KissMeData/010130/min/candle-20240905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240905	185300	15009898000	539000	539000	539000	539000	1278
3	20240905	185200	15009898000	539000	539000	539000	539000	0
4	20240905	185100	15009898000	539000	539000	539000	539000	0
5	20240905	185000	15009898000	539000	539000	539000	539000	0
6	20240905	184900	15009898000	539000	539000	539000	539000	0
7	20240905	184800	15009898000	539000	539000	539000	539000	0
8	20240905	184700	15009898000	539000	539000	539000	539000	0
9	20240905	184600	15009898000	539000	539000	539000	539000	0
10	20240905	184500	15009898000	539000	539000	539000	539000	0
11	20240905	184400	15009898000	539000	539000	539000	539000	0
12	20240905	184300	15009898000	539000	539000	539000	539000	0
13	20240905	184200	15009898000	539000	539000	539000	539000	0
14	20240905	184100	15009898000	539000	539000	539000	539000	0
15	20240905	184000	15009898000	539000	539000	539000	539000	0
16	20240905	183900	15009898000	539000	539000	539000	539000	0
17	20240905	183800	15009898000	539000	539000	539000	539000	0
18	20240905	183700	15009898000	539000	539000	539000	539000	0
19	20240905	183600	15009898000	539000	539000	539000	539000	0
20	20240905	183500	15009898000	539000	539000	539000	539000	0
21	20240905	183400	15009898000	539000	539000	539000	539000	0
22	20240905	183300	15009898000	539000	539000	539000	539000	0
23	20240905	183200	15009898000	539000	539000	539000	539000	0
24	20240905	183100	15009898000	539000	539000	539000	539000	0
25	20240905	183000	15009898000	539000	539000	539000	539000	0
26	20240905	182900	15009898000	539000	539000	539000	539000	0
27	20240905	182800	15009898000	539000	539000	539000	539000	0
28	20240905	182700	15009898000	539000	539000	539000	539000	0
29	20240905	182600	15009898000	539000	539000	539000	539000	0
30	20240905	182500	15009898000	539000	539000	539000	539000	0
31	20240905	182400	15009898000	539000	539000	539000	539000	0
32	20240905	182300	15009898000	539000	539000	539000	539000	1278
33	20240905	182200	15009898000	539000	539000	539000	539000	0
34	20240905	182100	15009898000	539000	539000	539000	539000	0
35	20240905	182000	15009898000	539000	539000	539000	539000	0
36	20240905	181900	15009898000	539000	539000	539000	539000	0
37	20240905	181800	15009898000	539000	539000	539000	539000	0
38	20240905	181700	15009898000	539000	539000	539000	539000	0
39	20240905	181600	15009898000	539000	539000	539000	539000	0
40	20240905	181500	15009898000	539000	539000	539000	539000	0
41	20240905	181400	15009898000	539000	539000	539000	539000	0
42	20240905	181300	15009898000	539000	539000	539000	539000	0
43	20240905	181200	15009898000	539000	539000	539000	539000	0
44	20240905	181100	15009898000	539000	539000	539000	539000	0
45	20240905	181000	15009898000	539000	539000	539000	539000	0
46	20240905	180900	15009898000	539000	539000	539000	539000	0
47	20240905	180800	15009898000	539000	539000	539000	539000	0
48	20240905	180700	15009898000	539000	539000	539000	539000	0
49	20240905	180600	15009898000	539000	539000	539000	539000	0
50	20240905	180500	15009898000	539000	539000	539000	539000	0
51	20240905	180400	15009898000	539000	539000	539000	539000	0
52	20240905	180300	15009898000	539000	539000	539000	539000	0
53	20240905	180200	15009898000	539000	539000	539000	539000	0
54	20240905	180100	15009898000	539000	539000	539000	539000	0
55	20240905	180000	15009898000	539000	539000	539000	539000	0
56	20240905	175900	15009898000	539000	539000	539000	539000	0
57	20240905	175800	15009898000	539000	539000	539000	539000	0
58	20240905	175700	15009898000	539000	539000	539000	539000	0
59	20240905	175600	15009898000	539000	539000	539000	539000	0
60	20240905	175500	15009898000	539000	539000	539000	539000	0
61	20240905	175400	15009898000	539000	539000	539000	539000	0
62	20240905	175300	15009898000	539000	539000	539000	539000	1278
63	20240905	175200	15009898000	539000	539000	539000	539000	0
64	20240905	175100	15009898000	539000	539000	539000	539000	0
65	20240905	175000	15009898000	539000	539000	539000	539000	0
66	20240905	174900	15009898000	539000	539000	539000	539000	0
67	20240905	174800	15009898000	539000	539000	539000	539000	0
68	20240905	174700	15009898000	539000	539000	539000	539000	0
69	20240905	174600	15009898000	539000	539000	539000	539000	0
70	20240905	174500	15009898000	539000	539000	539000	539000	0
71	20240905	174400	15009898000	539000	539000	539000	539000	0
72	20240905	174300	15009898000	539000	539000	539000	539000	0
73	20240905	174200	15009898000	539000	539000	539000	539000	0
74	20240905	174100	15009898000	539000	539000	539000	539000	0
75	20240905	174000	15009898000	539000	539000	539000	539000	0
76	20240905	173900	15009898000	539000	539000	539000	539000	0
77	20240905	173800	15009898000	539000	539000	539000	539000	0
78	20240905	173700	15009898000	539000	539000	539000	539000	0
79	20240905	173600	15009898000	539000	539000	539000	539000	0
80	20240905	173500	15009898000	539000	539000	539000	539000	0
81	20240905	173400	15009898000	539000	539000	539000	539000	0
82	20240905	173300	15009898000	539000	539000	539000	539000	0
83	20240905	173200	15009898000	539000	539000	539000	539000	0
84	20240905	173100	15009898000	539000	539000	539000	539000	0
85	20240905	173000	15009898000	539000	539000	539000	539000	0
86	20240905	172900	15009898000	539000	539000	539000	539000	0
87	20240905	172800	15009898000	539000	539000	539000	539000	0
88	20240905	172700	15009898000	539000	539000	539000	539000	0
89	20240905	172600	15009898000	539000	539000	539000	539000	0
90	20240905	172500	15009898000	539000	539000	539000	539000	0
91	20240905	172400	15009898000	539000	539000	539000	539000	0
92	20240905	172300	15009898000	539000	539000	539000	539000	1278
93	20240905	172200	15009898000	539000	539000	539000	539000	0
94	20240905	172100	15009898000	539000	539000	539000	539000	0
95	20240905	172000	15009898000	539000	539000	539000	539000	0
96	20240905	171900	15009898000	539000	539000	539000	539000	0
97	20240905	171800	15009898000	539000	539000	539000	539000	0
98	20240905	171700	15009898000	539000	539000	539000	539000	0
99	20240905	171600	15009898000	539000	539000	539000	539000	0
100	20240905	171500	15009898000	539000	539000	539000	539000	0
101	20240905	171400	15009898000	539000	539000	539000	539000	0
102	20240905	171300	15009898000	539000	539000	539000	539000	0
103	20240905	171200	15009898000	539000	539000	539000	539000	0
104	20240905	171100	15009898000	539000	539000	539000	539000	0
105	20240905	171000	15009898000	539000	539000	539000	539000	0
106	20240905	170900	15009898000	539000	539000	539000	539000	0
107	20240905	170800	15009898000	539000	539000	539000	539000	0
108	20240905	170700	15009898000	539000	539000	539000	539000	0
109	20240905	170600	15009898000	539000	539000	539000	539000	0
110	20240905	170500	15009898000	539000	539000	539000	539000	0
111	20240905	170400	15009898000	539000	539000	539000	539000	0
112	20240905	170300	15009898000	539000	539000	539000	539000	0
113	20240905	170200	15009898000	539000	539000	539000	539000	0
114	20240905	170100	15009898000	539000	539000	539000	539000	0
115	20240905	170000	15009898000	539000	539000	539000	539000	0
116	20240905	165900	15009898000	539000	539000	539000	539000	0
117	20240905	165800	15009898000	539000	539000	539000	539000	0
118	20240905	165700	15009898000	539000	539000	539000	539000	0
119	20240905	165600	15009898000	539000	539000	539000	539000	0
120	20240905	165500	15009898000	539000	539000	539000	539000	0
121	20240905	165400	15009898000	539000	539000	539000	539000	0
122	20240905	165300	15009898000	539000	539000	539000	539000	1278
123	20240905	165200	15009898000	539000	539000	539000	539000	0
124	20240905	165100	15009898000	539000	539000	539000	539000	0
125	20240905	165000	15009898000	539000	539000	539000	539000	0
126	20240905	164900	15009898000	539000	539000	539000	539000	0
127	20240905	164800	15009898000	539000	539000	539000	539000	0
128	20240905	164700	15009898000	539000	539000	539000	539000	0
129	20240905	164600	15009898000	539000	539000	539000	539000	0
130	20240905	164500	15009898000	539000	539000	539000	539000	0
131	20240905	164400	15009898000	539000	539000	539000	539000	0
132	20240905	164300	15009898000	539000	539000	539000	539000	0
133	20240905	164200	15009898000	539000	539000	539000	539000	0
134	20240905	164100	15009898000	539000	539000	539000	539000	0
135	20240905	164000	15009898000	539000	539000	539000	539000	0
136	20240905	163900	15009898000	539000	539000	539000	539000	0
137	20240905	163800	15009898000	539000	539000	539000	539000	0
138	20240905	163700	15009898000	539000	539000	539000	539000	0
139	20240905	163600	15009898000	539000	539000	539000	539000	0
140	20240905	163500	15009898000	539000	539000	539000	539000	0
141	20240905	163400	15009898000	539000	539000	539000	539000	0
142	20240905	163300	15009898000	539000	539000	539000	539000	0
143	20240905	163200	15009898000	539000	539000	539000	539000	0
144	20240905	163100	15009898000	539000	539000	539000	539000	0
145	20240905	163000	15009898000	539000	539000	539000	539000	0
146	20240905	162900	15009898000	539000	539000	539000	539000	0
147	20240905	162800	15009898000	539000	539000	539000	539000	0
148	20240905	162700	15009898000	539000	539000	539000	539000	0
149	20240905	162600	15009898000	539000	539000	539000	539000	0
150	20240905	162500	15009898000	539000	539000	539000	539000	0
151	20240905	162400	15009898000	539000	539000	539000	539000	0
152	20240905	162300	15009898000	539000	539000	539000	539000	1278
153	20240905	162200	15009898000	539000	539000	539000	539000	0
154	20240905	162100	15009898000	539000	539000	539000	539000	0
155	20240905	162000	15009898000	539000	539000	539000	539000	0
156	20240905	161900	15009898000	539000	539000	539000	539000	0
157	20240905	161800	15009898000	539000	539000	539000	539000	0
158	20240905	161700	15009898000	539000	539000	539000	539000	0
159	20240905	161600	15009898000	539000	539000	539000	539000	0
160	20240905	161500	15009898000	539000	539000	539000	539000	0
161	20240905	161400	15009898000	539000	539000	539000	539000	0
162	20240905	161300	15009898000	539000	539000	539000	539000	0
163	20240905	161200	15009898000	539000	539000	539000	539000	0
164	20240905	161100	15009898000	539000	539000	539000	539000	0
165	20240905	161000	15009898000	539000	539000	539000	539000	0
166	20240905	160900	15009898000	539000	539000	539000	539000	0
167	20240905	160800	15009898000	539000	539000	539000	539000	0
168	20240905	160700	15009898000	539000	539000	539000	539000	0
169	20240905	160600	15009898000	539000	539000	539000	539000	0
170	20240905	160500	15009898000	539000	539000	539000	539000	0
171	20240905	160400	15009898000	539000	539000	539000	539000	0
172	20240905	160300	15009898000	539000	539000	539000	539000	0
173	20240905	160200	15009898000	539000	539000	539000	539000	0
174	20240905	160100	15009898000	539000	539000	539000	539000	0
175	20240905	160000	15009898000	539000	539000	539000	539000	0
176	20240905	155900	15009898000	539000	539000	539000	539000	0
177	20240905	155800	15009898000	539000	539000	539000	539000	0
178	20240905	155700	15009898000	539000	539000	539000	539000	0
179	20240905	155600	15009898000	539000	539000	539000	539000	0
180	20240905	155500	15009898000	539000	539000	539000	539000	0
181	20240905	155400	15009898000	539000	539000	539000	539000	0
182	20240905	155300	15009898000	539000	539000	539000	539000	1278
183	20240905	155200	15009898000	539000	539000	539000	539000	0
184	20240905	155100	15009898000	539000	539000	539000	539000	0
185	20240905	155000	15009898000	539000	539000	539000	539000	0
186	20240905	154900	15009898000	539000	539000	539000	539000	0
187	20240905	154800	15009898000	539000	539000	539000	539000	0
188	20240905	154700	15009898000	539000	539000	539000	539000	0
189	20240905	154600	15009898000	539000	539000	539000	539000	0
190	20240905	154500	15009898000	539000	539000	539000	539000	0
191	20240905	154400	15009898000	539000	539000	539000	539000	0
192	20240905	154300	15009898000	539000	539000	539000	539000	0
193	20240905	154200	15009898000	539000	539000	539000	539000	0
194	20240905	154100	15009898000	539000	539000	539000	539000	0
195	20240905	154000	15009898000	539000	539000	539000	539000	0
196	20240905	153900	15009898000	539000	539000	539000	539000	0
197	20240905	153800	15009898000	539000	539000	539000	539000	0
198	20240905	153700	15009898000	539000	539000	539000	539000	0
199	20240905	153600	15009898000	539000	539000	539000	539000	0
200	20240905	153500	15009898000	539000	539000	539000	539000	0
201	20240905	153400	15009898000	539000	539000	539000	539000	0
202	20240905	153300	15009898000	539000	539000	539000	539000	0
203	20240905	153200	15009898000	539000	539000	539000	539000	0
204	20240905	153100	15009898000	539000	539000	539000	539000	0
205	20240905	153000	15009898000	539000	539000	539000	539000	1278
206	20240905	152900	14321056000	539000	539000	539000	539000	0
207	20240905	152800	14321056000	539000	539000	539000	539000	0
208	20240905	152700	14321056000	539000	539000	539000	539000	0
209	20240905	152600	14321056000	539000	539000	539000	539000	0
210	20240905	152500	14321056000	539000	539000	539000	539000	0
211	20240905	152400	14321056000	539000	539000	539000	539000	0
212	20240905	152300	14321056000	539000	539000	539000	539000	0
213	20240905	152200	14321056000	539000	539000	539000	539000	0
214	20240905	152100	14321056000	539000	539000	539000	539000	0
215	20240905	152000	14321056000	539000	539000	539000	539000	0
216	20240905	151900	14321056000	539000	537000	539000	537000	21
217	20240905	151800	14309775000	539000	537000	539000	537000	41
218	20240905	151700	14287719000	537000	538000	538000	537000	53
219	20240905	151600	14259239000	538000	539000	539000	537000	51
220	20240905	151500	14231805000	537000	537000	539000	537000	103
221	20240905	151400	14176354000	538000	538000	539000	537000	76
222	20240905	151300	14135423000	538000	539000	539000	537000	107
223	20240905	151200	14077826000	539000	538000	539000	537000	108
224	20240905	151100	14019690000	537000	538000	539000	537000	103
225	20240905	151000	13964287000	538000	538000	539000	537000	279
226	20240905	150900	13814124000	539000	539000	539000	538000	65
227	20240905	150800	13779099000	539000	538000	539000	537000	91
228	20240905	150700	13730136000	538000	540000	540000	537000	77
229	20240905	150600	13688706000	539000	538000	540000	538000	126
230	20240905	150500	13620794000	538000	538000	539000	537000	242
231	20240905	150400	13490529000	537000	538000	539000	537000	111
232	20240905	150300	13430818000	538000	538000	539000	537000	86
233	20240905	150200	13384558000	538000	537000	538000	536000	63
234	20240905	150100	13350686000	537000	538000	539000	536000	124
235	20240905	150000	13284098000	538000	536000	538000	536000	125
236	20240905	145900	13216919000	536000	537000	537000	536000	85
237	20240905	145800	13171289000	537000	536000	539000	535000	136
238	20240905	145700	13098231000	538000	537000	538000	535000	97
239	20240905	145600	13046140000	534000	537000	537000	534000	232
240	20240905	145500	12921814000	537000	535000	537000	535000	103
241	20240905	145400	12866578000	536000	536000	537000	535000	113
242	20240905	145300	12805985000	537000	535000	537000	535000	129
243	20240905	145200	12736784000	537000	536000	537000	535000	92
244	20240905	145100	12687432000	535000	537000	537000	535000	93
245	20240905	145000	12637572000	536000	538000	538000	535000	140
246	20240905	144900	12562420000	536000	535000	540000	534000	410
247	20240905	144800	12342132000	535000	535000	537000	534000	201
248	20240905	144700	12234384000	535000	535000	536000	533000	85
249	20240905	144600	12188887000	535000	534000	537000	534000	251
250	20240905	144500	12054725000	537000	535000	537000	534000	112
251	20240905	144400	11994732000	536000	536000	536000	534000	99
252	20240905	144300	11941734000	535000	536000	536000	533000	167
253	20240905	144200	11852406000	535000	536000	536000	533000	116
254	20240905	144100	11790306000	535000	536000	536000	534000	147
255	20240905	144000	11711675000	536000	536000	536000	533000	108
256	20240905	143900	11653890000	536000	536000	537000	534000	198
257	20240905	143800	11547973000	537000	535000	537000	535000	136
258	20240905	143700	11475026000	536000	535000	537000	535000	109
259	20240905	143600	11416622000	536000	535000	536000	535000	148
260	20240905	143500	11337339000	536000	535000	536000	533000	122
261	20240905	143400	11272040000	536000	536000	536000	534000	223
262	20240905	143300	11152594000	536000	537000	537000	535000	254
263	20240905	143200	11016339000	537000	537000	538000	535000	125
264	20240905	143100	10949236000	537000	537000	538000	534000	94
265	20240905	143000	10898806000	536000	535000	536000	534000	108
266	20240905	142900	10840982000	535000	535000	537000	534000	134
267	20240905	142800	10769205000	535000	536000	537000	534000	106
268	20240905	142700	10712402000	535000	536000	537000	534000	102
269	20240905	142600	10657761000	537000	535000	537000	534000	107
270	20240905	142500	10600429000	535000	535000	535000	533000	137
271	20240905	142400	10527216000	535000	534000	535000	532000	103
272	20240905	142300	10472215000	533000	535000	537000	533000	155
273	20240905	142200	10389382000	535000	535000	536000	534000	69
274	20240905	142100	10352476000	535000	535000	535000	533000	59
275	20240905	142000	10320941000	534000	533000	536000	533000	54
276	20240905	141900	10292053000	534000	533000	535000	533000	94
277	20240905	141800	10241838000	534000	534000	535000	533000	68
278	20240905	141700	10205508000	534000	534000	536000	533000	109
279	20240905	141600	10147248000	535000	535000	536000	534000	64
280	20240905	141500	10112994000	536000	535000	537000	535000	164
281	20240905	141400	10025111000	534000	535000	535000	533000	131
282	20240905	141300	9955089000	534000	534000	535000	533000	75
283	20240905	141200	9915019000	533000	533000	534000	533000	90
284	20240905	141100	9866982000	533000	534000	534000	533000	72
285	20240905	141000	9828570000	534000	534000	534000	531000	281
286	20240905	140900	9678872000	534000	533000	534000	531000	269
287	20240905	140800	9535657000	533000	533000	533000	532000	67
288	20240905	140700	9499966000	533000	533000	533000	532000	146
289	20240905	140600	9422229000	533000	533000	534000	532000	120
290	20240905	140500	9358256000	534000	534000	534000	533000	96
291	20240905	140400	9307018000	534000	534000	534000	533000	215
292	20240905	140300	9192275000	535000	534000	535000	534000	60
293	20240905	140200	9160183000	534000	536000	536000	534000	145
294	20240905	140100	9082630000	536000	535000	537000	535000	75
295	20240905	140000	9042413000	536000	536000	537000	535000	55
296	20240905	135900	9012920000	536000	536000	538000	536000	76
297	20240905	135800	8972118000	537000	536000	538000	536000	72
298	20240905	135700	8933446000	538000	537000	538000	536000	72
299	20240905	135600	8894750000	537000	537000	539000	536000	82
300	20240905	135500	8850706000	537000	537000	539000	536000	73
301	20240905	135400	8811452000	538000	537000	538000	536000	38
302	20240905	135300	8791032000	537000	537000	539000	536000	60
303	20240905	135200	8758753000	537000	539000	539000	537000	65
304	20240905	135100	8723788000	536000	537000	538000	536000	59
305	20240905	135000	8692079000	537000	538000	539000	537000	73
306	20240905	134900	8652797000	536000	538000	539000	536000	63
307	20240905	134800	8618911000	538000	537000	538000	537000	78
308	20240905	134700	8576968000	537000	538000	538000	536000	62
309	20240905	134600	8543654000	538000	536000	538000	536000	82
310	20240905	134500	8499615000	536000	537000	539000	536000	79
311	20240905	134400	8457142000	537000	537000	538000	536000	43
312	20240905	134300	8434022000	536000	536000	538000	536000	59
313	20240905	134200	8402308000	537000	537000	538000	536000	73
314	20240905	134100	8363114000	538000	537000	539000	536000	76
315	20240905	134000	8322249000	537000	536000	538000	536000	60
316	20240905	133900	8290016000	537000	537000	538000	536000	71
317	20240905	133800	8251904000	537000	537000	538000	536000	80
318	20240905	133700	8208914000	538000	538000	538000	536000	61
319	20240905	133600	8176117000	538000	537000	538000	536000	42
320	20240905	133500	8153543000	536000	537000	539000	536000	77
321	20240905	133400	8112141000	537000	538000	538000	537000	50
322	20240905	133300	8085251000	537000	537000	539000	537000	66
323	20240905	133200	8049744000	538000	537000	539000	537000	59
324	20240905	133100	8017985000	539000	538000	539000	537000	74
325	20240905	133000	7978164000	538000	538000	539000	537000	95
326	20240905	132900	7927078000	540000	539000	540000	538000	52
327	20240905	132800	7899033000	540000	540000	540000	539000	71
328	20240905	132700	7860704000	539000	539000	540000	538000	56
329	20240905	132600	7830513000	539000	539000	540000	538000	66
330	20240905	132500	7794920000	539000	539000	539000	538000	80
331	20240905	132400	7751829000	538000	539000	540000	538000	89
332	20240905	132300	7703799000	540000	540000	540000	538000	50
333	20240905	132200	7676823000	539000	540000	540000	538000	65
334	20240905	132100	7641804000	539000	539000	540000	538000	68
335	20240905	132000	7605104000	539000	539000	540000	538000	46
336	20240905	131900	7580295000	539000	538000	540000	538000	60
337	20240905	131800	7547945000	538000	540000	540000	538000	70
338	20240905	131700	7510159000	538000	539000	539000	537000	86
339	20240905	131600	7463842000	539000	538000	539000	537000	91
340	20240905	131500	7414809000	539000	537000	539000	537000	64
341	20240905	131400	7380362000	538000	537000	539000	537000	69
342	20240905	131300	7343213000	538000	537000	538000	536000	46
343	20240905	131200	7318475000	538000	537000	538000	536000	60
344	20240905	131100	7286238000	538000	536000	538000	536000	84
345	20240905	131000	7241103000	538000	537000	538000	535000	68
346	20240905	130900	7204585000	538000	536000	538000	536000	64
347	20240905	130800	7170207000	536000	536000	537000	535000	74
348	20240905	130700	7130499000	537000	536000	537000	535000	69
349	20240905	130600	7093498000	536000	535000	537000	535000	58
350	20240905	130500	7062405000	536000	536000	537000	536000	95
351	20240905	130400	7011440000	536000	536000	537000	535000	83
352	20240905	130300	6966915000	535000	535000	536000	535000	66
353	20240905	130200	6931554000	535000	535000	536000	535000	65
354	20240905	130100	6896734000	536000	535000	536000	534000	81
355	20240905	130000	6853359000	536000	535000	536000	534000	66
356	20240905	125900	6818014000	535000	535000	535000	534000	58
357	20240905	125800	6787004000	534000	535000	536000	534000	65
358	20240905	125700	6752215000	535000	535000	536000	534000	65
359	20240905	125600	6717402000	535000	535000	535000	534000	42
360	20240905	125500	6694937000	535000	535000	536000	534000	25
361	20240905	125400	6681562000	535000	534000	536000	534000	42
362	20240905	125300	6659089000	536000	535000	536000	534000	42
363	20240905	125200	6636602000	535000	535000	535000	534000	15
364	20240905	125100	6628579000	535000	535000	536000	535000	44
365	20240905	125000	6605023000	535000	535000	535000	534000	46
366	20240905	124900	6580420000	535000	534000	536000	534000	15
367	20240905	124800	6572394000	534000	535000	536000	534000	46
368	20240905	124700	6547804000	536000	534000	536000	534000	69
369	20240905	124600	6510877000	535000	534000	536000	534000	44
370	20240905	124500	6487357000	535000	535000	536000	535000	41
371	20240905	124400	6465407000	535000	535000	536000	534000	55
372	20240905	124300	6435967000	534000	535000	536000	534000	98
373	20240905	124200	6383560000	535000	535000	535000	534000	24
374	20240905	124100	6370726000	535000	534000	535000	534000	52
375	20240905	124000	6342924000	535000	534000	536000	534000	58
376	20240905	123900	6311885000	534000	534000	536000	534000	29
377	20240905	123800	6296365000	534000	534000	536000	533000	60
378	20240905	123700	6264282000	533000	535000	536000	533000	34
379	20240905	123600	6246082000	534000	536000	536000	534000	42
380	20240905	123500	6223619000	534000	535000	536000	534000	47
381	20240905	123400	6198474000	535000	534000	535000	534000	15
382	20240905	123300	6190457000	536000	535000	536000	533000	62
383	20240905	123200	6157299000	535000	534000	535000	534000	34
384	20240905	123100	6139124000	535000	534000	535000	534000	21
385	20240905	123000	6127893000	535000	535000	536000	534000	54
386	20240905	122900	6098997000	536000	535000	536000	534000	14
387	20240905	122800	6091508000	535000	535000	536000	534000	39
388	20240905	122700	6070661000	535000	534000	536000	534000	38
389	20240905	122600	6050316000	535000	535000	536000	534000	31
390	20240905	122500	6033723000	535000	534000	535000	534000	37
391	20240905	122400	6013948000	536000	535000	536000	534000	51
392	20240905	122300	5986644000	536000	536000	536000	534000	58
393	20240905	122200	5955604000	534000	535000	536000	534000	65
394	20240905	122100	5920824000	535000	536000	536000	535000	28
395	20240905	122000	5905825000	535000	534000	536000	534000	46
396	20240905	121900	5881191000	534000	536000	536000	534000	45
397	20240905	121800	5857100000	535000	537000	537000	535000	29
398	20240905	121700	5841567000	534000	534000	537000	534000	46
399	20240905	121600	5816944000	535000	535000	536000	534000	45
400	20240905	121500	5792860000	535000	535000	535000	535000	32
401	20240905	121400	5775740000	535000	535000	536000	535000	43
402	20240905	121300	5752719000	536000	536000	536000	534000	57
403	20240905	121200	5722202000	535000	535000	536000	533000	46
404	20240905	121100	5697616000	534000	534000	535000	534000	37
405	20240905	121000	5677838000	534000	535000	536000	534000	39
406	20240905	120900	5656960000	534000	534000	535000	534000	67
407	20240905	120800	5621165000	534000	536000	536000	534000	37
408	20240905	120700	5601378000	536000	536000	537000	535000	41
409	20240905	120600	5579406000	536000	535000	537000	535000	57
410	20240905	120500	5548858000	535000	536000	536000	535000	30
411	20240905	120400	5532789000	535000	536000	537000	535000	53
412	20240905	120300	5504380000	536000	536000	537000	536000	37
413	20240905	120200	5484518000	538000	536000	538000	534000	51
414	20240905	120100	5457156000	536000	536000	537000	535000	34
415	20240905	120000	5438936000	535000	535000	537000	535000	25
416	20240905	115900	5425531000	535000	536000	536000	535000	71
417	20240905	115800	5387507000	536000	536000	537000	535000	19
418	20240905	115700	5377324000	535000	537000	537000	535000	40
419	20240905	115600	5355890000	535000	535000	538000	535000	93
420	20240905	115500	5306015000	535000	535000	536000	535000	35
421	20240905	115400	5287266000	535000	535000	537000	534000	55
422	20240905	115300	5257790000	535000	535000	536000	535000	40
423	20240905	115200	5236369000	534000	534000	536000	534000	25
424	20240905	115100	5222996000	534000	535000	535000	533000	44
425	20240905	115000	5199487000	535000	534000	535000	534000	20
426	20240905	114900	5188793000	533000	534000	535000	533000	75
427	20240905	114800	5148717000	534000	535000	535000	534000	72
428	20240905	114700	5110242000	535000	535000	537000	535000	38
429	20240905	114600	5089891000	535000	535000	538000	535000	79
430	20240905	114500	5047545000	535000	534000	536000	534000	41
431	20240905	114400	5025601000	534000	535000	536000	534000	42
432	20240905	114300	5003120000	534000	535000	536000	534000	55
433	20240905	114200	4973692000	535000	534000	535000	534000	55
434	20240905	114100	4944291000	534000	534000	535000	534000	51
435	20240905	114000	4917040000	534000	535000	536000	534000	35
436	20240905	113900	4898302000	535000	535000	537000	535000	54
437	20240905	113800	4869364000	535000	535000	536000	535000	46
438	20240905	113700	4844731000	535000	537000	537000	535000	28
439	20240905	113600	4829713000	537000	535000	537000	535000	109
440	20240905	113500	4771306000	536000	538000	538000	535000	25
441	20240905	113400	4757878000	536000	535000	537000	535000	82
442	20240905	113300	4713921000	535000	535000	537000	535000	42
443	20240905	113200	4691419000	534000	534000	536000	534000	54
444	20240905	113100	4662500000	534000	535000	535000	534000	51
445	20240905	113000	4635242000	535000	535000	536000	535000	18
446	20240905	112900	4625610000	535000	535000	535000	534000	47
447	20240905	112800	4600478000	535000	535000	536000	534000	37
448	20240905	112700	4580673000	535000	535000	537000	535000	49
449	20240905	112600	4554388000	537000	535000	537000	535000	45
450	20240905	112500	4530267000	535000	535000	536000	534000	55
451	20240905	112400	4500840000	534000	536000	536000	534000	42
452	20240905	112300	4478390000	534000	535000	536000	534000	39
453	20240905	112200	4457528000	535000	535000	536000	535000	36
454	20240905	112100	4438238000	536000	534000	536000	534000	40
455	20240905	112000	4416822000	534000	535000	536000	534000	47
456	20240905	111900	4391676000	535000	536000	536000	534000	45
457	20240905	111800	4367589000	535000	535000	536000	534000	82
458	20240905	111700	4323754000	535000	536000	536000	535000	27
459	20240905	111600	4309292000	535000	535000	537000	535000	34
460	20240905	111500	4291068000	535000	537000	537000	535000	79
461	20240905	111400	4248748000	535000	538000	538000	535000	28
462	20240905	111300	4233725000	537000	536000	538000	536000	28
463	20240905	111200	4218682000	536000	537000	538000	536000	53
464	20240905	111100	4190207000	536000	536000	537000	536000	64
465	20240905	111000	4155879000	536000	536000	537000	535000	47
466	20240905	110900	4130700000	537000	538000	538000	536000	32
467	20240905	110800	4113528000	539000	537000	539000	536000	46
468	20240905	110700	4088803000	537000	537000	539000	537000	180
469	20240905	110600	3992013000	537000	536000	538000	536000	24
470	20240905	110500	3979112000	538000	538000	538000	537000	91
471	20240905	110400	3930210000	539000	539000	539000	538000	21
472	20240905	110300	3918895000	540000	539000	540000	538000	21
473	20240905	110200	3907577000	539000	537000	539000	537000	51
474	20240905	110100	3880136000	537000	538000	538000	537000	17
475	20240905	110000	3870993000	537000	538000	539000	537000	24
476	20240905	105900	3858065000	539000	539000	540000	539000	20
477	20240905	105800	3847282000	539000	539000	540000	538000	73
478	20240905	105700	3807934000	539000	538000	539000	538000	139
479	20240905	105600	3733034000	538000	538000	539000	538000	25
480	20240905	105500	3719565000	538000	539000	539000	538000	52
481	20240905	105400	3691555000	539000	539000	539000	538000	130
482	20240905	105300	3621598000	538000	538000	539000	538000	35
483	20240905	105200	3602750000	539000	538000	539000	538000	29
484	20240905	105100	3587132000	539000	539000	539000	539000	200
485	20240905	105000	3479332000	540000	541000	541000	540000	19
486	20240905	104900	3469057000	540000	540000	541000	540000	33
487	20240905	104800	3451223000	541000	541000	541000	540000	53
488	20240905	104700	3422568000	541000	541000	541000	541000	18
489	20240905	104600	3412830000	541000	542000	542000	541000	20
490	20240905	104500	3401995000	541000	542000	542000	541000	65
491	20240905	104400	3366796000	541000	541000	541000	541000	5
492	20240905	104300	3364091000	541000	542000	542000	539000	33
493	20240905	104200	3346224000	542000	540000	542000	540000	73
494	20240905	104100	3306730000	542000	541000	542000	540000	35
495	20240905	104000	3287780000	540000	541000	541000	540000	19
496	20240905	103900	3277502000	540000	540000	541000	540000	7
497	20240905	103800	3273719000	541000	540000	541000	540000	39
498	20240905	103700	3252627000	541000	539000	541000	539000	69
499	20240905	103600	3215364000	540000	540000	540000	539000	20
500	20240905	103500	3204565000	539000	541000	541000	539000	30
501	20240905	103400	3188351000	541000	541000	541000	541000	33
502	20240905	103300	3170498000	541000	539000	541000	539000	281
503	20240905	103200	3018879000	539000	540000	540000	538000	105
504	20240905	103100	2962282000	539000	539000	540000	539000	52
505	20240905	103000	2934221000	539000	540000	540000	539000	54
506	20240905	102900	2905077000	540000	541000	542000	540000	112
507	20240905	102800	2844577000	541000	542000	543000	540000	45
508	20240905	102700	2820212000	542000	542000	542000	542000	14
509	20240905	102600	2812624000	541000	540000	543000	540000	33
510	20240905	102500	2794741000	543000	542000	543000	541000	38
511	20240905	102400	2774151000	542000	541000	542000	541000	35
512	20240905	102300	2755186000	542000	542000	542000	541000	31
513	20240905	102200	2738398000	542000	541000	542000	541000	23
514	20240905	102100	2725937000	541000	541000	542000	540000	46
515	20240905	102000	2701034000	541000	540000	541000	540000	31
516	20240905	101900	2684277000	541000	541000	542000	541000	33
517	20240905	101800	2666421000	541000	543000	543000	541000	19
518	20240905	101700	2656112000	542000	540000	542000	540000	36
519	20240905	101600	2636621000	541000	542000	542000	541000	28
520	20240905	101500	2621453000	542000	541000	542000	541000	42
521	20240905	101400	2598715000	542000	542000	542000	542000	33
522	20240905	101300	2580829000	541000	542000	543000	541000	32
523	20240905	101200	2563479000	542000	541000	542000	541000	31
524	20240905	101100	2546691000	542000	543000	544000	542000	70
525	20240905	101000	2508705000	544000	543000	544000	543000	37
526	20240905	100900	2488611000	543000	543000	543000	543000	15
527	20240905	100800	2480466000	542000	543000	543000	542000	31
528	20240905	100700	2463649000	543000	542000	543000	542000	35
529	20240905	100600	2444646000	543000	543000	544000	542000	139
530	20240905	100500	2369057000	544000	544000	545000	542000	96
531	20240905	100400	2316802000	545000	543000	545000	543000	34
532	20240905	100300	2298319000	544000	543000	544000	543000	32
533	20240905	100200	2280928000	544000	544000	544000	543000	19
534	20240905	100100	2270593000	544000	544000	544000	543000	87
535	20240905	100000	2223283000	544000	543000	544000	543000	33
536	20240905	095900	2205332000	543000	543000	544000	543000	33
537	20240905	095800	2187412000	543000	544000	544000	543000	43
538	20240905	095700	2164048000	542000	542000	544000	542000	83
539	20240905	095600	2118963000	542000	543000	543000	542000	30
540	20240905	095500	2102687000	543000	543000	543000	543000	15
541	20240905	095400	2094542000	542000	542000	543000	542000	111
542	20240905	095300	2034330000	542000	542000	542000	541000	30
543	20240905	095200	2018083000	541000	542000	542000	541000	20
544	20240905	095100	2007248000	543000	542000	543000	542000	15
545	20240905	095000	1999117000	541000	541000	542000	541000	47
546	20240905	094900	1973668000	541000	542000	542000	541000	16
547	20240905	094800	1964997000	540000	541000	542000	540000	52
548	20240905	094700	1936851000	543000	542000	543000	542000	64
549	20240905	094600	1902145000	542000	542000	542000	541000	31
550	20240905	094500	1885356000	541000	542000	542000	541000	22
551	20240905	094400	1873438000	542000	542000	542000	541000	31
552	20240905	094300	1856650000	542000	541000	542000	541000	49
553	20240905	094200	1830109000	541000	542000	542000	541000	16
554	20240905	094100	1821438000	541000	542000	543000	541000	191
555	20240905	094000	1717913000	542000	544000	544000	542000	68
556	20240905	093900	1680977000	544000	544000	544000	544000	14
557	20240905	093800	1673361000	544000	544000	544000	543000	20
558	20240905	093700	1662483000	544000	544000	544000	543000	33
559	20240905	093600	1644532000	544000	544000	544000	544000	14
560	20240905	093500	1636916000	544000	544000	544000	543000	25
561	20240905	093400	1623324000	543000	543000	544000	543000	88
562	20240905	093300	1575476000	543000	542000	544000	542000	502
563	20240905	093200	1303170000	542000	542000	542000	541000	32
564	20240905	093100	1285839000	542000	542000	542000	541000	20
565	20240905	093000	1275003000	542000	542000	542000	541000	45
566	20240905	092900	1250625000	542000	542000	542000	541000	49
567	20240905	092800	1224099000	542000	542000	542000	542000	26
568	20240905	092700	1210007000	541000	542000	542000	541000	35
569	20240905	092600	1191054000	542000	542000	542000	541000	63
570	20240905	092500	1156919000	542000	542000	542000	542000	15
571	20240905	092400	1148789000	542000	542000	542000	542000	15
572	20240905	092300	1140659000	541000	541000	542000	541000	259
573	20240905	092200	1000398000	541000	540000	541000	539000	157
574	20240905	092100	915628000	540000	540000	540000	540000	15
575	20240905	092000	907528000	540000	540000	540000	540000	15
576	20240905	091900	899428000	539000	540000	540000	539000	20
577	20240905	091800	888634000	539000	541000	541000	539000	20
578	20240905	091700	877822000	542000	541000	542000	538000	498
579	20240905	091600	608945000	542000	542000	542000	542000	16
580	20240905	091500	600273000	541000	541000	541000	541000	91
581	20240905	091400	551042000	540000	541000	541000	540000	34
582	20240905	091300	532656000	541000	541000	541000	540000	50
583	20240905	091200	505607000	540000	540000	540000	540000	96
584	20240905	091100	453767000	540000	540000	540000	540000	14
585	20240905	091000	446207000	538000	539000	539000	538000	82
586	20240905	090900	402014000	538000	539000	539000	537000	77
587	20240905	090800	360580000	539000	537000	540000	537000	172
588	20240905	090700	268022000	536000	537000	537000	536000	15
589	20240905	090600	259968000	536000	536000	536000	535000	27
590	20240905	090500	245499000	535000	536000	536000	535000	17
591	20240905	090400	236388000	534000	536000	536000	534000	36
592	20240905	090300	217128000	534000	534000	535000	534000	21
593	20240905	090200	205903000	534000	534000	534000	532000	84
594	20240905	090100	161101000	532000	537000	537000	532000	267
595	20240905	090000	18253000	536000	537000	537000	536000	34