KissMeData/246710/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,204500,138310490,6180,6180,6180,6180,2
20240902,204400,138310490,6180,6180,6180,6180,0
20240902,204300,138310490,6180,6180,6180,6180,0
20240902,204200,138310490,6180,6180,6180,6180,0
20240902,204100,138310490,6180,6180,6180,6180,0
20240902,204000,138310490,6180,6180,6180,6180,0
20240902,203900,138310490,6180,6180,6180,6180,0
20240902,203800,138310490,6180,6180,6180,6180,0
20240902,203700,138310490,6180,6180,6180,6180,0
20240902,203600,138310490,6180,6180,6180,6180,0
20240902,203500,138310490,6180,6180,6180,6180,0
20240902,203400,138310490,6180,6180,6180,6180,0
20240902,203300,138310490,6180,6180,6180,6180,0
20240902,203200,138310490,6180,6180,6180,6180,0
20240902,203100,138310490,6180,6180,6180,6180,0
20240902,203000,138310490,6180,6180,6180,6180,0
20240902,202900,138310490,6180,6180,6180,6180,0
20240902,202800,138310490,6180,6180,6180,6180,0
20240902,202700,138310490,6180,6180,6180,6180,0
20240902,202600,138310490,6180,6180,6180,6180,0
20240902,202500,138310490,6180,6180,6180,6180,0
20240902,202400,138310490,6180,6180,6180,6180,0
20240902,202300,138310490,6180,6180,6180,6180,0
20240902,202200,138310490,6180,6180,6180,6180,0
20240902,202100,138310490,6180,6180,6180,6180,0
20240902,202000,138310490,6180,6180,6180,6180,0
20240902,201900,138310490,6180,6180,6180,6180,0
20240902,201800,138310490,6180,6180,6180,6180,0
20240902,201700,138310490,6180,6180,6180,6180,0
20240902,201600,138310490,6180,6180,6180,6180,0
20240902,201500,138310490,6180,6180,6180,6180,2
20240902,201400,138310490,6180,6180,6180,6180,0
20240902,201300,138310490,6180,6180,6180,6180,0
20240902,201200,138310490,6180,6180,6180,6180,0
20240902,201100,138310490,6180,6180,6180,6180,0
20240902,201000,138310490,6180,6180,6180,6180,0
20240902,200900,138310490,6180,6180,6180,6180,0
20240902,200800,138310490,6180,6180,6180,6180,0
20240902,200700,138310490,6180,6180,6180,6180,0
20240902,200600,138310490,6180,6180,6180,6180,0
20240902,200500,138310490,6180,6180,6180,6180,0
20240902,200400,138310490,6180,6180,6180,6180,0
20240902,200300,138310490,6180,6180,6180,6180,0
20240902,200200,138310490,6180,6180,6180,6180,0
20240902,200100,138310490,6180,6180,6180,6180,0
20240902,200000,138310490,6180,6180,6180,6180,0
20240902,195900,138310490,6180,6180,6180,6180,0
20240902,195800,138310490,6180,6180,6180,6180,0
20240902,195700,138310490,6180,6180,6180,6180,0
20240902,195600,138310490,6180,6180,6180,6180,0
20240902,195500,138310490,6180,6180,6180,6180,0
20240902,195400,138310490,6180,6180,6180,6180,0
20240902,195300,138310490,6180,6180,6180,6180,0
20240902,195200,138310490,6180,6180,6180,6180,0
20240902,195100,138310490,6180,6180,6180,6180,0
20240902,195000,138310490,6180,6180,6180,6180,0
20240902,194900,138310490,6180,6180,6180,6180,0
20240902,194800,138310490,6180,6180,6180,6180,0
20240902,194700,138310490,6180,6180,6180,6180,0
20240902,194600,138310490,6180,6180,6180,6180,0
20240902,194500,138310490,6180,6180,6180,6180,2
20240902,194400,138310490,6180,6180,6180,6180,0
20240902,194300,138310490,6180,6180,6180,6180,0
20240902,194200,138310490,6180,6180,6180,6180,0
20240902,194100,138310490,6180,6180,6180,6180,0
20240902,194000,138310490,6180,6180,6180,6180,0
20240902,193900,138310490,6180,6180,6180,6180,0
20240902,193800,138310490,6180,6180,6180,6180,0
20240902,193700,138310490,6180,6180,6180,6180,0
20240902,193600,138310490,6180,6180,6180,6180,0
20240902,193500,138310490,6180,6180,6180,6180,0
20240902,193400,138310490,6180,6180,6180,6180,0
20240902,193300,138310490,6180,6180,6180,6180,0
20240902,193200,138310490,6180,6180,6180,6180,0
20240902,193100,138310490,6180,6180,6180,6180,0
20240902,193000,138310490,6180,6180,6180,6180,0
20240902,192900,138310490,6180,6180,6180,6180,0
20240902,192800,138310490,6180,6180,6180,6180,0
20240902,192700,138310490,6180,6180,6180,6180,0
20240902,192600,138310490,6180,6180,6180,6180,0
20240902,192500,138310490,6180,6180,6180,6180,0
20240902,192400,138310490,6180,6180,6180,6180,0
20240902,192300,138310490,6180,6180,6180,6180,0
20240902,192200,138310490,6180,6180,6180,6180,0
20240902,192100,138310490,6180,6180,6180,6180,0
20240902,192000,138310490,6180,6180,6180,6180,0
20240902,191900,138310490,6180,6180,6180,6180,0
20240902,191800,138310490,6180,6180,6180,6180,0
20240902,191700,138310490,6180,6180,6180,6180,0
20240902,191600,138310490,6180,6180,6180,6180,0
20240902,191500,138310490,6180,6180,6180,6180,2
20240902,191400,138310490,6180,6180,6180,6180,0
20240902,191300,138310490,6180,6180,6180,6180,0
20240902,191200,138310490,6180,6180,6180,6180,0
20240902,191100,138310490,6180,6180,6180,6180,0
20240902,191000,138310490,6180,6180,6180,6180,0
20240902,190900,138310490,6180,6180,6180,6180,0
20240902,190800,138310490,6180,6180,6180,6180,0
20240902,190700,138310490,6180,6180,6180,6180,0
20240902,190600,138310490,6180,6180,6180,6180,0
20240902,190500,138310490,6180,6180,6180,6180,0
20240902,190400,138310490,6180,6180,6180,6180,0
20240902,190300,138310490,6180,6180,6180,6180,0
20240902,190200,138310490,6180,6180,6180,6180,0
20240902,190100,138310490,6180,6180,6180,6180,0
20240902,190000,138310490,6180,6180,6180,6180,0
20240902,185900,138310490,6180,6180,6180,6180,0
20240902,185800,138310490,6180,6180,6180,6180,0
20240902,185700,138310490,6180,6180,6180,6180,0
20240902,185600,138310490,6180,6180,6180,6180,0
20240902,185500,138310490,6180,6180,6180,6180,0
20240902,185400,138310490,6180,6180,6180,6180,0
20240902,185300,138310490,6180,6180,6180,6180,0
20240902,185200,138310490,6180,6180,6180,6180,0
20240902,185100,138310490,6180,6180,6180,6180,0
20240902,185000,138310490,6180,6180,6180,6180,0
20240902,184900,138310490,6180,6180,6180,6180,0
20240902,184800,138310490,6180,6180,6180,6180,0
20240902,184700,138310490,6180,6180,6180,6180,0
20240902,184600,138310490,6180,6180,6180,6180,0
20240902,184500,138310490,6180,6180,6180,6180,2
20240902,184400,138310490,6180,6180,6180,6180,0
20240902,184300,138310490,6180,6180,6180,6180,0
20240902,184200,138310490,6180,6180,6180,6180,0
20240902,184100,138310490,6180,6180,6180,6180,0
20240902,184000,138310490,6180,6180,6180,6180,0
20240902,183900,138310490,6180,6180,6180,6180,0
20240902,183800,138310490,6180,6180,6180,6180,0
20240902,183700,138310490,6180,6180,6180,6180,0
20240902,183600,138310490,6180,6180,6180,6180,0
20240902,183500,138310490,6180,6180,6180,6180,0
20240902,183400,138310490,6180,6180,6180,6180,0
20240902,183300,138310490,6180,6180,6180,6180,0
20240902,183200,138310490,6180,6180,6180,6180,0
20240902,183100,138310490,6180,6180,6180,6180,0
20240902,183000,138310490,6180,6180,6180,6180,0
20240902,182900,138310490,6180,6180,6180,6180,0
20240902,182800,138310490,6180,6180,6180,6180,0
20240902,182700,138310490,6180,6180,6180,6180,0
20240902,182600,138310490,6180,6180,6180,6180,0
20240902,182500,138310490,6180,6180,6180,6180,0
20240902,182400,138310490,6180,6180,6180,6180,0
20240902,182300,138310490,6180,6180,6180,6180,0
20240902,182200,138310490,6180,6180,6180,6180,0
20240902,182100,138310490,6180,6180,6180,6180,0
20240902,182000,138310490,6180,6180,6180,6180,0
20240902,181900,138310490,6180,6180,6180,6180,0
20240902,181800,138310490,6180,6180,6180,6180,0
20240902,181700,138310490,6180,6180,6180,6180,0
20240902,181600,138310490,6180,6180,6180,6180,0
20240902,181500,138310490,6180,6180,6180,6180,2
20240902,181400,138310490,6180,6180,6180,6180,0
20240902,181300,138310490,6180,6180,6180,6180,0
20240902,181200,138310490,6180,6180,6180,6180,0
20240902,181100,138310490,6180,6180,6180,6180,0
20240902,181000,138310490,6180,6180,6180,6180,0
20240902,180900,138310490,6180,6180,6180,6180,0
20240902,180800,138310490,6180,6180,6180,6180,0
20240902,180700,138310490,6180,6180,6180,6180,0
20240902,180600,138310490,6180,6180,6180,6180,0
20240902,180500,138310490,6180,6180,6180,6180,0
20240902,180400,138310490,6180,6180,6180,6180,0
20240902,180300,138310490,6180,6180,6180,6180,0
20240902,180200,138310490,6180,6180,6180,6180,0
20240902,180100,138310490,6180,6180,6180,6180,0
20240902,180000,138310490,6180,6180,6180,6180,0
20240902,175900,138310490,6180,6180,6180,6180,0
20240902,175800,138310490,6180,6180,6180,6180,0
20240902,175700,138310490,6180,6180,6180,6180,0
20240902,175600,138310490,6180,6180,6180,6180,0
20240902,175500,138310490,6180,6180,6180,6180,0
20240902,175400,138310490,6180,6180,6180,6180,0
20240902,175300,138310490,6180,6180,6180,6180,0
20240902,175200,138310490,6180,6180,6180,6180,0
20240902,175100,138310490,6180,6180,6180,6180,0
20240902,175000,138310490,6180,6180,6180,6180,0
20240902,174900,138310490,6180,6180,6180,6180,0
20240902,174800,138310490,6180,6180,6180,6180,0
20240902,174700,138310490,6180,6180,6180,6180,0
20240902,174600,138310490,6180,6180,6180,6180,0
20240902,174500,138310490,6180,6180,6180,6180,2
20240902,174400,138310490,6180,6180,6180,6180,0
20240902,174300,138310490,6180,6180,6180,6180,0
20240902,174200,138310490,6180,6180,6180,6180,0
20240902,174100,138310490,6180,6180,6180,6180,0
20240902,174000,138310490,6180,6180,6180,6180,0
20240902,173900,138310490,6180,6180,6180,6180,0
20240902,173800,138310490,6180,6180,6180,6180,0
20240902,173700,138310490,6180,6180,6180,6180,0
20240902,173600,138310490,6180,6180,6180,6180,0
20240902,173500,138310490,6180,6180,6180,6180,0
20240902,173400,138310490,6180,6180,6180,6180,0
20240902,173300,138310490,6180,6180,6180,6180,0
20240902,173200,138310490,6180,6180,6180,6180,0
20240902,173100,138310490,6180,6180,6180,6180,0
20240902,173000,138310490,6180,6180,6180,6180,0
20240902,172900,138310490,6180,6180,6180,6180,0
20240902,172800,138310490,6180,6180,6180,6180,0
20240902,172700,138310490,6180,6180,6180,6180,0
20240902,172600,138310490,6180,6180,6180,6180,0
20240902,172500,138310490,6180,6180,6180,6180,0
20240902,172400,138310490,6180,6180,6180,6180,0
20240902,172300,138310490,6180,6180,6180,6180,0
20240902,172200,138310490,6180,6180,6180,6180,0
20240902,172100,138310490,6180,6180,6180,6180,0
20240902,172000,138310490,6180,6180,6180,6180,0
20240902,171900,138310490,6180,6180,6180,6180,0
20240902,171800,138310490,6180,6180,6180,6180,0
20240902,171700,138310490,6180,6180,6180,6180,0
20240902,171600,138310490,6180,6180,6180,6180,0
20240902,171500,138310490,6180,6180,6180,6180,2
20240902,171400,138310490,6180,6180,6180,6180,0
20240902,171300,138310490,6180,6180,6180,6180,0
20240902,171200,138310490,6180,6180,6180,6180,0
20240902,171100,138310490,6180,6180,6180,6180,0
20240902,171000,138310490,6180,6180,6180,6180,0
20240902,170900,138310490,6180,6180,6180,6180,0
20240902,170800,138310490,6180,6180,6180,6180,0
20240902,170700,138310490,6180,6180,6180,6180,0
20240902,170600,138310490,6180,6180,6180,6180,0
20240902,170500,138310490,6180,6180,6180,6180,0
20240902,170400,138310490,6180,6180,6180,6180,0
20240902,170300,138310490,6180,6180,6180,6180,0
20240902,170200,138310490,6180,6180,6180,6180,0
20240902,170100,138310490,6180,6180,6180,6180,0
20240902,170000,138310490,6180,6180,6180,6180,0
20240902,165900,138310490,6180,6180,6180,6180,0
20240902,165800,138310490,6180,6180,6180,6180,0
20240902,165700,138310490,6180,6180,6180,6180,0
20240902,165600,138310490,6180,6180,6180,6180,0
20240902,165500,138310490,6180,6180,6180,6180,0
20240902,165400,138310490,6180,6180,6180,6180,0
20240902,165300,138310490,6180,6180,6180,6180,0
20240902,165200,138310490,6180,6180,6180,6180,0
20240902,165100,138310490,6180,6180,6180,6180,0
20240902,165000,138310490,6180,6180,6180,6180,0
20240902,164900,138310490,6180,6180,6180,6180,0
20240902,164800,138310490,6180,6180,6180,6180,0
20240902,164700,138310490,6180,6180,6180,6180,0
20240902,164600,138310490,6180,6180,6180,6180,0
20240902,164500,138310490,6180,6180,6180,6180,2
20240902,164400,138310490,6180,6180,6180,6180,0
20240902,164300,138310490,6180,6180,6180,6180,0
20240902,164200,138310490,6180,6180,6180,6180,0
20240902,164100,138310490,6180,6180,6180,6180,0
20240902,164000,138310490,6180,6180,6180,6180,0
20240902,163900,138310490,6180,6180,6180,6180,0
20240902,163800,138310490,6180,6180,6180,6180,0
20240902,163700,138310490,6180,6180,6180,6180,0
20240902,163600,138310490,6180,6180,6180,6180,0
20240902,163500,138310490,6180,6180,6180,6180,0
20240902,163400,138310490,6180,6180,6180,6180,0
20240902,163300,138310490,6180,6180,6180,6180,0
20240902,163200,138310490,6180,6180,6180,6180,0
20240902,163100,138310490,6180,6180,6180,6180,0
20240902,163000,138310490,6180,6180,6180,6180,0
20240902,162900,138310490,6180,6180,6180,6180,0
20240902,162800,138310490,6180,6180,6180,6180,0
20240902,162700,138310490,6180,6180,6180,6180,0
20240902,162600,138310490,6180,6180,6180,6180,0
20240902,162500,138310490,6180,6180,6180,6180,0
20240902,162400,138310490,6180,6180,6180,6180,0
20240902,162300,138310490,6180,6180,6180,6180,0
20240902,162200,138310490,6180,6180,6180,6180,0
20240902,162100,138310490,6180,6180,6180,6180,0
20240902,162000,138310490,6180,6180,6180,6180,0
20240902,161900,138310490,6180,6180,6180,6180,0
20240902,161800,138310490,6180,6180,6180,6180,0
20240902,161700,138310490,6180,6180,6180,6180,0
20240902,161600,138310490,6180,6180,6180,6180,0
20240902,161500,138310490,6180,6180,6180,6180,2
20240902,161400,138310490,6180,6180,6180,6180,0
20240902,161300,138310490,6180,6180,6180,6180,0
20240902,161200,138310490,6180,6180,6180,6180,0
20240902,161100,138310490,6180,6180,6180,6180,0
20240902,161000,138310490,6180,6180,6180,6180,0
20240902,160900,138310490,6180,6180,6180,6180,0
20240902,160800,138310490,6180,6180,6180,6180,0
20240902,160700,138310490,6180,6180,6180,6180,0
20240902,160600,138310490,6180,6180,6180,6180,0
20240902,160500,138310490,6180,6180,6180,6180,0
20240902,160400,138310490,6180,6180,6180,6180,0
20240902,160300,138310490,6180,6180,6180,6180,0
20240902,160200,138310490,6180,6180,6180,6180,0
20240902,160100,138310490,6180,6180,6180,6180,0
20240902,160000,138310490,6180,6180,6180,6180,0
20240902,155900,138310490,6180,6180,6180,6180,0
20240902,155800,138310490,6180,6180,6180,6180,0
20240902,155700,138310490,6180,6180,6180,6180,0
20240902,155600,138310490,6180,6180,6180,6180,0
20240902,155500,138310490,6180,6180,6180,6180,0
20240902,155400,138310490,6180,6180,6180,6180,0
20240902,155300,138310490,6180,6180,6180,6180,0
20240902,155200,138310490,6180,6180,6180,6180,0
20240902,155100,138310490,6180,6180,6180,6180,0
20240902,155000,138310490,6180,6180,6180,6180,0
20240902,154900,138310490,6180,6180,6180,6180,0
20240902,154800,138310490,6180,6180,6180,6180,0
20240902,154700,138310490,6180,6180,6180,6180,0
20240902,154600,138310490,6180,6180,6180,6180,0
20240902,154500,138310490,6180,6180,6180,6180,2
20240902,154400,138310490,6180,6180,6180,6180,0
20240902,154300,138310490,6180,6180,6180,6180,0
20240902,154200,138310490,6180,6180,6180,6180,0
20240902,154100,138310490,6180,6180,6180,6180,0
20240902,154000,138310490,6180,6180,6180,6180,0
20240902,153900,138310490,6180,6180,6180,6180,0
20240902,153800,138310490,6180,6180,6180,6180,0
20240902,153700,138310490,6180,6180,6180,6180,0
20240902,153600,138310490,6180,6180,6180,6180,0
20240902,153500,138310490,6180,6180,6180,6180,0
20240902,153400,138310490,6180,6180,6180,6180,0
20240902,153300,138310490,6180,6180,6180,6180,0
20240902,153200,138310490,6180,6180,6180,6180,0
20240902,153100,138310490,6180,6180,6180,6180,0
20240902,153000,138310490,6180,6180,6180,6180,2
20240902,152900,138298130,6190,6190,6190,6190,0
20240902,152800,138298130,6190,6190,6190,6190,0
20240902,152700,138298130,6190,6190,6190,6190,0
20240902,152600,138298130,6190,6190,6190,6190,0
20240902,152500,138298130,6190,6190,6190,6190,0
20240902,152400,138298130,6190,6190,6190,6190,0
20240902,152300,138298130,6190,6190,6190,6190,0
20240902,152200,138298130,6190,6190,6190,6190,0
20240902,152100,138298130,6190,6190,6190,6190,0
20240902,152000,138298130,6190,6190,6190,6190,0
20240902,151900,138298130,6190,6190,6190,6190,0
20240902,151800,138298130,6190,6190,6190,6190,1
20240902,151700,138291940,6130,6130,6130,6130,0
20240902,151600,138291940,6130,6130,6130,6130,0
20240902,151500,138291940,6130,6180,6180,6130,68
20240902,151400,137874530,6130,6130,6130,6130,0
20240902,151300,137874530,6130,6170,6170,6130,257
20240902,151200,136293720,6170,6170,6170,6170,0
20240902,151100,136293720,6170,6170,6170,6170,0
20240902,151000,136293720,6170,6170,6170,6170,0
20240902,150900,136293720,6170,6170,6170,6170,0
20240902,150800,136293720,6170,6170,6170,6170,0
20240902,150700,136293720,6170,6170,6170,6170,0
20240902,150600,136293720,6170,6170,6170,6170,0
20240902,150500,136293720,6170,6170,6170,6170,0
20240902,150400,136293720,6170,6170,6170,6170,100
20240902,150300,135676720,6170,6170,6170,6170,0
20240902,150200,135676720,6170,6170,6170,6170,0
20240902,150100,135676720,6170,6170,6170,6170,1
20240902,150000,135670550,6210,6210,6210,6210,0
20240902,145900,135670550,6210,6210,6210,6210,0
20240902,145800,135670550,6210,6210,6210,6210,0
20240902,145700,135670550,6210,6210,6210,6210,0
20240902,145600,135670550,6210,6210,6210,6210,0
20240902,145500,135670550,6210,6200,6210,6200,2
20240902,145400,135658140,6200,6200,6200,6200,0
20240902,145300,135658140,6200,6200,6200,6200,0
20240902,145200,135658140,6200,6200,6200,6200,50
20240902,145100,135348140,6210,6210,6210,6210,0
20240902,145000,135348140,6210,6210,6210,6210,0
20240902,144900,135348140,6210,6210,6210,6210,0
20240902,144800,135348140,6210,6210,6210,6210,0
20240902,144700,135348140,6210,6210,6210,6210,0
20240902,144600,135348140,6210,6210,6210,6210,1
20240902,144500,135341930,6210,6210,6210,6210,0
20240902,144400,135341930,6210,6190,6210,6190,42
20240902,144300,135081630,6190,6190,6190,6190,0
20240902,144200,135081630,6190,6190,6190,6190,0
20240902,144100,135081630,6190,6190,6190,6190,0
20240902,144000,135081630,6190,6190,6190,6190,20
20240902,143900,134957830,6210,6210,6210,6210,0
20240902,143800,134957830,6210,6210,6210,6210,0
20240902,143700,134957830,6210,6210,6210,6210,0
20240902,143600,134957830,6210,6210,6210,6210,0
20240902,143500,134957830,6210,6210,6210,6210,0
20240902,143400,134957830,6210,6210,6210,6210,0
20240902,143300,134957830,6210,6210,6210,6210,0
20240902,143200,134957830,6210,6160,6210,6160,21
20240902,143100,134828420,6210,6210,6210,6210,0
20240902,143000,134828420,6210,6210,6210,6210,0
20240902,142900,134828420,6210,6210,6210,6210,438
20240902,142800,132108440,6240,6230,6240,6230,2
20240902,142700,132095970,6240,6240,6240,6240,517
20240902,142600,128869890,6260,6260,6260,6260,0
20240902,142500,128869890,6260,6260,6260,6260,0
20240902,142400,128869890,6260,6260,6260,6260,0
20240902,142300,128869890,6260,6260,6260,6260,0
20240902,142200,128869890,6260,6260,6260,6260,1
20240902,142100,128863630,6260,6260,6260,6260,0
20240902,142000,128863630,6260,6260,6260,6260,34
20240902,141900,128650790,6270,6270,6270,6270,46
20240902,141800,128362370,6270,6270,6270,6270,45
20240902,141700,128080220,6270,6270,6270,6270,0
20240902,141600,128080220,6270,6270,6270,6270,0
20240902,141500,128080220,6270,6270,6270,6270,0
20240902,141400,128080220,6270,6270,6270,6270,0
20240902,141300,128080220,6270,6270,6270,6270,0
20240902,141200,128080220,6270,6270,6270,6270,0
20240902,141100,128080220,6270,6260,6270,6260,2
20240902,141000,128067690,6270,6240,6270,6240,16
20240902,140900,127967750,6270,6270,6270,6270,0
20240902,140800,127967750,6270,6270,6270,6270,0
20240902,140700,127967750,6270,6270,6270,6270,0
20240902,140600,127967750,6270,6270,6270,6270,0
20240902,140500,127967750,6270,6270,6270,6270,0
20240902,140400,127967750,6270,6270,6270,6270,0
20240902,140300,127967750,6270,6270,6270,6270,0
20240902,140200,127967750,6270,6270,6270,6270,400
20240902,140100,125459750,6260,6260,6260,6260,0
20240902,140000,125459750,6260,6260,6260,6260,31
20240902,135900,125265690,6270,6270,6270,6270,0
20240902,135800,125265690,6270,6270,6270,6270,0
20240902,135700,125265690,6270,6270,6270,6270,0
20240902,135600,125265690,6270,6270,6270,6270,0
20240902,135500,125265690,6270,6270,6270,6270,0
20240902,135400,125265690,6270,6230,6270,6230,94
20240902,135300,124679950,6230,6220,6280,6220,2033
20240902,135200,111991650,6220,6210,6220,6210,180
20240902,135100,110873840,6210,6210,6210,6210,0
20240902,135000,110873840,6210,6210,6210,6210,1
20240902,134900,110867630,6200,6190,6200,6190,865
20240902,134800,105505500,6170,6170,6170,6170,0
20240902,134700,105505500,6170,6170,6170,6170,0
20240902,134600,105505500,6170,6170,6170,6170,6
20240902,134500,105468480,6170,6160,6170,6160,18
20240902,134400,105357590,6170,6170,6170,6170,0
20240902,134300,105357590,6170,6170,6170,6170,0
20240902,134200,105357590,6170,6170,6170,6170,0
20240902,134100,105357590,6170,6170,6170,6170,0
20240902,134000,105357590,6170,6170,6170,6170,0
20240902,133900,105357590,6170,6170,6170,6170,1
20240902,133800,105351420,6150,6150,6150,6150,0
20240902,133700,105351420,6150,6150,6150,6150,3
20240902,133600,105332970,6180,6170,6180,6170,1000
20240902,133500,99156080,6180,6180,6180,6180,0
20240902,133400,99156080,6180,6180,6180,6180,0
20240902,133300,99156080,6180,6180,6180,6180,0
20240902,133200,99156080,6180,6180,6180,6180,0
20240902,133100,99156080,6180,6180,6180,6180,0
20240902,133000,99156080,6180,6180,6180,6180,0
20240902,132900,99156080,6180,6180,6180,6180,0
20240902,132800,99156080,6180,6180,6180,6180,0
20240902,132700,99156080,6180,6180,6180,6180,0
20240902,132600,99156080,6180,6180,6180,6180,0
20240902,132500,99156080,6180,6180,6180,6180,0
20240902,132400,99156080,6180,6180,6180,6180,0
20240902,132300,99156080,6180,6180,6180,6180,0
20240902,132200,99156080,6180,6180,6180,6180,0
20240902,132100,99156080,6180,6180,6180,6180,0
20240902,132000,99156080,6180,6180,6180,6180,0
20240902,131900,99156080,6180,6180,6180,6180,0
20240902,131800,99156080,6180,6180,6180,6180,0
20240902,131700,99156080,6180,6180,6180,6180,0
20240902,131600,99156080,6180,6180,6180,6180,0
20240902,131500,99156080,6180,6180,6180,6180,0
20240902,131400,99156080,6180,6180,6180,6180,0
20240902,131300,99156080,6180,6180,6180,6180,0
20240902,131200,99156080,6180,6180,6180,6180,0
20240902,131100,99156080,6180,6180,6180,6180,0
20240902,131000,99156080,6180,6180,6180,6180,0
20240902,130900,99156080,6180,6180,6180,6180,0
20240902,130800,99156080,6180,6180,6180,6180,0
20240902,130700,99156080,6180,6180,6180,6180,0
20240902,130600,99156080,6180,6180,6180,6180,0
20240902,130500,99156080,6180,6180,6180,6180,0
20240902,130400,99156080,6180,6180,6180,6180,0
20240902,130300,99156080,6180,6160,6180,6160,1500
20240902,130200,89895180,6160,6160,6160,6160,1
20240902,130100,89889020,6150,6150,6150,6150,0
20240902,130000,89889020,6150,6150,6150,6150,0
20240902,125900,89889020,6150,6150,6150,6150,0
20240902,125800,89889020,6150,6150,6150,6150,0
20240902,125700,89889020,6150,6150,6150,6150,0
20240902,125600,89889020,6150,6150,6150,6150,1
20240902,125500,89882870,6150,6150,6150,6150,0
20240902,125400,89882870,6150,6150,6150,6150,0
20240902,125300,89882870,6150,6150,6150,6150,0
20240902,125200,89882870,6150,6150,6150,6150,0
20240902,125100,89882870,6150,6150,6150,6150,1
20240902,125000,89876720,6150,6150,6150,6150,15
20240902,124900,89784470,6150,6150,6150,6150,0
20240902,124800,89784470,6150,6150,6150,6150,0
20240902,124700,89784470,6150,6150,6150,6150,0
20240902,124600,89784470,6150,6150,6150,6150,0
20240902,124500,89784470,6150,6150,6150,6150,13
20240902,124400,89704520,6180,6180,6180,6180,0
20240902,124300,89704520,6180,6180,6180,6180,0
20240902,124200,89704520,6180,6180,6180,6180,0
20240902,124100,89704520,6180,6180,6180,6180,0
20240902,124000,89704520,6180,6180,6180,6180,0
20240902,123900,89704520,6180,6180,6180,6180,0
20240902,123800,89704520,6180,6180,6180,6180,0
20240902,123700,89704520,6180,6180,6180,6180,0
20240902,123600,89704520,6180,6180,6180,6180,0
20240902,123500,89704520,6180,6180,6180,6180,0
20240902,123400,89704520,6180,6180,6180,6180,0
20240902,123300,89704520,6180,6180,6180,6180,1
20240902,123200,89698340,6160,6160,6160,6160,0
20240902,123100,89698340,6160,6160,6160,6160,0
20240902,123000,89698340,6160,6160,6160,6160,0
20240902,122900,89698340,6160,6160,6160,6160,0
20240902,122800,89698340,6160,6160,6160,6160,0
20240902,122700,89698340,6160,6160,6160,6160,1320
20240902,122600,81567140,6180,6180,6180,6180,0
20240902,122500,81567140,6180,6180,6180,6180,0
20240902,122400,81567140,6180,6180,6180,6180,0
20240902,122300,81567140,6180,6180,6180,6180,1
20240902,122200,81560960,6170,6170,6170,6170,0
20240902,122100,81560960,6170,6140,6170,6140,909
20240902,122000,75967180,6130,6130,6130,6130,45
20240902,121900,75691330,6140,6140,6140,6140,0
20240902,121800,75691330,6140,6140,6140,6140,0
20240902,121700,75691330,6140,6140,6140,6140,0
20240902,121600,75691330,6140,6140,6140,6140,0
20240902,121500,75691330,6140,6140,6140,6140,0
20240902,121400,75691330,6140,6140,6140,6140,0
20240902,121300,75691330,6140,6140,6140,6140,0
20240902,121200,75691330,6140,6140,6140,6140,0
20240902,121100,75691330,6140,6140,6140,6140,0
20240902,121000,75691330,6140,6140,6140,6140,0
20240902,120900,75691330,6140,6140,6140,6140,0
20240902,120800,75691330,6140,6140,6140,6140,0
20240902,120700,75691330,6140,6140,6140,6140,0
20240902,120600,75691330,6140,6140,6140,6140,0
20240902,120500,75691330,6140,6140,6140,6140,2
20240902,120400,75679050,6110,6110,6110,6110,0
20240902,120300,75679050,6110,6110,6110,6110,0
20240902,120200,75679050,6110,6110,6110,6110,500
20240902,120100,72624050,6110,6110,6110,6110,983
20240902,120000,66617920,6140,6140,6140,6140,0
20240902,115900,66617920,6140,6140,6140,6140,0
20240902,115800,66617920,6140,6140,6140,6140,0
20240902,115700,66617920,6140,6140,6140,6140,0
20240902,115600,66617920,6140,6140,6140,6140,0
20240902,115500,66617920,6140,6140,6140,6140,0
20240902,115400,66617920,6140,6140,6140,6140,0
20240902,115300,66617920,6140,6140,6140,6140,0
20240902,115200,66617920,6140,6140,6140,6140,0
20240902,115100,66617920,6140,6140,6140,6140,3
20240902,115000,66599500,6140,6140,6140,6140,0
20240902,114900,66599500,6140,6140,6140,6140,0
20240902,114800,66599500,6140,6140,6140,6140,0
20240902,114700,66599500,6140,6140,6140,6140,13
20240902,114600,66519680,6140,6110,6140,6110,100
20240902,114500,65906310,6140,6140,6140,6140,0
20240902,114400,65906310,6140,6140,6140,6140,0
20240902,114300,65906310,6140,6140,6140,6140,0
20240902,114200,65906310,6140,6140,6140,6140,0
20240902,114100,65906310,6140,6140,6140,6140,0
20240902,114000,65906310,6140,6140,6140,6140,0
20240902,113900,65906310,6140,6140,6140,6140,0
20240902,113800,65906310,6140,6140,6140,6140,0
20240902,113700,65906310,6140,6140,6140,6140,0
20240902,113600,65906310,6140,6140,6140,6140,0
20240902,113500,65906310,6140,6140,6140,6140,0
20240902,113400,65906310,6140,6140,6140,6140,0
20240902,113300,65906310,6140,6140,6140,6140,0
20240902,113200,65906310,6140,6140,6140,6140,0
20240902,113100,65906310,6140,6130,6140,6130,18
20240902,113000,65795880,6150,6150,6150,6150,0
20240902,112900,65795880,6150,6150,6150,6150,0
20240902,112800,65795880,6150,6140,6150,6140,16
20240902,112700,65697490,6140,6140,6140,6140,89
20240902,112600,65151030,6140,6140,6140,6130,52
20240902,112500,64831820,6130,6130,6130,6130,1048
20240902,112400,58407580,6140,6140,6140,6140,0
20240902,112300,58407580,6140,6140,6140,6140,0
20240902,112200,58407580,6140,6140,6140,6140,0
20240902,112100,58407580,6140,6140,6140,6140,0
20240902,112000,58407580,6140,6050,6140,6050,600
20240902,111900,54741610,6050,6050,6050,6050,0
20240902,111800,54741610,6050,6050,6050,6050,0
20240902,111700,54741610,6050,6050,6050,6050,0
20240902,111600,54741610,6050,6050,6050,6050,0
20240902,111500,54741610,6050,6050,6050,6050,0
20240902,111400,54741610,6050,6030,6050,6030,193
20240902,111300,53577800,6030,6030,6030,6030,10
20240902,111200,53517500,6010,6010,6010,6010,0
20240902,111100,53517500,6010,6010,6010,6010,0
20240902,111000,53517500,6010,6010,6010,6010,0
20240902,110900,53517500,6010,6010,6010,6010,0
20240902,110800,53517500,6010,6010,6010,6010,0
20240902,110700,53517500,6010,6010,6010,6010,0
20240902,110600,53517500,6010,6010,6010,6010,0
20240902,110500,53517500,6010,6010,6010,6010,0
20240902,110400,53517500,6010,6010,6010,6010,156
20240902,110300,52579940,6030,6030,6030,6030,0
20240902,110200,52579940,6030,6030,6030,6030,0
20240902,110100,52579940,6030,6030,6030,6030,0
20240902,110000,52579940,6030,6030,6030,6030,0
20240902,105900,52579940,6030,6030,6030,6030,4
20240902,105800,52555820,6030,6030,6030,6030,0
20240902,105700,52555820,6030,6030,6030,6030,1
20240902,105600,52549790,6010,6010,6010,6010,0
20240902,105500,52549790,6010,6010,6010,6010,163
20240902,105400,51570160,6010,6010,6010,6010,0
20240902,105300,51570160,6010,6010,6010,6010,0
20240902,105200,51570160,6010,6010,6010,6010,0
20240902,105100,51570160,6010,6010,6010,6010,0
20240902,105000,51570160,6010,6010,6010,6010,0
20240902,104900,51570160,6010,6010,6010,6010,0
20240902,104800,51570160,6010,6010,6010,6010,0
20240902,104700,51570160,6010,6010,6010,6010,0
20240902,104600,51570160,6010,6010,6010,6010,0
20240902,104500,51570160,6010,6010,6010,6010,0
20240902,104400,51570160,6010,6010,6010,6010,0
20240902,104300,51570160,6010,6010,6010,6010,0
20240902,104200,51570160,6010,6020,6020,6010,126
20240902,104100,50812850,6010,6010,6010,6010,0
20240902,104000,50812850,6010,6010,6010,6010,0
20240902,103900,50812850,6010,6010,6010,6010,0
20240902,103800,50812850,6010,6010,6010,6010,0
20240902,103700,50812850,6010,6010,6010,6010,402
20240902,103600,48396830,6010,6020,6020,6010,738
20240902,103500,43960780,6020,6020,6020,6020,0
20240902,103400,43960780,6020,6020,6020,6020,0
20240902,103300,43960780,6020,6020,6020,6020,0
20240902,103200,43960780,6020,6020,6020,6020,0
20240902,103100,43960780,6020,6020,6020,6020,0
20240902,103000,43960780,6020,6020,6020,6020,0
20240902,102900,43960780,6020,6020,6020,6020,0
20240902,102800,43960780,6020,6020,6020,6020,0
20240902,102700,43960780,6020,6020,6020,6020,0
20240902,102600,43960780,6020,6020,6020,6020,0
20240902,102500,43960780,6020,6020,6020,6020,0
20240902,102400,43960780,6020,6020,6020,6020,152
20240902,102300,43045740,6010,6010,6010,6010,0
20240902,102200,43045740,6010,6010,6010,6010,100
20240902,102100,42444740,6010,6010,6010,6010,0
20240902,102000,42444740,6010,6010,6010,6000,2801
20240902,101900,25636620,6010,6010,6010,6010,0
20240902,101800,25636620,6010,6010,6010,6010,0
20240902,101700,25636620,6010,6010,6010,6010,0
20240902,101600,25636620,6010,6010,6010,6010,256
20240902,101500,24098060,6020,6030,6030,6020,783
20240902,101400,19380240,6040,6040,6040,6040,0
20240902,101300,19380240,6040,6040,6040,6040,0
20240902,101200,19380240,6040,6040,6040,6040,1
20240902,101100,19374200,6040,6040,6040,6040,2
20240902,101000,19362120,6040,6040,6040,6040,2
20240902,100900,19350040,6050,6050,6050,6050,0
20240902,100800,19350040,6050,6050,6050,6050,0
20240902,100700,19350040,6050,6050,6050,6050,1
20240902,100600,19343990,6050,6050,6050,6050,0
20240902,100500,19343990,6050,6050,6050,6050,0
20240902,100400,19343990,6050,6050,6050,6050,0
20240902,100300,19343990,6050,6050,6050,6050,1
20240902,100200,19337940,6040,6050,6050,6040,121
20240902,100100,18607000,6050,6060,6060,6050,1172
20240902,100000,11513440,6070,6070,6070,6070,184
20240902,095900,10396560,6070,6070,6070,6070,0
20240902,095800,10396560,6070,6070,6070,6070,5
20240902,095700,10366210,6100,6100,6100,6100,0
20240902,095600,10366210,6100,6100,6100,6100,0
20240902,095500,10366210,6100,6060,6100,6060,110
20240902,095400,9699210,6110,6110,6110,6110,0
20240902,095300,9699210,6110,6110,6110,6110,0
20240902,095200,9699210,6110,6110,6110,6110,0
20240902,095100,9699210,6110,6110,6110,6110,0
20240902,095000,9699210,6110,6110,6110,6110,0
20240902,094900,9699210,6110,6110,6110,6110,0
20240902,094800,9699210,6110,6110,6110,6110,21
20240902,094700,9570900,6110,6110,6110,6110,2
20240902,094600,9558680,6080,6120,6120,6080,139
20240902,094500,8713490,6110,6110,6110,6110,111
20240902,094400,8035280,6110,6110,6110,6110,0
20240902,094300,8035280,6110,6110,6110,6110,24
20240902,094200,7888640,6110,6110,6110,6110,1
20240902,094100,7882530,6080,6080,6080,6080,0
20240902,094000,7882530,6080,6080,6080,6080,0
20240902,093900,7882530,6080,6080,6080,6080,0
20240902,093800,7882530,6080,6080,6080,6080,115
20240902,093700,7183330,6080,6080,6080,6080,5
20240902,093600,7152930,6080,6080,6080,6080,0
20240902,093500,7152930,6080,6080,6080,6080,5
20240902,093400,7122530,6080,6080,6080,6080,5
20240902,093300,7092130,6080,6080,6080,6080,8
20240902,093200,7043490,6080,6080,6080,6080,1
20240902,093100,7037410,6080,6080,6080,6080,0
20240902,093000,7037410,6080,6080,6080,6080,0
20240902,092900,7037410,6080,6080,6080,6080,100
20240902,092800,6429410,6070,6070,6070,6070,0
20240902,092700,6429410,6070,6070,6070,6070,3
20240902,092600,6411200,6050,6050,6050,6050,0
20240902,092500,6411200,6050,6050,6050,6050,0
20240902,092400,6411200,6050,6050,6050,6050,0
20240902,092300,6411200,6050,6060,6060,6050,120
20240902,092200,5685180,6050,6080,6080,6050,365
20240902,092100,3468180,6080,6090,6090,6080,200
20240902,092000,2251950,6100,6100,6100,6100,102
20240902,091900,1629750,6140,6140,6140,6140,0
20240902,091800,1629750,6140,6140,6140,6140,1
20240902,091700,1623610,6080,6080,6080,6080,0
20240902,091600,1623610,6080,6080,6080,6080,0
20240902,091500,1623610,6080,6080,6080,6080,0
20240902,091400,1623610,6080,6080,6080,6080,0
20240902,091300,1623610,6080,6080,6080,6080,0
20240902,091200,1623610,6080,6080,6080,6080,0
20240902,091100,1623610,6080,6080,6080,6080,1
20240902,091000,1617530,6100,6100,6100,6100,1
20240902,090900,1611430,6120,6100,6120,6100,10
20240902,090800,1550410,6120,6120,6120,6120,0
20240902,090700,1550410,6120,6120,6120,6120,0
20240902,090600,1550410,6120,6120,6120,6120,1
20240902,090500,1544290,6120,6120,6120,6120,0
20240902,090400,1544290,6120,6120,6120,6120,0
20240902,090300,1544290,6120,6150,6150,6120,185
20240902,090200,406600,6160,6160,6160,6160,11
20240902,090100,338840,6160,6200,6200,6160,55
20240902,090000,0,6150,6150,6150,6150,0