KissMeData/429270/min/candle-20240905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,212600,220998640,7360,7360,7360,7360,833
20240905,212500,220998640,7360,7360,7360,7360,0
20240905,212400,220998640,7360,7360,7360,7360,0
20240905,212300,220998640,7360,7360,7360,7360,0
20240905,212200,220998640,7360,7360,7360,7360,0
20240905,212100,220998640,7360,7360,7360,7360,0
20240905,212000,220998640,7360,7360,7360,7360,0
20240905,211900,220998640,7360,7360,7360,7360,0
20240905,211800,220998640,7360,7360,7360,7360,0
20240905,211700,220998640,7360,7360,7360,7360,0
20240905,211600,220998640,7360,7360,7360,7360,0
20240905,211500,220998640,7360,7360,7360,7360,0
20240905,211400,220998640,7360,7360,7360,7360,0
20240905,211300,220998640,7360,7360,7360,7360,0
20240905,211200,220998640,7360,7360,7360,7360,0
20240905,211100,220998640,7360,7360,7360,7360,0
20240905,211000,220998640,7360,7360,7360,7360,0
20240905,210900,220998640,7360,7360,7360,7360,0
20240905,210800,220998640,7360,7360,7360,7360,0
20240905,210700,220998640,7360,7360,7360,7360,0
20240905,210600,220998640,7360,7360,7360,7360,0
20240905,210500,220998640,7360,7360,7360,7360,0
20240905,210400,220998640,7360,7360,7360,7360,0
20240905,210300,220998640,7360,7360,7360,7360,0
20240905,210200,220998640,7360,7360,7360,7360,0
20240905,210100,220998640,7360,7360,7360,7360,0
20240905,210000,220998640,7360,7360,7360,7360,0
20240905,205900,220998640,7360,7360,7360,7360,0
20240905,205800,220998640,7360,7360,7360,7360,0
20240905,205700,220998640,7360,7360,7360,7360,0
20240905,205600,220998640,7360,7360,7360,7360,833
20240905,205500,220998640,7360,7360,7360,7360,0
20240905,205400,220998640,7360,7360,7360,7360,0
20240905,205300,220998640,7360,7360,7360,7360,0
20240905,205200,220998640,7360,7360,7360,7360,0
20240905,205100,220998640,7360,7360,7360,7360,0
20240905,205000,220998640,7360,7360,7360,7360,0
20240905,204900,220998640,7360,7360,7360,7360,0
20240905,204800,220998640,7360,7360,7360,7360,0
20240905,204700,220998640,7360,7360,7360,7360,0
20240905,204600,220998640,7360,7360,7360,7360,0
20240905,204500,220998640,7360,7360,7360,7360,0
20240905,204400,220998640,7360,7360,7360,7360,0
20240905,204300,220998640,7360,7360,7360,7360,0
20240905,204200,220998640,7360,7360,7360,7360,0
20240905,204100,220998640,7360,7360,7360,7360,0
20240905,204000,220998640,7360,7360,7360,7360,0
20240905,203900,220998640,7360,7360,7360,7360,0
20240905,203800,220998640,7360,7360,7360,7360,0
20240905,203700,220998640,7360,7360,7360,7360,0
20240905,203600,220998640,7360,7360,7360,7360,0
20240905,203500,220998640,7360,7360,7360,7360,0
20240905,203400,220998640,7360,7360,7360,7360,0
20240905,203300,220998640,7360,7360,7360,7360,0
20240905,203200,220998640,7360,7360,7360,7360,0
20240905,203100,220998640,7360,7360,7360,7360,0
20240905,203000,220998640,7360,7360,7360,7360,0
20240905,202900,220998640,7360,7360,7360,7360,0
20240905,202800,220998640,7360,7360,7360,7360,0
20240905,202700,220998640,7360,7360,7360,7360,0
20240905,202600,220998640,7360,7360,7360,7360,833
20240905,202500,220998640,7360,7360,7360,7360,0
20240905,202400,220998640,7360,7360,7360,7360,0
20240905,202300,220998640,7360,7360,7360,7360,0
20240905,202200,220998640,7360,7360,7360,7360,0
20240905,202100,220998640,7360,7360,7360,7360,0
20240905,202000,220998640,7360,7360,7360,7360,0
20240905,201900,220998640,7360,7360,7360,7360,0
20240905,201800,220998640,7360,7360,7360,7360,0
20240905,201700,220998640,7360,7360,7360,7360,0
20240905,201600,220998640,7360,7360,7360,7360,0
20240905,201500,220998640,7360,7360,7360,7360,0
20240905,201400,220998640,7360,7360,7360,7360,0
20240905,201300,220998640,7360,7360,7360,7360,0
20240905,201200,220998640,7360,7360,7360,7360,0
20240905,201100,220998640,7360,7360,7360,7360,0
20240905,201000,220998640,7360,7360,7360,7360,0
20240905,200900,220998640,7360,7360,7360,7360,0
20240905,200800,220998640,7360,7360,7360,7360,0
20240905,200700,220998640,7360,7360,7360,7360,0
20240905,200600,220998640,7360,7360,7360,7360,0
20240905,200500,220998640,7360,7360,7360,7360,0
20240905,200400,220998640,7360,7360,7360,7360,0
20240905,200300,220998640,7360,7360,7360,7360,0
20240905,200200,220998640,7360,7360,7360,7360,0
20240905,200100,220998640,7360,7360,7360,7360,0
20240905,200000,220998640,7360,7360,7360,7360,0
20240905,195900,220998640,7360,7360,7360,7360,0
20240905,195800,220998640,7360,7360,7360,7360,0
20240905,195700,220998640,7360,7360,7360,7360,0
20240905,195600,220998640,7360,7360,7360,7360,833
20240905,195500,220998640,7360,7360,7360,7360,0
20240905,195400,220998640,7360,7360,7360,7360,0
20240905,195300,220998640,7360,7360,7360,7360,0
20240905,195200,220998640,7360,7360,7360,7360,0
20240905,195100,220998640,7360,7360,7360,7360,0
20240905,195000,220998640,7360,7360,7360,7360,0
20240905,194900,220998640,7360,7360,7360,7360,0
20240905,194800,220998640,7360,7360,7360,7360,0
20240905,194700,220998640,7360,7360,7360,7360,0
20240905,194600,220998640,7360,7360,7360,7360,0
20240905,194500,220998640,7360,7360,7360,7360,0
20240905,194400,220998640,7360,7360,7360,7360,0
20240905,194300,220998640,7360,7360,7360,7360,0
20240905,194200,220998640,7360,7360,7360,7360,0
20240905,194100,220998640,7360,7360,7360,7360,0
20240905,194000,220998640,7360,7360,7360,7360,0
20240905,193900,220998640,7360,7360,7360,7360,0
20240905,193800,220998640,7360,7360,7360,7360,0
20240905,193700,220998640,7360,7360,7360,7360,0
20240905,193600,220998640,7360,7360,7360,7360,0
20240905,193500,220998640,7360,7360,7360,7360,0
20240905,193400,220998640,7360,7360,7360,7360,0
20240905,193300,220998640,7360,7360,7360,7360,0
20240905,193200,220998640,7360,7360,7360,7360,0
20240905,193100,220998640,7360,7360,7360,7360,0
20240905,193000,220998640,7360,7360,7360,7360,0
20240905,192900,220998640,7360,7360,7360,7360,0
20240905,192800,220998640,7360,7360,7360,7360,0
20240905,192700,220998640,7360,7360,7360,7360,0
20240905,192600,220998640,7360,7360,7360,7360,833
20240905,192500,220998640,7360,7360,7360,7360,0
20240905,192400,220998640,7360,7360,7360,7360,0
20240905,192300,220998640,7360,7360,7360,7360,0
20240905,192200,220998640,7360,7360,7360,7360,0
20240905,192100,220998640,7360,7360,7360,7360,0
20240905,192000,220998640,7360,7360,7360,7360,0
20240905,191900,220998640,7360,7360,7360,7360,0
20240905,191800,220998640,7360,7360,7360,7360,0
20240905,191700,220998640,7360,7360,7360,7360,0
20240905,191600,220998640,7360,7360,7360,7360,0
20240905,191500,220998640,7360,7360,7360,7360,0
20240905,191400,220998640,7360,7360,7360,7360,0
20240905,191300,220998640,7360,7360,7360,7360,0
20240905,191200,220998640,7360,7360,7360,7360,0
20240905,191100,220998640,7360,7360,7360,7360,0
20240905,191000,220998640,7360,7360,7360,7360,0
20240905,190900,220998640,7360,7360,7360,7360,0
20240905,190800,220998640,7360,7360,7360,7360,0
20240905,190700,220998640,7360,7360,7360,7360,0
20240905,190600,220998640,7360,7360,7360,7360,0
20240905,190500,220998640,7360,7360,7360,7360,0
20240905,190400,220998640,7360,7360,7360,7360,0
20240905,190300,220998640,7360,7360,7360,7360,0
20240905,190200,220998640,7360,7360,7360,7360,0
20240905,190100,220998640,7360,7360,7360,7360,0
20240905,190000,220998640,7360,7360,7360,7360,0
20240905,185900,220998640,7360,7360,7360,7360,0
20240905,185800,220998640,7360,7360,7360,7360,0
20240905,185700,220998640,7360,7360,7360,7360,0
20240905,185600,220998640,7360,7360,7360,7360,833
20240905,185500,220998640,7360,7360,7360,7360,0
20240905,185400,220998640,7360,7360,7360,7360,0
20240905,185300,220998640,7360,7360,7360,7360,0
20240905,185200,220998640,7360,7360,7360,7360,0
20240905,185100,220998640,7360,7360,7360,7360,0
20240905,185000,220998640,7360,7360,7360,7360,0
20240905,184900,220998640,7360,7360,7360,7360,0
20240905,184800,220998640,7360,7360,7360,7360,0
20240905,184700,220998640,7360,7360,7360,7360,0
20240905,184600,220998640,7360,7360,7360,7360,0
20240905,184500,220998640,7360,7360,7360,7360,0
20240905,184400,220998640,7360,7360,7360,7360,0
20240905,184300,220998640,7360,7360,7360,7360,0
20240905,184200,220998640,7360,7360,7360,7360,0
20240905,184100,220998640,7360,7360,7360,7360,0
20240905,184000,220998640,7360,7360,7360,7360,0
20240905,183900,220998640,7360,7360,7360,7360,0
20240905,183800,220998640,7360,7360,7360,7360,0
20240905,183700,220998640,7360,7360,7360,7360,0
20240905,183600,220998640,7360,7360,7360,7360,0
20240905,183500,220998640,7360,7360,7360,7360,0
20240905,183400,220998640,7360,7360,7360,7360,0
20240905,183300,220998640,7360,7360,7360,7360,0
20240905,183200,220998640,7360,7360,7360,7360,0
20240905,183100,220998640,7360,7360,7360,7360,0
20240905,183000,220998640,7360,7360,7360,7360,0
20240905,182900,220998640,7360,7360,7360,7360,0
20240905,182800,220998640,7360,7360,7360,7360,0
20240905,182700,220998640,7360,7360,7360,7360,0
20240905,182600,220998640,7360,7360,7360,7360,833
20240905,182500,220998640,7360,7360,7360,7360,0
20240905,182400,220998640,7360,7360,7360,7360,0
20240905,182300,220998640,7360,7360,7360,7360,0
20240905,182200,220998640,7360,7360,7360,7360,0
20240905,182100,220998640,7360,7360,7360,7360,0
20240905,182000,220998640,7360,7360,7360,7360,0
20240905,181900,220998640,7360,7360,7360,7360,0
20240905,181800,220998640,7360,7360,7360,7360,0
20240905,181700,220998640,7360,7360,7360,7360,0
20240905,181600,220998640,7360,7360,7360,7360,0
20240905,181500,220998640,7360,7360,7360,7360,0
20240905,181400,220998640,7360,7360,7360,7360,0
20240905,181300,220998640,7360,7360,7360,7360,0
20240905,181200,220998640,7360,7360,7360,7360,0
20240905,181100,220998640,7360,7360,7360,7360,0
20240905,181000,220998640,7360,7360,7360,7360,0
20240905,180900,220998640,7360,7360,7360,7360,0
20240905,180800,220998640,7360,7360,7360,7360,0
20240905,180700,220998640,7360,7360,7360,7360,0
20240905,180600,220998640,7360,7360,7360,7360,0
20240905,180500,220998640,7360,7360,7360,7360,0
20240905,180400,220998640,7360,7360,7360,7360,0
20240905,180300,220998640,7360,7360,7360,7360,0
20240905,180200,220998640,7360,7360,7360,7360,0
20240905,180100,220998640,7360,7360,7360,7360,0
20240905,180000,220998640,7360,7360,7360,7360,0
20240905,175900,220998640,7360,7360,7360,7360,0
20240905,175800,220998640,7360,7360,7360,7360,0
20240905,175700,220998640,7360,7360,7360,7360,0
20240905,175600,220998640,7360,7360,7360,7360,833
20240905,175500,220998640,7360,7360,7360,7360,0
20240905,175400,220998640,7360,7360,7360,7360,0
20240905,175300,220998640,7360,7360,7360,7360,0
20240905,175200,220998640,7360,7360,7360,7360,0
20240905,175100,220998640,7360,7360,7360,7360,0
20240905,175000,220998640,7360,7360,7360,7360,0
20240905,174900,220998640,7360,7360,7360,7360,0
20240905,174800,220998640,7360,7360,7360,7360,0
20240905,174700,220998640,7360,7360,7360,7360,0
20240905,174600,220998640,7360,7360,7360,7360,0
20240905,174500,220998640,7360,7360,7360,7360,0
20240905,174400,220998640,7360,7360,7360,7360,0
20240905,174300,220998640,7360,7360,7360,7360,0
20240905,174200,220998640,7360,7360,7360,7360,0
20240905,174100,220998640,7360,7360,7360,7360,0
20240905,174000,220998640,7360,7360,7360,7360,0
20240905,173900,220998640,7360,7360,7360,7360,0
20240905,173800,220998640,7360,7360,7360,7360,0
20240905,173700,220998640,7360,7360,7360,7360,0
20240905,173600,220998640,7360,7360,7360,7360,0
20240905,173500,220998640,7360,7360,7360,7360,0
20240905,173400,220998640,7360,7360,7360,7360,0
20240905,173300,220998640,7360,7360,7360,7360,0
20240905,173200,220998640,7360,7360,7360,7360,0
20240905,173100,220998640,7360,7360,7360,7360,0
20240905,173000,220998640,7360,7360,7360,7360,0
20240905,172900,220998640,7360,7360,7360,7360,0
20240905,172800,220998640,7360,7360,7360,7360,0
20240905,172700,220998640,7360,7360,7360,7360,0
20240905,172600,220998640,7360,7360,7360,7360,833
20240905,172500,220998640,7360,7360,7360,7360,0
20240905,172400,220998640,7360,7360,7360,7360,0
20240905,172300,220998640,7360,7360,7360,7360,0
20240905,172200,220998640,7360,7360,7360,7360,0
20240905,172100,220998640,7360,7360,7360,7360,0
20240905,172000,220998640,7360,7360,7360,7360,0
20240905,171900,220998640,7360,7360,7360,7360,0
20240905,171800,220998640,7360,7360,7360,7360,0
20240905,171700,220998640,7360,7360,7360,7360,0
20240905,171600,220998640,7360,7360,7360,7360,0
20240905,171500,220998640,7360,7360,7360,7360,0
20240905,171400,220998640,7360,7360,7360,7360,0
20240905,171300,220998640,7360,7360,7360,7360,0
20240905,171200,220998640,7360,7360,7360,7360,0
20240905,171100,220998640,7360,7360,7360,7360,0
20240905,171000,220998640,7360,7360,7360,7360,0
20240905,170900,220998640,7360,7360,7360,7360,0
20240905,170800,220998640,7360,7360,7360,7360,0
20240905,170700,220998640,7360,7360,7360,7360,0
20240905,170600,220998640,7360,7360,7360,7360,0
20240905,170500,220998640,7360,7360,7360,7360,0
20240905,170400,220998640,7360,7360,7360,7360,0
20240905,170300,220998640,7360,7360,7360,7360,0
20240905,170200,220998640,7360,7360,7360,7360,0
20240905,170100,220998640,7360,7360,7360,7360,0
20240905,170000,220998640,7360,7360,7360,7360,0
20240905,165900,220998640,7360,7360,7360,7360,0
20240905,165800,220998640,7360,7360,7360,7360,0
20240905,165700,220998640,7360,7360,7360,7360,0
20240905,165600,220998640,7360,7360,7360,7360,833
20240905,165500,220998640,7360,7360,7360,7360,0
20240905,165400,220998640,7360,7360,7360,7360,0
20240905,165300,220998640,7360,7360,7360,7360,0
20240905,165200,220998640,7360,7360,7360,7360,0
20240905,165100,220998640,7360,7360,7360,7360,0
20240905,165000,220998640,7360,7360,7360,7360,0
20240905,164900,220998640,7360,7360,7360,7360,0
20240905,164800,220998640,7360,7360,7360,7360,0
20240905,164700,220998640,7360,7360,7360,7360,0
20240905,164600,220998640,7360,7360,7360,7360,0
20240905,164500,220998640,7360,7360,7360,7360,0
20240905,164400,220998640,7360,7360,7360,7360,0
20240905,164300,220998640,7360,7360,7360,7360,0
20240905,164200,220998640,7360,7360,7360,7360,0
20240905,164100,220998640,7360,7360,7360,7360,0
20240905,164000,220998640,7360,7360,7360,7360,0
20240905,163900,220998640,7360,7360,7360,7360,0
20240905,163800,220998640,7360,7360,7360,7360,0
20240905,163700,220998640,7360,7360,7360,7360,0
20240905,163600,220998640,7360,7360,7360,7360,0
20240905,163500,220998640,7360,7360,7360,7360,0
20240905,163400,220998640,7360,7360,7360,7360,0
20240905,163300,220998640,7360,7360,7360,7360,0
20240905,163200,220998640,7360,7360,7360,7360,0
20240905,163100,220998640,7360,7360,7360,7360,0
20240905,163000,220998640,7360,7360,7360,7360,0
20240905,162900,220998640,7360,7360,7360,7360,0
20240905,162800,220998640,7360,7360,7360,7360,0
20240905,162700,220998640,7360,7360,7360,7360,0
20240905,162600,220998640,7360,7360,7360,7360,833
20240905,162500,220998640,7360,7360,7360,7360,0
20240905,162400,220998640,7360,7360,7360,7360,0
20240905,162300,220998640,7360,7360,7360,7360,0
20240905,162200,220998640,7360,7360,7360,7360,0
20240905,162100,220998640,7360,7360,7360,7360,0
20240905,162000,220998640,7360,7360,7360,7360,0
20240905,161900,220998640,7360,7360,7360,7360,0
20240905,161800,220998640,7360,7360,7360,7360,0
20240905,161700,220998640,7360,7360,7360,7360,0
20240905,161600,220998640,7360,7360,7360,7360,0
20240905,161500,220998640,7360,7360,7360,7360,0
20240905,161400,220998640,7360,7360,7360,7360,0
20240905,161300,220998640,7360,7360,7360,7360,0
20240905,161200,220998640,7360,7360,7360,7360,0
20240905,161100,220998640,7360,7360,7360,7360,0
20240905,161000,220998640,7360,7360,7360,7360,0
20240905,160900,220998640,7360,7360,7360,7360,0
20240905,160800,220998640,7360,7360,7360,7360,0
20240905,160700,220998640,7360,7360,7360,7360,0
20240905,160600,220998640,7360,7360,7360,7360,0
20240905,160500,220998640,7360,7360,7360,7360,0
20240905,160400,220998640,7360,7360,7360,7360,0
20240905,160300,220998640,7360,7360,7360,7360,0
20240905,160200,220998640,7360,7360,7360,7360,0
20240905,160100,220998640,7360,7360,7360,7360,0
20240905,160000,220998640,7360,7360,7360,7360,0
20240905,155900,220998640,7360,7360,7360,7360,0
20240905,155800,220998640,7360,7360,7360,7360,0
20240905,155700,220998640,7360,7360,7360,7360,0
20240905,155600,220998640,7360,7360,7360,7360,833
20240905,155500,220998640,7360,7360,7360,7360,0
20240905,155400,220998640,7360,7360,7360,7360,0
20240905,155300,220998640,7360,7360,7360,7360,0
20240905,155200,220998640,7360,7360,7360,7360,0
20240905,155100,220998640,7360,7360,7360,7360,0
20240905,155000,220998640,7360,7360,7360,7360,0
20240905,154900,220998640,7360,7360,7360,7360,0
20240905,154800,220998640,7360,7360,7360,7360,0
20240905,154700,220998640,7360,7360,7360,7360,0
20240905,154600,220998640,7360,7360,7360,7360,0
20240905,154500,220998640,7360,7360,7360,7360,0
20240905,154400,220998640,7360,7360,7360,7360,0
20240905,154300,220998640,7360,7360,7360,7360,0
20240905,154200,220998640,7360,7360,7360,7360,0
20240905,154100,220998640,7360,7360,7360,7360,0
20240905,154000,220998640,7360,7360,7360,7360,0
20240905,153900,220998640,7360,7360,7360,7360,0
20240905,153800,220998640,7360,7360,7360,7360,0
20240905,153700,220998640,7360,7360,7360,7360,0
20240905,153600,220998640,7360,7360,7360,7360,0
20240905,153500,220998640,7360,7360,7360,7360,0
20240905,153400,220998640,7360,7360,7360,7360,0
20240905,153300,220998640,7360,7360,7360,7360,0
20240905,153200,220998640,7360,7360,7360,7360,0
20240905,153100,220998640,7360,7360,7360,7360,0
20240905,153000,220998640,7360,7360,7360,7360,833
20240905,152900,214867760,7380,7380,7380,7380,0
20240905,152800,214867760,7380,7380,7380,7380,0
20240905,152700,214867760,7380,7380,7380,7380,0
20240905,152600,214867760,7380,7380,7380,7380,0
20240905,152500,214867760,7380,7380,7380,7380,0
20240905,152400,214867760,7380,7380,7380,7380,0
20240905,152300,214867760,7380,7380,7380,7380,0
20240905,152200,214867760,7380,7380,7380,7380,0
20240905,152100,214867760,7380,7380,7380,7380,0
20240905,152000,214867760,7380,7380,7380,7380,0
20240905,151900,214867760,7380,7380,7380,7380,9
20240905,151800,214801340,7390,7390,7390,7390,134
20240905,151700,213811080,7390,7390,7390,7390,3
20240905,151600,213788910,7310,7310,7310,7310,0
20240905,151500,213788910,7310,7380,7380,7310,94
20240905,151400,213098110,7390,7390,7390,7390,4
20240905,151300,213068550,7390,7390,7390,7390,5
20240905,151200,213031600,7390,7390,7390,7390,10
20240905,151100,212957700,7400,7400,7400,7400,100
20240905,151000,212217700,7400,7400,7400,7400,0
20240905,150900,212217700,7400,7400,7400,7400,0
20240905,150800,212217700,7400,7400,7400,7400,10
20240905,150700,212143700,7400,7400,7400,7400,0
20240905,150600,212143700,7400,7400,7400,7400,0
20240905,150500,212143700,7400,7370,7400,7370,14
20240905,150400,212040490,7400,7400,7400,7400,0
20240905,150300,212040490,7400,7400,7400,7400,0
20240905,150200,212040490,7400,7400,7400,7400,1
20240905,150100,212033090,7390,7390,7390,7390,300
20240905,150000,209816090,7380,7380,7380,7380,0
20240905,145900,209816090,7380,7380,7380,7380,57
20240905,145800,209395430,7380,7380,7380,7380,0
20240905,145700,209395430,7380,7370,7380,7370,30
20240905,145600,209174200,7370,7370,7370,7370,3
20240905,145500,209152090,7370,7370,7370,7370,20
20240905,145400,209004690,7340,7340,7340,7340,0
20240905,145300,209004690,7340,7340,7340,7340,0
20240905,145200,209004690,7340,7340,7340,7340,237
20240905,145100,207265110,7370,7370,7370,7370,2
20240905,145000,207250370,7390,7390,7390,7390,0
20240905,144900,207250370,7390,7390,7390,7390,0
20240905,144800,207250370,7390,7390,7390,7390,0
20240905,144700,207250370,7390,7390,7390,7390,0
20240905,144600,207250370,7390,7390,7390,7390,0
20240905,144500,207250370,7390,7390,7390,7390,0
20240905,144400,207250370,7390,7390,7390,7390,0
20240905,144300,207250370,7390,7390,7390,7390,0
20240905,144200,207250370,7390,7390,7390,7390,0
20240905,144100,207250370,7390,7390,7390,7390,0
20240905,144000,207250370,7390,7390,7390,7390,0
20240905,143900,207250370,7390,7390,7390,7390,0
20240905,143800,207250370,7390,7390,7390,7390,0
20240905,143700,207250370,7390,7390,7390,7390,0
20240905,143600,207250370,7390,7390,7390,7390,0
20240905,143500,207250370,7390,7390,7390,7390,0
20240905,143400,207250370,7390,7340,7390,7340,87
20240905,143300,206611740,7330,7330,7330,7330,77
20240905,143200,206047330,7290,7290,7290,7290,0
20240905,143100,206047330,7290,7290,7290,7290,0
20240905,143000,206047330,7290,7290,7290,7290,0
20240905,142900,206047330,7290,7290,7290,7290,0
20240905,142800,206047330,7290,7290,7290,7290,0
20240905,142700,206047330,7290,7280,7290,7280,188
20240905,142600,204676910,7280,7280,7280,7280,2
20240905,142500,204662350,7280,7280,7280,7280,5
20240905,142400,204625950,7290,7290,7290,7290,0
20240905,142300,204625950,7290,7290,7290,7290,0
20240905,142200,204625950,7290,7290,7290,7290,0
20240905,142100,204625950,7290,7290,7290,7290,0
20240905,142000,204625950,7290,7290,7290,7290,1
20240905,141900,204618660,7290,7290,7290,7290,0
20240905,141800,204618660,7290,7290,7290,7290,0
20240905,141700,204618660,7290,7260,7290,7210,216
20240905,141600,203056120,7260,7260,7260,7260,0
20240905,141500,203056120,7260,7260,7260,7260,0
20240905,141400,203056120,7260,7260,7260,7260,0
20240905,141300,203056120,7260,7260,7260,7260,0
20240905,141200,203056120,7260,7260,7270,7260,219
20240905,141100,201465850,7270,7290,7290,7210,1237
20240905,141000,192527000,7260,7260,7260,7260,0
20240905,140900,192527000,7260,7280,7280,7260,301
20240905,140800,190341700,7240,7240,7240,7240,0
20240905,140700,190341700,7240,7250,7250,7240,759
20240905,140600,184846200,7320,7250,7320,7250,925
20240905,140500,178139880,7250,7270,7270,7250,855
20240905,140400,171932660,7270,7270,7270,7270,200
20240905,140300,170478660,7280,7270,7290,7270,248
20240905,140200,168673400,7270,7300,7300,7270,359
20240905,140100,166059350,7320,7320,7320,7320,1
20240905,140000,166052030,7310,7340,7340,7280,1056
20240905,135900,158330300,7350,7360,7360,7350,1815
20240905,135800,144988580,7370,7370,7370,7370,38
20240905,135700,144708520,7370,7370,7370,7370,0
20240905,135600,144708520,7370,7370,7370,7370,0
20240905,135500,144708520,7370,7360,7370,7360,9
20240905,135400,144642270,7360,7370,7370,7360,11
20240905,135300,144561300,7350,7350,7350,7350,0
20240905,135200,144561300,7350,7350,7350,7350,0
20240905,135100,144561300,7350,7350,7350,7350,11
20240905,135000,144480450,7350,7350,7350,7350,133
20240905,134900,143502900,7350,7350,7350,7350,0
20240905,134800,143502900,7350,7350,7350,7350,0
20240905,134700,143502900,7350,7350,7350,7350,0
20240905,134600,143502900,7350,7350,7350,7350,112
20240905,134500,142679700,7350,7360,7360,7350,74
20240905,134400,142135130,7360,7360,7360,7360,217
20240905,134300,140538010,7360,7360,7360,7360,0
20240905,134200,140538010,7360,7360,7360,7360,0
20240905,134100,140538010,7360,7360,7360,7360,0
20240905,134000,140538010,7360,7360,7360,7360,100
20240905,133900,139802010,7360,7360,7360,7360,27
20240905,133800,139603290,7370,7370,7370,7370,0
20240905,133700,139603290,7370,7370,7370,7370,39
20240905,133600,139315860,7370,7370,7370,7370,0
20240905,133500,139315860,7370,7370,7370,7370,0
20240905,133400,139315860,7370,7370,7370,7370,2
20240905,133300,139301120,7360,7360,7360,7360,0
20240905,133200,139301120,7360,7360,7360,7360,0
20240905,133100,139301120,7360,7360,7360,7360,0
20240905,133000,139301120,7360,7360,7360,7360,0
20240905,132900,139301120,7360,7360,7360,7360,0
20240905,132800,139301120,7360,7360,7360,7360,0
20240905,132700,139301120,7360,7360,7360,7360,5
20240905,132600,139264320,7360,7360,7360,7360,0
20240905,132500,139264320,7360,7360,7360,7360,192
20240905,132400,137851200,7360,7360,7360,7360,0
20240905,132300,137851200,7360,7360,7360,7360,0
20240905,132200,137851200,7360,7360,7360,7360,188
20240905,132100,136467520,7370,7370,7370,7370,100
20240905,132000,135730520,7390,7390,7390,7390,0
20240905,131900,135730520,7390,7390,7390,7390,0
20240905,131800,135730520,7390,7390,7390,7390,0
20240905,131700,135730520,7390,7390,7390,7390,0
20240905,131600,135730520,7390,7390,7390,7390,0
20240905,131500,135730520,7390,7390,7390,7390,0
20240905,131400,135730520,7390,7390,7390,7390,0
20240905,131300,135730520,7390,7380,7390,7380,39
20240905,131200,135442620,7360,7370,7370,7360,80
20240905,131100,134853600,7380,7380,7380,7380,14
20240905,131000,134750280,7380,7380,7380,7380,1
20240905,130900,134742900,7400,7400,7400,7400,0
20240905,130800,134742900,7400,7380,7400,7380,100
20240905,130700,134003300,7370,7370,7370,7370,1
20240905,130600,133995930,7370,7370,7370,7370,0
20240905,130500,133995930,7370,7370,7370,7370,7
20240905,130400,133944340,7360,7360,7360,7360,0
20240905,130300,133944340,7360,7360,7360,7360,45
20240905,130200,133613140,7360,7360,7360,7360,0
20240905,130100,133613140,7360,7360,7360,7360,0
20240905,130000,133613140,7360,7360,7360,7360,0
20240905,125900,133613140,7360,7360,7360,7360,256
20240905,125800,131728980,7360,7360,7360,7360,0
20240905,125700,131728980,7360,7360,7360,7360,0
20240905,125600,131728980,7360,7360,7360,7360,10
20240905,125500,131655380,7360,7360,7360,7360,0
20240905,125400,131655380,7360,7360,7360,7360,0
20240905,125300,131655380,7360,7360,7360,7360,0
20240905,125200,131655380,7360,7370,7370,7360,459
20240905,125100,128276140,7370,7370,7370,7370,0
20240905,125000,128276140,7370,7370,7370,7370,10
20240905,124900,128202440,7370,7370,7370,7370,0
20240905,124800,128202440,7370,7370,7370,7370,2
20240905,124700,128187700,7380,7380,7380,7380,0
20240905,124600,128187700,7380,7380,7380,7380,0
20240905,124500,128187700,7380,7390,7390,7380,2
20240905,124400,128172930,7360,7360,7360,7360,0
20240905,124300,128172930,7360,7360,7360,7360,0
20240905,124200,128172930,7360,7370,7370,7360,100
20240905,124100,127436150,7380,7380,7380,7380,0
20240905,124000,127436150,7380,7380,7380,7380,262
20240905,123900,125502590,7390,7390,7390,7390,1
20240905,123800,125495200,7390,7390,7390,7390,0
20240905,123700,125495200,7390,7390,7390,7390,15
20240905,123600,125384350,7420,7420,7420,7420,0
20240905,123500,125384350,7420,7420,7420,7420,0
20240905,123400,125384350,7420,7420,7420,7420,0
20240905,123300,125384350,7420,7420,7420,7420,0
20240905,123200,125384350,7420,7420,7420,7420,5
20240905,123100,125347250,7380,7380,7380,7380,0
20240905,123000,125347250,7380,7380,7380,7380,0
20240905,122900,125347250,7380,7380,7380,7380,0
20240905,122800,125347250,7380,7380,7380,7380,0
20240905,122700,125347250,7380,7380,7380,7380,0
20240905,122600,125347250,7380,7380,7380,7380,0
20240905,122500,125347250,7380,7380,7380,7380,0
20240905,122400,125347250,7380,7380,7380,7380,0
20240905,122300,125347250,7380,7380,7380,7380,20
20240905,122200,125199650,7380,7380,7380,7380,0
20240905,122100,125199650,7380,7380,7380,7380,0
20240905,122000,125199650,7380,7380,7380,7380,0
20240905,121900,125199650,7380,7380,7380,7380,28
20240905,121800,124993010,7380,7380,7380,7380,36
20240905,121700,124727330,7390,7390,7390,7390,0
20240905,121600,124727330,7390,7390,7390,7390,0
20240905,121500,124727330,7390,7400,7400,7390,89
20240905,121400,124069080,7440,7440,7440,7440,0
20240905,121300,124069080,7440,7440,7440,7440,0
20240905,121200,124069080,7440,7440,7440,7440,0
20240905,121100,124069080,7440,7440,7440,7440,0
20240905,121000,124069080,7440,7440,7440,7440,5
20240905,120900,124031880,7410,7410,7410,7410,3
20240905,120800,124009650,7400,7400,7400,7400,0
20240905,120700,124009650,7400,7400,7400,7400,0
20240905,120600,124009650,7400,7400,7400,7400,0
20240905,120500,124009650,7400,7400,7400,7400,0
20240905,120400,124009650,7400,7400,7400,7400,0
20240905,120300,124009650,7400,7400,7400,7400,0
20240905,120200,124009650,7400,7400,7400,7400,0
20240905,120100,124009650,7400,7400,7400,7400,0
20240905,120000,124009650,7400,7400,7400,7400,0
20240905,115900,124009650,7400,7400,7400,7400,17
20240905,115800,123883850,7370,7390,7390,7370,505
20240905,115700,120158670,7400,7400,7400,7400,33
20240905,115600,119914470,7400,7400,7400,7400,0
20240905,115500,119914470,7400,7400,7400,7400,0
20240905,115400,119914470,7400,7400,7400,7400,0
20240905,115300,119914470,7400,7400,7400,7400,0
20240905,115200,119914470,7400,7400,7400,7400,40
20240905,115100,119618470,7400,7400,7400,7400,2
20240905,115000,119603670,7400,7420,7420,7400,198
20240905,114900,118138400,7430,7430,7430,7430,0
20240905,114800,118138400,7430,7440,7440,7430,7
20240905,114700,118086350,7460,7460,7460,7460,60
20240905,114600,117638750,7460,7460,7460,7460,0
20240905,114500,117638750,7460,7460,7460,7460,0
20240905,114400,117638750,7460,7460,7460,7460,0
20240905,114300,117638750,7460,7460,7460,7460,0
20240905,114200,117638750,7460,7460,7460,7460,0
20240905,114100,117638750,7460,7460,7460,7460,100
20240905,114000,116892750,7440,7440,7440,7440,0
20240905,113900,116892750,7440,7440,7440,7440,0
20240905,113800,116892750,7440,7440,7440,7440,0
20240905,113700,116892750,7440,7440,7440,7440,4
20240905,113600,116862990,7450,7450,7450,7450,4
20240905,113500,116833190,7460,7460,7460,7460,0
20240905,113400,116833190,7460,7460,7460,7460,0
20240905,113300,116833190,7460,7450,7460,7450,7
20240905,113200,116780980,7410,7410,7410,7410,0
20240905,113100,116780980,7410,7410,7410,7410,37
20240905,113000,116506810,7390,7390,7390,7390,0
20240905,112900,116506810,7390,7390,7390,7390,6
20240905,112800,116462470,7390,7410,7410,7390,31
20240905,112700,116232780,7400,7400,7400,7400,0
20240905,112600,116232780,7400,7400,7400,7400,1
20240905,112500,116225380,7390,7390,7390,7390,0
20240905,112400,116225380,7390,7390,7390,7390,30
20240905,112300,116003680,7390,7390,7390,7390,1
20240905,112200,115996290,7370,7370,7370,7370,0
20240905,112100,115996290,7370,7370,7370,7370,75
20240905,112000,115443540,7370,7390,7390,7370,440
20240905,111900,112198070,7390,7380,7390,7380,301
20240905,111800,109973690,7390,7390,7390,7390,107
20240905,111700,109182960,7390,7390,7390,7390,2
20240905,111600,109168180,7410,7410,7410,7410,25
20240905,111500,108982930,7410,7410,7410,7410,0
20240905,111400,108982930,7410,7410,7410,7410,10
20240905,111300,108908830,7400,7400,7400,7400,67
20240905,111200,108413030,7380,7380,7380,7380,0
20240905,111100,108413030,7380,7380,7380,7380,65
20240905,111000,107933330,7360,7380,7380,7350,1011
20240905,110900,100494110,7380,7400,7400,7380,657
20240905,110800,95637510,7410,7420,7420,7410,134
20240905,110700,94644320,7430,7430,7430,7430,0
20240905,110600,94644320,7430,7420,7430,7410,290
20240905,110500,92493660,7430,7430,7430,7430,232
20240905,110400,90769900,7440,7450,7450,7440,196
20240905,110300,89311610,7440,7440,7440,7440,0
20240905,110200,89311610,7440,7440,7440,7440,0
20240905,110100,89311610,7440,7440,7440,7440,33
20240905,110000,89066090,7440,7440,7440,7440,187
20240905,105900,87674810,7440,7450,7450,7440,325
20240905,105800,85254880,7450,7450,7450,7450,17
20240905,105700,85128230,7450,7460,7460,7450,449
20240905,105600,81781660,7470,7470,7470,7470,5
20240905,105500,81744310,7470,7480,7480,7470,538
20240905,105400,77722060,7490,7490,7490,7490,31
20240905,105300,77489870,7490,7500,7500,7490,499
20240905,105200,73750660,7500,7500,7500,7500,103
20240905,105100,72978160,7500,7510,7510,7500,180
20240905,105000,71627330,7500,7500,7500,7500,3
20240905,104900,71604830,7490,7500,7500,7490,394
20240905,104800,68653240,7500,7510,7510,7500,526
20240905,104700,64707990,7500,7500,7500,7500,0
20240905,104600,64707990,7500,7500,7500,7500,0
20240905,104500,64707990,7500,7500,7500,7500,0
20240905,104400,64707990,7500,7540,7540,7500,680
20240905,104300,59596330,7590,7590,7590,7590,0
20240905,104200,59596330,7590,7590,7590,7590,0
20240905,104100,59596330,7590,7540,7590,7540,11
20240905,104000,59513340,7540,7540,7540,7540,0
20240905,103900,59513340,7540,7540,7540,7540,0
20240905,103800,59513340,7540,7540,7540,7540,50
20240905,103700,59136340,7580,7580,7580,7580,223
20240905,103600,57446000,7580,7580,7580,7580,0
20240905,103500,57446000,7580,7580,7580,7580,1
20240905,103400,57438420,7540,7540,7540,7540,0
20240905,103300,57438420,7540,7540,7540,7540,19
20240905,103200,57295160,7540,7540,7540,7540,0
20240905,103100,57295160,7540,7540,7540,7540,300
20240905,103000,55033160,7530,7530,7530,7530,1
20240905,102900,55025630,7560,7560,7560,7560,200
20240905,102800,53513630,7560,7530,7560,7530,699
20240905,102700,48248010,7530,7500,7530,7500,429
20240905,102600,45029640,7500,7530,7560,7500,599
20240905,102500,40506880,7490,7490,7490,7490,0
20240905,102400,40506880,7490,7490,7490,7490,0
20240905,102300,40506880,7490,7490,7490,7490,0
20240905,102200,40506880,7490,7490,7490,7490,0
20240905,102100,40506880,7490,7490,7490,7490,5
20240905,102000,40469430,7490,7490,7490,7490,0
20240905,101900,40469430,7490,7500,7500,7490,248
20240905,101800,38611630,7550,7550,7550,7550,0
20240905,101700,38611630,7550,7550,7550,7550,0
20240905,101600,38611630,7550,7550,7550,7550,0
20240905,101500,38611630,7550,7500,7550,7500,157
20240905,101400,37427010,7560,7560,7560,7560,9
20240905,101300,37358970,7550,7550,7550,7550,264
20240905,101200,35365770,7550,7550,7550,7550,1
20240905,101100,35358220,7500,7500,7500,7500,1
20240905,101000,35350720,7500,7500,7500,7500,0
20240905,100900,35350720,7500,7500,7500,7500,0
20240905,100800,35350720,7500,7500,7500,7500,0
20240905,100700,35350720,7500,7500,7500,7500,0
20240905,100600,35350720,7500,7500,7500,7500,0
20240905,100500,35350720,7500,7500,7500,7500,92
20240905,100400,34660720,7500,7500,7500,7500,0
20240905,100300,34660720,7500,7500,7500,7500,0
20240905,100200,34660720,7500,7500,7500,7500,0
20240905,100100,34660720,7500,7510,7510,7500,426
20240905,100000,31464070,7510,7510,7510,7510,70
20240905,095900,30938370,7520,7520,7520,7520,0
20240905,095800,30938370,7520,7520,7520,7520,0
20240905,095700,30938370,7520,7520,7520,7520,74
20240905,095600,30381890,7520,7520,7520,7520,0
20240905,095500,30381890,7520,7520,7520,7520,7
20240905,095400,30329250,7520,7530,7530,7520,326
20240905,095300,27877700,7530,7530,7530,7530,12
20240905,095200,27787340,7580,7580,7580,7580,48
20240905,095100,27423500,7580,7580,7580,7580,0
20240905,095000,27423500,7580,7580,7580,7580,0
20240905,094900,27423500,7580,7580,7580,7580,14
20240905,094800,27317380,7580,7580,7580,7580,1
20240905,094700,27309800,7570,7570,7570,7570,28
20240905,094600,27097840,7540,7540,7540,7540,52
20240905,094500,26705760,7590,7590,7590,7590,0
20240905,094400,26705760,7590,7590,7590,7590,0
20240905,094300,26705760,7590,7590,7590,7590,0
20240905,094200,26705760,7590,7590,7590,7590,0
20240905,094100,26705760,7590,7590,7590,7590,0
20240905,094000,26705760,7590,7520,7590,7520,282
20240905,093900,24571380,7520,7520,7520,7520,248
20240905,093800,22706420,7520,7520,7520,7520,0
20240905,093700,22706420,7520,7520,7520,7520,10
20240905,093600,22631220,7520,7500,7520,7500,317
20240905,093500,20253480,7490,7490,7490,7490,0
20240905,093400,20253480,7490,7490,7490,7490,125
20240905,093300,19317230,7490,7490,7490,7490,1
20240905,093200,19309740,7480,7480,7480,7480,0
20240905,093100,19309740,7480,7480,7480,7480,0
20240905,093000,19309740,7480,7480,7480,7480,0
20240905,092900,19309740,7480,7480,7480,7480,0
20240905,092800,19309740,7480,7480,7480,7480,154
20240905,092700,18157820,7490,7490,7490,7490,104
20240905,092600,17378860,7500,7500,7500,7500,54
20240905,092500,16973860,7500,7500,7500,7500,0
20240905,092400,16973860,7500,7500,7500,7500,51
20240905,092300,16591360,7480,7480,7480,7480,1
20240905,092200,16583880,7480,7480,7480,7480,0
20240905,092100,16583880,7480,7480,7480,7480,153
20240905,092000,15439440,7480,7480,7480,7480,0
20240905,091900,15439440,7480,7480,7480,7480,147
20240905,091800,14339880,7480,7480,7480,7480,6
20240905,091700,14295000,7490,7490,7490,7490,5
20240905,091600,14257550,7490,7490,7490,7490,0
20240905,091500,14257550,7490,7490,7490,7490,70
20240905,091400,13733250,7490,7500,7510,7490,470
20240905,091300,10205660,7500,7500,7500,7500,51
20240905,091200,9823160,7490,7490,7490,7490,0
20240905,091100,9823160,7490,7490,7490,7490,0
20240905,091000,9823160,7490,7490,7490,7490,0
20240905,090900,9823160,7490,7490,7490,7490,10
20240905,090800,9748260,7490,7500,7510,7490,140
20240905,090700,8698260,7520,7520,7520,7520,0
20240905,090600,8698260,7520,7520,7520,7520,25
20240905,090500,8510260,7500,7500,7500,7500,596
20240905,090400,4040260,7500,7480,7500,7480,111
20240905,090300,3208200,7500,7500,7500,7500,0
20240905,090200,3208200,7500,7500,7500,7500,6
20240905,090100,3163200,7500,7500,7520,7500,34
20240905,090000,2907870,7500,7470,7500,7450,389