KissMeData/285490/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,205500,333641080,11820,11820,11820,11820,280
20240909,205400,333641080,11820,11820,11820,11820,0
20240909,205300,333641080,11820,11820,11820,11820,0
20240909,205200,333641080,11820,11820,11820,11820,0
20240909,205100,333641080,11820,11820,11820,11820,0
20240909,205000,333641080,11820,11820,11820,11820,0
20240909,204900,333641080,11820,11820,11820,11820,0
20240909,204800,333641080,11820,11820,11820,11820,0
20240909,204700,333641080,11820,11820,11820,11820,0
20240909,204600,333641080,11820,11820,11820,11820,0
20240909,204500,333641080,11820,11820,11820,11820,0
20240909,204400,333641080,11820,11820,11820,11820,0
20240909,204300,333641080,11820,11820,11820,11820,0
20240909,204200,333641080,11820,11820,11820,11820,0
20240909,204100,333641080,11820,11820,11820,11820,0
20240909,204000,333641080,11820,11820,11820,11820,0
20240909,203900,333641080,11820,11820,11820,11820,0
20240909,203800,333641080,11820,11820,11820,11820,0
20240909,203700,333641080,11820,11820,11820,11820,0
20240909,203600,333641080,11820,11820,11820,11820,0
20240909,203500,333641080,11820,11820,11820,11820,0
20240909,203400,333641080,11820,11820,11820,11820,0
20240909,203300,333641080,11820,11820,11820,11820,0
20240909,203200,333641080,11820,11820,11820,11820,0
20240909,203100,333641080,11820,11820,11820,11820,0
20240909,203000,333641080,11820,11820,11820,11820,0
20240909,202900,333641080,11820,11820,11820,11820,0
20240909,202800,333641080,11820,11820,11820,11820,0
20240909,202700,333641080,11820,11820,11820,11820,0
20240909,202600,333641080,11820,11820,11820,11820,0
20240909,202500,333641080,11820,11820,11820,11820,280
20240909,202400,333641080,11820,11820,11820,11820,0
20240909,202300,333641080,11820,11820,11820,11820,0
20240909,202200,333641080,11820,11820,11820,11820,0
20240909,202100,333641080,11820,11820,11820,11820,0
20240909,202000,333641080,11820,11820,11820,11820,0
20240909,201900,333641080,11820,11820,11820,11820,0
20240909,201800,333641080,11820,11820,11820,11820,0
20240909,201700,333641080,11820,11820,11820,11820,0
20240909,201600,333641080,11820,11820,11820,11820,0
20240909,201500,333641080,11820,11820,11820,11820,0
20240909,201400,333641080,11820,11820,11820,11820,0
20240909,201300,333641080,11820,11820,11820,11820,0
20240909,201200,333641080,11820,11820,11820,11820,0
20240909,201100,333641080,11820,11820,11820,11820,0
20240909,201000,333641080,11820,11820,11820,11820,0
20240909,200900,333641080,11820,11820,11820,11820,0
20240909,200800,333641080,11820,11820,11820,11820,0
20240909,200700,333641080,11820,11820,11820,11820,0
20240909,200600,333641080,11820,11820,11820,11820,0
20240909,200500,333641080,11820,11820,11820,11820,0
20240909,200400,333641080,11820,11820,11820,11820,0
20240909,200300,333641080,11820,11820,11820,11820,0
20240909,200200,333641080,11820,11820,11820,11820,0
20240909,200100,333641080,11820,11820,11820,11820,0
20240909,200000,333641080,11820,11820,11820,11820,0
20240909,195900,333641080,11820,11820,11820,11820,0
20240909,195800,333641080,11820,11820,11820,11820,0
20240909,195700,333641080,11820,11820,11820,11820,0
20240909,195600,333641080,11820,11820,11820,11820,0
20240909,195500,333641080,11820,11820,11820,11820,280
20240909,195400,333641080,11820,11820,11820,11820,0
20240909,195300,333641080,11820,11820,11820,11820,0
20240909,195200,333641080,11820,11820,11820,11820,0
20240909,195100,333641080,11820,11820,11820,11820,0
20240909,195000,333641080,11820,11820,11820,11820,0
20240909,194900,333641080,11820,11820,11820,11820,0
20240909,194800,333641080,11820,11820,11820,11820,0
20240909,194700,333641080,11820,11820,11820,11820,0
20240909,194600,333641080,11820,11820,11820,11820,0
20240909,194500,333641080,11820,11820,11820,11820,0
20240909,194400,333641080,11820,11820,11820,11820,0
20240909,194300,333641080,11820,11820,11820,11820,0
20240909,194200,333641080,11820,11820,11820,11820,0
20240909,194100,333641080,11820,11820,11820,11820,0
20240909,194000,333641080,11820,11820,11820,11820,0
20240909,193900,333641080,11820,11820,11820,11820,0
20240909,193800,333641080,11820,11820,11820,11820,0
20240909,193700,333641080,11820,11820,11820,11820,0
20240909,193600,333641080,11820,11820,11820,11820,0
20240909,193500,333641080,11820,11820,11820,11820,0
20240909,193400,333641080,11820,11820,11820,11820,0
20240909,193300,333641080,11820,11820,11820,11820,0
20240909,193200,333641080,11820,11820,11820,11820,0
20240909,193100,333641080,11820,11820,11820,11820,0
20240909,193000,333641080,11820,11820,11820,11820,0
20240909,192900,333641080,11820,11820,11820,11820,0
20240909,192800,333641080,11820,11820,11820,11820,0
20240909,192700,333641080,11820,11820,11820,11820,0
20240909,192600,333641080,11820,11820,11820,11820,0
20240909,192500,333641080,11820,11820,11820,11820,280
20240909,192400,333641080,11820,11820,11820,11820,0
20240909,192300,333641080,11820,11820,11820,11820,0
20240909,192200,333641080,11820,11820,11820,11820,0
20240909,192100,333641080,11820,11820,11820,11820,0
20240909,192000,333641080,11820,11820,11820,11820,0
20240909,191900,333641080,11820,11820,11820,11820,0
20240909,191800,333641080,11820,11820,11820,11820,0
20240909,191700,333641080,11820,11820,11820,11820,0
20240909,191600,333641080,11820,11820,11820,11820,0
20240909,191500,333641080,11820,11820,11820,11820,0
20240909,191400,333641080,11820,11820,11820,11820,0
20240909,191300,333641080,11820,11820,11820,11820,0
20240909,191200,333641080,11820,11820,11820,11820,0
20240909,191100,333641080,11820,11820,11820,11820,0
20240909,191000,333641080,11820,11820,11820,11820,0
20240909,190900,333641080,11820,11820,11820,11820,0
20240909,190800,333641080,11820,11820,11820,11820,0
20240909,190700,333641080,11820,11820,11820,11820,0
20240909,190600,333641080,11820,11820,11820,11820,0
20240909,190500,333641080,11820,11820,11820,11820,0
20240909,190400,333641080,11820,11820,11820,11820,0
20240909,190300,333641080,11820,11820,11820,11820,0
20240909,190200,333641080,11820,11820,11820,11820,0
20240909,190100,333641080,11820,11820,11820,11820,0
20240909,190000,333641080,11820,11820,11820,11820,0
20240909,185900,333641080,11820,11820,11820,11820,0
20240909,185800,333641080,11820,11820,11820,11820,0
20240909,185700,333641080,11820,11820,11820,11820,0
20240909,185600,333641080,11820,11820,11820,11820,0
20240909,185500,333641080,11820,11820,11820,11820,280
20240909,185400,333641080,11820,11820,11820,11820,0
20240909,185300,333641080,11820,11820,11820,11820,0
20240909,185200,333641080,11820,11820,11820,11820,0
20240909,185100,333641080,11820,11820,11820,11820,0
20240909,185000,333641080,11820,11820,11820,11820,0
20240909,184900,333641080,11820,11820,11820,11820,0
20240909,184800,333641080,11820,11820,11820,11820,0
20240909,184700,333641080,11820,11820,11820,11820,0
20240909,184600,333641080,11820,11820,11820,11820,0
20240909,184500,333641080,11820,11820,11820,11820,0
20240909,184400,333641080,11820,11820,11820,11820,0
20240909,184300,333641080,11820,11820,11820,11820,0
20240909,184200,333641080,11820,11820,11820,11820,0
20240909,184100,333641080,11820,11820,11820,11820,0
20240909,184000,333641080,11820,11820,11820,11820,0
20240909,183900,333641080,11820,11820,11820,11820,0
20240909,183800,333641080,11820,11820,11820,11820,0
20240909,183700,333641080,11820,11820,11820,11820,0
20240909,183600,333641080,11820,11820,11820,11820,0
20240909,183500,333641080,11820,11820,11820,11820,0
20240909,183400,333641080,11820,11820,11820,11820,0
20240909,183300,333641080,11820,11820,11820,11820,0
20240909,183200,333641080,11820,11820,11820,11820,0
20240909,183100,333641080,11820,11820,11820,11820,0
20240909,183000,333641080,11820,11820,11820,11820,0
20240909,182900,333641080,11820,11820,11820,11820,0
20240909,182800,333641080,11820,11820,11820,11820,0
20240909,182700,333641080,11820,11820,11820,11820,0
20240909,182600,333641080,11820,11820,11820,11820,0
20240909,182500,333641080,11820,11820,11820,11820,280
20240909,182400,333641080,11820,11820,11820,11820,0
20240909,182300,333641080,11820,11820,11820,11820,0
20240909,182200,333641080,11820,11820,11820,11820,0
20240909,182100,333641080,11820,11820,11820,11820,0
20240909,182000,333641080,11820,11820,11820,11820,0
20240909,181900,333641080,11820,11820,11820,11820,0
20240909,181800,333641080,11820,11820,11820,11820,0
20240909,181700,333641080,11820,11820,11820,11820,0
20240909,181600,333641080,11820,11820,11820,11820,0
20240909,181500,333641080,11820,11820,11820,11820,0
20240909,181400,333641080,11820,11820,11820,11820,0
20240909,181300,333641080,11820,11820,11820,11820,0
20240909,181200,333641080,11820,11820,11820,11820,0
20240909,181100,333641080,11820,11820,11820,11820,0
20240909,181000,333641080,11820,11820,11820,11820,0
20240909,180900,333641080,11820,11820,11820,11820,0
20240909,180800,333641080,11820,11820,11820,11820,0
20240909,180700,333641080,11820,11820,11820,11820,0
20240909,180600,333641080,11820,11820,11820,11820,0
20240909,180500,333641080,11820,11820,11820,11820,0
20240909,180400,333641080,11820,11820,11820,11820,0
20240909,180300,333641080,11820,11820,11820,11820,0
20240909,180200,333641080,11820,11820,11820,11820,0
20240909,180100,333641080,11820,11820,11820,11820,0
20240909,180000,333641080,11820,11820,11820,11820,0
20240909,175900,333641080,11820,11820,11820,11820,0
20240909,175800,333641080,11820,11820,11820,11820,0
20240909,175700,333641080,11820,11820,11820,11820,0
20240909,175600,333641080,11820,11820,11820,11820,0
20240909,175500,333641080,11820,11820,11820,11820,280
20240909,175400,333641080,11820,11820,11820,11820,0
20240909,175300,333641080,11820,11820,11820,11820,0
20240909,175200,333641080,11820,11820,11820,11820,0
20240909,175100,333641080,11820,11820,11820,11820,0
20240909,175000,333641080,11820,11820,11820,11820,0
20240909,174900,333641080,11820,11820,11820,11820,0
20240909,174800,333641080,11820,11820,11820,11820,0
20240909,174700,333641080,11820,11820,11820,11820,0
20240909,174600,333641080,11820,11820,11820,11820,0
20240909,174500,333641080,11820,11820,11820,11820,0
20240909,174400,333641080,11820,11820,11820,11820,0
20240909,174300,333641080,11820,11820,11820,11820,0
20240909,174200,333641080,11820,11820,11820,11820,0
20240909,174100,333641080,11820,11820,11820,11820,0
20240909,174000,333641080,11820,11820,11820,11820,0
20240909,173900,333641080,11820,11820,11820,11820,0
20240909,173800,333641080,11820,11820,11820,11820,0
20240909,173700,333641080,11820,11820,11820,11820,0
20240909,173600,333641080,11820,11820,11820,11820,0
20240909,173500,333641080,11820,11820,11820,11820,0
20240909,173400,333641080,11820,11820,11820,11820,0
20240909,173300,333641080,11820,11820,11820,11820,0
20240909,173200,333641080,11820,11820,11820,11820,0
20240909,173100,333641080,11820,11820,11820,11820,0
20240909,173000,333641080,11820,11820,11820,11820,0
20240909,172900,333641080,11820,11820,11820,11820,0
20240909,172800,333641080,11820,11820,11820,11820,0
20240909,172700,333641080,11820,11820,11820,11820,0
20240909,172600,333641080,11820,11820,11820,11820,0
20240909,172500,333641080,11820,11820,11820,11820,280
20240909,172400,333641080,11820,11820,11820,11820,0
20240909,172300,333641080,11820,11820,11820,11820,0
20240909,172200,333641080,11820,11820,11820,11820,0
20240909,172100,333641080,11820,11820,11820,11820,0
20240909,172000,333641080,11820,11820,11820,11820,0
20240909,171900,333641080,11820,11820,11820,11820,0
20240909,171800,333641080,11820,11820,11820,11820,0
20240909,171700,333641080,11820,11820,11820,11820,0
20240909,171600,333641080,11820,11820,11820,11820,0
20240909,171500,333641080,11820,11820,11820,11820,0
20240909,171400,333641080,11820,11820,11820,11820,0
20240909,171300,333641080,11820,11820,11820,11820,0
20240909,171200,333641080,11820,11820,11820,11820,0
20240909,171100,333641080,11820,11820,11820,11820,0
20240909,171000,333641080,11820,11820,11820,11820,0
20240909,170900,333641080,11820,11820,11820,11820,0
20240909,170800,333641080,11820,11820,11820,11820,0
20240909,170700,333641080,11820,11820,11820,11820,0
20240909,170600,333641080,11820,11820,11820,11820,0
20240909,170500,333641080,11820,11820,11820,11820,0
20240909,170400,333641080,11820,11820,11820,11820,0
20240909,170300,333641080,11820,11820,11820,11820,0
20240909,170200,333641080,11820,11820,11820,11820,0
20240909,170100,333641080,11820,11820,11820,11820,0
20240909,170000,333641080,11820,11820,11820,11820,0
20240909,165900,333641080,11820,11820,11820,11820,0
20240909,165800,333641080,11820,11820,11820,11820,0
20240909,165700,333641080,11820,11820,11820,11820,0
20240909,165600,333641080,11820,11820,11820,11820,0
20240909,165500,333641080,11820,11820,11820,11820,280
20240909,165400,333641080,11820,11820,11820,11820,0
20240909,165300,333641080,11820,11820,11820,11820,0
20240909,165200,333641080,11820,11820,11820,11820,0
20240909,165100,333641080,11820,11820,11820,11820,0
20240909,165000,333641080,11820,11820,11820,11820,0
20240909,164900,333641080,11820,11820,11820,11820,0
20240909,164800,333641080,11820,11820,11820,11820,0
20240909,164700,333641080,11820,11820,11820,11820,0
20240909,164600,333641080,11820,11820,11820,11820,0
20240909,164500,333641080,11820,11820,11820,11820,0
20240909,164400,333641080,11820,11820,11820,11820,0
20240909,164300,333641080,11820,11820,11820,11820,0
20240909,164200,333641080,11820,11820,11820,11820,0
20240909,164100,333641080,11820,11820,11820,11820,0
20240909,164000,333641080,11820,11820,11820,11820,0
20240909,163900,333641080,11820,11820,11820,11820,0
20240909,163800,333641080,11820,11820,11820,11820,0
20240909,163700,333641080,11820,11820,11820,11820,0
20240909,163600,333641080,11820,11820,11820,11820,0
20240909,163500,333641080,11820,11820,11820,11820,0
20240909,163400,333641080,11820,11820,11820,11820,0
20240909,163300,333641080,11820,11820,11820,11820,0
20240909,163200,333641080,11820,11820,11820,11820,0
20240909,163100,333641080,11820,11820,11820,11820,0
20240909,163000,333641080,11820,11820,11820,11820,0
20240909,162900,333641080,11820,11820,11820,11820,0
20240909,162800,333641080,11820,11820,11820,11820,0
20240909,162700,333641080,11820,11820,11820,11820,0
20240909,162600,333641080,11820,11820,11820,11820,0
20240909,162500,333641080,11820,11820,11820,11820,280
20240909,162400,333641080,11820,11820,11820,11820,0
20240909,162300,333641080,11820,11820,11820,11820,0
20240909,162200,333641080,11820,11820,11820,11820,0
20240909,162100,333641080,11820,11820,11820,11820,0
20240909,162000,333641080,11820,11820,11820,11820,0
20240909,161900,333641080,11820,11820,11820,11820,0
20240909,161800,333641080,11820,11820,11820,11820,0
20240909,161700,333641080,11820,11820,11820,11820,0
20240909,161600,333641080,11820,11820,11820,11820,0
20240909,161500,333641080,11820,11820,11820,11820,0
20240909,161400,333641080,11820,11820,11820,11820,0
20240909,161300,333641080,11820,11820,11820,11820,0
20240909,161200,333641080,11820,11820,11820,11820,0
20240909,161100,333641080,11820,11820,11820,11820,0
20240909,161000,333641080,11820,11820,11820,11820,0
20240909,160900,333641080,11820,11820,11820,11820,0
20240909,160800,333641080,11820,11820,11820,11820,0
20240909,160700,333641080,11820,11820,11820,11820,0
20240909,160600,333641080,11820,11820,11820,11820,0
20240909,160500,333641080,11820,11820,11820,11820,0
20240909,160400,333641080,11820,11820,11820,11820,0
20240909,160300,333641080,11820,11820,11820,11820,0
20240909,160200,333641080,11820,11820,11820,11820,0
20240909,160100,333641080,11820,11820,11820,11820,0
20240909,160000,333641080,11820,11820,11820,11820,0
20240909,155900,333641080,11820,11820,11820,11820,0
20240909,155800,333641080,11820,11820,11820,11820,0
20240909,155700,333641080,11820,11820,11820,11820,0
20240909,155600,333641080,11820,11820,11820,11820,0
20240909,155500,333641080,11820,11820,11820,11820,280
20240909,155400,333641080,11820,11820,11820,11820,0
20240909,155300,333641080,11820,11820,11820,11820,0
20240909,155200,333641080,11820,11820,11820,11820,0
20240909,155100,333641080,11820,11820,11820,11820,0
20240909,155000,333641080,11820,11820,11820,11820,0
20240909,154900,333641080,11820,11820,11820,11820,0
20240909,154800,333641080,11820,11820,11820,11820,0
20240909,154700,333641080,11820,11820,11820,11820,0
20240909,154600,333641080,11820,11820,11820,11820,0
20240909,154500,333641080,11820,11820,11820,11820,0
20240909,154400,333641080,11820,11820,11820,11820,0
20240909,154300,333641080,11820,11820,11820,11820,0
20240909,154200,333641080,11820,11820,11820,11820,0
20240909,154100,333641080,11820,11820,11820,11820,0
20240909,154000,333641080,11820,11820,11820,11820,0
20240909,153900,333641080,11820,11820,11820,11820,0
20240909,153800,333641080,11820,11820,11820,11820,0
20240909,153700,333641080,11820,11820,11820,11820,0
20240909,153600,333641080,11820,11820,11820,11820,0
20240909,153500,333641080,11820,11820,11820,11820,0
20240909,153400,333641080,11820,11820,11820,11820,0
20240909,153300,333641080,11820,11820,11820,11820,0
20240909,153200,333641080,11820,11820,11820,11820,0
20240909,153100,333641080,11820,11820,11820,11820,0
20240909,153000,333641080,11820,11820,11820,11820,280
20240909,152900,330331480,11820,11820,11820,11820,0
20240909,152800,330331480,11820,11820,11820,11820,0
20240909,152700,330331480,11820,11820,11820,11820,0
20240909,152600,330331480,11820,11820,11820,11820,0
20240909,152500,330331480,11820,11820,11820,11820,0
20240909,152400,330331480,11820,11820,11820,11820,0
20240909,152300,330331480,11820,11820,11820,11820,0
20240909,152200,330331480,11820,11820,11820,11820,0
20240909,152100,330331480,11820,11820,11820,11820,0
20240909,152000,330331480,11820,11820,11820,11820,0
20240909,151900,330331480,11820,11820,11820,11820,49
20240909,151800,329752300,11820,11840,11840,11820,77
20240909,151700,328842130,11850,11850,11850,11850,1
20240909,151600,328830280,11820,11830,11830,11820,496
20240909,151500,322967160,11850,11850,11850,11850,0
20240909,151400,322967160,11850,11850,11850,11850,3
20240909,151300,322931610,11850,11820,11850,11820,166
20240909,151200,320967330,11820,11820,11820,11820,5
20240909,151100,320908230,11820,11820,11820,11820,0
20240909,151000,320908230,11820,11830,11830,11820,2
20240909,150900,320884580,11840,11840,11840,11840,4
20240909,150800,320837220,11850,11850,11850,11850,26
20240909,150700,320529120,11860,11860,11860,11860,2
20240909,150600,320505400,11860,11860,11860,11860,3
20240909,150500,320469820,11860,11840,11860,11840,2
20240909,150400,320446120,11860,11860,11860,11860,0
20240909,150300,320446120,11860,11860,11860,11860,0
20240909,150200,320446120,11860,11860,11860,11860,0
20240909,150100,320446120,11860,11810,11860,11810,2
20240909,150000,320422450,11860,11860,11860,11860,0
20240909,145900,320422450,11860,11860,11860,11860,1
20240909,145800,320410590,11840,11840,11840,11840,1
20240909,145700,320398750,11860,11860,11860,11860,0
20240909,145600,320398750,11860,11860,11860,11860,0
20240909,145500,320398750,11860,11860,11860,11860,0
20240909,145400,320398750,11860,11860,11860,11860,1
20240909,145300,320386890,11800,11800,11800,11800,0
20240909,145200,320386890,11800,11800,11800,11800,5
20240909,145100,320327890,11840,11840,11840,11840,0
20240909,145000,320327890,11840,11840,11840,11840,3
20240909,144900,320292370,11840,11840,11840,11840,0
20240909,144800,320292370,11840,11840,11840,11840,0
20240909,144700,320292370,11840,11840,11840,11840,0
20240909,144600,320292370,11840,11840,11840,11840,6
20240909,144500,320221330,11860,11860,11860,11860,0
20240909,144400,320221330,11860,11860,11860,11860,0
20240909,144300,320221330,11860,11860,11860,11860,1
20240909,144200,320209470,11840,11840,11840,11840,0
20240909,144100,320209470,11840,11840,11840,11840,0
20240909,144000,320209470,11840,11840,11840,11840,0
20240909,143900,320209470,11840,11840,11840,11840,0
20240909,143800,320209470,11840,11840,11840,11840,0
20240909,143700,320209470,11840,11840,11840,11840,0
20240909,143600,320209470,11840,11840,11840,11840,1
20240909,143500,320197630,11850,11850,11850,11850,38
20240909,143400,319747330,11850,11850,11850,11850,0
20240909,143300,319747330,11850,11850,11850,11850,0
20240909,143200,319747330,11850,11850,11850,11850,0
20240909,143100,319747330,11850,11850,11850,11850,0
20240909,143000,319747330,11850,11850,11850,11850,0
20240909,142900,319747330,11850,11850,11850,11850,0
20240909,142800,319747330,11850,11850,11850,11850,3
20240909,142700,319711780,11810,11840,11840,11810,73
20240909,142600,318847970,11830,11820,11830,11820,88
20240909,142500,317807180,11820,11820,11820,11820,0
20240909,142400,317807180,11820,11820,11820,11820,0
20240909,142300,317807180,11820,11820,11820,11820,0
20240909,142200,317807180,11820,11820,11820,11820,0
20240909,142100,317807180,11820,11820,11820,11820,0
20240909,142000,317807180,11820,11820,11820,11820,0
20240909,141900,317807180,11820,11820,11820,11820,0
20240909,141800,317807180,11820,11820,11820,11820,0
20240909,141700,317807180,11820,11820,11820,11820,0
20240909,141600,317807180,11820,11820,11820,11820,10
20240909,141500,317688980,11810,11810,11810,11810,0
20240909,141400,317688980,11810,11790,11810,11790,43
20240909,141300,317181510,11780,11780,11780,11780,0
20240909,141200,317181510,11780,11780,11780,11780,250
20240909,141100,314236510,11740,11740,11740,11740,0
20240909,141000,314236510,11740,11740,11740,11740,20
20240909,140900,314001710,11790,11790,11790,11790,0
20240909,140800,314001710,11790,11790,11790,11790,0
20240909,140700,314001710,11790,11790,11790,11790,0
20240909,140600,314001710,11790,11790,11790,11790,50
20240909,140500,313412210,11790,11790,11790,11790,0
20240909,140400,313412210,11790,11790,11790,11790,0
20240909,140300,313412210,11790,11790,11790,11790,0
20240909,140200,313412210,11790,11790,11790,11790,0
20240909,140100,313412210,11790,11790,11790,11790,0
20240909,140000,313412210,11790,11790,11790,11790,1
20240909,135900,313400420,11750,11750,11750,11750,0
20240909,135800,313400420,11750,11750,11750,11750,28
20240909,135700,313071420,11780,11780,11780,11780,0
20240909,135600,313071420,11780,11780,11780,11780,0
20240909,135500,313071420,11780,11780,11780,11780,49
20240909,135400,312494200,11740,11740,11740,11740,0
20240909,135300,312494200,11740,11740,11740,11740,0
20240909,135200,312494200,11740,11740,11740,11740,0
20240909,135100,312494200,11740,11750,11750,11740,173
20240909,135000,310463050,11780,11780,11780,11780,0
20240909,134900,310463050,11780,11780,11780,11780,1
20240909,134800,310451270,11780,11780,11780,11780,0
20240909,134700,310451270,11780,11780,11780,11780,63
20240909,134600,309709130,11780,11780,11780,11780,0
20240909,134500,309709130,11780,11780,11780,11780,0
20240909,134400,309709130,11780,11780,11780,11780,0
20240909,134300,309709130,11780,11780,11780,11780,0
20240909,134200,309709130,11780,11780,11780,11780,0
20240909,134100,309709130,11780,11780,11780,11780,0
20240909,134000,309709130,11780,11780,11780,11780,0
20240909,133900,309709130,11780,11780,11780,11780,0
20240909,133800,309709130,11780,11780,11780,11780,0
20240909,133700,309709130,11780,11780,11780,11780,24
20240909,133600,309426410,11780,11780,11780,11780,10
20240909,133500,309308610,11770,11770,11770,11770,0
20240909,133400,309308610,11770,11770,11770,11770,23
20240909,133300,309037900,11770,11770,11770,11770,0
20240909,133200,309037900,11770,11770,11770,11770,1
20240909,133100,309026130,11700,11760,11760,11700,100
20240909,133000,307853390,11760,11760,11760,11760,0
20240909,132900,307853390,11760,11750,11760,11750,56
20240909,132800,307194870,11750,11720,11750,11720,11
20240909,132700,307065910,11720,11720,11720,11720,12
20240909,132600,306925270,11760,11760,11760,11760,0
20240909,132500,306925270,11760,11760,11760,11760,0
20240909,132400,306925270,11760,11760,11760,11760,0
20240909,132300,306925270,11760,11760,11760,11760,1
20240909,132200,306913510,11730,11730,11730,11730,0
20240909,132100,306913510,11730,11730,11730,11730,0
20240909,132000,306913510,11730,11730,11730,11730,0
20240909,131900,306913510,11730,11730,11730,11730,0
20240909,131800,306913510,11730,11730,11730,11730,0
20240909,131700,306913510,11730,11730,11730,11730,0
20240909,131600,306913510,11730,11730,11730,11730,0
20240909,131500,306913510,11730,11730,11730,11730,0
20240909,131400,306913510,11730,11730,11730,11730,0
20240909,131300,306913510,11730,11730,11730,11730,0
20240909,131200,306913510,11730,11730,11730,11730,0
20240909,131100,306913510,11730,11730,11730,11730,0
20240909,131000,306913510,11730,11730,11730,11730,189
20240909,130900,304696540,11730,11730,11730,11730,0
20240909,130800,304696540,11730,11730,11730,11730,0
20240909,130700,304696540,11730,11730,11730,11730,10
20240909,130600,304579240,11730,11730,11730,11730,0
20240909,130500,304579240,11730,11730,11730,11730,0
20240909,130400,304579240,11730,11730,11730,11730,0
20240909,130300,304579240,11730,11730,11730,11730,0
20240909,130200,304579240,11730,11730,11730,11730,0
20240909,130100,304579240,11730,11730,11730,11730,0
20240909,130000,304579240,11730,11730,11730,11730,1
20240909,125900,304567510,11690,11690,11690,11690,0
20240909,125800,304567510,11690,11690,11690,11690,0
20240909,125700,304567510,11690,11690,11690,11690,0
20240909,125600,304567510,11690,11690,11690,11690,0
20240909,125500,304567510,11690,11690,11690,11690,0
20240909,125400,304567510,11690,11690,11690,11690,0
20240909,125300,304567510,11690,11690,11690,11690,0
20240909,125200,304567510,11690,11690,11690,11690,0
20240909,125100,304567510,11690,11690,11690,11690,0
20240909,125000,304567510,11690,11690,11690,11690,0
20240909,124900,304567510,11690,11690,11690,11690,0
20240909,124800,304567510,11690,11690,11690,11690,0
20240909,124700,304567510,11690,11700,11700,11690,100
20240909,124600,303398130,11700,11700,11700,11700,1
20240909,124500,303386430,11750,11750,11750,11750,0
20240909,124400,303386430,11750,11750,11750,11750,0
20240909,124300,303386430,11750,11750,11750,11750,0
20240909,124200,303386430,11750,11750,11750,11750,0
20240909,124100,303386430,11750,11750,11750,11750,2
20240909,124000,303362930,11750,11750,11750,11750,0
20240909,123900,303362930,11750,11750,11750,11750,0
20240909,123800,303362930,11750,11750,11750,11750,0
20240909,123700,303362930,11750,11750,11750,11750,0
20240909,123600,303362930,11750,11750,11750,11750,0
20240909,123500,303362930,11750,11750,11750,11750,0
20240909,123400,303362930,11750,11750,11750,11750,0
20240909,123300,303362930,11750,11750,11750,11750,0
20240909,123200,303362930,11750,11750,11750,11750,3
20240909,123100,303327680,11760,11760,11760,11760,0
20240909,123000,303327680,11760,11760,11760,11760,0
20240909,122900,303327680,11760,11760,11760,11760,0
20240909,122800,303327680,11760,11760,11760,11760,0
20240909,122700,303327680,11760,11760,11760,11760,0
20240909,122600,303327680,11760,11760,11760,11760,0
20240909,122500,303327680,11760,11760,11760,11760,2
20240909,122400,303304160,11760,11760,11760,11760,1
20240909,122300,303292400,11680,11680,11680,11680,0
20240909,122200,303292400,11680,11680,11680,11680,0
20240909,122100,303292400,11680,11680,11680,11680,0
20240909,122000,303292400,11680,11680,11680,11680,0
20240909,121900,303292400,11680,11680,11680,11680,137
20240909,121800,301692240,11690,11710,11710,11690,142
20240909,121700,300032190,11760,11760,11760,11760,0
20240909,121600,300032190,11760,11760,11760,11760,0
20240909,121500,300032190,11760,11760,11760,11760,0
20240909,121400,300032190,11760,11760,11760,11760,0
20240909,121300,300032190,11760,11760,11760,11760,1
20240909,121200,300020430,11730,11730,11730,11730,0
20240909,121100,300020430,11730,11730,11730,11730,241
20240909,121000,297193500,11760,11760,11760,11760,84
20240909,120900,296205660,11760,11760,11760,11760,10
20240909,120800,296088060,11750,11720,11750,11720,11
20240909,120700,295958840,11750,11750,11750,11750,13
20240909,120600,295806090,11720,11720,11720,11720,4
20240909,120500,295759210,11740,11740,11740,11740,106
20240909,120400,294514770,11730,11730,11730,11730,0
20240909,120300,294514770,11730,11730,11730,11730,21
20240909,120200,294268440,11730,11730,11730,11730,60
20240909,120100,293564640,11690,11690,11690,11690,0
20240909,120000,293564640,11690,11690,11690,11690,0
20240909,115900,293564640,11690,11720,11720,11690,9
20240909,115800,293459310,11660,11660,11660,11660,4
20240909,115700,293412670,11650,11650,11650,11650,0
20240909,115600,293412670,11650,11650,11650,11650,0
20240909,115500,293412670,11650,11650,11650,11650,1
20240909,115400,293401020,11700,11700,11700,11700,3
20240909,115300,293365920,11730,11730,11730,11730,0
20240909,115200,293365920,11730,11730,11730,11730,0
20240909,115100,293365920,11730,11730,11730,11730,0
20240909,115000,293365920,11730,11730,11730,11730,0
20240909,114900,293365920,11730,11730,11730,11730,0
20240909,114800,293365920,11730,11730,11730,11730,0
20240909,114700,293365920,11730,11730,11730,11730,1
20240909,114600,293354190,11730,11730,11730,11730,0
20240909,114500,293354190,11730,11730,11730,11730,0
20240909,114400,293354190,11730,11730,11730,11730,175
20240909,114300,291301440,11730,11720,11730,11720,28
20240909,114200,290973110,11730,11730,11730,11730,0
20240909,114100,290973110,11730,11730,11730,11730,0
20240909,114000,290973110,11730,11730,11730,11730,0
20240909,113900,290973110,11730,11650,11730,11620,89
20240909,113800,289936430,11640,11640,11640,11640,10
20240909,113700,289820030,11630,11630,11630,11630,1
20240909,113600,289808400,11630,11630,11630,11630,0
20240909,113500,289808400,11630,11590,11630,11590,734
20240909,113400,281299950,11590,11590,11590,11590,0
20240909,113300,281299950,11590,11590,11590,11590,0
20240909,113200,281299950,11590,11590,11590,11590,2
20240909,113100,281276770,11580,11580,11580,11580,40
20240909,113000,280813570,11580,11580,11580,11580,0
20240909,112900,280813570,11580,11580,11580,11580,1
20240909,112800,280801990,11580,11580,11580,11580,0
20240909,112700,280801990,11580,11580,11580,11580,0
20240909,112600,280801990,11580,11580,11580,11580,0
20240909,112500,280801990,11580,11580,11580,11580,12
20240909,112400,280663030,11580,11580,11580,11580,4
20240909,112300,280616710,11580,11580,11580,11580,0
20240909,112200,280616710,11580,11580,11580,11580,0
20240909,112100,280616710,11580,11580,11580,11580,0
20240909,112000,280616710,11580,11580,11580,11580,0
20240909,111900,280616710,11580,11580,11580,11580,0
20240909,111800,280616710,11580,11580,11580,11580,0
20240909,111700,280616710,11580,11580,11580,11580,99
20240909,111600,279470290,11580,11580,11580,11580,1
20240909,111500,279458710,11520,11520,11520,11520,0
20240909,111400,279458710,11520,11520,11520,11520,0
20240909,111300,279458710,11520,11520,11520,11520,0
20240909,111200,279458710,11520,11520,11520,11520,1
20240909,111100,279447190,11570,11570,11570,11570,0
20240909,111000,279447190,11570,11570,11570,11570,0
20240909,110900,279447190,11570,11570,11570,11570,0
20240909,110800,279447190,11570,11570,11570,11570,0
20240909,110700,279447190,11570,11570,11570,11570,0
20240909,110600,279447190,11570,11570,11570,11570,0
20240909,110500,279447190,11570,11570,11570,11570,0
20240909,110400,279447190,11570,11570,11570,11570,200
20240909,110300,277133190,11570,11550,11570,11550,72
20240909,110200,276300200,11550,11550,11550,11550,0
20240909,110100,276300200,11550,11550,11550,11550,1
20240909,110000,276288650,11550,11550,11550,11550,4
20240909,105900,276242450,11540,11540,11540,11540,52
20240909,105800,275642370,11530,11530,11530,11530,0
20240909,105700,275642370,11530,11520,11530,11520,75
20240909,105600,274777630,11510,11510,11510,11510,0
20240909,105500,274777630,11510,11500,11510,11500,126
20240909,105400,273327380,11510,11510,11510,11510,22
20240909,105300,273074160,11500,11500,11500,11500,0
20240909,105200,273074160,11500,11500,11500,11500,0
20240909,105100,273074160,11500,11500,11500,11500,0
20240909,105000,273074160,11500,11500,11500,11500,17
20240909,104900,272878660,11510,11510,11510,11510,0
20240909,104800,272878660,11510,11510,11510,11510,0
20240909,104700,272878660,11510,11510,11510,11510,0
20240909,104600,272878660,11510,11510,11510,11510,0
20240909,104500,272878660,11510,11510,11510,11510,1
20240909,104400,272867150,11510,11510,11510,11510,1
20240909,104300,272855640,11450,11450,11450,11450,75
20240909,104200,271996890,11450,11460,11460,11450,34
20240909,104100,271607560,11460,11460,11460,11460,0
20240909,104000,271607560,11460,11460,11460,11460,0
20240909,103900,271607560,11460,11490,11490,11460,25
20240909,103800,271320680,11490,11500,11500,11490,778
20240909,103700,262373730,11500,11500,11500,11500,0
20240909,103600,262373730,11500,11500,11500,11500,10
20240909,103500,262258730,11500,11500,11500,11500,0
20240909,103400,262258730,11500,11500,11500,11500,278
20240909,103300,259061730,11490,11490,11490,11490,0
20240909,103200,259061730,11490,11490,11490,11490,0
20240909,103100,259061730,11490,11490,11490,11490,0
20240909,103000,259061730,11490,11490,11490,11490,0
20240909,102900,259061730,11490,11490,11490,11490,0
20240909,102800,259061730,11490,11490,11490,11490,1
20240909,102700,259050240,11480,11480,11480,11480,0
20240909,102600,259050240,11480,11480,11480,11480,5
20240909,102500,258992840,11470,11470,11470,11470,0
20240909,102400,258992840,11470,11470,11470,11470,0
20240909,102300,258992840,11470,11470,11470,11470,0
20240909,102200,258992840,11470,11470,11470,11470,18
20240909,102100,258786380,11500,11500,11500,11500,0
20240909,102000,258786380,11500,11500,11500,11500,0
20240909,101900,258786380,11500,11500,11500,11500,0
20240909,101800,258786380,11500,11500,11500,11500,1
20240909,101700,258774880,11490,11490,11490,11490,9
20240909,101600,258671470,11500,11500,11500,11500,0
20240909,101500,258671470,11500,11500,11500,11500,1
20240909,101400,258659970,11500,11500,11500,11500,0
20240909,101300,258659970,11500,11500,11500,11500,0
20240909,101200,258659970,11500,11500,11500,11500,0
20240909,101100,258659970,11500,11500,11500,11500,0
20240909,101000,258659970,11500,11500,11500,11500,11
20240909,100900,258533470,11500,11500,11500,11500,50
20240909,100800,257958470,11530,11530,11530,11530,0
20240909,100700,257958470,11530,11530,11530,11530,5
20240909,100600,257900820,11500,11490,11500,11490,608
20240909,100500,250908900,11490,11490,11490,11490,2
20240909,100400,250885920,11490,11490,11490,11490,0
20240909,100300,250885920,11490,11490,11490,11490,30
20240909,100200,250541220,11490,11490,11490,11490,20
20240909,100100,250311420,11490,11490,11490,11490,3
20240909,100000,250276950,11450,11450,11450,11450,0
20240909,095900,250276950,11450,11450,11450,11450,5
20240909,095800,250219700,11480,11480,11480,11480,0
20240909,095700,250219700,11480,11480,11480,11480,20
20240909,095600,249990100,11480,11480,11480,11480,0
20240909,095500,249990100,11480,11480,11480,11480,0
20240909,095400,249990100,11480,11480,11480,11480,3
20240909,095300,249955660,11400,11400,11400,11400,0
20240909,095200,249955660,11400,11490,11490,11400,1060
20240909,095100,237865210,11420,11450,11450,11420,425
20240909,095000,233008390,11450,11450,11450,11450,0
20240909,094900,233008390,11450,11450,11450,11450,656
20240909,094800,225497190,11520,11520,11520,11520,0
20240909,094700,225497190,11520,11520,11520,11520,0
20240909,094600,225497190,11520,11520,11520,11520,0
20240909,094500,225497190,11520,11520,11520,11520,0
20240909,094400,225497190,11520,11520,11520,11520,32
20240909,094300,225128550,11460,11460,11460,11460,648
20240909,094200,217702470,11500,11500,11500,11500,1200
20240909,094100,203902470,11500,11500,11500,11500,11
20240909,094000,203775970,11500,11500,11500,11500,0
20240909,093900,203775970,11500,11500,11500,11500,86
20240909,093800,202786970,11500,11500,11500,11500,101
20240909,093700,201625470,11440,11440,11440,11440,0
20240909,093600,201625470,11440,11420,11440,11420,1861
20240909,093500,180353250,11400,11400,11400,11400,0
20240909,093400,180353250,11400,11400,11400,11380,103
20240909,093300,179179080,11420,11420,11420,11420,0
20240909,093200,179179080,11420,11400,11420,11400,8
20240909,093100,179087810,11300,11290,11300,11290,1331
20240909,093000,164049550,11290,11300,11300,11280,96
20240909,092900,162965880,11300,11400,11400,11300,872
20240909,092800,153109100,11320,11320,11320,11320,0
20240909,092700,153109100,11320,11330,11400,11320,7320
20240909,092600,70207210,11320,11320,11320,11320,300
20240909,092500,66811210,11320,11320,11320,11320,0
20240909,092400,66811210,11320,11320,11320,11320,41
20240909,092300,66347090,11390,11390,11390,11390,5
20240909,092200,66290140,11360,11360,11360,11360,0
20240909,092100,66290140,11360,11400,11400,11360,198
20240909,092000,64040420,11400,11400,11400,11400,133
20240909,091900,62524220,11400,11400,11400,11400,16
20240909,091800,62341820,11400,11400,11400,11400,0
20240909,091700,62341820,11400,11400,11400,11400,10
20240909,091600,62227820,11410,11410,11410,11410,0
20240909,091500,62227820,11410,11370,11410,11370,130
20240909,091400,60748920,11370,11440,11440,11370,3
20240909,091300,60714740,11440,11440,11440,11440,4
20240909,091200,60668980,11390,11440,11440,11390,28
20240909,091100,60348760,11440,11440,11440,11440,60
20240909,091000,59662360,11440,11400,11440,11400,6
20240909,090900,59593920,11340,11290,11340,11290,325
20240909,090800,55920390,11280,11230,11280,11230,310
20240909,090700,52435020,11200,11190,11230,11190,361
20240909,090600,48390960,11200,11200,11200,11200,15
20240909,090500,48222960,11240,11280,11280,11200,83
20240909,090400,47291500,11280,11290,11300,11210,340
20240909,090300,43462140,11300,11400,11400,11300,1039
20240909,090200,31655830,11540,11540,11540,11540,0
20240909,090100,31655830,11540,11590,11590,11500,54
20240909,090000,31030210,11590,11360,11600,11340,2730