KissMeData/079170/min/candle-20240903.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240903,194900,241485130,8270,8270,8270,8270,412
20240903,194800,241485130,8270,8270,8270,8270,0
20240903,194700,241485130,8270,8270,8270,8270,0
20240903,194600,241485130,8270,8270,8270,8270,0
20240903,194500,241485130,8270,8270,8270,8270,0
20240903,194400,241485130,8270,8270,8270,8270,0
20240903,194300,241485130,8270,8270,8270,8270,0
20240903,194200,241485130,8270,8270,8270,8270,0
20240903,194100,241485130,8270,8270,8270,8270,0
20240903,194000,241485130,8270,8270,8270,8270,0
20240903,193900,241485130,8270,8270,8270,8270,0
20240903,193800,241485130,8270,8270,8270,8270,0
20240903,193700,241485130,8270,8270,8270,8270,0
20240903,193600,241485130,8270,8270,8270,8270,0
20240903,193500,241485130,8270,8270,8270,8270,0
20240903,193400,241485130,8270,8270,8270,8270,0
20240903,193300,241485130,8270,8270,8270,8270,0
20240903,193200,241485130,8270,8270,8270,8270,0
20240903,193100,241485130,8270,8270,8270,8270,0
20240903,193000,241485130,8270,8270,8270,8270,0
20240903,192900,241485130,8270,8270,8270,8270,0
20240903,192800,241485130,8270,8270,8270,8270,0
20240903,192700,241485130,8270,8270,8270,8270,0
20240903,192600,241485130,8270,8270,8270,8270,0
20240903,192500,241485130,8270,8270,8270,8270,0
20240903,192400,241485130,8270,8270,8270,8270,0
20240903,192300,241485130,8270,8270,8270,8270,0
20240903,192200,241485130,8270,8270,8270,8270,0
20240903,192100,241485130,8270,8270,8270,8270,0
20240903,192000,241485130,8270,8270,8270,8270,0
20240903,191900,241485130,8270,8270,8270,8270,412
20240903,191800,241485130,8270,8270,8270,8270,0
20240903,191700,241485130,8270,8270,8270,8270,0
20240903,191600,241485130,8270,8270,8270,8270,0
20240903,191500,241485130,8270,8270,8270,8270,0
20240903,191400,241485130,8270,8270,8270,8270,0
20240903,191300,241485130,8270,8270,8270,8270,0
20240903,191200,241485130,8270,8270,8270,8270,0
20240903,191100,241485130,8270,8270,8270,8270,0
20240903,191000,241485130,8270,8270,8270,8270,0
20240903,190900,241485130,8270,8270,8270,8270,0
20240903,190800,241485130,8270,8270,8270,8270,0
20240903,190700,241485130,8270,8270,8270,8270,0
20240903,190600,241485130,8270,8270,8270,8270,0
20240903,190500,241485130,8270,8270,8270,8270,0
20240903,190400,241485130,8270,8270,8270,8270,0
20240903,190300,241485130,8270,8270,8270,8270,0
20240903,190200,241485130,8270,8270,8270,8270,0
20240903,190100,241485130,8270,8270,8270,8270,0
20240903,190000,241485130,8270,8270,8270,8270,0
20240903,185900,241485130,8270,8270,8270,8270,0
20240903,185800,241485130,8270,8270,8270,8270,0
20240903,185700,241485130,8270,8270,8270,8270,0
20240903,185600,241485130,8270,8270,8270,8270,0
20240903,185500,241485130,8270,8270,8270,8270,0
20240903,185400,241485130,8270,8270,8270,8270,0
20240903,185300,241485130,8270,8270,8270,8270,0
20240903,185200,241485130,8270,8270,8270,8270,0
20240903,185100,241485130,8270,8270,8270,8270,0
20240903,185000,241485130,8270,8270,8270,8270,0
20240903,184900,241485130,8270,8270,8270,8270,412
20240903,184800,241485130,8270,8270,8270,8270,0
20240903,184700,241485130,8270,8270,8270,8270,0
20240903,184600,241485130,8270,8270,8270,8270,0
20240903,184500,241485130,8270,8270,8270,8270,0
20240903,184400,241485130,8270,8270,8270,8270,0
20240903,184300,241485130,8270,8270,8270,8270,0
20240903,184200,241485130,8270,8270,8270,8270,0
20240903,184100,241485130,8270,8270,8270,8270,0
20240903,184000,241485130,8270,8270,8270,8270,0
20240903,183900,241485130,8270,8270,8270,8270,0
20240903,183800,241485130,8270,8270,8270,8270,0
20240903,183700,241485130,8270,8270,8270,8270,0
20240903,183600,241485130,8270,8270,8270,8270,0
20240903,183500,241485130,8270,8270,8270,8270,0
20240903,183400,241485130,8270,8270,8270,8270,0
20240903,183300,241485130,8270,8270,8270,8270,0
20240903,183200,241485130,8270,8270,8270,8270,0
20240903,183100,241485130,8270,8270,8270,8270,0
20240903,183000,241485130,8270,8270,8270,8270,0
20240903,182900,241485130,8270,8270,8270,8270,0
20240903,182800,241485130,8270,8270,8270,8270,0
20240903,182700,241485130,8270,8270,8270,8270,0
20240903,182600,241485130,8270,8270,8270,8270,0
20240903,182500,241485130,8270,8270,8270,8270,0
20240903,182400,241485130,8270,8270,8270,8270,0
20240903,182300,241485130,8270,8270,8270,8270,0
20240903,182200,241485130,8270,8270,8270,8270,0
20240903,182100,241485130,8270,8270,8270,8270,0
20240903,182000,241485130,8270,8270,8270,8270,0
20240903,181900,241485130,8270,8270,8270,8270,412
20240903,181800,241485130,8270,8270,8270,8270,0
20240903,181700,241485130,8270,8270,8270,8270,0
20240903,181600,241485130,8270,8270,8270,8270,0
20240903,181500,241485130,8270,8270,8270,8270,0
20240903,181400,241485130,8270,8270,8270,8270,0
20240903,181300,241485130,8270,8270,8270,8270,0
20240903,181200,241485130,8270,8270,8270,8270,0
20240903,181100,241485130,8270,8270,8270,8270,0
20240903,181000,241485130,8270,8270,8270,8270,0
20240903,180900,241485130,8270,8270,8270,8270,0
20240903,180800,241485130,8270,8270,8270,8270,0
20240903,180700,241485130,8270,8270,8270,8270,0
20240903,180600,241485130,8270,8270,8270,8270,0
20240903,180500,241485130,8270,8270,8270,8270,0
20240903,180400,241485130,8270,8270,8270,8270,0
20240903,180300,241485130,8270,8270,8270,8270,0
20240903,180200,241485130,8270,8270,8270,8270,0
20240903,180100,241485130,8270,8270,8270,8270,0
20240903,180000,241485130,8270,8270,8270,8270,0
20240903,175900,241485130,8270,8270,8270,8270,0
20240903,175800,241485130,8270,8270,8270,8270,0
20240903,175700,241485130,8270,8270,8270,8270,0
20240903,175600,241485130,8270,8270,8270,8270,0
20240903,175500,241485130,8270,8270,8270,8270,0
20240903,175400,241485130,8270,8270,8270,8270,0
20240903,175300,241485130,8270,8270,8270,8270,0
20240903,175200,241485130,8270,8270,8270,8270,0
20240903,175100,241485130,8270,8270,8270,8270,0
20240903,175000,241485130,8270,8270,8270,8270,0
20240903,174900,241485130,8270,8270,8270,8270,412
20240903,174800,241485130,8270,8270,8270,8270,0
20240903,174700,241485130,8270,8270,8270,8270,0
20240903,174600,241485130,8270,8270,8270,8270,0
20240903,174500,241485130,8270,8270,8270,8270,0
20240903,174400,241485130,8270,8270,8270,8270,0
20240903,174300,241485130,8270,8270,8270,8270,0
20240903,174200,241485130,8270,8270,8270,8270,0
20240903,174100,241485130,8270,8270,8270,8270,0
20240903,174000,241485130,8270,8270,8270,8270,0
20240903,173900,241485130,8270,8270,8270,8270,0
20240903,173800,241485130,8270,8270,8270,8270,0
20240903,173700,241485130,8270,8270,8270,8270,0
20240903,173600,241485130,8270,8270,8270,8270,0
20240903,173500,241485130,8270,8270,8270,8270,0
20240903,173400,241485130,8270,8270,8270,8270,0
20240903,173300,241485130,8270,8270,8270,8270,0
20240903,173200,241485130,8270,8270,8270,8270,0
20240903,173100,241485130,8270,8270,8270,8270,0
20240903,173000,241485130,8270,8270,8270,8270,0
20240903,172900,241485130,8270,8270,8270,8270,0
20240903,172800,241485130,8270,8270,8270,8270,0
20240903,172700,241485130,8270,8270,8270,8270,0
20240903,172600,241485130,8270,8270,8270,8270,0
20240903,172500,241485130,8270,8270,8270,8270,0
20240903,172400,241485130,8270,8270,8270,8270,0
20240903,172300,241485130,8270,8270,8270,8270,0
20240903,172200,241485130,8270,8270,8270,8270,0
20240903,172100,241485130,8270,8270,8270,8270,0
20240903,172000,241485130,8270,8270,8270,8270,0
20240903,171900,241485130,8270,8270,8270,8270,412
20240903,171800,241485130,8270,8270,8270,8270,0
20240903,171700,241485130,8270,8270,8270,8270,0
20240903,171600,241485130,8270,8270,8270,8270,0
20240903,171500,241485130,8270,8270,8270,8270,0
20240903,171400,241485130,8270,8270,8270,8270,0
20240903,171300,241485130,8270,8270,8270,8270,0
20240903,171200,241485130,8270,8270,8270,8270,0
20240903,171100,241485130,8270,8270,8270,8270,0
20240903,171000,241485130,8270,8270,8270,8270,0
20240903,170900,241485130,8270,8270,8270,8270,0
20240903,170800,241485130,8270,8270,8270,8270,0
20240903,170700,241485130,8270,8270,8270,8270,0
20240903,170600,241485130,8270,8270,8270,8270,0
20240903,170500,241485130,8270,8270,8270,8270,0
20240903,170400,241485130,8270,8270,8270,8270,0
20240903,170300,241485130,8270,8270,8270,8270,0
20240903,170200,241485130,8270,8270,8270,8270,0
20240903,170100,241485130,8270,8270,8270,8270,0
20240903,170000,241485130,8270,8270,8270,8270,0
20240903,165900,241485130,8270,8270,8270,8270,0
20240903,165800,241485130,8270,8270,8270,8270,0
20240903,165700,241485130,8270,8270,8270,8270,0
20240903,165600,241485130,8270,8270,8270,8270,0
20240903,165500,241485130,8270,8270,8270,8270,0
20240903,165400,241485130,8270,8270,8270,8270,0
20240903,165300,241485130,8270,8270,8270,8270,0
20240903,165200,241485130,8270,8270,8270,8270,0
20240903,165100,241485130,8270,8270,8270,8270,0
20240903,165000,241485130,8270,8270,8270,8270,0
20240903,164900,241485130,8270,8270,8270,8270,412
20240903,164800,241485130,8270,8270,8270,8270,0
20240903,164700,241485130,8270,8270,8270,8270,0
20240903,164600,241485130,8270,8270,8270,8270,0
20240903,164500,241485130,8270,8270,8270,8270,0
20240903,164400,241485130,8270,8270,8270,8270,0
20240903,164300,241485130,8270,8270,8270,8270,0
20240903,164200,241485130,8270,8270,8270,8270,0
20240903,164100,241485130,8270,8270,8270,8270,0
20240903,164000,241485130,8270,8270,8270,8270,0
20240903,163900,241485130,8270,8270,8270,8270,0
20240903,163800,241485130,8270,8270,8270,8270,0
20240903,163700,241485130,8270,8270,8270,8270,0
20240903,163600,241485130,8270,8270,8270,8270,0
20240903,163500,241485130,8270,8270,8270,8270,0
20240903,163400,241485130,8270,8270,8270,8270,0
20240903,163300,241485130,8270,8270,8270,8270,0
20240903,163200,241485130,8270,8270,8270,8270,0
20240903,163100,241485130,8270,8270,8270,8270,0
20240903,163000,241485130,8270,8270,8270,8270,0
20240903,162900,241485130,8270,8270,8270,8270,0
20240903,162800,241485130,8270,8270,8270,8270,0
20240903,162700,241485130,8270,8270,8270,8270,0
20240903,162600,241485130,8270,8270,8270,8270,0
20240903,162500,241485130,8270,8270,8270,8270,0
20240903,162400,241485130,8270,8270,8270,8270,0
20240903,162300,241485130,8270,8270,8270,8270,0
20240903,162200,241485130,8270,8270,8270,8270,0
20240903,162100,241485130,8270,8270,8270,8270,0
20240903,162000,241485130,8270,8270,8270,8270,0
20240903,161900,241485130,8270,8270,8270,8270,412
20240903,161800,241485130,8270,8270,8270,8270,0
20240903,161700,241485130,8270,8270,8270,8270,0
20240903,161600,241485130,8270,8270,8270,8270,0
20240903,161500,241485130,8270,8270,8270,8270,0
20240903,161400,241485130,8270,8270,8270,8270,0
20240903,161300,241485130,8270,8270,8270,8270,0
20240903,161200,241485130,8270,8270,8270,8270,0
20240903,161100,241485130,8270,8270,8270,8270,0
20240903,161000,241485130,8270,8270,8270,8270,0
20240903,160900,241485130,8270,8270,8270,8270,0
20240903,160800,241485130,8270,8270,8270,8270,0
20240903,160700,241485130,8270,8270,8270,8270,0
20240903,160600,241485130,8270,8270,8270,8270,0
20240903,160500,241485130,8270,8270,8270,8270,0
20240903,160400,241485130,8270,8270,8270,8270,0
20240903,160300,241485130,8270,8270,8270,8270,0
20240903,160200,241485130,8270,8270,8270,8270,0
20240903,160100,241485130,8270,8270,8270,8270,0
20240903,160000,241485130,8270,8270,8270,8270,0
20240903,155900,241485130,8270,8270,8270,8270,0
20240903,155800,241485130,8270,8270,8270,8270,0
20240903,155700,241485130,8270,8270,8270,8270,0
20240903,155600,241485130,8270,8270,8270,8270,0
20240903,155500,241485130,8270,8270,8270,8270,0
20240903,155400,241485130,8270,8270,8270,8270,0
20240903,155300,241485130,8270,8270,8270,8270,0
20240903,155200,241485130,8270,8270,8270,8270,0
20240903,155100,241485130,8270,8270,8270,8270,0
20240903,155000,241485130,8270,8270,8270,8270,0
20240903,154900,241485130,8270,8270,8270,8270,412
20240903,154800,241485130,8270,8270,8270,8270,0
20240903,154700,241485130,8270,8270,8270,8270,0
20240903,154600,241485130,8270,8270,8270,8270,0
20240903,154500,241485130,8270,8270,8270,8270,0
20240903,154400,241485130,8270,8270,8270,8270,0
20240903,154300,241485130,8270,8270,8270,8270,0
20240903,154200,241485130,8270,8270,8270,8270,0
20240903,154100,241485130,8270,8270,8270,8270,0
20240903,154000,241485130,8270,8270,8270,8270,0
20240903,153900,241485130,8270,8270,8270,8270,0
20240903,153800,241485130,8270,8270,8270,8270,0
20240903,153700,241485130,8270,8270,8270,8270,0
20240903,153600,241485130,8270,8270,8270,8270,0
20240903,153500,241485130,8270,8270,8270,8270,0
20240903,153400,241485130,8270,8270,8270,8270,0
20240903,153300,241485130,8270,8270,8270,8270,0
20240903,153200,241485130,8270,8270,8270,8270,0
20240903,153100,241485130,8270,8270,8270,8270,0
20240903,153000,241485130,8270,8270,8270,8270,412
20240903,152900,238077890,8290,8290,8290,8290,0
20240903,152800,238077890,8290,8290,8290,8290,0
20240903,152700,238077890,8290,8290,8290,8290,0
20240903,152600,238077890,8290,8290,8290,8290,0
20240903,152500,238077890,8290,8290,8290,8290,0
20240903,152400,238077890,8290,8290,8290,8290,0
20240903,152300,238077890,8290,8290,8290,8290,0
20240903,152200,238077890,8290,8290,8290,8290,0
20240903,152100,238077890,8290,8290,8290,8290,0
20240903,152000,238077890,8290,8290,8290,8290,0
20240903,151900,238077890,8290,8290,8290,8290,0
20240903,151800,238077890,8290,8250,8290,8250,137
20240903,151700,236947520,8250,8240,8250,8240,54
20240903,151600,236502030,8250,8250,8250,8250,1
20240903,151500,236493780,8200,8220,8220,8200,1020
20240903,151400,228126370,8220,8220,8220,8210,404
20240903,151300,224809070,8220,8220,8220,8220,0
20240903,151200,224809070,8220,8220,8220,8220,0
20240903,151100,224809070,8220,8220,8220,8220,0
20240903,151000,224809070,8220,8220,8220,8220,0
20240903,150900,224809070,8220,8220,8220,8220,500
20240903,150800,220699070,8250,8250,8250,8250,1
20240903,150700,220690820,8260,8260,8260,8260,0
20240903,150600,220690820,8260,8260,8260,8260,0
20240903,150500,220690820,8260,8260,8260,8260,53
20240903,150400,220253040,8250,8250,8250,8250,19
20240903,150300,220096290,8250,8250,8250,8250,1
20240903,150200,220088040,8250,8250,8250,8250,3
20240903,150100,220063290,8250,8250,8250,8250,2
20240903,150000,220046790,8240,8240,8240,8240,14
20240903,145900,219931430,8250,8250,8250,8250,0
20240903,145800,219931430,8250,8250,8250,8250,50
20240903,145700,219518930,8260,8260,8260,8260,0
20240903,145600,219518930,8260,8260,8260,8260,10
20240903,145500,219436330,8240,8240,8240,8240,0
20240903,145400,219436330,8240,8240,8240,8240,135
20240903,145300,218323930,8260,8260,8260,8260,0
20240903,145200,218323930,8260,8260,8260,8260,0
20240903,145100,218323930,8260,8240,8260,8240,6
20240903,145000,218274470,8260,8260,8260,8260,63
20240903,144900,217754090,8240,8250,8250,8240,222
20240903,144800,215924180,8260,8260,8260,8260,66
20240903,144700,215379020,8250,8250,8250,8250,1
20240903,144600,215370770,8260,8240,8260,8240,2
20240903,144500,215354270,8250,8250,8250,8250,0
20240903,144400,215354270,8250,8250,8250,8250,0
20240903,144300,215354270,8250,8250,8250,8250,0
20240903,144200,215354270,8250,8250,8250,8250,35
20240903,144100,215065520,8260,8260,8260,8260,0
20240903,144000,215065520,8260,8250,8260,8240,73
20240903,143900,214463550,8260,8260,8260,8260,100
20240903,143800,213637550,8260,8260,8260,8260,0
20240903,143700,213637550,8260,8260,8260,8260,3
20240903,143600,213612770,8260,8260,8260,8260,1
20240903,143500,213604510,8220,8220,8220,8220,33
20240903,143400,213333250,8220,8220,8220,8220,0
20240903,143300,213333250,8220,8220,8220,8220,0
20240903,143200,213333250,8220,8250,8250,8220,740
20240903,143100,207231740,8260,8260,8260,8260,0
20240903,143000,207231740,8260,8260,8260,8250,286
20240903,142900,204869710,8260,8260,8260,8260,102
20240903,142800,204027190,8260,8260,8260,8260,30
20240903,142700,203779390,8260,8250,8260,8250,54
20240903,142600,203333840,8260,8260,8260,8260,165
20240903,142500,201970940,8250,8260,8260,8250,50
20240903,142400,201558270,8250,8250,8250,8250,71
20240903,142300,200972520,8260,8250,8260,8250,3
20240903,142200,200947750,8240,8240,8240,8240,0
20240903,142100,200947750,8240,8240,8240,8240,0
20240903,142000,200947750,8240,8260,8260,8240,148
20240903,141900,199725930,8260,8260,8260,8260,1
20240903,141800,199717670,8240,8240,8240,8240,0
20240903,141700,199717670,8240,8250,8250,8240,271
20240903,141600,197482400,8260,8260,8260,8260,10
20240903,141500,197399800,8250,8250,8250,8250,33
20240903,141400,197127550,8260,8260,8260,8260,5
20240903,141300,197086250,8260,8260,8260,8260,55
20240903,141200,196631950,8260,8260,8260,8260,0
20240903,141100,196631950,8260,8260,8290,8260,164
20240903,141000,195277090,8280,8280,8280,8280,0
20240903,140900,195277090,8280,8280,8280,8280,2
20240903,140800,195260530,8260,8260,8260,8260,15
20240903,140700,195136630,8260,8260,8260,8260,0
20240903,140600,195136630,8260,8260,8260,8260,33
20240903,140500,194864050,8310,8310,8310,8310,0
20240903,140400,194864050,8310,8310,8310,8310,0
20240903,140300,194864050,8310,8310,8310,8310,0
20240903,140200,194864050,8310,8310,8310,8310,0
20240903,140100,194864050,8310,8260,8310,8260,39
20240903,140000,194541610,8320,8320,8320,8320,5
20240903,135900,194500010,8260,8260,8260,8260,0
20240903,135800,194500010,8260,8260,8260,8260,0
20240903,135700,194500010,8260,8260,8260,8260,0
20240903,135600,194500010,8260,8260,8260,8260,33
20240903,135500,194227430,8320,8320,8320,8320,6
20240903,135400,194177510,8320,8320,8320,8320,1
20240903,135300,194169190,8260,8260,8260,8260,0
20240903,135200,194169190,8260,8260,8260,8260,0
20240903,135100,194169190,8260,8320,8320,8260,34
20240903,135000,193888290,8260,8330,8330,8260,399
20240903,134900,190592000,8330,8330,8330,8330,0
20240903,134800,190592000,8330,8330,8330,8320,7
20240903,134700,190533700,8270,8270,8270,8270,0
20240903,134600,190533700,8270,8270,8270,8270,33
20240903,134500,190260790,8340,8340,8340,8340,0
20240903,134400,190260790,8340,8340,8340,8340,0
20240903,134300,190260790,8340,8340,8340,8340,0
20240903,134200,190260790,8340,8270,8340,8270,34
20240903,134100,189979540,8340,8340,8340,8340,0
20240903,134000,189979540,8340,8340,8340,8340,0
20240903,133900,189979540,8340,8340,8340,8340,0
20240903,133800,189979540,8340,8340,8340,8340,108
20240903,133700,189078820,8300,8300,8300,8300,33
20240903,133600,188804920,8350,8350,8350,8350,18
20240903,133500,188654620,8350,8320,8350,8320,2202
20240903,133400,170293510,8300,8290,8300,8290,39
20240903,133300,169970050,8290,8290,8290,8290,2
20240903,133200,169953470,8260,8260,8260,8260,33
20240903,133100,169680890,8290,8290,8290,8290,0
20240903,133000,169680890,8290,8290,8290,8290,1
20240903,132900,169672600,8260,8260,8260,8260,0
20240903,132800,169672600,8260,8260,8260,8260,0
20240903,132700,169672600,8260,8260,8260,8260,33
20240903,132600,169400020,8290,8290,8290,8290,0
20240903,132500,169400020,8290,8290,8290,8290,0
20240903,132400,169400020,8290,8290,8290,8290,1
20240903,132300,169391730,8290,8290,8290,8290,0
20240903,132200,169391730,8290,8250,8290,8250,39
20240903,132100,169069740,8300,8300,8300,8300,178
20240903,132000,167592340,8300,8300,8300,8300,0
20240903,131900,167592340,8300,8300,8300,8300,0
20240903,131800,167592340,8300,8300,8300,8300,1
20240903,131700,167584040,8250,8250,8250,8250,33
20240903,131600,167311790,8290,8290,8290,8290,31
20240903,131500,167054800,8300,8300,8300,8300,0
20240903,131400,167054800,8300,8300,8300,8300,2
20240903,131300,167038200,8250,8250,8250,8250,33
20240903,131200,166765950,8300,8300,8300,8300,1
20240903,131100,166757650,8300,8300,8300,8300,8
20240903,131000,166691250,8300,8300,8300,8300,3
20240903,130900,166666350,8300,8300,8300,8300,6
20240903,130800,166616550,8250,8250,8250,8250,33
20240903,130700,166344300,8300,8300,8300,8300,0
20240903,130600,166344300,8300,8300,8300,8300,1
20240903,130500,166336000,8300,8300,8300,8300,0
20240903,130400,166336000,8300,8300,8300,8300,5
20240903,130300,166294500,8260,8260,8260,8260,34
20240903,130200,166013660,8300,8290,8300,8290,2
20240903,130100,165997070,8290,8290,8290,8290,302
20240903,130000,163493490,8300,8300,8300,8300,1
20240903,125900,163485190,8250,8250,8250,8250,0
20240903,125800,163485190,8250,8250,8250,8250,34
20240903,125700,163204690,8300,8300,8300,8300,6
20240903,125600,163154890,8250,8250,8250,8250,60
20240903,125500,162659890,8250,8250,8250,8250,0
20240903,125400,162659890,8250,8250,8250,8250,1
20240903,125300,162651640,8250,8250,8250,8250,2
20240903,125200,162635140,8250,8250,8250,8250,0
20240903,125100,162635140,8250,8250,8250,8250,0
20240903,125000,162635140,8250,8250,8250,8250,0
20240903,124900,162635140,8250,8250,8250,8250,34
20240903,124800,162354640,8290,8290,8290,8290,4
20240903,124700,162321480,8290,8290,8290,8290,19
20240903,124600,162163970,8240,8240,8240,8240,0
20240903,124500,162163970,8240,8240,8240,8240,0
20240903,124400,162163970,8240,8240,8240,8240,34
20240903,124300,161883810,8290,8290,8290,8290,0
20240903,124200,161883810,8290,8290,8290,8290,1
20240903,124100,161875520,8240,8240,8240,8240,0
20240903,124000,161875520,8240,8240,8240,8240,0
20240903,123900,161875520,8240,8240,8240,8240,34
20240903,123800,161595360,8290,8290,8290,8290,2
20240903,123700,161578780,8260,8260,8260,8260,340
20240903,123600,158770380,8290,8290,8290,8290,1
20240903,123500,158762090,8270,8270,8270,8270,178
20240903,123400,157290030,8270,8270,8270,8270,334
20240903,123300,154527850,8300,8300,8300,8300,0
20240903,123200,154527850,8300,8300,8300,8300,0
20240903,123100,154527850,8300,8300,8300,8300,6
20240903,123000,154478050,8270,8270,8270,8270,331
20240903,122900,151740680,8270,8270,8270,8270,34
20240903,122800,151459500,8300,8300,8300,8300,0
20240903,122700,151459500,8300,8300,8300,8300,63
20240903,122600,150936600,8300,8300,8300,8300,0
20240903,122500,150936600,8300,8300,8300,8300,1
20240903,122400,150928300,8270,8300,8300,8270,112
20240903,122300,149999730,8300,8300,8300,8300,0
20240903,122200,149999730,8300,8300,8300,8300,0
20240903,122100,149999730,8300,8300,8300,8300,0
20240903,122000,149999730,8300,8300,8300,8300,95
20240903,121900,149211230,8320,8320,8320,8320,0
20240903,121800,149211230,8320,8320,8320,8320,6
20240903,121700,149161310,8300,8300,8300,8300,0
20240903,121600,149161310,8300,8300,8300,8300,0
20240903,121500,149161310,8300,8300,8300,8300,0
20240903,121400,149161310,8300,8300,8300,8300,527
20240903,121300,144787210,8320,8320,8320,8320,0
20240903,121200,144787210,8320,8320,8320,8320,0
20240903,121100,144787210,8320,8320,8320,8320,58
20240903,121000,144304650,8330,8330,8330,8330,0
20240903,120900,144304650,8330,8330,8330,8330,0
20240903,120800,144304650,8330,8330,8330,8330,5
20240903,120700,144263000,8310,8310,8310,8310,0
20240903,120600,144263000,8310,8310,8310,8310,200
20240903,120500,142601000,8330,8320,8330,8320,6
20240903,120400,142551040,8330,8330,8330,8330,0
20240903,120300,142551040,8330,8330,8330,8330,0
20240903,120200,142551040,8330,8330,8330,8330,0
20240903,120100,142551040,8330,8330,8330,8330,0
20240903,120000,142551040,8330,8330,8330,8330,0
20240903,115900,142551040,8330,8330,8330,8330,0
20240903,115800,142551040,8330,8330,8330,8330,17
20240903,115700,142409430,8300,8300,8300,8300,0
20240903,115600,142409430,8300,8300,8300,8300,0
20240903,115500,142409430,8300,8300,8300,8300,0
20240903,115400,142409430,8300,8300,8300,8300,0
20240903,115300,142409430,8300,8300,8300,8300,25
20240903,115200,142201930,8330,8330,8330,8330,6
20240903,115100,142151950,8310,8310,8310,8310,0
20240903,115000,142151950,8310,8310,8310,8310,0
20240903,114900,142151950,8310,8310,8310,8310,0
20240903,114800,142151950,8310,8310,8310,8310,51
20240903,114700,141728140,8330,8330,8330,8330,0
20240903,114600,141728140,8330,8330,8330,8330,0
20240903,114500,141728140,8330,8330,8330,8330,0
20240903,114400,141728140,8330,8330,8330,8330,0
20240903,114300,141728140,8330,8330,8330,8330,0
20240903,114200,141728140,8330,8330,8330,8330,0
20240903,114100,141728140,8330,8330,8330,8330,0
20240903,114000,141728140,8330,8330,8330,8330,0
20240903,113900,141728140,8330,8330,8330,8330,7
20240903,113800,141669830,8330,8330,8330,8330,0
20240903,113700,141669830,8330,8330,8330,8330,9
20240903,113600,141594860,8300,8300,8300,8300,0
20240903,113500,141594860,8300,8300,8300,8300,0
20240903,113400,141594860,8300,8310,8310,8300,619
20240903,113300,136456320,8310,8320,8320,8310,149
20240903,113200,135217650,8320,8320,8320,8320,15
20240903,113100,135092850,8320,8320,8320,8320,0
20240903,113000,135092850,8320,8320,8320,8320,0
20240903,112900,135092850,8320,8320,8320,8320,0
20240903,112800,135092850,8320,8320,8320,8320,0
20240903,112700,135092850,8320,8320,8320,8320,47
20240903,112600,134701810,8320,8320,8320,8320,6
20240903,112500,134651890,8320,8320,8320,8320,11
20240903,112400,134560370,8320,8320,8320,8320,129
20240903,112300,133487090,8320,8320,8320,8320,0
20240903,112200,133487090,8320,8320,8320,8320,14
20240903,112100,133370610,8320,8320,8320,8320,2
20240903,112000,133353970,8320,8320,8320,8320,0
20240903,111900,133353970,8320,8320,8320,8320,0
20240903,111800,133353970,8320,8300,8320,8300,42
20240903,111700,133004950,8300,8300,8300,8300,0
20240903,111600,133004950,8300,8300,8300,8300,0
20240903,111500,133004950,8300,8300,8300,8300,1
20240903,111400,132996650,8320,8320,8320,8320,0
20240903,111300,132996650,8320,8320,8320,8320,6
20240903,111200,132946730,8320,8310,8320,8310,7
20240903,111100,132888500,8320,8320,8320,8320,8
20240903,111000,132821940,8320,8320,8320,8320,0
20240903,110900,132821940,8320,8320,8320,8320,18
20240903,110800,132672180,8310,8310,8310,8310,0
20240903,110700,132672180,8310,8310,8310,8310,0
20240903,110600,132672180,8310,8310,8310,8310,4
20240903,110500,132638940,8270,8270,8270,8270,0
20240903,110400,132638940,8270,8270,8270,8270,0
20240903,110300,132638940,8270,8270,8270,8270,11
20240903,110200,132547970,8320,8320,8320,8320,0
20240903,110100,132547970,8320,8320,8320,8320,0
20240903,110000,132547970,8320,8320,8320,8320,6
20240903,105900,132498050,8270,8270,8270,8270,0
20240903,105800,132498050,8270,8270,8270,8270,0
20240903,105700,132498050,8270,8270,8270,8270,0
20240903,105600,132498050,8270,8300,8300,8270,156
20240903,105500,131205300,8340,8340,8340,8340,1
20240903,105400,131196960,8300,8300,8300,8300,0
20240903,105300,131196960,8300,8310,8310,8300,400
20240903,105200,127876350,8350,8350,8350,8350,0
20240903,105100,127876350,8350,8350,8350,8350,0
20240903,105000,127876350,8350,8350,8350,8350,0
20240903,104900,127876350,8350,8350,8350,8350,0
20240903,104800,127876350,8350,8350,8350,8350,0
20240903,104700,127876350,8350,8350,8350,8350,6
20240903,104600,127826250,8310,8310,8310,8310,0
20240903,104500,127826250,8310,8310,8310,8310,0
20240903,104400,127826250,8310,8310,8310,8310,0
20240903,104300,127826250,8310,8310,8310,8310,2
20240903,104200,127809630,8310,8310,8310,8310,0
20240903,104100,127809630,8310,8310,8310,8310,1
20240903,104000,127801320,8310,8310,8310,8310,0
20240903,103900,127801320,8310,8320,8320,8310,5
20240903,103800,127759730,8340,8340,8340,8340,68
20240903,103700,127192610,8350,8350,8350,8350,0
20240903,103600,127192610,8350,8350,8350,8350,0
20240903,103500,127192610,8350,8350,8350,8350,0
20240903,103400,127192610,8350,8350,8350,8350,343
20240903,103300,124328560,8350,8350,8350,8350,2
20240903,103200,124311860,8370,8370,8370,8370,0
20240903,103100,124311860,8370,8370,8370,8370,0
20240903,103000,124311860,8370,8330,8370,8330,97
20240903,102900,123501120,8370,8340,8370,8320,357
20240903,102800,120523700,8340,8300,8340,8280,710
20240903,102700,114609290,8270,8270,8270,8270,0
20240903,102600,114609290,8270,8270,8270,8270,0
20240903,102500,114609290,8270,8270,8270,8270,0
20240903,102400,114609290,8270,8270,8270,8270,0
20240903,102300,114609290,8270,8270,8270,8270,28
20240903,102200,114377730,8310,8310,8310,8310,0
20240903,102100,114377730,8310,8300,8310,8300,350
20240903,102000,111469300,8300,8250,8300,8250,128
20240903,101900,110412400,8220,8220,8220,8220,0
20240903,101800,110412400,8220,8220,8220,8220,0
20240903,101700,110412400,8220,8250,8250,8220,250
20240903,101600,108355400,8320,8300,8330,8250,1450
20240903,101500,96386590,8340,8340,8340,8340,0
20240903,101400,96386590,8340,8340,8340,8340,11
20240903,101300,96294850,8340,8320,8340,8300,813
20240903,101200,89539870,8340,8340,8340,8340,79
20240903,101100,88881010,8340,8350,8350,8340,84
20240903,101000,88180370,8320,8320,8320,8320,200
20240903,100900,86516370,8320,8320,8320,8320,0
20240903,100800,86516370,8320,8330,8330,8320,200
20240903,100700,84851240,8320,8330,8330,8320,143
20240903,100600,83661220,8350,8350,8350,8350,0
20240903,100500,83661220,8350,8350,8350,8350,0
20240903,100400,83661220,8350,8350,8350,8350,99
20240903,100300,82834570,8350,8350,8350,8350,0
20240903,100200,82834570,8350,8350,8350,8350,0
20240903,100100,82834570,8350,8350,8350,8350,35
20240903,100000,82542320,8350,8350,8350,8350,0
20240903,095900,82542320,8350,8350,8350,8350,0
20240903,095800,82542320,8350,8350,8350,8350,0
20240903,095700,82542320,8350,8350,8350,8350,0
20240903,095600,82542320,8350,8350,8350,8350,35
20240903,095500,82250070,8330,8350,8350,8330,139
20240903,095400,81092180,8330,8330,8330,8330,0
20240903,095300,81092180,8330,8330,8330,8330,130
20240903,095200,80009280,8330,8330,8330,8330,101
20240903,095100,79167950,8320,8350,8350,8320,591
20240903,095000,74249630,8330,8310,8330,8310,277
20240903,094900,71946460,8320,8320,8320,8320,0
20240903,094800,71946460,8320,8320,8320,8320,31
20240903,094700,71688540,8330,8330,8330,8330,0
20240903,094600,71688540,8330,8330,8330,8330,35
20240903,094500,71396990,8320,8320,8320,8320,0
20240903,094400,71396990,8320,8320,8320,8320,100
20240903,094300,70564990,8340,8340,8340,8340,20
20240903,094200,70398190,8340,8340,8340,8320,140
20240903,094100,69232610,8340,8340,8340,8340,224
20240903,094000,67364450,8380,8380,8380,8380,0
20240903,093900,67364450,8380,8340,8380,8340,501
20240903,093800,63186070,8390,8350,8390,8350,121
20240903,093700,62175680,8350,8390,8390,8350,150
20240903,093600,60922900,8400,8390,8400,8390,49
20240903,093500,60511670,8390,8390,8390,8390,0
20240903,093400,60511670,8390,8390,8390,8390,4
20240903,093300,60478110,8390,8390,8390,8390,74
20240903,093200,59857250,8390,8390,8390,8390,0
20240903,093100,59857250,8390,8390,8390,8390,35
20240903,093000,59563600,8370,8370,8370,8370,0
20240903,092900,59563600,8370,8370,8370,8370,398
20240903,092800,56232340,8400,8400,8400,8400,50
20240903,092700,55812340,8400,8400,8400,8400,0
20240903,092600,55812340,8400,8390,8400,8390,1056
20240903,092500,46943010,8390,8380,8390,8380,51
20240903,092400,46515600,8380,8370,8380,8370,153
20240903,092300,45234010,8370,8370,8370,8370,113
20240903,092200,44288200,8370,8370,8370,8370,85
20240903,092100,43576750,8370,8350,8370,8350,1677
20240903,092000,29545920,8350,8340,8350,8340,165
20240903,091900,28169760,8340,8340,8340,8340,9
20240903,091800,28094700,8300,8300,8300,8300,110
20240903,091700,27181700,8300,8340,8340,8300,94
20240903,091600,26398000,8300,8330,8340,8300,568
20240903,091500,21679070,8310,8310,8310,8310,0
20240903,091400,21679070,8310,8300,8310,8300,101
20240903,091300,20839770,8300,8300,8300,8300,9
20240903,091200,20765070,8300,8300,8300,8300,20
20240903,091100,20599070,8300,8300,8300,8300,66
20240903,091000,20051270,8300,8300,8300,8300,1
20240903,090900,20042970,8300,8320,8320,8300,703
20240903,090800,14204210,8320,8310,8320,8310,174
20240903,090700,12758150,8310,8330,8330,8310,717
20240903,090600,6794080,8330,8330,8330,8330,15
20240903,090500,6669130,8320,8310,8320,8310,221
20240903,090400,4832120,8310,8310,8310,8310,18
20240903,090300,4682540,8310,8310,8310,8310,9
20240903,090200,4607750,8310,8290,8310,8290,189
20240903,090100,3039160,8290,8300,8300,8280,37
20240903,090000,2732500,8300,8280,8300,8280,189