KissMeData/217820/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,203700,150596975,3310,3310,3310,3310,999
20240902,203600,150596975,3310,3310,3310,3310,0
20240902,203500,150596975,3310,3310,3310,3310,0
20240902,203400,150596975,3310,3310,3310,3310,0
20240902,203300,150596975,3310,3310,3310,3310,0
20240902,203200,150596975,3310,3310,3310,3310,0
20240902,203100,150596975,3310,3310,3310,3310,0
20240902,203000,150596975,3310,3310,3310,3310,0
20240902,202900,150596975,3310,3310,3310,3310,0
20240902,202800,150596975,3310,3310,3310,3310,0
20240902,202700,150596975,3310,3310,3310,3310,0
20240902,202600,150596975,3310,3310,3310,3310,0
20240902,202500,150596975,3310,3310,3310,3310,0
20240902,202400,150596975,3310,3310,3310,3310,0
20240902,202300,150596975,3310,3310,3310,3310,0
20240902,202200,150596975,3310,3310,3310,3310,0
20240902,202100,150596975,3310,3310,3310,3310,0
20240902,202000,150596975,3310,3310,3310,3310,0
20240902,201900,150596975,3310,3310,3310,3310,0
20240902,201800,150596975,3310,3310,3310,3310,0
20240902,201700,150596975,3310,3310,3310,3310,0
20240902,201600,150596975,3310,3310,3310,3310,0
20240902,201500,150596975,3310,3310,3310,3310,0
20240902,201400,150596975,3310,3310,3310,3310,0
20240902,201300,150596975,3310,3310,3310,3310,0
20240902,201200,150596975,3310,3310,3310,3310,0
20240902,201100,150596975,3310,3310,3310,3310,0
20240902,201000,150596975,3310,3310,3310,3310,0
20240902,200900,150596975,3310,3310,3310,3310,0
20240902,200800,150596975,3310,3310,3310,3310,0
20240902,200700,150596975,3310,3310,3310,3310,999
20240902,200600,150596975,3310,3310,3310,3310,0
20240902,200500,150596975,3310,3310,3310,3310,0
20240902,200400,150596975,3310,3310,3310,3310,0
20240902,200300,150596975,3310,3310,3310,3310,0
20240902,200200,150596975,3310,3310,3310,3310,0
20240902,200100,150596975,3310,3310,3310,3310,0
20240902,200000,150596975,3310,3310,3310,3310,0
20240902,195900,150596975,3310,3310,3310,3310,0
20240902,195800,150596975,3310,3310,3310,3310,0
20240902,195700,150596975,3310,3310,3310,3310,0
20240902,195600,150596975,3310,3310,3310,3310,0
20240902,195500,150596975,3310,3310,3310,3310,0
20240902,195400,150596975,3310,3310,3310,3310,0
20240902,195300,150596975,3310,3310,3310,3310,0
20240902,195200,150596975,3310,3310,3310,3310,0
20240902,195100,150596975,3310,3310,3310,3310,0
20240902,195000,150596975,3310,3310,3310,3310,0
20240902,194900,150596975,3310,3310,3310,3310,0
20240902,194800,150596975,3310,3310,3310,3310,0
20240902,194700,150596975,3310,3310,3310,3310,0
20240902,194600,150596975,3310,3310,3310,3310,0
20240902,194500,150596975,3310,3310,3310,3310,0
20240902,194400,150596975,3310,3310,3310,3310,0
20240902,194300,150596975,3310,3310,3310,3310,0
20240902,194200,150596975,3310,3310,3310,3310,0
20240902,194100,150596975,3310,3310,3310,3310,0
20240902,194000,150596975,3310,3310,3310,3310,0
20240902,193900,150596975,3310,3310,3310,3310,0
20240902,193800,150596975,3310,3310,3310,3310,0
20240902,193700,150596975,3310,3310,3310,3310,999
20240902,193600,150596975,3310,3310,3310,3310,0
20240902,193500,150596975,3310,3310,3310,3310,0
20240902,193400,150596975,3310,3310,3310,3310,0
20240902,193300,150596975,3310,3310,3310,3310,0
20240902,193200,150596975,3310,3310,3310,3310,0
20240902,193100,150596975,3310,3310,3310,3310,0
20240902,193000,150596975,3310,3310,3310,3310,0
20240902,192900,150596975,3310,3310,3310,3310,0
20240902,192800,150596975,3310,3310,3310,3310,0
20240902,192700,150596975,3310,3310,3310,3310,0
20240902,192600,150596975,3310,3310,3310,3310,0
20240902,192500,150596975,3310,3310,3310,3310,0
20240902,192400,150596975,3310,3310,3310,3310,0
20240902,192300,150596975,3310,3310,3310,3310,0
20240902,192200,150596975,3310,3310,3310,3310,0
20240902,192100,150596975,3310,3310,3310,3310,0
20240902,192000,150596975,3310,3310,3310,3310,0
20240902,191900,150596975,3310,3310,3310,3310,0
20240902,191800,150596975,3310,3310,3310,3310,0
20240902,191700,150596975,3310,3310,3310,3310,0
20240902,191600,150596975,3310,3310,3310,3310,0
20240902,191500,150596975,3310,3310,3310,3310,0
20240902,191400,150596975,3310,3310,3310,3310,0
20240902,191300,150596975,3310,3310,3310,3310,0
20240902,191200,150596975,3310,3310,3310,3310,0
20240902,191100,150596975,3310,3310,3310,3310,0
20240902,191000,150596975,3310,3310,3310,3310,0
20240902,190900,150596975,3310,3310,3310,3310,0
20240902,190800,150596975,3310,3310,3310,3310,0
20240902,190700,150596975,3310,3310,3310,3310,999
20240902,190600,150596975,3310,3310,3310,3310,0
20240902,190500,150596975,3310,3310,3310,3310,0
20240902,190400,150596975,3310,3310,3310,3310,0
20240902,190300,150596975,3310,3310,3310,3310,0
20240902,190200,150596975,3310,3310,3310,3310,0
20240902,190100,150596975,3310,3310,3310,3310,0
20240902,190000,150596975,3310,3310,3310,3310,0
20240902,185900,150596975,3310,3310,3310,3310,0
20240902,185800,150596975,3310,3310,3310,3310,0
20240902,185700,150596975,3310,3310,3310,3310,0
20240902,185600,150596975,3310,3310,3310,3310,0
20240902,185500,150596975,3310,3310,3310,3310,0
20240902,185400,150596975,3310,3310,3310,3310,0
20240902,185300,150596975,3310,3310,3310,3310,0
20240902,185200,150596975,3310,3310,3310,3310,0
20240902,185100,150596975,3310,3310,3310,3310,0
20240902,185000,150596975,3310,3310,3310,3310,0
20240902,184900,150596975,3310,3310,3310,3310,0
20240902,184800,150596975,3310,3310,3310,3310,0
20240902,184700,150596975,3310,3310,3310,3310,0
20240902,184600,150596975,3310,3310,3310,3310,0
20240902,184500,150596975,3310,3310,3310,3310,0
20240902,184400,150596975,3310,3310,3310,3310,0
20240902,184300,150596975,3310,3310,3310,3310,0
20240902,184200,150596975,3310,3310,3310,3310,0
20240902,184100,150596975,3310,3310,3310,3310,0
20240902,184000,150596975,3310,3310,3310,3310,0
20240902,183900,150596975,3310,3310,3310,3310,0
20240902,183800,150596975,3310,3310,3310,3310,0
20240902,183700,150596975,3310,3310,3310,3310,999
20240902,183600,150596975,3310,3310,3310,3310,0
20240902,183500,150596975,3310,3310,3310,3310,0
20240902,183400,150596975,3310,3310,3310,3310,0
20240902,183300,150596975,3310,3310,3310,3310,0
20240902,183200,150596975,3310,3310,3310,3310,0
20240902,183100,150596975,3310,3310,3310,3310,0
20240902,183000,150596975,3310,3310,3310,3310,0
20240902,182900,150596975,3310,3310,3310,3310,0
20240902,182800,150596975,3310,3310,3310,3310,0
20240902,182700,150596975,3310,3310,3310,3310,0
20240902,182600,150596975,3310,3310,3310,3310,0
20240902,182500,150596975,3310,3310,3310,3310,0
20240902,182400,150596975,3310,3310,3310,3310,0
20240902,182300,150596975,3310,3310,3310,3310,0
20240902,182200,150596975,3310,3310,3310,3310,0
20240902,182100,150596975,3310,3310,3310,3310,0
20240902,182000,150596975,3310,3310,3310,3310,0
20240902,181900,150596975,3310,3310,3310,3310,0
20240902,181800,150596975,3310,3310,3310,3310,0
20240902,181700,150596975,3310,3310,3310,3310,0
20240902,181600,150596975,3310,3310,3310,3310,0
20240902,181500,150596975,3310,3310,3310,3310,0
20240902,181400,150596975,3310,3310,3310,3310,0
20240902,181300,150596975,3310,3310,3310,3310,0
20240902,181200,150596975,3310,3310,3310,3310,0
20240902,181100,150596975,3310,3310,3310,3310,0
20240902,181000,150596975,3310,3310,3310,3310,0
20240902,180900,150596975,3310,3310,3310,3310,0
20240902,180800,150596975,3310,3310,3310,3310,0
20240902,180700,150596975,3310,3310,3310,3310,999
20240902,180600,150596975,3310,3310,3310,3310,0
20240902,180500,150596975,3310,3310,3310,3310,0
20240902,180400,150596975,3310,3310,3310,3310,0
20240902,180300,150596975,3310,3310,3310,3310,0
20240902,180200,150596975,3310,3310,3310,3310,0
20240902,180100,150596975,3310,3310,3310,3310,0
20240902,180000,150596975,3310,3310,3310,3310,0
20240902,175900,150596975,3310,3310,3310,3310,0
20240902,175800,150596975,3310,3310,3310,3310,0
20240902,175700,150596975,3310,3310,3310,3310,0
20240902,175600,150596975,3310,3310,3310,3310,0
20240902,175500,150596975,3310,3310,3310,3310,0
20240902,175400,150596975,3310,3310,3310,3310,0
20240902,175300,150596975,3310,3310,3310,3310,0
20240902,175200,150596975,3310,3310,3310,3310,0
20240902,175100,150596975,3310,3310,3310,3310,0
20240902,175000,150596975,3310,3310,3310,3310,0
20240902,174900,150596975,3310,3310,3310,3310,0
20240902,174800,150596975,3310,3310,3310,3310,0
20240902,174700,150596975,3310,3310,3310,3310,0
20240902,174600,150596975,3310,3310,3310,3310,0
20240902,174500,150596975,3310,3310,3310,3310,0
20240902,174400,150596975,3310,3310,3310,3310,0
20240902,174300,150596975,3310,3310,3310,3310,0
20240902,174200,150596975,3310,3310,3310,3310,0
20240902,174100,150596975,3310,3310,3310,3310,0
20240902,174000,150596975,3310,3310,3310,3310,0
20240902,173900,150596975,3310,3310,3310,3310,0
20240902,173800,150596975,3310,3310,3310,3310,0
20240902,173700,150596975,3310,3310,3310,3310,999
20240902,173600,150596975,3310,3310,3310,3310,0
20240902,173500,150596975,3310,3310,3310,3310,0
20240902,173400,150596975,3310,3310,3310,3310,0
20240902,173300,150596975,3310,3310,3310,3310,0
20240902,173200,150596975,3310,3310,3310,3310,0
20240902,173100,150596975,3310,3310,3310,3310,0
20240902,173000,150596975,3310,3310,3310,3310,0
20240902,172900,150596975,3310,3310,3310,3310,0
20240902,172800,150596975,3310,3310,3310,3310,0
20240902,172700,150596975,3310,3310,3310,3310,0
20240902,172600,150596975,3310,3310,3310,3310,0
20240902,172500,150596975,3310,3310,3310,3310,0
20240902,172400,150596975,3310,3310,3310,3310,0
20240902,172300,150596975,3310,3310,3310,3310,0
20240902,172200,150596975,3310,3310,3310,3310,0
20240902,172100,150596975,3310,3310,3310,3310,0
20240902,172000,150596975,3310,3310,3310,3310,0
20240902,171900,150596975,3310,3310,3310,3310,0
20240902,171800,150596975,3310,3310,3310,3310,0
20240902,171700,150596975,3310,3310,3310,3310,0
20240902,171600,150596975,3310,3310,3310,3310,0
20240902,171500,150596975,3310,3310,3310,3310,0
20240902,171400,150596975,3310,3310,3310,3310,0
20240902,171300,150596975,3310,3310,3310,3310,0
20240902,171200,150596975,3310,3310,3310,3310,0
20240902,171100,150596975,3310,3310,3310,3310,0
20240902,171000,150596975,3310,3310,3310,3310,0
20240902,170900,150596975,3310,3310,3310,3310,0
20240902,170800,150596975,3310,3310,3310,3310,0
20240902,170700,150596975,3310,3310,3310,3310,999
20240902,170600,150596975,3310,3310,3310,3310,0
20240902,170500,150596975,3310,3310,3310,3310,0
20240902,170400,150596975,3310,3310,3310,3310,0
20240902,170300,150596975,3310,3310,3310,3310,0
20240902,170200,150596975,3310,3310,3310,3310,0
20240902,170100,150596975,3310,3310,3310,3310,0
20240902,170000,150596975,3310,3310,3310,3310,0
20240902,165900,150596975,3310,3310,3310,3310,0
20240902,165800,150596975,3310,3310,3310,3310,0
20240902,165700,150596975,3310,3310,3310,3310,0
20240902,165600,150596975,3310,3310,3310,3310,0
20240902,165500,150596975,3310,3310,3310,3310,0
20240902,165400,150596975,3310,3310,3310,3310,0
20240902,165300,150596975,3310,3310,3310,3310,0
20240902,165200,150596975,3310,3310,3310,3310,0
20240902,165100,150596975,3310,3310,3310,3310,0
20240902,165000,150596975,3310,3310,3310,3310,0
20240902,164900,150596975,3310,3310,3310,3310,0
20240902,164800,150596975,3310,3310,3310,3310,0
20240902,164700,150596975,3310,3310,3310,3310,0
20240902,164600,150596975,3310,3310,3310,3310,0
20240902,164500,150596975,3310,3310,3310,3310,0
20240902,164400,150596975,3310,3310,3310,3310,0
20240902,164300,150596975,3310,3310,3310,3310,0
20240902,164200,150596975,3310,3310,3310,3310,0
20240902,164100,150596975,3310,3310,3310,3310,0
20240902,164000,150596975,3310,3310,3310,3310,0
20240902,163900,150596975,3310,3310,3310,3310,0
20240902,163800,150596975,3310,3310,3310,3310,0
20240902,163700,150596975,3310,3310,3310,3310,999
20240902,163600,150596975,3310,3310,3310,3310,0
20240902,163500,150596975,3310,3310,3310,3310,0
20240902,163400,150596975,3310,3310,3310,3310,0
20240902,163300,150596975,3310,3310,3310,3310,0
20240902,163200,150596975,3310,3310,3310,3310,0
20240902,163100,150596975,3310,3310,3310,3310,0
20240902,163000,150596975,3310,3310,3310,3310,0
20240902,162900,150596975,3310,3310,3310,3310,0
20240902,162800,150596975,3310,3310,3310,3310,0
20240902,162700,150596975,3310,3310,3310,3310,0
20240902,162600,150596975,3310,3310,3310,3310,0
20240902,162500,150596975,3310,3310,3310,3310,0
20240902,162400,150596975,3310,3310,3310,3310,0
20240902,162300,150596975,3310,3310,3310,3310,0
20240902,162200,150596975,3310,3310,3310,3310,0
20240902,162100,150596975,3310,3310,3310,3310,0
20240902,162000,150596975,3310,3310,3310,3310,0
20240902,161900,150596975,3310,3310,3310,3310,0
20240902,161800,150596975,3310,3310,3310,3310,0
20240902,161700,150596975,3310,3310,3310,3310,0
20240902,161600,150596975,3310,3310,3310,3310,0
20240902,161500,150596975,3310,3310,3310,3310,0
20240902,161400,150596975,3310,3310,3310,3310,0
20240902,161300,150596975,3310,3310,3310,3310,0
20240902,161200,150596975,3310,3310,3310,3310,0
20240902,161100,150596975,3310,3310,3310,3310,0
20240902,161000,150596975,3310,3310,3310,3310,0
20240902,160900,150596975,3310,3310,3310,3310,0
20240902,160800,150596975,3310,3310,3310,3310,0
20240902,160700,150596975,3310,3310,3310,3310,999
20240902,160600,150596975,3310,3310,3310,3310,0
20240902,160500,150596975,3310,3310,3310,3310,0
20240902,160400,150596975,3310,3310,3310,3310,0
20240902,160300,150596975,3310,3310,3310,3310,0
20240902,160200,150596975,3310,3310,3310,3310,0
20240902,160100,150596975,3310,3310,3310,3310,0
20240902,160000,150596975,3310,3310,3310,3310,0
20240902,155900,150596975,3310,3310,3310,3310,0
20240902,155800,150596975,3310,3310,3310,3310,0
20240902,155700,150596975,3310,3310,3310,3310,0
20240902,155600,150596975,3310,3310,3310,3310,0
20240902,155500,150596975,3310,3310,3310,3310,0
20240902,155400,150596975,3310,3310,3310,3310,0
20240902,155300,150596975,3310,3310,3310,3310,0
20240902,155200,150596975,3310,3310,3310,3310,0
20240902,155100,150596975,3310,3310,3310,3310,0
20240902,155000,150596975,3310,3310,3310,3310,0
20240902,154900,150596975,3310,3310,3310,3310,0
20240902,154800,150596975,3310,3310,3310,3310,0
20240902,154700,150596975,3310,3310,3310,3310,0
20240902,154600,150596975,3310,3310,3310,3310,0
20240902,154500,150596975,3310,3310,3310,3310,0
20240902,154400,150596975,3310,3310,3310,3310,0
20240902,154300,150596975,3310,3310,3310,3310,0
20240902,154200,150596975,3310,3310,3310,3310,0
20240902,154100,150596975,3310,3310,3310,3310,0
20240902,154000,150596975,3310,3310,3310,3310,0
20240902,153900,150596975,3310,3310,3310,3310,0
20240902,153800,150596975,3310,3310,3310,3310,0
20240902,153700,150596975,3310,3310,3310,3310,999
20240902,153600,150596975,3310,3310,3310,3310,0
20240902,153500,150596975,3310,3310,3310,3310,0
20240902,153400,150596975,3310,3310,3310,3310,0
20240902,153300,150596975,3310,3310,3310,3310,0
20240902,153200,150596975,3310,3310,3310,3310,0
20240902,153100,150596975,3310,3310,3310,3310,0
20240902,153000,150596975,3310,3310,3310,3310,999
20240902,152900,147290285,3310,3310,3310,3310,0
20240902,152800,147290285,3310,3310,3310,3310,0
20240902,152700,147290285,3310,3310,3310,3310,0
20240902,152600,147290285,3310,3310,3310,3310,0
20240902,152500,147290285,3310,3310,3310,3310,0
20240902,152400,147290285,3310,3310,3310,3310,0
20240902,152300,147290285,3310,3310,3310,3310,0
20240902,152200,147290285,3310,3310,3310,3310,0
20240902,152100,147290285,3310,3310,3310,3310,0
20240902,152000,147290285,3310,3310,3310,3310,0
20240902,151900,147290285,3310,3310,3310,3310,25
20240902,151800,147207535,3310,3310,3315,3310,137
20240902,151700,146753960,3310,3310,3310,3310,7
20240902,151600,146730790,3315,3315,3315,3315,201
20240902,151500,146064475,3315,3310,3315,3310,3
20240902,151400,146054540,3315,3315,3315,3315,1
20240902,151300,146051225,3310,3310,3310,3310,104
20240902,151200,145706985,3310,3315,3315,3310,53
20240902,151100,145531305,3310,3310,3310,3310,0
20240902,151000,145531305,3310,3310,3310,3310,5
20240902,150900,145514755,3310,3310,3315,3310,137
20240902,150800,145061270,3310,3310,3310,3310,8
20240902,150700,145034790,3310,3310,3310,3310,59
20240902,150600,144839500,3310,3310,3310,3310,0
20240902,150500,144839500,3310,3310,3310,3305,49
20240902,150400,144677520,3310,3310,3310,3310,0
20240902,150300,144677520,3310,3310,3310,3310,4
20240902,150200,144664280,3310,3310,3310,3310,2
20240902,150100,144657660,3305,3305,3305,3305,20
20240902,150000,144591560,3310,3305,3310,3305,101
20240902,145900,144257750,3310,3310,3310,3310,73
20240902,145800,144016120,3310,3310,3310,3310,981
20240902,145700,140769010,3315,3315,3315,3315,30
20240902,145600,140669560,3315,3315,3315,3315,0
20240902,145500,140669560,3315,3315,3315,3315,2
20240902,145400,140662930,3315,3315,3315,3315,88
20240902,145300,140371210,3310,3310,3310,3310,10
20240902,145200,140338110,3310,3315,3315,3310,12
20240902,145100,140298340,3310,3310,3310,3310,50
20240902,145000,140132840,3315,3315,3315,3315,0
20240902,144900,140132840,3315,3315,3315,3315,0
20240902,144800,140132840,3315,3315,3315,3315,50
20240902,144700,139967090,3315,3315,3315,3315,0
20240902,144600,139967090,3315,3315,3315,3315,1
20240902,144500,139963775,3315,3315,3315,3315,0
20240902,144400,139963775,3315,3315,3315,3315,1
20240902,144300,139960460,3310,3310,3310,3310,0
20240902,144200,139960460,3310,3310,3310,3310,0
20240902,144100,139960460,3310,3310,3310,3310,0
20240902,144000,139960460,3310,3310,3310,3310,0
20240902,143900,139960460,3310,3320,3320,3310,425
20240902,143800,138552240,3325,3325,3325,3325,0
20240902,143700,138552240,3325,3315,3325,3315,12
20240902,143600,138512450,3325,3325,3325,3325,0
20240902,143500,138512450,3325,3325,3325,3325,0
20240902,143400,138512450,3325,3325,3325,3325,0
20240902,143300,138512450,3325,3325,3325,3325,0
20240902,143200,138512450,3325,3325,3325,3320,1503
20240902,143100,133522475,3325,3325,3325,3325,40
20240902,143000,133389475,3325,3325,3325,3325,1
20240902,142900,133386150,3325,3325,3325,3325,0
20240902,142800,133386150,3325,3325,3325,3325,21
20240902,142700,133316325,3325,3325,3325,3325,0
20240902,142600,133316325,3325,3325,3325,3325,0
20240902,142500,133316325,3325,3325,3325,3325,0
20240902,142400,133316325,3325,3325,3325,3325,0
20240902,142300,133316325,3325,3325,3325,3325,0
20240902,142200,133316325,3325,3320,3325,3320,120
20240902,142100,132917825,3320,3320,3320,3320,300
20240902,142000,131921825,3320,3320,3320,3320,0
20240902,141900,131921825,3320,3320,3320,3320,0
20240902,141800,131921825,3320,3320,3320,3320,0
20240902,141700,131921825,3320,3320,3320,3320,0
20240902,141600,131921825,3320,3320,3320,3320,71
20240902,141500,131686105,3325,3325,3325,3325,0
20240902,141400,131686105,3325,3325,3325,3325,21
20240902,141300,131616280,3330,3330,3330,3330,0
20240902,141200,131616280,3330,3330,3330,3330,0
20240902,141100,131616280,3330,3330,3330,3330,62
20240902,141000,131409820,3330,3330,3330,3330,0
20240902,140900,131409820,3330,3330,3330,3330,51
20240902,140800,131239990,3330,3320,3330,3320,311
20240902,140700,130207210,3325,3325,3325,3325,371
20240902,140600,128973635,3330,3330,3330,3330,100
20240902,140500,128640635,3330,3330,3330,3330,0
20240902,140400,128640635,3330,3330,3330,3330,0
20240902,140300,128640635,3330,3330,3330,3330,1
20240902,140200,128637305,3325,3325,3325,3325,86
20240902,140100,128351355,3335,3335,3335,3335,1
20240902,140000,128348020,3330,3330,3330,3330,125
20240902,135900,127931770,3335,3335,3335,3335,5
20240902,135800,127915095,3335,3335,3335,3335,0
20240902,135700,127915095,3335,3335,3335,3335,0
20240902,135600,127915095,3335,3335,3335,3335,0
20240902,135500,127915095,3335,3335,3335,3335,100
20240902,135400,127581595,3335,3335,3335,3335,35
20240902,135300,127464870,3335,3335,3335,3335,1
20240902,135200,127461535,3335,3330,3335,3330,16
20240902,135100,127408225,3330,3330,3330,3330,25
20240902,135000,127324975,3330,3330,3330,3330,0
20240902,134900,127324975,3330,3330,3330,3330,400
20240902,134800,125992975,3330,3330,3330,3330,0
20240902,134700,125992975,3330,3330,3330,3330,0
20240902,134600,125992975,3330,3330,3330,3330,0
20240902,134500,125992975,3330,3330,3330,3330,1
20240902,134400,125989645,3330,3330,3330,3330,59
20240902,134300,125793175,3330,3330,3330,3330,0
20240902,134200,125793175,3330,3330,3330,3330,20
20240902,134100,125726575,3330,3330,3330,3330,10
20240902,134000,125693275,3330,3330,3330,3330,1
20240902,133900,125689945,3325,3325,3325,3325,0
20240902,133800,125689945,3325,3325,3325,3325,0
20240902,133700,125689945,3325,3325,3325,3325,118
20240902,133600,125297595,3325,3325,3325,3325,32
20240902,133500,125191195,3325,3325,3325,3325,0
20240902,133400,125191195,3325,3325,3325,3325,0
20240902,133300,125191195,3325,3330,3330,3325,11
20240902,133200,125154570,3335,3335,3335,3335,0
20240902,133100,125154570,3335,3335,3335,3335,154
20240902,133000,124640980,3330,3330,3330,3330,20
20240902,132900,124574380,3330,3330,3330,3330,204
20240902,132800,123895060,3335,3335,3335,3335,0
20240902,132700,123895060,3335,3335,3335,3335,0
20240902,132600,123895060,3335,3335,3335,3335,100
20240902,132500,123561560,3335,3335,3335,3335,9
20240902,132400,123531545,3335,3335,3335,3335,19
20240902,132300,123468180,3335,3335,3335,3335,5
20240902,132200,123451505,3335,3335,3335,3335,200
20240902,132100,122784505,3335,3335,3335,3335,95
20240902,132000,122467680,3335,3330,3340,3330,4
20240902,131900,122454340,3335,3340,3340,3335,241
20240902,131800,121650510,3340,3340,3340,3340,215
20240902,131700,120932410,3340,3340,3340,3340,50
20240902,131600,120765410,3335,3335,3335,3335,235
20240902,131500,119981685,3335,3335,3350,3335,1221
20240902,131400,115902350,3330,3330,3330,3330,125
20240902,131300,115486100,3330,3330,3330,3330,0
20240902,131200,115486100,3330,3330,3330,3330,0
20240902,131100,115486100,3330,3330,3330,3330,146
20240902,131000,114999920,3335,3335,3335,3335,200
20240902,130900,114332920,3335,3330,3335,3330,432
20240902,130800,112892725,3335,3330,3335,3330,412
20240902,130700,111520715,3330,3330,3330,3330,7
20240902,130600,111497405,3325,3325,3325,3325,81
20240902,130500,111228080,3325,3325,3325,3325,45
20240902,130400,111078455,3325,3325,3325,3325,11
20240902,130300,111041880,3325,3325,3325,3325,11
20240902,130200,111005305,3325,3325,3325,3325,12
20240902,130100,110965405,3325,3325,3325,3325,6
20240902,130000,110945455,3325,3315,3325,3315,1031
20240902,125900,107524650,3315,3315,3315,3315,0
20240902,125800,107524650,3315,3315,3315,3315,0
20240902,125700,107524650,3315,3315,3315,3315,1
20240902,125600,107521335,3310,3315,3315,3310,56
20240902,125500,107335945,3315,3315,3315,3315,10
20240902,125400,107302795,3310,3310,3310,3310,0
20240902,125300,107302795,3310,3310,3310,3310,100
20240902,125200,106971795,3315,3315,3315,3315,0
20240902,125100,106971795,3315,3315,3315,3315,0
20240902,125000,106971795,3315,3315,3315,3315,0
20240902,124900,106971795,3315,3315,3315,3315,10
20240902,124800,106938645,3315,3315,3315,3315,0
20240902,124700,106938645,3315,3315,3315,3315,0
20240902,124600,106938645,3315,3310,3315,3310,6
20240902,124500,106918780,3310,3305,3310,3305,70
20240902,124400,106687310,3305,3300,3305,3300,74
20240902,124300,106443105,3305,3305,3305,3305,82
20240902,124200,106172095,3305,3305,3305,3305,0
20240902,124100,106172095,3305,3305,3305,3305,5
20240902,124000,106155570,3305,3305,3305,3305,0
20240902,123900,106155570,3305,3305,3305,3305,0
20240902,123800,106155570,3305,3305,3305,3305,1
20240902,123700,106152265,3305,3305,3305,3305,30
20240902,123600,106053115,3305,3305,3305,3305,100
20240902,123500,105722615,3305,3305,3305,3305,0
20240902,123400,105722615,3305,3305,3305,3305,50
20240902,123300,105557365,3300,3300,3300,3300,0
20240902,123200,105557365,3300,3300,3300,3300,0
20240902,123100,105557365,3300,3300,3300,3300,0
20240902,123000,105557365,3300,3300,3300,3300,0
20240902,122900,105557365,3300,3300,3300,3300,0
20240902,122800,105557365,3300,3300,3300,3300,0
20240902,122700,105557365,3300,3300,3300,3300,0
20240902,122600,105557365,3300,3300,3300,3300,668
20240902,122500,103352965,3305,3305,3305,3305,32
20240902,122400,103247205,3305,3305,3305,3305,1
20240902,122300,103243900,3305,3305,3305,3305,19
20240902,122200,103181105,3305,3305,3305,3305,103
20240902,122100,102840690,3300,3300,3300,3300,0
20240902,122000,102840690,3300,3300,3300,3300,0
20240902,121900,102840690,3300,3300,3300,3300,0
20240902,121800,102840690,3300,3300,3300,3300,100
20240902,121700,102510690,3300,3300,3300,3300,0
20240902,121600,102510690,3300,3300,3300,3300,0
20240902,121500,102510690,3300,3300,3300,3300,0
20240902,121400,102510690,3300,3300,3300,3300,0
20240902,121300,102510690,3300,3300,3300,3300,0
20240902,121200,102510690,3300,3300,3300,3300,50
20240902,121100,102345690,3305,3305,3305,3305,0
20240902,121000,102345690,3305,3305,3305,3305,32
20240902,120900,102239930,3310,3310,3310,3310,0
20240902,120800,102239930,3310,3310,3310,3310,10
20240902,120700,102206830,3315,3315,3315,3315,0
20240902,120600,102206830,3315,3315,3315,3315,0
20240902,120500,102206830,3315,3315,3315,3315,0
20240902,120400,102206830,3315,3315,3315,3315,0
20240902,120300,102206830,3315,3310,3315,3305,2357
20240902,120200,94416795,3310,3305,3310,3305,60
20240902,120100,94218295,3305,3305,3305,3305,0
20240902,120000,94218295,3305,3305,3305,3305,10
20240902,115900,94185245,3300,3300,3300,3300,0
20240902,115800,94185245,3300,3300,3300,3300,0
20240902,115700,94185245,3300,3300,3300,3300,7
20240902,115600,94162145,3300,3300,3300,3300,190
20240902,115500,93535145,3300,3300,3300,3300,0
20240902,115400,93535145,3300,3300,3300,3300,0
20240902,115300,93535145,3300,3300,3300,3300,0
20240902,115200,93535145,3300,3300,3300,3300,0
20240902,115100,93535145,3300,3300,3300,3300,0
20240902,115000,93535145,3300,3300,3300,3300,0
20240902,114900,93535145,3300,3300,3300,3300,48
20240902,114800,93376745,3300,3300,3300,3300,1
20240902,114700,93373445,3300,3300,3300,3300,0
20240902,114600,93373445,3300,3300,3300,3300,60
20240902,114500,93175445,3300,3300,3300,3300,0
20240902,114400,93175445,3300,3300,3300,3300,0
20240902,114300,93175445,3300,3300,3300,3300,0
20240902,114200,93175445,3300,3300,3300,3300,0
20240902,114100,93175445,3300,3300,3300,3300,0
20240902,114000,93175445,3300,3300,3300,3300,0
20240902,113900,93175445,3300,3300,3300,3300,1
20240902,113800,93172145,3300,3300,3300,3300,13
20240902,113700,93129245,3300,3300,3300,3300,0
20240902,113600,93129245,3300,3300,3300,3300,10
20240902,113500,93096245,3295,3295,3295,3295,136
20240902,113400,92648125,3295,3295,3295,3295,119
20240902,113300,92256020,3295,3295,3295,3295,61
20240902,113200,92055025,3300,3300,3300,3300,0
20240902,113100,92055025,3300,3295,3300,3295,225
20240902,113000,91313155,3295,3295,3295,3295,0
20240902,112900,91313155,3295,3295,3295,3295,0
20240902,112800,91313155,3295,3295,3295,3295,1
20240902,112700,91309860,3295,3295,3295,3295,41
20240902,112600,91174765,3290,3290,3290,3290,0
20240902,112500,91174765,3290,3290,3290,3290,308
20240902,112400,90161445,3290,3295,3295,3290,1000
20240902,112300,86871440,3295,3295,3295,3295,18
20240902,112200,86812130,3290,3300,3300,3290,575
20240902,112100,84917425,3300,3300,3300,3300,0
20240902,112000,84917425,3300,3300,3300,3300,45
20240902,111900,84768925,3300,3300,3300,3300,0
20240902,111800,84768925,3300,3300,3300,3300,0
20240902,111700,84768925,3300,3300,3300,3300,0
20240902,111600,84768925,3300,3300,3300,3300,0
20240902,111500,84768925,3300,3300,3300,3300,10
20240902,111400,84735925,3300,3305,3305,3300,258
20240902,111300,83883970,3310,3310,3310,3310,0
20240902,111200,83883970,3310,3315,3315,3310,120
20240902,111100,83486680,3315,3315,3315,3315,0
20240902,111000,83486680,3315,3315,3315,3315,50
20240902,110900,83320930,3315,3315,3315,3315,70
20240902,110800,83088880,3315,3315,3315,3315,30
20240902,110700,82989430,3315,3315,3315,3315,2
20240902,110600,82982800,3315,3315,3315,3315,0
20240902,110500,82982800,3315,3315,3315,3315,0
20240902,110400,82982800,3315,3335,3335,3315,246
20240902,110300,82167110,3320,3330,3335,3320,434
20240902,110200,80724655,3335,3305,3335,3305,1593
20240902,110100,75435315,3305,3305,3305,3305,0
20240902,110000,75435315,3305,3305,3305,3305,9
20240902,105900,75405570,3305,3305,3305,3305,20
20240902,105800,75339470,3305,3305,3305,3305,10
20240902,105700,75306420,3300,3300,3300,3300,2
20240902,105600,75299820,3305,3305,3305,3305,10
20240902,105500,75266770,3305,3300,3305,3300,51
20240902,105400,75098465,3300,3300,3300,3300,50
20240902,105300,74933465,3300,3300,3300,3300,87
20240902,105200,74646365,3305,3305,3305,3305,21
20240902,105100,74576960,3300,3300,3300,3300,0
20240902,105000,74576960,3300,3300,3300,3300,5
20240902,104900,74560460,3300,3300,3300,3300,2
20240902,104800,74553860,3300,3300,3300,3300,1
20240902,104700,74550560,3295,3295,3295,3295,0
20240902,104600,74550560,3295,3300,3300,3295,32
20240902,104500,74444970,3295,3295,3295,3295,0
20240902,104400,74444970,3295,3295,3295,3295,5
20240902,104300,74428495,3300,3295,3300,3295,1132
20240902,104200,70693185,3290,3300,3300,3290,2
20240902,104100,70686595,3295,3290,3295,3290,103
20240902,104000,70347490,3290,3290,3290,3290,102
20240902,103900,70011910,3285,3290,3290,3285,16
20240902,103800,69959285,3255,3255,3255,3255,0
20240902,103700,69959285,3255,3290,3290,3255,1998
20240902,103600,63397935,3285,3285,3285,3285,10
20240902,103500,63365085,3285,3285,3285,3285,0
20240902,103400,63365085,3285,3285,3285,3285,300
20240902,103300,62379585,3285,3285,3285,3285,0
20240902,103200,62379585,3285,3285,3285,3285,16
20240902,103100,62327025,3265,3280,3280,3265,160
20240902,103000,61802365,3280,3280,3280,3280,1
20240902,102900,61799085,3265,3265,3265,3265,0
20240902,102800,61799085,3265,3270,3270,3265,10
20240902,102700,61766410,3270,3285,3285,3270,811
20240902,102600,59102700,3280,3280,3280,3280,137
20240902,102500,58653340,3275,3275,3275,3275,122
20240902,102400,58253790,3270,3270,3275,3270,215
20240902,102300,57550515,3265,3265,3265,3265,0
20240902,102200,57550515,3265,3265,3265,3265,0
20240902,102100,57550515,3265,3265,3265,3265,70
20240902,102000,57321965,3260,3260,3260,3260,24
20240902,101900,57243725,3260,3260,3260,3260,0
20240902,101800,57243725,3260,3260,3265,3260,892
20240902,101700,54331845,3265,3265,3265,3265,0
20240902,101600,54331845,3265,3265,3265,3265,40
20240902,101500,54201245,3265,3265,3265,3265,15
20240902,101400,54152270,3265,3245,3265,3245,6
20240902,101300,54132780,3240,3240,3240,3240,2
20240902,101200,54126300,3240,3245,3245,3240,311
20240902,101100,53117910,3240,3240,3240,3240,0
20240902,101000,53117910,3240,3240,3240,3240,82
20240902,100900,52852230,3240,3245,3245,3240,458
20240902,100800,51368270,3240,3245,3245,3240,39
20240902,100700,51241765,3245,3250,3250,3245,188
20240902,100600,50631625,3265,3265,3265,3265,18
20240902,100500,50572855,3265,3265,3265,3265,0
20240902,100400,50572855,3265,3265,3265,3265,1
20240902,100300,50569590,3275,3275,3275,3275,3
20240902,100200,50559765,3275,3255,3275,3245,24
20240902,100100,50481755,3245,3260,3260,3245,650
20240902,100000,48370435,3270,3270,3270,3270,11
20240902,095900,48334465,3270,3280,3280,3270,4
20240902,095800,48321365,3275,3275,3275,3275,0
20240902,095700,48321365,3275,3275,3275,3275,0
20240902,095600,48321365,3275,3275,3275,3275,5
20240902,095500,48304990,3275,3265,3275,3260,105
20240902,095400,47961720,3270,3290,3290,3270,44
20240902,095300,47817265,3290,3290,3290,3290,100
20240902,095200,47488265,3290,3285,3290,3285,311
20240902,095100,46466220,3290,3290,3290,3290,100
20240902,095000,46137220,3290,3290,3290,3290,0
20240902,094900,46137220,3290,3280,3290,3270,235
20240902,094800,45368380,3280,3280,3280,3280,17
20240902,094700,45312620,3280,3280,3280,3280,29
20240902,094600,45217500,3280,3265,3280,3260,2257
20240902,094500,37851825,3265,3240,3265,3240,53
20240902,094400,37680030,3240,3240,3240,3240,927
20240902,094300,34676550,3240,3270,3270,3240,247
20240902,094200,33875160,3240,3260,3260,3240,211
20240902,094100,33191210,3270,3270,3270,3270,37
20240902,094000,33070220,3270,3270,3270,3270,498
20240902,093900,31441760,3270,3270,3270,3270,0
20240902,093800,31441760,3270,3270,3270,3270,11
20240902,093700,31405790,3280,3280,3280,3280,0
20240902,093600,31405790,3280,3280,3280,3280,2
20240902,093500,31399230,3280,3280,3280,3280,36
20240902,093400,31281150,3280,3280,3280,3280,0
20240902,093300,31281150,3280,3280,3280,3270,616
20240902,093200,29260770,3280,3280,3280,3280,200
20240902,093100,28604770,3280,3280,3280,3280,1
20240902,093000,28601490,3280,3280,3280,3280,100
20240902,092900,28273490,3280,3280,3280,3280,408
20240902,092800,26935250,3280,3260,3280,3220,500
20240902,092700,25317590,3280,3280,3280,3280,64
20240902,092600,25107670,3285,3285,3285,3280,228
20240902,092500,24358805,3285,3280,3285,3280,557
20240902,092400,22529345,3285,3285,3285,3285,22
20240902,092300,22457075,3280,3280,3280,3280,372
20240902,092200,21236915,3280,3280,3280,3280,826
20240902,092100,18527635,3280,3285,3285,3280,356
20240902,092000,17358450,3285,3285,3285,3285,31
20240902,091900,17256615,3285,3260,3285,3260,832
20240902,091800,14537610,3260,3270,3290,3260,1750
20240902,091700,8823365,3255,3290,3290,3255,686
20240902,091600,6574535,3290,3290,3290,3290,0
20240902,091500,6574535,3290,3290,3295,3290,15
20240902,091400,6525125,3290,3290,3290,3290,107
20240902,091300,6173095,3290,3285,3290,3285,26
20240902,091200,6087680,3295,3295,3295,3295,1
20240902,091100,6084385,3290,3285,3290,3285,135
20240902,091000,5640385,3285,3285,3285,3285,0
20240902,090900,5640385,3285,3285,3285,3285,1
20240902,090800,5637100,3255,3290,3290,3255,41
20240902,090700,5503195,3290,3290,3290,3290,0
20240902,090600,5503195,3290,3290,3290,3290,15
20240902,090500,5453845,3290,3290,3290,3290,0
20240902,090400,5453845,3290,3270,3290,3255,86
20240902,090300,5173145,3290,3290,3290,3290,156
20240902,090200,4659905,3290,3290,3290,3260,34
20240902,090100,4548075,3295,3295,3295,3295,3
20240902,090000,4538190,3220,3295,3295,3220,1397