,102000,18605330,6670,6670,6670,6670,1
20240905,101900,18598660,6660,6660,6660,6660,222
20240905,101800,17120140,6660,6670,6670,6660,249
20240905,101700,15461750,6670,6670,6670,6670,10
20240905,101600,15395050,6670,6680,6680,6670,187
20240905,101500,14146600,6700,6700,6700,6700,1
20240905,101400,14139900,6690,6690,6690,6690,3
20240905,101300,14119830,6690,6690,6690,6690,1
20240905,101200,14113140,6710,6710,6710,6710,0
20240905,101100,14113140,6710,6710,6710,6710,0
20240905,101000,14113140,6710,6710,6710,6710,0
20240905,100900,14113140,6710,6710,6710,6710,0
20240905,100800,14113140,6710,6710,6710,6710,20
20240905,100700,13978940,6710,6710,6710,6710,0
20240905,100600,13978940,6710,6710,6710,6710,0
20240905,100500,13978940,6710,6710,6710,6710,0
20240905,100400,13978940,6710,6690,6710,6690,4
20240905,100300,13952160,6690,6690,6690,6690,1
20240905,100200,13945470,6690,6690,6690,6690,4
20240905,100100,13918710,6690,6690,6690,6690,5
20240905,100000,13885260,6680,6680,6680,6680,0
20240905,095900,13885260,6680,6690,6690,6680,41
20240905,095800,13611010,6700,6700,6700,6700,0
20240905,095700,13611010,6700,6680,6700,6680,6
20240905,095600,13570830,6700,6700,6700,6700,7
20240905,095500,13523930,6670,6670,6670,6670,0
20240905,095400,13523930,6670,6670,6670,6670,0
20240905,095300,13523930,6670,6670,6670,6670,1
20240905,095200,13517260,6710,6710,6710,6710,0
20240905,095100,13517260,6710,6710,6710,6710,0
20240905,095000,13517260,6710,6710,6710,6710,0
20240905,094900,13517260,6710,6710,6710,6710,0
20240905,094800,13517260,6710,6710,6710,6710,0
20240905,094700,13517260,6710,6670,6710,6670,2
20240905,094600,13503880,6710,6710,6710,6710,0
20240905,094500,13503880,6710,6710,6710,6710,0
20240905,094400,13503880,6710,6710,6710,6710,2
20240905,094300,13490460,6710,6710,6710,6710,0
20240905,094200,13490460,6710,6710,6710,6680,486
20240905,094100,10241650,6720,6720,6720,6720,0
20240905,094000,10241650,6720,6720,6720,6720,3
20240905,093900,10221490,6720,6720,6720,6720,1
20240905,093800,10214770,6720,6720,6720,6720,0
20240905,093700,10214770,6720,6720,6720,6720,0
20240905,093600,10214770,6720,6720,6720,6720,2
20240905,093500,10201330,6720,6700,6720,6700,26
20240905,093400,10027110,6720,6700,6720,6700,23
20240905,093300,9872990,6700,6700,6700,6700,5
20240905,093200,9839490,6700,6700,6700,6700,109
20240905,093100,9109190,6730,6730,6730,6730,0
20240905,093000,9109190,6730,6720,6730,6720,100
20240905,092900,8436200,6720,6710,6730,6710,5
20240905,092800,8402610,6710,6690,6710,6690,161
20240905,092700,7325460,6690,6690,6690,6690,20
20240905,092600,7191660,6730,6700,6730,6700,105
20240905,092500,6488010,6700,6700,6700,6690,91
20240905,092400,5879170,6740,6740,6740,6740,0
20240905,092300,5879170,6740,6740,6740,6740,0
20240905,092200,5879170,6740,6730,6740,6730,49
20240905,092100,5548920,6740,6740,6740,6740,0
20240905,092000,5548920,6740,6740,6740,6740,0
20240905,091900,5548920,6740,6740,6740,6740,0
20240905,091800,5548920,6740,6740,6740,6740,0
20240905,091700,5548920,6740,6740,6740,6740,6
20240905,091600,5508480,6740,6730,6740,6730,12
20240905,091500,5427700,6740,6740,6740,6740,0
20240905,091400,5427700,6740,6740,6740,6740,0
20240905,091300,5427700,6740,6680,6740,6660,198
20240905,091200,4106350,6740,6740,6740,6740,0
20240905,091100,4106350,6740,6740,6740,6740,0
20240905,091000,4106350,6740,6740,6740,6740,1
20240905,090900,4099610,6690,6690,6690,6690,0
20240905,090800,4099610,6690,6740,6740,6690,53
20240905,090700,3744990,6750,6750,6750,6750,0
20240905,090600,3744990,6750,6750,6750,6750,2
20240905,090500,3731490,6750,6680,6750,6680,34
20240905,090400,3504300,6660,6660,6660,6660,0
20240905,090300,3504300,6660,6660,6660,6660,0
20240905,090200,3504300,6660,6680,6780,6650,275
20240905,090100,1650770,6680,6680,6680,6680,80
20240905,090000,1116370,6730,6670,6730,6670,167