KissMeData/199550/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,203000,348106700,8450,8450,8450,8450,1385
20240902,202900,348106700,8450,8450,8450,8450,0
20240902,202800,348106700,8450,8450,8450,8450,0
20240902,202700,348106700,8450,8450,8450,8450,0
20240902,202600,348106700,8450,8450,8450,8450,0
20240902,202500,348106700,8450,8450,8450,8450,0
20240902,202400,348106700,8450,8450,8450,8450,0
20240902,202300,348106700,8450,8450,8450,8450,0
20240902,202200,348106700,8450,8450,8450,8450,0
20240902,202100,348106700,8450,8450,8450,8450,0
20240902,202000,348106700,8450,8450,8450,8450,0
20240902,201900,348106700,8450,8450,8450,8450,0
20240902,201800,348106700,8450,8450,8450,8450,0
20240902,201700,348106700,8450,8450,8450,8450,0
20240902,201600,348106700,8450,8450,8450,8450,0
20240902,201500,348106700,8450,8450,8450,8450,0
20240902,201400,348106700,8450,8450,8450,8450,0
20240902,201300,348106700,8450,8450,8450,8450,0
20240902,201200,348106700,8450,8450,8450,8450,0
20240902,201100,348106700,8450,8450,8450,8450,0
20240902,201000,348106700,8450,8450,8450,8450,0
20240902,200900,348106700,8450,8450,8450,8450,0
20240902,200800,348106700,8450,8450,8450,8450,0
20240902,200700,348106700,8450,8450,8450,8450,0
20240902,200600,348106700,8450,8450,8450,8450,0
20240902,200500,348106700,8450,8450,8450,8450,0
20240902,200400,348106700,8450,8450,8450,8450,0
20240902,200300,348106700,8450,8450,8450,8450,0
20240902,200200,348106700,8450,8450,8450,8450,0
20240902,200100,348106700,8450,8450,8450,8450,0
20240902,200000,348106700,8450,8450,8450,8450,1385
20240902,195900,348106700,8450,8450,8450,8450,0
20240902,195800,348106700,8450,8450,8450,8450,0
20240902,195700,348106700,8450,8450,8450,8450,0
20240902,195600,348106700,8450,8450,8450,8450,0
20240902,195500,348106700,8450,8450,8450,8450,0
20240902,195400,348106700,8450,8450,8450,8450,0
20240902,195300,348106700,8450,8450,8450,8450,0
20240902,195200,348106700,8450,8450,8450,8450,0
20240902,195100,348106700,8450,8450,8450,8450,0
20240902,195000,348106700,8450,8450,8450,8450,0
20240902,194900,348106700,8450,8450,8450,8450,0
20240902,194800,348106700,8450,8450,8450,8450,0
20240902,194700,348106700,8450,8450,8450,8450,0
20240902,194600,348106700,8450,8450,8450,8450,0
20240902,194500,348106700,8450,8450,8450,8450,0
20240902,194400,348106700,8450,8450,8450,8450,0
20240902,194300,348106700,8450,8450,8450,8450,0
20240902,194200,348106700,8450,8450,8450,8450,0
20240902,194100,348106700,8450,8450,8450,8450,0
20240902,194000,348106700,8450,8450,8450,8450,0
20240902,193900,348106700,8450,8450,8450,8450,0
20240902,193800,348106700,8450,8450,8450,8450,0
20240902,193700,348106700,8450,8450,8450,8450,0
20240902,193600,348106700,8450,8450,8450,8450,0
20240902,193500,348106700,8450,8450,8450,8450,0
20240902,193400,348106700,8450,8450,8450,8450,0
20240902,193300,348106700,8450,8450,8450,8450,0
20240902,193200,348106700,8450,8450,8450,8450,0
20240902,193100,348106700,8450,8450,8450,8450,0
20240902,193000,348106700,8450,8450,8450,8450,1385
20240902,192900,348106700,8450,8450,8450,8450,0
20240902,192800,348106700,8450,8450,8450,8450,0
20240902,192700,348106700,8450,8450,8450,8450,0
20240902,192600,348106700,8450,8450,8450,8450,0
20240902,192500,348106700,8450,8450,8450,8450,0
20240902,192400,348106700,8450,8450,8450,8450,0
20240902,192300,348106700,8450,8450,8450,8450,0
20240902,192200,348106700,8450,8450,8450,8450,0
20240902,192100,348106700,8450,8450,8450,8450,0
20240902,192000,348106700,8450,8450,8450,8450,0
20240902,191900,348106700,8450,8450,8450,8450,0
20240902,191800,348106700,8450,8450,8450,8450,0
20240902,191700,348106700,8450,8450,8450,8450,0
20240902,191600,348106700,8450,8450,8450,8450,0
20240902,191500,348106700,8450,8450,8450,8450,0
20240902,191400,348106700,8450,8450,8450,8450,0
20240902,191300,348106700,8450,8450,8450,8450,0
20240902,191200,348106700,8450,8450,8450,8450,0
20240902,191100,348106700,8450,8450,8450,8450,0
20240902,191000,348106700,8450,8450,8450,8450,0
20240902,190900,348106700,8450,8450,8450,8450,0
20240902,190800,348106700,8450,8450,8450,8450,0
20240902,190700,348106700,8450,8450,8450,8450,0
20240902,190600,348106700,8450,8450,8450,8450,0
20240902,190500,348106700,8450,8450,8450,8450,0
20240902,190400,348106700,8450,8450,8450,8450,0
20240902,190300,348106700,8450,8450,8450,8450,0
20240902,190200,348106700,8450,8450,8450,8450,0
20240902,190100,348106700,8450,8450,8450,8450,0
20240902,190000,348106700,8450,8450,8450,8450,1385
20240902,185900,348106700,8450,8450,8450,8450,0
20240902,185800,348106700,8450,8450,8450,8450,0
20240902,185700,348106700,8450,8450,8450,8450,0
20240902,185600,348106700,8450,8450,8450,8450,0
20240902,185500,348106700,8450,8450,8450,8450,0
20240902,185400,348106700,8450,8450,8450,8450,0
20240902,185300,348106700,8450,8450,8450,8450,0
20240902,185200,348106700,8450,8450,8450,8450,0
20240902,185100,348106700,8450,8450,8450,8450,0
20240902,185000,348106700,8450,8450,8450,8450,0
20240902,184900,348106700,8450,8450,8450,8450,0
20240902,184800,348106700,8450,8450,8450,8450,0
20240902,184700,348106700,8450,8450,8450,8450,0
20240902,184600,348106700,8450,8450,8450,8450,0
20240902,184500,348106700,8450,8450,8450,8450,0
20240902,184400,348106700,8450,8450,8450,8450,0
20240902,184300,348106700,8450,8450,8450,8450,0
20240902,184200,348106700,8450,8450,8450,8450,0
20240902,184100,348106700,8450,8450,8450,8450,0
20240902,184000,348106700,8450,8450,8450,8450,0
20240902,183900,348106700,8450,8450,8450,8450,0
20240902,183800,348106700,8450,8450,8450,8450,0
20240902,183700,348106700,8450,8450,8450,8450,0
20240902,183600,348106700,8450,8450,8450,8450,0
20240902,183500,348106700,8450,8450,8450,8450,0
20240902,183400,348106700,8450,8450,8450,8450,0
20240902,183300,348106700,8450,8450,8450,8450,0
20240902,183200,348106700,8450,8450,8450,8450,0
20240902,183100,348106700,8450,8450,8450,8450,0
20240902,183000,348106700,8450,8450,8450,8450,1385
20240902,182900,348106700,8450,8450,8450,8450,0
20240902,182800,348106700,8450,8450,8450,8450,0
20240902,182700,348106700,8450,8450,8450,8450,0
20240902,182600,348106700,8450,8450,8450,8450,0
20240902,182500,348106700,8450,8450,8450,8450,0
20240902,182400,348106700,8450,8450,8450,8450,0
20240902,182300,348106700,8450,8450,8450,8450,0
20240902,182200,348106700,8450,8450,8450,8450,0
20240902,182100,348106700,8450,8450,8450,8450,0
20240902,182000,348106700,8450,8450,8450,8450,0
20240902,181900,348106700,8450,8450,8450,8450,0
20240902,181800,348106700,8450,8450,8450,8450,0
20240902,181700,348106700,8450,8450,8450,8450,0
20240902,181600,348106700,8450,8450,8450,8450,0
20240902,181500,348106700,8450,8450,8450,8450,0
20240902,181400,348106700,8450,8450,8450,8450,0
20240902,181300,348106700,8450,8450,8450,8450,0
20240902,181200,348106700,8450,8450,8450,8450,0
20240902,181100,348106700,8450,8450,8450,8450,0
20240902,181000,348106700,8450,8450,8450,8450,0
20240902,180900,348106700,8450,8450,8450,8450,0
20240902,180800,348106700,8450,8450,8450,8450,0
20240902,180700,348106700,8450,8450,8450,8450,0
20240902,180600,348106700,8450,8450,8450,8450,0
20240902,180500,348106700,8450,8450,8450,8450,0
20240902,180400,348106700,8450,8450,8450,8450,0
20240902,180300,348106700,8450,8450,8450,8450,0
20240902,180200,348106700,8450,8450,8450,8450,0
20240902,180100,348106700,8450,8450,8450,8450,0
20240902,180000,348106700,8450,8450,8450,8450,1385
20240902,175900,348106700,8450,8450,8450,8450,0
20240902,175800,348106700,8450,8450,8450,8450,0
20240902,175700,348106700,8450,8450,8450,8450,0
20240902,175600,348106700,8450,8450,8450,8450,0
20240902,175500,348106700,8450,8450,8450,8450,0
20240902,175400,348106700,8450,8450,8450,8450,0
20240902,175300,348106700,8450,8450,8450,8450,0
20240902,175200,348106700,8450,8450,8450,8450,0
20240902,175100,348106700,8450,8450,8450,8450,0
20240902,175000,348106700,8450,8450,8450,8450,0
20240902,174900,348106700,8450,8450,8450,8450,0
20240902,174800,348106700,8450,8450,8450,8450,0
20240902,174700,348106700,8450,8450,8450,8450,0
20240902,174600,348106700,8450,8450,8450,8450,0
20240902,174500,348106700,8450,8450,8450,8450,0
20240902,174400,348106700,8450,8450,8450,8450,0
20240902,174300,348106700,8450,8450,8450,8450,0
20240902,174200,348106700,8450,8450,8450,8450,0
20240902,174100,348106700,8450,8450,8450,8450,0
20240902,174000,348106700,8450,8450,8450,8450,0
20240902,173900,348106700,8450,8450,8450,8450,0
20240902,173800,348106700,8450,8450,8450,8450,0
20240902,173700,348106700,8450,8450,8450,8450,0
20240902,173600,348106700,8450,8450,8450,8450,0
20240902,173500,348106700,8450,8450,8450,8450,0
20240902,173400,348106700,8450,8450,8450,8450,0
20240902,173300,348106700,8450,8450,8450,8450,0
20240902,173200,348106700,8450,8450,8450,8450,0
20240902,173100,348106700,8450,8450,8450,8450,0
20240902,173000,348106700,8450,8450,8450,8450,1385
20240902,172900,348106700,8450,8450,8450,8450,0
20240902,172800,348106700,8450,8450,8450,8450,0
20240902,172700,348106700,8450,8450,8450,8450,0
20240902,172600,348106700,8450,8450,8450,8450,0
20240902,172500,348106700,8450,8450,8450,8450,0
20240902,172400,348106700,8450,8450,8450,8450,0
20240902,172300,348106700,8450,8450,8450,8450,0
20240902,172200,348106700,8450,8450,8450,8450,0
20240902,172100,348106700,8450,8450,8450,8450,0
20240902,172000,348106700,8450,8450,8450,8450,0
20240902,171900,348106700,8450,8450,8450,8450,0
20240902,171800,348106700,8450,8450,8450,8450,0
20240902,171700,348106700,8450,8450,8450,8450,0
20240902,171600,348106700,8450,8450,8450,8450,0
20240902,171500,348106700,8450,8450,8450,8450,0
20240902,171400,348106700,8450,8450,8450,8450,0
20240902,171300,348106700,8450,8450,8450,8450,0
20240902,171200,348106700,8450,8450,8450,8450,0
20240902,171100,348106700,8450,8450,8450,8450,0
20240902,171000,348106700,8450,8450,8450,8450,0
20240902,170900,348106700,8450,8450,8450,8450,0
20240902,170800,348106700,8450,8450,8450,8450,0
20240902,170700,348106700,8450,8450,8450,8450,0
20240902,170600,348106700,8450,8450,8450,8450,0
20240902,170500,348106700,8450,8450,8450,8450,0
20240902,170400,348106700,8450,8450,8450,8450,0
20240902,170300,348106700,8450,8450,8450,8450,0
20240902,170200,348106700,8450,8450,8450,8450,0
20240902,170100,348106700,8450,8450,8450,8450,0
20240902,170000,348106700,8450,8450,8450,8450,1385
20240902,165900,348106700,8450,8450,8450,8450,0
20240902,165800,348106700,8450,8450,8450,8450,0
20240902,165700,348106700,8450,8450,8450,8450,0
20240902,165600,348106700,8450,8450,8450,8450,0
20240902,165500,348106700,8450,8450,8450,8450,0
20240902,165400,348106700,8450,8450,8450,8450,0
20240902,165300,348106700,8450,8450,8450,8450,0
20240902,165200,348106700,8450,8450,8450,8450,0
20240902,165100,348106700,8450,8450,8450,8450,0
20240902,165000,348106700,8450,8450,8450,8450,0
20240902,164900,348106700,8450,8450,8450,8450,0
20240902,164800,348106700,8450,8450,8450,8450,0
20240902,164700,348106700,8450,8450,8450,8450,0
20240902,164600,348106700,8450,8450,8450,8450,0
20240902,164500,348106700,8450,8450,8450,8450,0
20240902,164400,348106700,8450,8450,8450,8450,0
20240902,164300,348106700,8450,8450,8450,8450,0
20240902,164200,348106700,8450,8450,8450,8450,0
20240902,164100,348106700,8450,8450,8450,8450,0
20240902,164000,348106700,8450,8450,8450,8450,0
20240902,163900,348106700,8450,8450,8450,8450,0
20240902,163800,348106700,8450,8450,8450,8450,0
20240902,163700,348106700,8450,8450,8450,8450,0
20240902,163600,348106700,8450,8450,8450,8450,0
20240902,163500,348106700,8450,8450,8450,8450,0
20240902,163400,348106700,8450,8450,8450,8450,0
20240902,163300,348106700,8450,8450,8450,8450,0
20240902,163200,348106700,8450,8450,8450,8450,0
20240902,163100,348106700,8450,8450,8450,8450,0
20240902,163000,348106700,8450,8450,8450,8450,1385
20240902,162900,348106700,8450,8450,8450,8450,0
20240902,162800,348106700,8450,8450,8450,8450,0
20240902,162700,348106700,8450,8450,8450,8450,0
20240902,162600,348106700,8450,8450,8450,8450,0
20240902,162500,348106700,8450,8450,8450,8450,0
20240902,162400,348106700,8450,8450,8450,8450,0
20240902,162300,348106700,8450,8450,8450,8450,0
20240902,162200,348106700,8450,8450,8450,8450,0
20240902,162100,348106700,8450,8450,8450,8450,0
20240902,162000,348106700,8450,8450,8450,8450,0
20240902,161900,348106700,8450,8450,8450,8450,0
20240902,161800,348106700,8450,8450,8450,8450,0
20240902,161700,348106700,8450,8450,8450,8450,0
20240902,161600,348106700,8450,8450,8450,8450,0
20240902,161500,348106700,8450,8450,8450,8450,0
20240902,161400,348106700,8450,8450,8450,8450,0
20240902,161300,348106700,8450,8450,8450,8450,0
20240902,161200,348106700,8450,8450,8450,8450,0
20240902,161100,348106700,8450,8450,8450,8450,0
20240902,161000,348106700,8450,8450,8450,8450,0
20240902,160900,348106700,8450,8450,8450,8450,0
20240902,160800,348106700,8450,8450,8450,8450,0
20240902,160700,348106700,8450,8450,8450,8450,0
20240902,160600,348106700,8450,8450,8450,8450,0
20240902,160500,348106700,8450,8450,8450,8450,0
20240902,160400,348106700,8450,8450,8450,8450,0
20240902,160300,348106700,8450,8450,8450,8450,0
20240902,160200,348106700,8450,8450,8450,8450,0
20240902,160100,348106700,8450,8450,8450,8450,0
20240902,160000,348106700,8450,8450,8450,8450,1385
20240902,155900,348106700,8450,8450,8450,8450,0
20240902,155800,348106700,8450,8450,8450,8450,0
20240902,155700,348106700,8450,8450,8450,8450,0
20240902,155600,348106700,8450,8450,8450,8450,0
20240902,155500,348106700,8450,8450,8450,8450,0
20240902,155400,348106700,8450,8450,8450,8450,0
20240902,155300,348106700,8450,8450,8450,8450,0
20240902,155200,348106700,8450,8450,8450,8450,0
20240902,155100,348106700,8450,8450,8450,8450,0
20240902,155000,348106700,8450,8450,8450,8450,0
20240902,154900,348106700,8450,8450,8450,8450,0
20240902,154800,348106700,8450,8450,8450,8450,0
20240902,154700,348106700,8450,8450,8450,8450,0
20240902,154600,348106700,8450,8450,8450,8450,0
20240902,154500,348106700,8450,8450,8450,8450,0
20240902,154400,348106700,8450,8450,8450,8450,0
20240902,154300,348106700,8450,8450,8450,8450,0
20240902,154200,348106700,8450,8450,8450,8450,0
20240902,154100,348106700,8450,8450,8450,8450,0
20240902,154000,348106700,8450,8450,8450,8450,0
20240902,153900,348106700,8450,8450,8450,8450,0
20240902,153800,348106700,8450,8450,8450,8450,0
20240902,153700,348106700,8450,8450,8450,8450,0
20240902,153600,348106700,8450,8450,8450,8450,0
20240902,153500,348106700,8450,8450,8450,8450,0
20240902,153400,348106700,8450,8450,8450,8450,0
20240902,153300,348106700,8450,8450,8450,8450,0
20240902,153200,348106700,8450,8450,8450,8450,0
20240902,153100,348106700,8450,8450,8450,8450,0
20240902,153000,348106700,8450,8450,8450,8450,2770
20240902,152900,336403450,8480,8480,8480,8480,0
20240902,152800,336403450,8480,8480,8480,8480,0
20240902,152700,336403450,8480,8480,8480,8480,0
20240902,152600,336403450,8480,8480,8480,8480,0
20240902,152500,336403450,8480,8480,8480,8480,0
20240902,152400,336403450,8480,8480,8480,8480,0
20240902,152300,336403450,8480,8480,8480,8480,0
20240902,152200,336403450,8480,8480,8480,8480,0
20240902,152100,336403450,8480,8480,8480,8480,0
20240902,152000,336403450,8480,8480,8480,8480,0
20240902,151900,336403450,8480,8490,8490,8480,446
20240902,151800,332620870,8480,8480,8480,8480,0
20240902,151700,332620870,8480,8480,8480,8480,0
20240902,151600,332620870,8480,8480,8480,8480,0
20240902,151500,332620870,8480,8480,8480,8480,100
20240902,151400,331772870,8490,8530,8530,8490,6
20240902,151300,331721730,8530,8530,8530,8530,300
20240902,151200,329162730,8530,8530,8530,8530,7
20240902,151100,329103020,8540,8540,8540,8540,0
20240902,151000,329103020,8540,8540,8540,8540,0
20240902,150900,329103020,8540,8540,8540,8540,0
20240902,150800,329103020,8540,8540,8540,8540,0
20240902,150700,329103020,8540,8540,8550,8540,206
20240902,150600,327343750,8550,8550,8550,8550,13
20240902,150500,327232600,8550,8550,8550,8550,0
20240902,150400,327232600,8550,8550,8550,8550,0
20240902,150300,327232600,8550,8490,8550,8490,1000
20240902,150200,318707310,8490,8490,8490,8490,0
20240902,150100,318707310,8490,8490,8490,8490,0
20240902,150000,318707310,8490,8490,8490,8490,0
20240902,145900,318707310,8490,8490,8490,8490,0
20240902,145800,318707310,8490,8490,8490,8490,0
20240902,145700,318707310,8490,8490,8490,8490,117
20240902,145600,317713980,8490,8490,8490,8490,0
20240902,145500,317713980,8490,8490,8490,8490,0
20240902,145400,317713980,8490,8490,8490,8490,0
20240902,145300,317713980,8490,8490,8490,8490,0
20240902,145200,317713980,8490,8490,8490,8490,1187
20240902,145100,307636350,8490,8490,8490,8490,0
20240902,145000,307636350,8490,8490,8490,8490,0
20240902,144900,307636350,8490,8490,8490,8490,0
20240902,144800,307636350,8490,8490,8490,8490,0
20240902,144700,307636350,8490,8490,8490,8490,0
20240902,144600,307636350,8490,8490,8490,8490,0
20240902,144500,307636350,8490,8490,8490,8490,0
20240902,144400,307636350,8490,8490,8490,8490,50
20240902,144300,307211850,8490,8490,8490,8490,0
20240902,144200,307211850,8490,8460,8490,8460,267
20240902,144100,304946430,8460,8460,8460,8460,1
20240902,144000,304937970,8460,8450,8460,8450,500
20240902,143900,300708450,8410,8410,8410,8410,111
20240902,143800,299774940,8410,8410,8410,8410,11
20240902,143700,299682430,8410,8410,8410,8410,0
20240902,143600,299682430,8410,8410,8410,8410,0
20240902,143500,299682430,8410,8410,8410,8410,0
20240902,143400,299682430,8410,8410,8410,8410,0
20240902,143300,299682430,8410,8410,8410,8410,0
20240902,143200,299682430,8410,8410,8410,8410,0
20240902,143100,299682430,8410,8410,8410,8410,255
20240902,143000,297537880,8410,8410,8410,8410,500
20240902,142900,293332880,8430,8430,8430,8430,0
20240902,142800,293332880,8430,8430,8430,8430,0
20240902,142700,293332880,8430,8430,8430,8430,0
20240902,142600,293332880,8430,8440,8440,8430,2
20240902,142500,293316010,8490,8490,8490,8490,0
20240902,142400,293316010,8490,8490,8490,8490,0
20240902,142300,293316010,8490,8490,8490,8490,0
20240902,142200,293316010,8490,8490,8490,8490,0
20240902,142100,293316010,8490,8490,8490,8490,0
20240902,142000,293316010,8490,8490,8490,8490,1
20240902,141900,293307520,8490,8490,8490,8490,0
20240902,141800,293307520,8490,8490,8490,8490,1
20240902,141700,293299030,8490,8490,8490,8490,0
20240902,141600,293299030,8490,8490,8490,8490,50
20240902,141500,292874530,8450,8450,8450,8450,0
20240902,141400,292874530,8450,8450,8450,8450,35
20240902,141300,292578780,8430,8430,8430,8430,18
20240902,141200,292427040,8390,8390,8390,8390,0
20240902,141100,292427040,8390,8390,8390,8390,10
20240902,141000,292343140,8390,8400,8400,8390,2275
20240902,140900,273244970,8400,8430,8430,8400,1000
20240902,140800,264832130,8440,8440,8440,8440,55
20240902,140700,264367930,8470,8440,8470,8440,94
20240902,140600,263573430,8500,8500,8500,8500,91
20240902,140500,262799930,8430,8500,8500,8430,156
20240902,140400,261479890,8440,8440,8440,8440,93
20240902,140300,260694970,8510,8510,8510,8510,0
20240902,140200,260694970,8510,8510,8510,8510,0
20240902,140100,260694970,8510,8510,8510,8510,0
20240902,140000,260694970,8510,8480,8510,8480,200
20240902,135900,258996270,8440,8440,8440,8440,0
20240902,135800,258996270,8440,8440,8440,8440,0
20240902,135700,258996270,8440,8440,8440,8440,0
20240902,135600,258996270,8440,8440,8440,8440,0
20240902,135500,258996270,8440,8440,8440,8440,0
20240902,135400,258996270,8440,8440,8440,8440,0
20240902,135300,258996270,8440,8440,8440,8440,0
20240902,135200,258996270,8440,8440,8440,8440,0
20240902,135100,258996270,8440,8440,8440,8440,0
20240902,135000,258996270,8440,8440,8440,8440,1
20240902,134900,258987830,8440,8440,8440,8440,0
20240902,134800,258987830,8440,8440,8440,8440,0
20240902,134700,258987830,8440,8440,8440,8440,0
20240902,134600,258987830,8440,8440,8440,8440,0
20240902,134500,258987830,8440,8440,8440,8440,0
20240902,134400,258987830,8440,8440,8440,8440,0
20240902,134300,258987830,8440,8440,8440,8440,0
20240902,134200,258987830,8440,8440,8440,8440,197
20240902,134100,257325150,8440,8440,8440,8440,0
20240902,134000,257325150,8440,8450,8450,8440,500
20240902,133900,253104040,8450,8450,8450,8450,0
20240902,133800,253104040,8450,8450,8450,8450,0
20240902,133700,253104040,8450,8450,8450,8450,0
20240902,133600,253104040,8450,8450,8450,8450,0
20240902,133500,253104040,8450,8450,8450,8450,0
20240902,133400,253104040,8450,8450,8450,8450,0
20240902,133300,253104040,8450,8450,8450,8450,10
20240902,133200,253019540,8450,8450,8450,8450,0
20240902,133100,253019540,8450,8450,8450,8450,16
20240902,133000,252884340,8440,8440,8440,8440,0
20240902,132900,252884340,8440,8440,8440,8440,0
20240902,132800,252884340,8440,8440,8440,8440,83
20240902,132700,252183820,8440,8450,8450,8440,72
20240902,132600,251576090,8450,8450,8450,8450,0
20240902,132500,251576090,8450,8450,8450,8450,0
20240902,132400,251576090,8450,8450,8450,8450,11
20240902,132300,251483140,8520,8520,8520,8520,0
20240902,132200,251483140,8520,8520,8520,8520,0
20240902,132100,251483140,8520,8520,8520,8520,0
20240902,132000,251483140,8520,8520,8520,8520,0
20240902,131900,251483140,8520,8520,8520,8520,0
20240902,131800,251483140,8520,8520,8520,8520,0
20240902,131700,251483140,8520,8520,8520,8520,0
20240902,131600,251483140,8520,8520,8520,8520,0
20240902,131500,251483140,8520,8520,8520,8520,0
20240902,131400,251483140,8520,8520,8520,8520,0
20240902,131300,251483140,8520,8520,8520,8520,0
20240902,131200,251483140,8520,8520,8520,8520,0
20240902,131100,251483140,8520,8520,8520,8520,0
20240902,131000,251483140,8520,8520,8520,8520,0
20240902,130900,251483140,8520,8520,8520,8520,0
20240902,130800,251483140,8520,8520,8520,8520,0
20240902,130700,251483140,8520,8520,8520,8520,0
20240902,130600,251483140,8520,8520,8520,8520,0
20240902,130500,251483140,8520,8520,8520,8520,0
20240902,130400,251483140,8520,8520,8520,8520,0
20240902,130300,251483140,8520,8520,8520,8520,0
20240902,130200,251483140,8520,8520,8520,8520,0
20240902,130100,251483140,8520,8520,8520,8520,169
20240902,130000,250043260,8520,8520,8520,8520,0
20240902,125900,250043260,8520,8520,8520,8520,0
20240902,125800,250043260,8520,8520,8520,8520,0
20240902,125700,250043260,8520,8520,8520,8520,100
20240902,125600,249191260,8440,8440,8440,8440,0
20240902,125500,249191260,8440,8440,8440,8440,1
20240902,125400,249182820,8430,8430,8430,8430,0
20240902,125300,249182820,8430,8500,8500,8430,110
20240902,125200,248253680,8510,8510,8510,8510,170
20240902,125100,246806980,8520,8520,8520,8520,0
20240902,125000,246806980,8520,8530,8540,8520,98
20240902,124900,245971040,8510,8510,8510,8510,1
20240902,124800,245962530,8510,8510,8510,8510,0
20240902,124700,245962530,8510,8540,8540,8510,72
20240902,124600,245348370,8540,8540,8540,8540,17
20240902,124500,245203190,8540,8530,8540,8500,120
20240902,124400,244179350,8520,8520,8520,8520,10
20240902,124300,244094150,8440,8440,8440,8440,0
20240902,124200,244094150,8440,8440,8440,8440,0
20240902,124100,244094150,8440,8440,8440,8440,0
20240902,124000,244094150,8440,8440,8440,8440,4
20240902,123900,244060390,8530,8530,8530,8530,50
20240902,123800,243633890,8500,8500,8500,8500,0
20240902,123700,243633890,8500,8500,8500,8500,24
20240902,123600,243429890,8500,8500,8500,8500,260
20240902,123500,241219890,8500,8500,8500,8500,0
20240902,123400,241219890,8500,8500,8500,8500,0
20240902,123300,241219890,8500,8500,8500,8500,0
20240902,123200,241219890,8500,8500,8500,8500,2
20240902,123100,241202890,8500,8500,8500,8500,0
20240902,123000,241202890,8500,8500,8500,8500,11
20240902,122900,241109390,8500,8500,8500,8500,0
20240902,122800,241109390,8500,8450,8500,8450,800
20240902,122700,234318690,8450,8450,8450,8450,0
20240902,122600,234318690,8450,8450,8450,8450,0
20240902,122500,234318690,8450,8450,8450,8450,0
20240902,122400,234318690,8450,8450,8450,8450,0
20240902,122300,234318690,8450,8450,8450,8450,0
20240902,122200,234318690,8450,8450,8450,8450,0
20240902,122100,234318690,8450,8450,8450,8450,0
20240902,122000,234318690,8450,8450,8450,8450,0
20240902,121900,234318690,8450,8450,8450,8450,0
20240902,121800,234318690,8450,8450,8450,8450,0
20240902,121700,234318690,8450,8450,8450,8450,0
20240902,121600,234318690,8450,8450,8450,8450,0
20240902,121500,234318690,8450,8450,8450,8450,0
20240902,121400,234318690,8450,8450,8450,8450,0
20240902,121300,234318690,8450,8450,8450,8450,0
20240902,121200,234318690,8450,8450,8450,8450,0
20240902,121100,234318690,8450,8440,8450,8440,2
20240902,121000,234301800,8440,8440,8440,8440,0
20240902,120900,234301800,8440,8440,8440,8440,0
20240902,120800,234301800,8440,8440,8440,8440,0
20240902,120700,234301800,8440,8440,8440,8440,0
20240902,120600,234301800,8440,8440,8440,8440,0
20240902,120500,234301800,8440,8440,8440,8440,0
20240902,120400,234301800,8440,8440,8440,8440,0
20240902,120300,234301800,8440,8440,8440,8440,0
20240902,120200,234301800,8440,8440,8440,8440,3
20240902,120100,234276480,8440,8440,8440,8440,100
20240902,120000,233432480,8400,8400,8400,8400,300
20240902,115900,230912480,8400,8400,8400,8400,3
20240902,115800,230887280,8400,8410,8410,8400,500
20240902,115700,226686320,8400,8400,8400,8400,0
20240902,115600,226686320,8400,8400,8400,8400,0
20240902,115500,226686320,8400,8400,8400,8400,0
20240902,115400,226686320,8400,8400,8400,8400,0
20240902,115300,226686320,8400,8400,8400,8400,0
20240902,115200,226686320,8400,8400,8400,8400,0
20240902,115100,226686320,8400,8400,8400,8400,0
20240902,115000,226686320,8400,8410,8410,8400,130
20240902,114900,225593630,8440,8440,8440,8440,0
20240902,114800,225593630,8440,8440,8440,8440,0
20240902,114700,225593630,8440,8440,8440,8440,0
20240902,114600,225593630,8440,8440,8440,8440,200
20240902,114500,223905630,8450,8450,8450,8450,0
20240902,114400,223905630,8450,8450,8450,8450,0
20240902,114300,223905630,8450,8450,8450,8450,0
20240902,114200,223905630,8450,8450,8450,8450,0
20240902,114100,223905630,8450,8450,8450,8450,0
20240902,114000,223905630,8450,8450,8450,8450,0
20240902,113900,223905630,8450,8450,8450,8450,0
20240902,113800,223905630,8450,8450,8450,8450,0
20240902,113700,223905630,8450,8450,8450,8450,0
20240902,113600,223905630,8450,8450,8450,8450,0
20240902,113500,223905630,8450,8450,8450,8450,0
20240902,113400,223905630,8450,8450,8450,8450,1
20240902,113300,223897180,8450,8450,8450,8450,0
20240902,113200,223897180,8450,8450,8450,8450,0
20240902,113100,223897180,8450,8450,8450,8450,0
20240902,113000,223897180,8450,8450,8450,8450,10
20240902,112900,223812680,8450,8450,8450,8450,0
20240902,112800,223812680,8450,8450,8450,8450,200
20240902,112700,222122680,8420,8420,8420,8420,1292
20240902,112600,211244040,8420,8420,8420,8420,1
20240902,112500,211235620,8420,8420,8420,8420,0
20240902,112400,211235620,8420,8420,8420,8420,0
20240902,112300,211235620,8420,8420,8420,8420,0
20240902,112200,211235620,8420,8420,8420,8420,0
20240902,112100,211235620,8420,8420,8420,8420,0
20240902,112000,211235620,8420,8420,8420,8420,0
20240902,111900,211235620,8420,8420,8420,8420,0
20240902,111800,211235620,8420,8420,8420,8420,7
20240902,111700,211176680,8400,8410,8410,8400,459
20240902,111600,207320580,8420,8420,8420,8420,0
20240902,111500,207320580,8420,8420,8420,8420,0
20240902,111400,207320580,8420,8420,8420,8420,0
20240902,111300,207320580,8420,8420,8420,8420,0
20240902,111200,207320580,8420,8420,8420,8420,3
20240902,111100,207295320,8420,8420,8420,8420,0
20240902,111000,207295320,8420,8420,8420,8420,0
20240902,110900,207295320,8420,8420,8420,8420,0
20240902,110800,207295320,8420,8420,8420,8420,4
20240902,110700,207261640,8410,8410,8410,8410,0
20240902,110600,207261640,8410,8410,8410,8410,0
20240902,110500,207261640,8410,8410,8410,8410,0
20240902,110400,207261640,8410,8410,8410,8410,0
20240902,110300,207261640,8410,8410,8410,8410,104
20240902,110200,206387000,8410,8420,8420,8410,117
20240902,110100,205403010,8420,8420,8420,8420,0
20240902,110000,205403010,8420,8420,8420,8420,0
20240902,105900,205403010,8420,8420,8420,8420,0
20240902,105800,205403010,8420,8420,8420,8420,434
20240902,105700,201748730,8420,8420,8420,8420,71
20240902,105600,201150910,8420,8420,8420,8420,5
20240902,105500,201108810,8420,8420,8420,8420,0
20240902,105400,201108810,8420,8420,8420,8420,0
20240902,105300,201108810,8420,8420,8420,8420,0
20240902,105200,201108810,8420,8420,8420,8420,0
20240902,105100,201108810,8420,8420,8420,8420,0
20240902,105000,201108810,8420,8420,8420,8420,0
20240902,104900,201108810,8420,8420,8420,8420,0
20240902,104800,201108810,8420,8420,8450,8420,103
20240902,104700,200241520,8420,8420,8420,8420,0
20240902,104600,200241520,8420,8420,8420,8420,4
20240902,104500,200207840,8400,8400,8400,8400,0
20240902,104400,200207840,8400,8400,8400,8400,22
20240902,104300,200023040,8400,8400,8400,8400,300
20240902,104200,197503040,8390,8430,8430,8390,1730
20240902,104100,182973870,8470,8490,8490,8470,400
20240902,104000,179581870,8490,8490,8490,8490,0
20240902,103900,179581870,8490,8490,8490,8490,0
20240902,103800,179581870,8490,8490,8490,8490,200
20240902,103700,177883870,8430,8430,8430,8430,0
20240902,103600,177883870,8430,8430,8430,8430,0
20240902,103500,177883870,8430,8470,8470,8430,18
20240902,103400,177732080,8490,8490,8490,8490,100
20240902,103300,176883080,8490,8490,8490,8490,0
20240902,103200,176883080,8490,8490,8490,8490,2
20240902,103100,176866100,8490,8490,8490,8490,0
20240902,103000,176866100,8490,8490,8490,8490,0
20240902,102900,176866100,8490,8490,8490,8490,0
20240902,102800,176866100,8490,8490,8490,8490,0
20240902,102700,176866100,8490,8480,8490,8480,200
20240902,102600,175168420,8420,8420,8420,8420,0
20240902,102500,175168420,8420,8420,8420,8420,0
20240902,102400,175168420,8420,8430,8430,8420,603
20240902,102300,170087160,8430,8430,8430,8430,200
20240902,102200,168401160,8430,8430,8430,8430,400
20240902,102100,165029160,8430,8430,8430,8430,0
20240902,102000,165029160,8430,8430,8430,8430,2
20240902,101900,165012300,8430,8450,8450,8430,500
20240902,101800,160793700,8490,8490,8490,8490,1
20240902,101700,160785210,8500,8500,8500,8500,0
20240902,101600,160785210,8500,8500,8500,8500,100
20240902,101500,159935210,8500,8500,8500,8500,0
20240902,101400,159935210,8500,8500,8500,8500,150
20240902,101300,158660210,8490,8490,8490,8490,0
20240902,101200,158660210,8490,8490,8490,8490,0
20240902,101100,158660210,8490,8490,8490,8490,0
20240902,101000,158660210,8490,8480,8490,8480,724
20240902,100900,152514750,8490,8490,8490,8490,0
20240902,100800,152514750,8490,8490,8490,8490,0
20240902,100700,152514750,8490,8490,8490,8490,0
20240902,100600,152514750,8490,8490,8490,8490,0
20240902,100500,152514750,8490,8490,8490,8490,0
20240902,100400,152514750,8490,8490,8490,8490,1
20240902,100300,152506260,8490,8490,8490,8490,4
20240902,100200,152472300,8490,8490,8490,8490,0
20240902,100100,152472300,8490,8490,8490,8490,0
20240902,100000,152472300,8490,8490,8490,8490,0
20240902,095900,152472300,8490,8490,8490,8490,1
20240902,095800,152463810,8440,8440,8440,8440,183
20240902,095700,150919290,8470,8470,8470,8470,0
20240902,095600,150919290,8470,8470,8470,8470,0
20240902,095500,150919290,8470,8470,8470,8470,0
20240902,095400,150919290,8470,8470,8470,8470,0
20240902,095300,150919290,8470,8470,8470,8470,1
20240902,095200,150910820,8470,8470,8470,8470,0
20240902,095100,150910820,8470,8440,8470,8400,1305
20240902,095000,139911980,8470,8470,8470,8470,200
20240902,094900,138217980,8410,8410,8410,8410,120
20240902,094800,137208780,8450,8450,8450,8450,0
20240902,094700,137208780,8450,8450,8450,8400,1263
20240902,094600,126557920,8450,8450,8450,8450,3
20240902,094500,126532570,8410,8410,8410,8410,47
20240902,094400,126137300,8410,8410,8410,8410,417
20240902,094300,122630330,8440,8420,8440,8420,686
20240902,094200,116853210,8460,8460,8460,8460,3
20240902,094100,116827830,8460,8460,8460,8460,0
20240902,094000,116827830,8460,8460,8460,8460,25
20240902,093900,116616330,8420,8420,8420,8420,8
20240902,093800,116548970,8420,8420,8420,8420,60
20240902,093700,116043770,8410,8410,8410,8410,408
20240902,093600,112612490,8410,8410,8410,8410,0
20240902,093500,112612490,8410,8420,8420,8410,700
20240902,093400,106725390,8410,8410,8410,8410,1
20240902,093300,106716980,8410,8420,8420,8410,100
20240902,093200,105875970,8410,8420,8420,8410,1352
20240902,093100,94496550,8420,8430,8430,8420,235
20240902,093000,92517670,8420,8450,8450,8420,319
20240902,092900,89831630,8460,8550,8550,8450,1984
20240902,092800,73049030,8550,8550,8550,8550,0
20240902,092700,73049030,8550,8550,8550,8550,0
20240902,092600,73049030,8550,8540,8550,8490,1224
20240902,092500,62635980,8570,8570,8580,8540,231
20240902,092400,60662260,8600,8600,8600,8600,0
20240902,092300,60662260,8600,8600,8600,8600,0
20240902,092200,60662260,8600,8600,8600,8580,9
20240902,092100,60584880,8600,8590,8600,8590,8
20240902,092000,60516110,8600,8630,8630,8560,314
20240902,091900,57824700,8630,8600,8630,8600,102
20240902,091800,56944470,8630,8630,8630,8630,20
20240902,091700,56771870,8630,8560,8630,8560,1051
20240902,091600,47729280,8560,8560,8560,8560,2
20240902,091500,47712160,8550,8550,8550,8550,17
20240902,091400,47566810,8580,8580,8580,8580,0
20240902,091300,47566810,8580,8580,8580,8580,0
20240902,091200,47566810,8580,8550,8580,8550,1000
20240902,091100,38993720,8550,8550,8550,8540,14
20240902,091000,38874030,8550,8550,8550,8550,176
20240902,090900,37369230,8550,8550,8550,8550,32
20240902,090800,37095630,8570,8540,8570,8540,530
20240902,090700,32569370,8540,8520,8540,8500,2199
20240902,090600,13875070,8530,8530,8530,8530,2
20240902,090500,13858010,8530,8530,8530,8530,120
20240902,090400,12834410,8530,8560,8560,8500,325
20240902,090300,10064520,8570,8510,8570,8510,50
20240902,090200,9638910,8520,8510,8520,8510,31
20240902,090100,9375090,8580,8500,8580,8500,199
20240902,090000,7674960,8490,8490,8490,8490,904