KissMeData/032190/min/candle-20240906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240906,191100,417889440,10280,10280,10280,10280,745
20240906,191000,417889440,10280,10280,10280,10280,0
20240906,190900,417889440,10280,10280,10280,10280,0
20240906,190800,417889440,10280,10280,10280,10280,0
20240906,190700,417889440,10280,10280,10280,10280,0
20240906,190600,417889440,10280,10280,10280,10280,0
20240906,190500,417889440,10280,10280,10280,10280,0
20240906,190400,417889440,10280,10280,10280,10280,0
20240906,190300,417889440,10280,10280,10280,10280,0
20240906,190200,417889440,10280,10280,10280,10280,0
20240906,190100,417889440,10280,10280,10280,10280,0
20240906,190000,417889440,10280,10280,10280,10280,0
20240906,185900,417889440,10280,10280,10280,10280,0
20240906,185800,417889440,10280,10280,10280,10280,0
20240906,185700,417889440,10280,10280,10280,10280,0
20240906,185600,417889440,10280,10280,10280,10280,0
20240906,185500,417889440,10280,10280,10280,10280,0
20240906,185400,417889440,10280,10280,10280,10280,0
20240906,185300,417889440,10280,10280,10280,10280,0
20240906,185200,417889440,10280,10280,10280,10280,0
20240906,185100,417889440,10280,10280,10280,10280,0
20240906,185000,417889440,10280,10280,10280,10280,0
20240906,184900,417889440,10280,10280,10280,10280,0
20240906,184800,417889440,10280,10280,10280,10280,0
20240906,184700,417889440,10280,10280,10280,10280,0
20240906,184600,417889440,10280,10280,10280,10280,0
20240906,184500,417889440,10280,10280,10280,10280,0
20240906,184400,417889440,10280,10280,10280,10280,0
20240906,184300,417889440,10280,10280,10280,10280,0
20240906,184200,417889440,10280,10280,10280,10280,0
20240906,184100,417889440,10280,10280,10280,10280,745
20240906,184000,417889440,10280,10280,10280,10280,0
20240906,183900,417889440,10280,10280,10280,10280,0
20240906,183800,417889440,10280,10280,10280,10280,0
20240906,183700,417889440,10280,10280,10280,10280,0
20240906,183600,417889440,10280,10280,10280,10280,0
20240906,183500,417889440,10280,10280,10280,10280,0
20240906,183400,417889440,10280,10280,10280,10280,0
20240906,183300,417889440,10280,10280,10280,10280,0
20240906,183200,417889440,10280,10280,10280,10280,0
20240906,183100,417889440,10280,10280,10280,10280,0
20240906,183000,417889440,10280,10280,10280,10280,0
20240906,182900,417889440,10280,10280,10280,10280,0
20240906,182800,417889440,10280,10280,10280,10280,0
20240906,182700,417889440,10280,10280,10280,10280,0
20240906,182600,417889440,10280,10280,10280,10280,0
20240906,182500,417889440,10280,10280,10280,10280,0
20240906,182400,417889440,10280,10280,10280,10280,0
20240906,182300,417889440,10280,10280,10280,10280,0
20240906,182200,417889440,10280,10280,10280,10280,0
20240906,182100,417889440,10280,10280,10280,10280,0
20240906,182000,417889440,10280,10280,10280,10280,0
20240906,181900,417889440,10280,10280,10280,10280,0
20240906,181800,417889440,10280,10280,10280,10280,0
20240906,181700,417889440,10280,10280,10280,10280,0
20240906,181600,417889440,10280,10280,10280,10280,0
20240906,181500,417889440,10280,10280,10280,10280,0
20240906,181400,417889440,10280,10280,10280,10280,0
20240906,181300,417889440,10280,10280,10280,10280,0
20240906,181200,417889440,10280,10280,10280,10280,0
20240906,181100,417889440,10280,10280,10280,10280,745
20240906,181000,417889440,10280,10280,10280,10280,0
20240906,180900,417889440,10280,10280,10280,10280,0
20240906,180800,417889440,10280,10280,10280,10280,0
20240906,180700,417889440,10280,10280,10280,10280,0
20240906,180600,417889440,10280,10280,10280,10280,0
20240906,180500,417889440,10280,10280,10280,10280,0
20240906,180400,417889440,10280,10280,10280,10280,0
20240906,180300,417889440,10280,10280,10280,10280,0
20240906,180200,417889440,10280,10280,10280,10280,0
20240906,180100,417889440,10280,10280,10280,10280,0
20240906,180000,417889440,10280,10280,10280,10280,0
20240906,175900,417889440,10280,10280,10280,10280,0
20240906,175800,417889440,10280,10280,10280,10280,0
20240906,175700,417889440,10280,10280,10280,10280,0
20240906,175600,417889440,10280,10280,10280,10280,0
20240906,175500,417889440,10280,10280,10280,10280,0
20240906,175400,417889440,10280,10280,10280,10280,0
20240906,175300,417889440,10280,10280,10280,10280,0
20240906,175200,417889440,10280,10280,10280,10280,0
20240906,175100,417889440,10280,10280,10280,10280,0
20240906,175000,417889440,10280,10280,10280,10280,0
20240906,174900,417889440,10280,10280,10280,10280,0
20240906,174800,417889440,10280,10280,10280,10280,0
20240906,174700,417889440,10280,10280,10280,10280,0
20240906,174600,417889440,10280,10280,10280,10280,0
20240906,174500,417889440,10280,10280,10280,10280,0
20240906,174400,417889440,10280,10280,10280,10280,0
20240906,174300,417889440,10280,10280,10280,10280,0
20240906,174200,417889440,10280,10280,10280,10280,0
20240906,174100,417889440,10280,10280,10280,10280,745
20240906,174000,417889440,10280,10280,10280,10280,0
20240906,173900,417889440,10280,10280,10280,10280,0
20240906,173800,417889440,10280,10280,10280,10280,0
20240906,173700,417889440,10280,10280,10280,10280,0
20240906,173600,417889440,10280,10280,10280,10280,0
20240906,173500,417889440,10280,10280,10280,10280,0
20240906,173400,417889440,10280,10280,10280,10280,0
20240906,173300,417889440,10280,10280,10280,10280,0
20240906,173200,417889440,10280,10280,10280,10280,0
20240906,173100,417889440,10280,10280,10280,10280,0
20240906,173000,417889440,10280,10280,10280,10280,0
20240906,172900,417889440,10280,10280,10280,10280,0
20240906,172800,417889440,10280,10280,10280,10280,0
20240906,172700,417889440,10280,10280,10280,10280,0
20240906,172600,417889440,10280,10280,10280,10280,0
20240906,172500,417889440,10280,10280,10280,10280,0
20240906,172400,417889440,10280,10280,10280,10280,0
20240906,172300,417889440,10280,10280,10280,10280,0
20240906,172200,417889440,10280,10280,10280,10280,0
20240906,172100,417889440,10280,10280,10280,10280,0
20240906,172000,417889440,10280,10280,10280,10280,0
20240906,171900,417889440,10280,10280,10280,10280,0
20240906,171800,417889440,10280,10280,10280,10280,0
20240906,171700,417889440,10280,10280,10280,10280,0
20240906,171600,417889440,10280,10280,10280,10280,0
20240906,171500,417889440,10280,10280,10280,10280,0
20240906,171400,417889440,10280,10280,10280,10280,0
20240906,171300,417889440,10280,10280,10280,10280,0
20240906,171200,417889440,10280,10280,10280,10280,0
20240906,171100,417889440,10280,10280,10280,10280,745
20240906,171000,417889440,10280,10280,10280,10280,0
20240906,170900,417889440,10280,10280,10280,10280,0
20240906,170800,417889440,10280,10280,10280,10280,0
20240906,170700,417889440,10280,10280,10280,10280,0
20240906,170600,417889440,10280,10280,10280,10280,0
20240906,170500,417889440,10280,10280,10280,10280,0
20240906,170400,417889440,10280,10280,10280,10280,0
20240906,170300,417889440,10280,10280,10280,10280,0
20240906,170200,417889440,10280,10280,10280,10280,0
20240906,170100,417889440,10280,10280,10280,10280,0
20240906,170000,417889440,10280,10280,10280,10280,0
20240906,165900,417889440,10280,10280,10280,10280,0
20240906,165800,417889440,10280,10280,10280,10280,0
20240906,165700,417889440,10280,10280,10280,10280,0
20240906,165600,417889440,10280,10280,10280,10280,0
20240906,165500,417889440,10280,10280,10280,10280,0
20240906,165400,417889440,10280,10280,10280,10280,0
20240906,165300,417889440,10280,10280,10280,10280,0
20240906,165200,417889440,10280,10280,10280,10280,0
20240906,165100,417889440,10280,10280,10280,10280,0
20240906,165000,417889440,10280,10280,10280,10280,0
20240906,164900,417889440,10280,10280,10280,10280,0
20240906,164800,417889440,10280,10280,10280,10280,0
20240906,164700,417889440,10280,10280,10280,10280,0
20240906,164600,417889440,10280,10280,10280,10280,0
20240906,164500,417889440,10280,10280,10280,10280,0
20240906,164400,417889440,10280,10280,10280,10280,0
20240906,164300,417889440,10280,10280,10280,10280,0
20240906,164200,417889440,10280,10280,10280,10280,0
20240906,164100,417889440,10280,10280,10280,10280,745
20240906,164000,417889440,10280,10280,10280,10280,0
20240906,163900,417889440,10280,10280,10280,10280,0
20240906,163800,417889440,10280,10280,10280,10280,0
20240906,163700,417889440,10280,10280,10280,10280,0
20240906,163600,417889440,10280,10280,10280,10280,0
20240906,163500,417889440,10280,10280,10280,10280,0
20240906,163400,417889440,10280,10280,10280,10280,0
20240906,163300,417889440,10280,10280,10280,10280,0
20240906,163200,417889440,10280,10280,10280,10280,0
20240906,163100,417889440,10280,10280,10280,10280,0
20240906,163000,417889440,10280,10280,10280,10280,0
20240906,162900,417889440,10280,10280,10280,10280,0
20240906,162800,417889440,10280,10280,10280,10280,0
20240906,162700,417889440,10280,10280,10280,10280,0
20240906,162600,417889440,10280,10280,10280,10280,0
20240906,162500,417889440,10280,10280,10280,10280,0
20240906,162400,417889440,10280,10280,10280,10280,0
20240906,162300,417889440,10280,10280,10280,10280,0
20240906,162200,417889440,10280,10280,10280,10280,0
20240906,162100,417889440,10280,10280,10280,10280,0
20240906,162000,417889440,10280,10280,10280,10280,0
20240906,161900,417889440,10280,10280,10280,10280,0
20240906,161800,417889440,10280,10280,10280,10280,0
20240906,161700,417889440,10280,10280,10280,10280,0
20240906,161600,417889440,10280,10280,10280,10280,0
20240906,161500,417889440,10280,10280,10280,10280,0
20240906,161400,417889440,10280,10280,10280,10280,0
20240906,161300,417889440,10280,10280,10280,10280,0
20240906,161200,417889440,10280,10280,10280,10280,0
20240906,161100,417889440,10280,10280,10280,10280,745
20240906,161000,417889440,10280,10280,10280,10280,0
20240906,160900,417889440,10280,10280,10280,10280,0
20240906,160800,417889440,10280,10280,10280,10280,0
20240906,160700,417889440,10280,10280,10280,10280,0
20240906,160600,417889440,10280,10280,10280,10280,0
20240906,160500,417889440,10280,10280,10280,10280,0
20240906,160400,417889440,10280,10280,10280,10280,0
20240906,160300,417889440,10280,10280,10280,10280,0
20240906,160200,417889440,10280,10280,10280,10280,0
20240906,160100,417889440,10280,10280,10280,10280,0
20240906,160000,417889440,10280,10280,10280,10280,0
20240906,155900,417889440,10280,10280,10280,10280,0
20240906,155800,417889440,10280,10280,10280,10280,0
20240906,155700,417889440,10280,10280,10280,10280,0
20240906,155600,417889440,10280,10280,10280,10280,0
20240906,155500,417889440,10280,10280,10280,10280,0
20240906,155400,417889440,10280,10280,10280,10280,0
20240906,155300,417889440,10280,10280,10280,10280,0
20240906,155200,417889440,10280,10280,10280,10280,0
20240906,155100,417889440,10280,10280,10280,10280,0
20240906,155000,417889440,10280,10280,10280,10280,0
20240906,154900,417889440,10280,10280,10280,10280,0
20240906,154800,417889440,10280,10280,10280,10280,0
20240906,154700,417889440,10280,10280,10280,10280,0
20240906,154600,417889440,10280,10280,10280,10280,0
20240906,154500,417889440,10280,10280,10280,10280,0
20240906,154400,417889440,10280,10280,10280,10280,0
20240906,154300,417889440,10280,10280,10280,10280,0
20240906,154200,417889440,10280,10280,10280,10280,0
20240906,154100,417889440,10280,10280,10280,10280,745
20240906,154000,417889440,10280,10280,10280,10280,0
20240906,153900,417889440,10280,10280,10280,10280,0
20240906,153800,417889440,10280,10280,10280,10280,0
20240906,153700,417889440,10280,10280,10280,10280,0
20240906,153600,417889440,10280,10280,10280,10280,0
20240906,153500,417889440,10280,10280,10280,10280,0
20240906,153400,417889440,10280,10280,10280,10280,0
20240906,153300,417889440,10280,10280,10280,10280,0
20240906,153200,417889440,10280,10280,10280,10280,0
20240906,153100,417889440,10280,10280,10280,10280,0
20240906,153000,417889440,10280,10280,10280,10280,745
20240906,152900,410230840,10320,10320,10320,10320,0
20240906,152800,410230840,10320,10320,10320,10320,0
20240906,152700,410230840,10320,10320,10320,10320,0
20240906,152600,410230840,10320,10320,10320,10320,0
20240906,152500,410230840,10320,10320,10320,10320,0
20240906,152400,410230840,10320,10320,10320,10320,0
20240906,152300,410230840,10320,10320,10320,10320,0
20240906,152200,410230840,10320,10320,10320,10320,0
20240906,152100,410230840,10320,10320,10320,10320,0
20240906,152000,410230840,10320,10320,10320,10320,0
20240906,151900,410230840,10320,10280,10320,10280,797
20240906,151800,402032880,10310,10280,10310,10280,398
20240906,151700,397940400,10290,10310,10310,10290,356
20240906,151600,394270760,10310,10310,10310,10310,104
20240906,151500,393198520,10310,10310,10310,10310,240
20240906,151400,390724120,10320,10320,10330,10300,989
20240906,151300,380518140,10330,10320,10330,10320,40
20240906,151200,380105040,10320,10320,10330,10300,299
20240906,151100,377018840,10320,10320,10320,10300,128
20240906,151000,375697920,10330,10320,10330,10320,269
20240906,150900,372920470,10320,10300,10330,10290,648
20240906,150800,366248570,10300,10330,10330,10300,46
20240906,150700,365773720,10340,10310,10340,10310,779
20240906,150600,357728410,10330,10330,10330,10330,14
20240906,150500,357583790,10330,10330,10330,10330,35
20240906,150400,357222240,10330,10330,10330,10330,41
20240906,150300,356798710,10320,10330,10340,10310,133
20240906,150200,355424040,10330,10330,10330,10330,133
20240906,150100,354050150,10330,10320,10330,10320,29
20240906,150000,353750590,10330,10330,10330,10310,42
20240906,145900,353317010,10310,10310,10310,10310,0
20240906,145800,353317010,10310,10310,10310,10310,8
20240906,145700,353234530,10310,10310,10310,10310,48
20240906,145600,352739650,10310,10310,10310,10310,26
20240906,145500,352471590,10310,10310,10310,10310,1
20240906,145400,352461280,10310,10310,10310,10310,14
20240906,145300,352316940,10310,10310,10310,10310,23
20240906,145200,352079810,10310,10340,10340,10310,142
20240906,145100,350613090,10320,10320,10320,10320,69
20240906,145000,349901010,10300,10300,10300,10300,0
20240906,144900,349901010,10300,10310,10310,10290,478
20240906,144800,344977410,10310,10300,10320,10300,110
20240906,144700,343842510,10320,10290,10320,10280,1081
20240906,144600,332721930,10310,10290,10310,10290,374
20240906,144500,328871530,10300,10320,10320,10300,34
20240906,144400,328521070,10320,10320,10320,10320,66
20240906,144300,327839950,10300,10300,10300,10300,74
20240906,144200,327077750,10330,10330,10330,10330,12
20240906,144100,326953790,10330,10330,10330,10330,2
20240906,144000,326933130,10330,10320,10330,10300,34
20240906,143900,326582280,10320,10320,10320,10320,14
20240906,143800,326437800,10340,10340,10340,10340,0
20240906,143700,326437800,10340,10340,10340,10340,0
20240906,143600,326437800,10340,10300,10340,10300,222
20240906,143500,324148200,10340,10340,10340,10340,72
20240906,143400,323403720,10340,10320,10340,10300,1281
20240906,143300,310200250,10320,10320,10320,10320,0
20240906,143200,310200250,10320,10320,10320,10320,89
20240906,143100,309281770,10330,10330,10330,10330,0
20240906,143000,309281770,10330,10330,10330,10330,0
20240906,142900,309281770,10330,10330,10330,10330,131
20240906,142800,307928540,10330,10330,10330,10330,0
20240906,142700,307928540,10330,10330,10330,10330,1
20240906,142600,307918210,10330,10330,10330,10320,136
20240906,142500,306513870,10330,10330,10330,10330,13
20240906,142400,306379580,10330,10330,10330,10330,0
20240906,142300,306379580,10330,10340,10340,10330,68
20240906,142200,305676510,10340,10340,10340,10330,182
20240906,142100,303795570,10340,10340,10340,10340,2
20240906,142000,303774890,10340,10330,10340,10330,32
20240906,141900,303444030,10340,10340,10340,10340,43
20240906,141800,302999410,10340,10340,10340,10330,62
20240906,141700,302358400,10340,10340,10340,10340,71
20240906,141600,301624260,10340,10340,10350,10330,198
20240906,141500,299577440,10350,10330,10350,10330,55
20240906,141400,299009000,10330,10330,10330,10330,11
20240906,141300,298895370,10330,10340,10340,10330,183
20240906,141200,297004160,10340,10340,10340,10340,0
20240906,141100,297004160,10340,10340,10340,10340,15
20240906,141000,296849060,10340,10330,10340,10330,100
20240906,140900,295815070,10340,10340,10340,10340,298
20240906,140800,292733750,10340,10350,10350,10340,92
20240906,140700,291781970,10340,10350,10350,10340,15
20240906,140600,291626850,10350,10350,10350,10350,45
20240906,140500,291161100,10360,10360,10360,10360,0
20240906,140400,291161100,10360,10360,10360,10360,5
20240906,140300,291109300,10360,10360,10360,10360,0
20240906,140200,291109300,10360,10360,10360,10360,0
20240906,140100,291109300,10360,10360,10360,10360,10
20240906,140000,291005700,10360,10360,10360,10360,103
20240906,135900,289938620,10360,10360,10360,10360,0
20240906,135800,289938620,10360,10360,10360,10360,0
20240906,135700,289938620,10360,10360,10360,10360,10
20240906,135600,289835020,10360,10360,10360,10360,68
20240906,135500,289130540,10360,10360,10360,10360,0
20240906,135400,289130540,10360,10360,10360,10360,0
20240906,135300,289130540,10360,10360,10360,10360,244
20240906,135200,286602700,10360,10360,10360,10360,0
20240906,135100,286602700,10360,10360,10360,10360,65
20240906,135000,285929300,10360,10360,10360,10360,3
20240906,134900,285898220,10360,10360,10360,10360,19
20240906,134800,285701380,10360,10360,10360,10360,13
20240906,134700,285566700,10370,10360,10370,10360,301
20240906,134600,282447800,10320,10320,10320,10320,0
20240906,134500,282447800,10320,10320,10320,10320,0
20240906,134400,282447800,10320,10320,10320,10320,0
20240906,134300,282447800,10320,10320,10320,10320,0
20240906,134200,282447800,10320,10320,10320,10320,0
20240906,134100,282447800,10320,10320,10320,10320,29
20240906,134000,282148520,10370,10370,10370,10370,20
20240906,133900,281941120,10320,10360,10360,10320,400
20240906,133800,277804090,10370,10370,10370,10370,0
20240906,133700,277804090,10370,10370,10370,10370,0
20240906,133600,277804090,10370,10370,10370,10370,0
20240906,133500,277804090,10370,10370,10370,10370,8
20240906,133400,277721130,10370,10370,10370,10370,1
20240906,133300,277710760,10370,10370,10370,10370,0
20240906,133200,277710760,10370,10370,10370,10370,0
20240906,133100,277710760,10370,10370,10370,10370,0
20240906,133000,277710760,10370,10370,10370,10370,0
20240906,132900,277710760,10370,10370,10370,10370,0
20240906,132800,277710760,10370,10370,10370,10370,0
20240906,132700,277710760,10370,10370,10370,10370,0
20240906,132600,277710760,10370,10370,10370,10370,3
20240906,132500,277679650,10370,10370,10380,10370,82
20240906,132400,276828810,10370,10370,10370,10370,3
20240906,132300,276797700,10370,10350,10370,10350,94
20240906,132200,275823380,10380,10370,10380,10360,17
20240906,132100,275647090,10380,10380,10380,10380,0
20240906,132000,275647090,10380,10370,10380,10370,111
20240906,131900,274495530,10370,10370,10370,10370,27
20240906,131800,274215540,10370,10370,10380,10370,516
20240906,131700,268864170,10370,10370,10370,10370,200
20240906,131600,266790170,10380,10380,10380,10380,0
20240906,131500,266790170,10380,10380,10380,10380,0
20240906,131400,266790170,10380,10380,10380,10380,1
20240906,131300,266779790,10370,10370,10370,10370,0
20240906,131200,266779790,10370,10370,10370,10370,0
20240906,131100,266779790,10370,10370,10370,10370,2
20240906,131000,266759050,10380,10380,10380,10380,0
20240906,130900,266759050,10380,10380,10380,10380,0
20240906,130800,266759050,10380,10380,10380,10380,1
20240906,130700,266748670,10380,10380,10380,10380,2
20240906,130600,266727910,10350,10350,10350,10350,0
20240906,130500,266727910,10350,10350,10350,10350,0
20240906,130400,266727910,10350,10350,10350,10350,0
20240906,130300,266727910,10350,10380,10380,10350,60
20240906,130200,266106610,10380,10380,10380,10380,0
20240906,130100,266106610,10380,10380,10380,10380,0
20240906,130000,266106610,10380,10380,10380,10370,161
20240906,125900,264436580,10380,10380,10380,10380,0
20240906,125800,264436580,10380,10380,10380,10380,0
20240906,125700,264436580,10380,10380,10380,10380,69
20240906,125600,263720360,10380,10380,10380,10380,0
20240906,125500,263720360,10380,10380,10380,10380,0
20240906,125400,263720360,10380,10380,10380,10380,27
20240906,125300,263440100,10390,10390,10390,10390,1
20240906,125200,263429710,10390,10390,10390,10390,34
20240906,125100,263076450,10360,10360,10360,10360,42
20240906,125000,262641330,10360,10360,10360,10360,0
20240906,124900,262641330,10360,10360,10360,10360,11
20240906,124800,262527370,10360,10360,10360,10360,11
20240906,124700,262413410,10390,10390,10390,10390,14
20240906,124600,262267950,10390,10400,10400,10390,55
20240906,124500,261696090,10400,10390,10400,10390,238
20240906,124400,259222230,10390,10370,10390,10370,2073
20240906,124300,237685220,10390,10390,10390,10390,0
20240906,124200,237685220,10390,10380,10390,10380,69
20240906,124100,236968450,10390,10390,10390,10390,51
20240906,124000,236438560,10380,10380,10390,10380,58
20240906,123900,235836490,10390,10380,10390,10380,414
20240906,123800,231535170,10390,10390,10390,10390,0
20240906,123700,231535170,10390,10390,10390,10390,25
20240906,123600,231275420,10390,10380,10390,10380,44
20240906,123500,230818530,10380,10380,10380,10380,97
20240906,123400,229811670,10380,10380,10380,10380,0
20240906,123300,229811670,10380,10380,10380,10380,47
20240906,123200,229323810,10390,10390,10390,10390,0
20240906,123100,229323810,10390,10390,10390,10390,0
20240906,123000,229323810,10390,10390,10390,10390,0
20240906,122900,229323810,10390,10390,10390,10390,0
20240906,122800,229323810,10390,10390,10390,10390,0
20240906,122700,229323810,10390,10390,10390,10390,55
20240906,122600,228752360,10390,10390,10390,10390,0
20240906,122500,228752360,10390,10390,10390,10390,14
20240906,122400,228606900,10390,10390,10390,10390,0
20240906,122300,228606900,10390,10390,10390,10390,41
20240906,122200,228180910,10390,10390,10390,10390,14
20240906,122100,228035450,10390,10390,10390,10390,14
20240906,122000,227889990,10390,10400,10400,10390,41
20240906,121900,227463620,10390,10370,10390,10370,130
20240906,121800,226114260,10380,10380,10380,10380,0
20240906,121700,226114260,10380,10330,10380,10320,101
20240906,121600,225071870,10390,10390,10390,10390,0
20240906,121500,225071870,10390,10390,10390,10390,1
20240906,121400,225061480,10390,10390,10390,10390,1
20240906,121300,225051090,10340,10380,10380,10340,74
20240906,121200,224284950,10390,10390,10390,10390,34
20240906,121100,223931690,10400,10400,10400,10400,0
20240906,121000,223931690,10400,10400,10400,10320,102
20240906,120900,222878590,10390,10320,10400,10320,662
20240906,120800,216037020,10400,10390,10400,10320,783
20240906,120700,207927090,10400,10400,10400,10400,0
20240906,120600,207927090,10400,10400,10400,10390,12
20240906,120500,207802390,10400,10400,10400,10400,0
20240906,120400,207802390,10400,10400,10400,10400,1
20240906,120300,207791990,10390,10390,10390,10390,27
20240906,120200,207511460,10390,10390,10390,10390,11
20240906,120100,207397170,10390,10390,10390,10370,32
20240906,120000,207065290,10390,10390,10390,10370,5
20240906,115900,207013360,10390,10390,10390,10390,0
20240906,115800,207013360,10390,10390,10390,10390,0
20240906,115700,207013360,10390,10390,10390,10390,0
20240906,115600,207013360,10390,10390,10390,10390,0
20240906,115500,207013360,10390,10370,10390,10370,28
20240906,115400,206722460,10400,10400,10400,10400,0
20240906,115300,206722460,10400,10400,10400,10400,0
20240906,115200,206722460,10400,10400,10400,10400,0
20240906,115100,206722460,10400,10340,10400,10340,110
20240906,115000,205584460,10400,10400,10400,10400,0
20240906,114900,205584460,10400,10400,10400,10400,10
20240906,114800,205480460,10390,10390,10390,10390,47
20240906,114700,204992130,10400,10390,10400,10390,39
20240906,114600,204586670,10390,10390,10390,10390,11
20240906,114500,204472380,10390,10390,10390,10390,37
20240906,114400,204087950,10390,10390,10400,10390,37
20240906,114300,203703330,10390,10390,10390,10390,54
20240906,114200,203142270,10390,10400,10400,10390,52
20240906,114100,202601890,10390,10390,10390,10390,13
20240906,114000,202466820,10400,10400,10400,10400,3
20240906,113900,202435620,10400,10400,10400,10400,0
20240906,113800,202435620,10400,10400,10400,10400,0
20240906,113700,202435620,10400,10360,10400,10330,120
20240906,113600,201194410,10370,10400,10400,10370,26
20240906,113500,200924110,10400,10390,10400,10390,136
20240906,113400,199511060,10380,10380,10380,10380,0
20240906,113300,199511060,10380,10380,10380,10380,7
20240906,113200,199438400,10390,10390,10390,10390,1
20240906,113100,199428010,10390,10390,10390,10390,0
20240906,113000,199428010,10390,10390,10390,10390,8
20240906,112900,199344890,10370,10370,10370,10370,0
20240906,112800,199344890,10370,10380,10380,10370,70
20240906,112700,198618300,10390,10390,10390,10390,0
20240906,112600,198618300,10390,10390,10390,10390,12
20240906,112500,198493620,10400,10400,10400,10390,85
20240906,112400,197610140,10410,10390,10410,10390,44
20240906,112300,197152960,10390,10390,10390,10390,13
20240906,112200,197017890,10390,10390,10390,10390,53
20240906,112100,196467220,10390,10400,10410,10390,477
20240906,112000,191507240,10400,10400,10400,10400,12
20240906,111900,191382440,10400,10390,10400,10390,323
20240906,111800,188025600,10380,10380,10380,10380,0
20240906,111700,188025600,10380,10380,10380,10380,2
20240906,111600,188004840,10380,10390,10390,10380,16
20240906,111500,187838730,10390,10380,10390,10380,7
20240906,111400,187766010,10380,10380,10380,10380,14
20240906,111300,187620690,10390,10390,10390,10390,0
20240906,111200,187620690,10390,10380,10390,10370,17
20240906,111100,187444240,10370,10390,10390,10370,326
20240906,111000,184059300,10400,10390,10400,10390,67
20240906,110900,183363150,10380,10380,10380,10380,4
20240906,110800,183321630,10390,10390,10390,10390,0
20240906,110700,183321630,10390,10390,10390,10390,0
20240906,110600,183321630,10390,10390,10390,10390,0
20240906,110500,183321630,10390,10390,10390,10390,0
20240906,110400,183321630,10390,10390,10390,10390,1
20240906,110300,183311240,10380,10380,10380,10380,69
20240906,110200,182595020,10380,10380,10380,10380,47
20240906,110100,182107160,10380,10380,10380,10380,0
20240906,110000,182107160,10380,10380,10380,10380,3
20240906,105900,182076020,10380,10380,10380,10380,0
20240906,105800,182076020,10380,10380,10380,10380,0
20240906,105700,182076020,10380,10380,10380,10380,0
20240906,105600,182076020,10380,10380,10380,10380,0
20240906,105500,182076020,10380,10380,10380,10380,1
20240906,105400,182065640,10380,10350,10380,10350,320
20240906,105300,178752410,10340,10340,10340,10340,0
20240906,105200,178752410,10340,10340,10340,10340,135
20240906,105100,177356510,10340,10340,10340,10340,0
20240906,105000,177356510,10340,10340,10340,10340,69
20240906,104900,176643050,10340,10340,10340,10340,0
20240906,104800,176643050,10340,10340,10340,10340,2
20240906,104700,176622370,10350,10350,10350,10350,0
20240906,104600,176622370,10350,10350,10350,10350,1
20240906,104500,176612020,10330,10310,10330,10310,5
20240906,104400,176560410,10330,10310,10330,10310,115
20240906,104300,175373040,10310,10310,10310,10310,2
20240906,104200,175352420,10320,10320,10320,10320,190
20240906,104100,173391620,10310,10330,10330,10310,211
20240906,104000,171216190,10330,10330,10330,10330,3
20240906,103900,171185200,10330,10330,10330,10330,0
20240906,103800,171185200,10330,10300,10330,10300,171
20240906,103700,169422400,10310,10310,10310,10310,2
20240906,103600,169401780,10320,10330,10330,10320,54
20240906,103500,168843990,10330,10330,10330,10330,17
20240906,103400,168668380,10340,10340,10340,10340,10
20240906,103300,168564980,10350,10330,10350,10330,70
20240906,103200,167840500,10330,10330,10330,10330,1
20240906,103100,167830170,10330,10330,10330,10330,0
20240906,103000,167830170,10330,10330,10330,10330,70
20240906,102900,167107070,10330,10330,10330,10330,51
20240906,102800,166580240,10340,10350,10350,10340,94
20240906,102700,165608270,10340,10340,10340,10340,20
20240906,102600,165401470,10340,10340,10340,10340,69
20240906,102500,164688010,10330,10330,10330,10330,0
20240906,102400,164688010,10330,10330,10330,10330,1
20240906,102300,164677680,10340,10340,10340,10340,271
20240906,102200,161875540,10320,10320,10320,10310,208
20240906,102100,159729150,10290,10290,10290,10290,1
20240906,102000,159718860,10320,10320,10320,10300,209
20240906,101900,157562310,10310,10310,10310,10310,0
20240906,101800,157562310,10310,10280,10340,10280,4
20240906,101700,157521080,10280,10340,10340,10280,70
20240906,101600,156797340,10340,10280,10340,10280,106
20240906,101500,155702980,10290,10300,10300,10290,1501
20240906,101400,140256090,10340,10340,10340,10340,69
20240906,101300,139542630,10340,10340,10340,10340,34
20240906,101200,139191070,10300,10300,10300,10300,101
20240906,101100,138150770,10350,10350,10350,10350,7
20240906,101000,138078320,10340,10350,10350,10340,217
20240906,100900,135833290,10360,10340,10370,10340,242
20240906,100800,133326470,10340,10350,10350,10340,74
20240906,100700,132560910,10350,10350,10350,10290,277
20240906,100600,129694800,10340,10350,10350,10300,172
20240906,100500,127920080,10350,10360,10360,10350,69
20240906,100400,127205590,10360,10370,10370,10360,138
20240906,100300,125775220,10290,10300,10300,10290,1230
20240906,100200,113111320,10310,10310,10310,10310,5
20240906,100100,113059770,10310,10310,10310,10310,70
20240906,100000,112338070,10320,10330,10330,10320,7
20240906,095900,112265790,10340,10340,10340,10340,0
20240906,095800,112265790,10340,10340,10340,10340,40
20240906,095700,111852190,10360,10350,10370,10350,133
20240906,095600,110474230,10350,10350,10350,10350,2
20240906,095500,110453530,10350,10350,10350,10350,1
20240906,095400,110443180,10340,10340,10340,10340,30
20240906,095300,110132980,10350,10350,10350,10350,0
20240906,095200,110132980,10350,10350,10350,10350,56
20240906,095100,109553380,10320,10320,10320,10320,100
20240906,095000,108521380,10320,10320,10320,10320,467
20240906,094900,103701940,10310,10320,10320,10310,245
20240906,094800,101175580,10320,10320,10320,10320,112
20240906,094700,100019740,10340,10340,10340,10340,28
20240906,094600,99730220,10330,10330,10330,10330,10
20240906,094500,99626920,10340,10340,10340,10340,55
20240906,094400,99058220,10320,10320,10320,10320,0
20240906,094300,99058220,10320,10320,10320,10320,10
20240906,094200,98955020,10340,10350,10350,10340,41
20240906,094100,98530940,10360,10360,10370,10350,93
20240906,094000,97567940,10350,10360,10360,10350,53
20240906,093900,97019350,10360,10340,10370,10340,43
20240906,093800,96574020,10340,10340,10340,10340,89
20240906,093700,95653760,10350,10290,10350,10290,804
20240906,093600,87378320,10320,10310,10320,10290,43
20240906,093500,86935000,10290,10320,10320,10290,3036
20240906,093400,55655900,10330,10340,10340,10330,521
20240906,093300,50273950,10330,10330,10330,10330,70
20240906,093200,49550850,10330,10330,10330,10330,80
20240906,093100,48724450,10340,10340,10340,10340,165
20240906,093000,47018350,10340,10350,10400,10340,274
20240906,092900,44181830,10400,10410,10410,10350,247
20240906,092800,41619100,10360,10360,10360,10360,41
20240906,092700,41194340,10350,10370,10410,10350,380
20240906,092600,37252070,10370,10370,10370,10370,2
20240906,092500,37231330,10360,10360,10360,10360,0
20240906,092400,37231330,10360,10350,10360,10350,353
20240906,092300,33577640,10350,10350,10350,10350,0
20240906,092200,33577640,10350,10360,10360,10350,367
20240906,092100,29776910,10370,10380,10380,10370,115
20240906,092000,28584190,10380,10370,10380,10370,16
20240906,091900,28418240,10380,10380,10380,10380,12
20240906,091800,28293680,10380,10380,10380,10380,75
20240906,091700,27515180,10420,10420,10420,10420,13
20240906,091600,27379720,10390,10420,10430,10390,29
20240906,091500,27077910,10370,10410,10410,10370,214
20240906,091400,24857370,10390,10390,10390,10390,2
20240906,091300,24836590,10410,10410,10410,10410,0
20240906,091200,24836590,10410,10410,10410,10410,0
20240906,091100,24836590,10410,10390,10410,10390,553
20240906,091000,19090140,10390,10390,10390,10390,25
20240906,090900,18830390,10390,10390,10390,10390,0
20240906,090800,18830390,10390,10390,10390,10390,258
20240906,090700,16149770,10370,10370,10370,10370,0
20240906,090600,16149770,10370,10370,10370,10370,0
20240906,090500,16149770,10370,10370,10370,10370,196
20240906,090400,14117250,10420,10420,10420,10420,0
20240906,090300,14117250,10420,10420,10420,10420,2
20240906,090200,14096410,10420,10420,10420,10420,0
20240906,090100,14096410,10420,10420,10420,10420,25
20240906,090000,13835910,10430,10340,10430,10340,1338