KissMeData/331920/min/candle-20240924.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240924,211700,265020785,4345,4345,4345,4345,3289
20240924,211600,265020785,4345,4345,4345,4345,0
20240924,211500,265020785,4345,4345,4345,4345,0
20240924,211400,265020785,4345,4345,4345,4345,0
20240924,211300,265020785,4345,4345,4345,4345,0
20240924,211200,265020785,4345,4345,4345,4345,0
20240924,211100,265020785,4345,4345,4345,4345,0
20240924,211000,265020785,4345,4345,4345,4345,0
20240924,210900,265020785,4345,4345,4345,4345,0
20240924,210800,265020785,4345,4345,4345,4345,0
20240924,210700,265020785,4345,4345,4345,4345,0
20240924,210600,265020785,4345,4345,4345,4345,0
20240924,210500,265020785,4345,4345,4345,4345,0
20240924,210400,265020785,4345,4345,4345,4345,0
20240924,210300,265020785,4345,4345,4345,4345,0
20240924,210200,265020785,4345,4345,4345,4345,0
20240924,210100,265020785,4345,4345,4345,4345,0
20240924,210000,265020785,4345,4345,4345,4345,0
20240924,205900,265020785,4345,4345,4345,4345,0
20240924,205800,265020785,4345,4345,4345,4345,0
20240924,205700,265020785,4345,4345,4345,4345,0
20240924,205600,265020785,4345,4345,4345,4345,0
20240924,205500,265020785,4345,4345,4345,4345,0
20240924,205400,265020785,4345,4345,4345,4345,0
20240924,205300,265020785,4345,4345,4345,4345,0
20240924,205200,265020785,4345,4345,4345,4345,0
20240924,205100,265020785,4345,4345,4345,4345,0
20240924,205000,265020785,4345,4345,4345,4345,0
20240924,204900,265020785,4345,4345,4345,4345,0
20240924,204800,265020785,4345,4345,4345,4345,0
20240924,204700,265020785,4345,4345,4345,4345,3289
20240924,204600,265020785,4345,4345,4345,4345,0
20240924,204500,265020785,4345,4345,4345,4345,0
20240924,204400,265020785,4345,4345,4345,4345,0
20240924,204300,265020785,4345,4345,4345,4345,0
20240924,204200,265020785,4345,4345,4345,4345,0
20240924,204100,265020785,4345,4345,4345,4345,0
20240924,204000,265020785,4345,4345,4345,4345,0
20240924,203900,265020785,4345,4345,4345,4345,0
20240924,203800,265020785,4345,4345,4345,4345,0
20240924,203700,265020785,4345,4345,4345,4345,0
20240924,203600,265020785,4345,4345,4345,4345,0
20240924,203500,265020785,4345,4345,4345,4345,0
20240924,203400,265020785,4345,4345,4345,4345,0
20240924,203300,265020785,4345,4345,4345,4345,0
20240924,203200,265020785,4345,4345,4345,4345,0
20240924,203100,265020785,4345,4345,4345,4345,0
20240924,203000,265020785,4345,4345,4345,4345,0
20240924,202900,265020785,4345,4345,4345,4345,0
20240924,202800,265020785,4345,4345,4345,4345,0
20240924,202700,265020785,4345,4345,4345,4345,0
20240924,202600,265020785,4345,4345,4345,4345,0
20240924,202500,265020785,4345,4345,4345,4345,0
20240924,202400,265020785,4345,4345,4345,4345,0
20240924,202300,265020785,4345,4345,4345,4345,0
20240924,202200,265020785,4345,4345,4345,4345,0
20240924,202100,265020785,4345,4345,4345,4345,0
20240924,202000,265020785,4345,4345,4345,4345,0
20240924,201900,265020785,4345,4345,4345,4345,0
20240924,201800,265020785,4345,4345,4345,4345,0
20240924,201700,265020785,4345,4345,4345,4345,3289
20240924,201600,265020785,4345,4345,4345,4345,0
20240924,201500,265020785,4345,4345,4345,4345,0
20240924,201400,265020785,4345,4345,4345,4345,0
20240924,201300,265020785,4345,4345,4345,4345,0
20240924,201200,265020785,4345,4345,4345,4345,0
20240924,201100,265020785,4345,4345,4345,4345,0
20240924,201000,265020785,4345,4345,4345,4345,0
20240924,200900,265020785,4345,4345,4345,4345,0
20240924,200800,265020785,4345,4345,4345,4345,0
20240924,200700,265020785,4345,4345,4345,4345,0
20240924,200600,265020785,4345,4345,4345,4345,0
20240924,200500,265020785,4345,4345,4345,4345,0
20240924,200400,265020785,4345,4345,4345,4345,0
20240924,200300,265020785,4345,4345,4345,4345,0
20240924,200200,265020785,4345,4345,4345,4345,0
20240924,200100,265020785,4345,4345,4345,4345,0
20240924,200000,265020785,4345,4345,4345,4345,0
20240924,195900,265020785,4345,4345,4345,4345,0
20240924,195800,265020785,4345,4345,4345,4345,0
20240924,195700,265020785,4345,4345,4345,4345,0
20240924,195600,265020785,4345,4345,4345,4345,0
20240924,195500,265020785,4345,4345,4345,4345,0
20240924,195400,265020785,4345,4345,4345,4345,0
20240924,195300,265020785,4345,4345,4345,4345,0
20240924,195200,265020785,4345,4345,4345,4345,0
20240924,195100,265020785,4345,4345,4345,4345,0
20240924,195000,265020785,4345,4345,4345,4345,0
20240924,194900,265020785,4345,4345,4345,4345,0
20240924,194800,265020785,4345,4345,4345,4345,0
20240924,194700,265020785,4345,4345,4345,4345,3289
20240924,194600,265020785,4345,4345,4345,4345,0
20240924,194500,265020785,4345,4345,4345,4345,0
20240924,194400,265020785,4345,4345,4345,4345,0
20240924,194300,265020785,4345,4345,4345,4345,0
20240924,194200,265020785,4345,4345,4345,4345,0
20240924,194100,265020785,4345,4345,4345,4345,0
20240924,194000,265020785,4345,4345,4345,4345,0
20240924,193900,265020785,4345,4345,4345,4345,0
20240924,193800,265020785,4345,4345,4345,4345,0
20240924,193700,265020785,4345,4345,4345,4345,0
20240924,193600,265020785,4345,4345,4345,4345,0
20240924,193500,265020785,4345,4345,4345,4345,0
20240924,193400,265020785,4345,4345,4345,4345,0
20240924,193300,265020785,4345,4345,4345,4345,0
20240924,193200,265020785,4345,4345,4345,4345,0
20240924,193100,265020785,4345,4345,4345,4345,0
20240924,193000,265020785,4345,4345,4345,4345,0
20240924,192900,265020785,4345,4345,4345,4345,0
20240924,192800,265020785,4345,4345,4345,4345,0
20240924,192700,265020785,4345,4345,4345,4345,0
20240924,192600,265020785,4345,4345,4345,4345,0
20240924,192500,265020785,4345,4345,4345,4345,0
20240924,192400,265020785,4345,4345,4345,4345,0
20240924,192300,265020785,4345,4345,4345,4345,0
20240924,192200,265020785,4345,4345,4345,4345,0
20240924,192100,265020785,4345,4345,4345,4345,0
20240924,192000,265020785,4345,4345,4345,4345,0
20240924,191900,265020785,4345,4345,4345,4345,0
20240924,191800,265020785,4345,4345,4345,4345,0
20240924,191700,265020785,4345,4345,4345,4345,3289
20240924,191600,265020785,4345,4345,4345,4345,0
20240924,191500,265020785,4345,4345,4345,4345,0
20240924,191400,265020785,4345,4345,4345,4345,0
20240924,191300,265020785,4345,4345,4345,4345,0
20240924,191200,265020785,4345,4345,4345,4345,0
20240924,191100,265020785,4345,4345,4345,4345,0
20240924,191000,265020785,4345,4345,4345,4345,0
20240924,190900,265020785,4345,4345,4345,4345,0
20240924,190800,265020785,4345,4345,4345,4345,0
20240924,190700,265020785,4345,4345,4345,4345,0
20240924,190600,265020785,4345,4345,4345,4345,0
20240924,190500,265020785,4345,4345,4345,4345,0
20240924,190400,265020785,4345,4345,4345,4345,0
20240924,190300,265020785,4345,4345,4345,4345,0
20240924,190200,265020785,4345,4345,4345,4345,0
20240924,190100,265020785,4345,4345,4345,4345,0
20240924,190000,265020785,4345,4345,4345,4345,0
20240924,185900,265020785,4345,4345,4345,4345,0
20240924,185800,265020785,4345,4345,4345,4345,0
20240924,185700,265020785,4345,4345,4345,4345,0
20240924,185600,265020785,4345,4345,4345,4345,0
20240924,185500,265020785,4345,4345,4345,4345,0
20240924,185400,265020785,4345,4345,4345,4345,0
20240924,185300,265020785,4345,4345,4345,4345,0
20240924,185200,265020785,4345,4345,4345,4345,0
20240924,185100,265020785,4345,4345,4345,4345,0
20240924,185000,265020785,4345,4345,4345,4345,0
20240924,184900,265020785,4345,4345,4345,4345,0
20240924,184800,265020785,4345,4345,4345,4345,0
20240924,184700,265020785,4345,4345,4345,4345,3289
20240924,184600,265020785,4345,4345,4345,4345,0
20240924,184500,265020785,4345,4345,4345,4345,0
20240924,184400,265020785,4345,4345,4345,4345,0
20240924,184300,265020785,4345,4345,4345,4345,0
20240924,184200,265020785,4345,4345,4345,4345,0
20240924,184100,265020785,4345,4345,4345,4345,0
20240924,184000,265020785,4345,4345,4345,4345,0
20240924,183900,265020785,4345,4345,4345,4345,0
20240924,183800,265020785,4345,4345,4345,4345,0
20240924,183700,265020785,4345,4345,4345,4345,0
20240924,183600,265020785,4345,4345,4345,4345,0
20240924,183500,265020785,4345,4345,4345,4345,0
20240924,183400,265020785,4345,4345,4345,4345,0
20240924,183300,265020785,4345,4345,4345,4345,0
20240924,183200,265020785,4345,4345,4345,4345,0
20240924,183100,265020785,4345,4345,4345,4345,0
20240924,183000,265020785,4345,4345,4345,4345,0
20240924,182900,265020785,4345,4345,4345,4345,0
20240924,182800,265020785,4345,4345,4345,4345,0
20240924,182700,265020785,4345,4345,4345,4345,0
20240924,182600,265020785,4345,4345,4345,4345,0
20240924,182500,265020785,4345,4345,4345,4345,0
20240924,182400,265020785,4345,4345,4345,4345,0
20240924,182300,265020785,4345,4345,4345,4345,0
20240924,182200,265020785,4345,4345,4345,4345,0
20240924,182100,265020785,4345,4345,4345,4345,0
20240924,182000,265020785,4345,4345,4345,4345,0
20240924,181900,265020785,4345,4345,4345,4345,0
20240924,181800,265020785,4345,4345,4345,4345,0
20240924,181700,265020785,4345,4345,4345,4345,3289
20240924,181600,265020785,4345,4345,4345,4345,0
20240924,181500,265020785,4345,4345,4345,4345,0
20240924,181400,265020785,4345,4345,4345,4345,0
20240924,181300,265020785,4345,4345,4345,4345,0
20240924,181200,265020785,4345,4345,4345,4345,0
20240924,181100,265020785,4345,4345,4345,4345,0
20240924,181000,265020785,4345,4345,4345,4345,0
20240924,180900,265020785,4345,4345,4345,4345,0
20240924,180800,265020785,4345,4345,4345,4345,0
20240924,180700,265020785,4345,4345,4345,4345,0
20240924,180600,265020785,4345,4345,4345,4345,0
20240924,180500,265020785,4345,4345,4345,4345,0
20240924,180400,265020785,4345,4345,4345,4345,0
20240924,180300,265020785,4345,4345,4345,4345,0
20240924,180200,265020785,4345,4345,4345,4345,0
20240924,180100,265020785,4345,4345,4345,4345,0
20240924,180000,265020785,4345,4345,4345,4345,0
20240924,175900,265020785,4345,4345,4345,4345,0
20240924,175800,265020785,4345,4345,4345,4345,0
20240924,175700,265020785,4345,4345,4345,4345,0
20240924,175600,265020785,4345,4345,4345,4345,0
20240924,175500,265020785,4345,4345,4345,4345,0
20240924,175400,265020785,4345,4345,4345,4345,0
20240924,175300,265020785,4345,4345,4345,4345,0
20240924,175200,265020785,4345,4345,4345,4345,0
20240924,175100,265020785,4345,4345,4345,4345,0
20240924,175000,265020785,4345,4345,4345,4345,0
20240924,174900,265020785,4345,4345,4345,4345,0
20240924,174800,265020785,4345,4345,4345,4345,0
20240924,174700,265020785,4345,4345,4345,4345,3289
20240924,174600,265020785,4345,4345,4345,4345,0
20240924,174500,265020785,4345,4345,4345,4345,0
20240924,174400,265020785,4345,4345,4345,4345,0
20240924,174300,265020785,4345,4345,4345,4345,0
20240924,174200,265020785,4345,4345,4345,4345,0
20240924,174100,265020785,4345,4345,4345,4345,0
20240924,174000,265020785,4345,4345,4345,4345,0
20240924,173900,265020785,4345,4345,4345,4345,0
20240924,173800,265020785,4345,4345,4345,4345,0
20240924,173700,265020785,4345,4345,4345,4345,0
20240924,173600,265020785,4345,4345,4345,4345,0
20240924,173500,265020785,4345,4345,4345,4345,0
20240924,173400,265020785,4345,4345,4345,4345,0
20240924,173300,265020785,4345,4345,4345,4345,0
20240924,173200,265020785,4345,4345,4345,4345,0
20240924,173100,265020785,4345,4345,4345,4345,0
20240924,173000,265020785,4345,4345,4345,4345,0
20240924,172900,265020785,4345,4345,4345,4345,0
20240924,172800,265020785,4345,4345,4345,4345,0
20240924,172700,265020785,4345,4345,4345,4345,0
20240924,172600,265020785,4345,4345,4345,4345,0
20240924,172500,265020785,4345,4345,4345,4345,0
20240924,172400,265020785,4345,4345,4345,4345,0
20240924,172300,265020785,4345,4345,4345,4345,0
20240924,172200,265020785,4345,4345,4345,4345,0
20240924,172100,265020785,4345,4345,4345,4345,0
20240924,172000,265020785,4345,4345,4345,4345,0
20240924,171900,265020785,4345,4345,4345,4345,0
20240924,171800,265020785,4345,4345,4345,4345,0
20240924,171700,265020785,4345,4345,4345,4345,3289
20240924,171600,265020785,4345,4345,4345,4345,0
20240924,171500,265020785,4345,4345,4345,4345,0
20240924,171400,265020785,4345,4345,4345,4345,0
20240924,171300,265020785,4345,4345,4345,4345,0
20240924,171200,265020785,4345,4345,4345,4345,0
20240924,171100,265020785,4345,4345,4345,4345,0
20240924,171000,265020785,4345,4345,4345,4345,0
20240924,170900,265020785,4345,4345,4345,4345,0
20240924,170800,265020785,4345,4345,4345,4345,0
20240924,170700,265020785,4345,4345,4345,4345,0
20240924,170600,265020785,4345,4345,4345,4345,0
20240924,170500,265020785,4345,4345,4345,4345,0
20240924,170400,265020785,4345,4345,4345,4345,0
20240924,170300,265020785,4345,4345,4345,4345,0
20240924,170200,265020785,4345,4345,4345,4345,0
20240924,170100,265020785,4345,4345,4345,4345,0
20240924,170000,265020785,4345,4345,4345,4345,0
20240924,165900,265020785,4345,4345,4345,4345,0
20240924,165800,265020785,4345,4345,4345,4345,0
20240924,165700,265020785,4345,4345,4345,4345,0
20240924,165600,265020785,4345,4345,4345,4345,0
20240924,165500,265020785,4345,4345,4345,4345,0
20240924,165400,265020785,4345,4345,4345,4345,0
20240924,165300,265020785,4345,4345,4345,4345,0
20240924,165200,265020785,4345,4345,4345,4345,0
20240924,165100,265020785,4345,4345,4345,4345,0
20240924,165000,265020785,4345,4345,4345,4345,0
20240924,164900,265020785,4345,4345,4345,4345,0
20240924,164800,265020785,4345,4345,4345,4345,0
20240924,164700,265020785,4345,4345,4345,4345,3289
20240924,164600,265020785,4345,4345,4345,4345,0
20240924,164500,265020785,4345,4345,4345,4345,0
20240924,164400,265020785,4345,4345,4345,4345,0
20240924,164300,265020785,4345,4345,4345,4345,0
20240924,164200,265020785,4345,4345,4345,4345,0
20240924,164100,265020785,4345,4345,4345,4345,0
20240924,164000,265020785,4345,4345,4345,4345,0
20240924,163900,265020785,4345,4345,4345,4345,0
20240924,163800,265020785,4345,4345,4345,4345,0
20240924,163700,265020785,4345,4345,4345,4345,0
20240924,163600,265020785,4345,4345,4345,4345,0
20240924,163500,265020785,4345,4345,4345,4345,0
20240924,163400,265020785,4345,4345,4345,4345,0
20240924,163300,265020785,4345,4345,4345,4345,0
20240924,163200,265020785,4345,4345,4345,4345,0
20240924,163100,265020785,4345,4345,4345,4345,0
20240924,163000,265020785,4345,4345,4345,4345,0
20240924,162900,265020785,4345,4345,4345,4345,0
20240924,162800,265020785,4345,4345,4345,4345,0
20240924,162700,265020785,4345,4345,4345,4345,0
20240924,162600,265020785,4345,4345,4345,4345,0
20240924,162500,265020785,4345,4345,4345,4345,0
20240924,162400,265020785,4345,4345,4345,4345,0
20240924,162300,265020785,4345,4345,4345,4345,0
20240924,162200,265020785,4345,4345,4345,4345,0
20240924,162100,265020785,4345,4345,4345,4345,0
20240924,162000,265020785,4345,4345,4345,4345,0
20240924,161900,265020785,4345,4345,4345,4345,0
20240924,161800,265020785,4345,4345,4345,4345,0
20240924,161700,265020785,4345,4345,4345,4345,3289
20240924,161600,265020785,4345,4345,4345,4345,0
20240924,161500,265020785,4345,4345,4345,4345,0
20240924,161400,265020785,4345,4345,4345,4345,0
20240924,161300,265020785,4345,4345,4345,4345,0
20240924,161200,265020785,4345,4345,4345,4345,0
20240924,161100,265020785,4345,4345,4345,4345,0
20240924,161000,265020785,4345,4345,4345,4345,0
20240924,160900,265020785,4345,4345,4345,4345,0
20240924,160800,265020785,4345,4345,4345,4345,0
20240924,160700,265020785,4345,4345,4345,4345,0
20240924,160600,265020785,4345,4345,4345,4345,0
20240924,160500,265020785,4345,4345,4345,4345,0
20240924,160400,265020785,4345,4345,4345,4345,0
20240924,160300,265020785,4345,4345,4345,4345,0
20240924,160200,265020785,4345,4345,4345,4345,0
20240924,160100,265020785,4345,4345,4345,4345,0
20240924,160000,265020785,4345,4345,4345,4345,0
20240924,155900,265020785,4345,4345,4345,4345,0
20240924,155800,265020785,4345,4345,4345,4345,0
20240924,155700,265020785,4345,4345,4345,4345,0
20240924,155600,265020785,4345,4345,4345,4345,0
20240924,155500,265020785,4345,4345,4345,4345,0
20240924,155400,265020785,4345,4345,4345,4345,0
20240924,155300,265020785,4345,4345,4345,4345,0
20240924,155200,265020785,4345,4345,4345,4345,0
20240924,155100,265020785,4345,4345,4345,4345,0
20240924,155000,265020785,4345,4345,4345,4345,0
20240924,154900,265020785,4345,4345,4345,4345,0
20240924,154800,265020785,4345,4345,4345,4345,0
20240924,154700,265020785,4345,4345,4345,4345,3289
20240924,154600,265020785,4345,4345,4345,4345,0
20240924,154500,265020785,4345,4345,4345,4345,0
20240924,154400,265020785,4345,4345,4345,4345,0
20240924,154300,265020785,4345,4345,4345,4345,0
20240924,154200,265020785,4345,4345,4345,4345,0
20240924,154100,265020785,4345,4345,4345,4345,0
20240924,154000,265020785,4345,4345,4345,4345,0
20240924,153900,265020785,4345,4345,4345,4345,0
20240924,153800,265020785,4345,4345,4345,4345,0
20240924,153700,265020785,4345,4345,4345,4345,0
20240924,153600,265020785,4345,4345,4345,4345,0
20240924,153500,265020785,4345,4345,4345,4345,0
20240924,153400,265020785,4345,4345,4345,4345,0
20240924,153300,265020785,4345,4345,4345,4345,0
20240924,153200,265020785,4345,4345,4345,4345,0
20240924,153100,265020785,4345,4345,4345,4345,0
20240924,153000,265020785,4345,4345,4345,4345,3289
20240924,152900,250730080,4325,4325,4325,4325,0
20240924,152800,250730080,4325,4325,4325,4325,0
20240924,152700,250730080,4325,4325,4325,4325,0
20240924,152600,250730080,4325,4325,4325,4325,0
20240924,152500,250730080,4325,4325,4325,4325,0
20240924,152400,250730080,4325,4325,4325,4325,0
20240924,152300,250730080,4325,4325,4325,4325,0
20240924,152200,250730080,4325,4325,4325,4325,0
20240924,152100,250730080,4325,4325,4325,4325,0
20240924,152000,250730080,4325,4325,4325,4325,0
20240924,151900,250730080,4325,4325,4325,4305,3
20240924,151800,250717125,4310,4310,4310,4310,300
20240924,151700,249424125,4330,4330,4330,4330,0
20240924,151600,249424125,4330,4315,4330,4300,967
20240924,151500,245261385,4330,4330,4330,4330,46
20240924,151400,245062205,4330,4330,4330,4330,0
20240924,151300,245062205,4330,4330,4330,4330,0
20240924,151200,245062205,4330,4330,4330,4330,9
20240924,151100,245023235,4330,4330,4330,4330,481
20240924,151000,242940505,4330,4330,4330,4330,2
20240924,150900,242931845,4305,4310,4310,4305,1000
20240924,150800,238624080,4310,4310,4310,4310,0
20240924,150700,238624080,4310,4310,4310,4310,0
20240924,150600,238624080,4310,4315,4315,4310,4
20240924,150500,238606835,4330,4330,4330,4330,0
20240924,150400,238606835,4330,4330,4330,4330,2
20240924,150300,238598175,4305,4305,4305,4305,173
20240924,150200,237853410,4335,4335,4335,4335,0
20240924,150100,237853410,4335,4335,4335,4335,0
20240924,150000,237853410,4335,4330,4335,4305,5510
20240924,145900,213993790,4300,4330,4330,4300,2
20240924,145800,213985160,4300,4300,4300,4300,0
20240924,145700,213985160,4300,4300,4300,4300,212
20240924,145600,213073560,4300,4300,4300,4300,0
20240924,145500,213073560,4300,4300,4300,4300,40
20240924,145400,212901560,4300,4300,4300,4300,0
20240924,145300,212901560,4300,4300,4300,4300,0
20240924,145200,212901560,4300,4300,4300,4300,0
20240924,145100,212901560,4300,4300,4300,4300,0
20240924,145000,212901560,4300,4300,4300,4300,0
20240924,144900,212901560,4300,4300,4300,4300,0
20240924,144800,212901560,4300,4300,4300,4300,0
20240924,144700,212901560,4300,4300,4300,4300,0
20240924,144600,212901560,4300,4300,4300,4300,0
20240924,144500,212901560,4300,4300,4300,4300,0
20240924,144400,212901560,4300,4300,4300,4300,0
20240924,144300,212901560,4300,4300,4300,4300,0
20240924,144200,212901560,4300,4300,4300,4300,0
20240924,144100,212901560,4300,4300,4300,4300,1000
20240924,144000,208601560,4315,4315,4315,4315,400
20240924,143900,206875560,4290,4290,4295,4290,1001
20240924,143800,202578770,4315,4310,4315,4310,8
20240924,143700,202544285,4285,4290,4290,4285,3569
20240924,143600,187249075,4290,4290,4290,4290,100
20240924,143500,186820075,4305,4300,4305,4300,39
20240924,143400,186652220,4300,4300,4300,4300,0
20240924,143300,186652220,4300,4300,4300,4300,0
20240924,143200,186652220,4300,4300,4300,4300,0
20240924,143100,186652220,4300,4300,4300,4300,60
20240924,143000,186394220,4300,4300,4300,4300,0
20240924,142900,186394220,4300,4300,4300,4300,0
20240924,142800,186394220,4300,4300,4300,4300,0
20240924,142700,186394220,4300,4300,4300,4300,70
20240924,142600,186093220,4305,4300,4305,4300,2
20240924,142500,186084615,4285,4285,4285,4285,0
20240924,142400,186084615,4285,4285,4285,4285,0
20240924,142300,186084615,4285,4285,4285,4285,1118
20240924,142200,181293985,4285,4285,4285,4285,128
20240924,142100,180745505,4310,4310,4310,4310,0
20240924,142000,180745505,4310,4310,4310,4310,0
20240924,141900,180745505,4310,4310,4310,4310,0
20240924,141800,180745505,4310,4310,4310,4310,0
20240924,141700,180745505,4310,4310,4310,4310,0
20240924,141600,180745505,4310,4310,4310,4310,0
20240924,141500,180745505,4310,4290,4310,4290,12
20240924,141400,180694005,4285,4285,4285,4285,49
20240924,141300,180484040,4285,4290,4290,4285,1456
20240924,141200,174244180,4310,4310,4310,4310,290
20240924,141100,172994280,4305,4305,4305,4305,4
20240924,141000,172977060,4305,4305,4305,4305,0
20240924,140900,172977060,4305,4285,4305,4285,340
20240924,140800,171515560,4285,4285,4285,4285,0
20240924,140700,171515560,4285,4285,4285,4285,0
20240924,140600,171515560,4285,4285,4285,4285,0
20240924,140500,171515560,4285,4285,4285,4285,0
20240924,140400,171515560,4285,4285,4285,4285,0
20240924,140300,171515560,4285,4285,4285,4285,0
20240924,140200,171515560,4285,4310,4310,4285,3
20240924,140100,171502680,4310,4310,4310,4310,1
20240924,140000,171498370,4310,4310,4310,4310,0
20240924,135900,171498370,4310,4310,4310,4310,50
20240924,135800,171282870,4280,4280,4280,4280,0
20240924,135700,171282870,4280,4280,4280,4280,0
20240924,135600,171282870,4280,4280,4280,4280,0
20240924,135500,171282870,4280,4280,4280,4280,50
20240924,135400,171068870,4280,4285,4285,4280,766
20240924,135300,167789250,4285,4285,4285,4285,0
20240924,135200,167789250,4285,4290,4290,4285,138
20240924,135100,167197420,4310,4310,4310,4310,0
20240924,135000,167197420,4310,4310,4310,4310,0
20240924,134900,167197420,4310,4305,4310,4305,36
20240924,134800,167042265,4305,4305,4305,4305,832
20240924,134700,163460505,4310,4300,4310,4300,5
20240924,134600,163438980,4280,4280,4280,4280,0
20240924,134500,163438980,4280,4280,4280,4280,0
20240924,134400,163438980,4280,4280,4280,4280,0
20240924,134300,163438980,4280,4290,4290,4280,1000
20240924,134200,159158715,4300,4300,4300,4300,0
20240924,134100,159158715,4300,4300,4300,4300,0
20240924,134000,159158715,4300,4300,4300,4300,0
20240924,133900,159158715,4300,4300,4300,4300,0
20240924,133800,159158715,4300,4295,4300,4295,1184
20240924,133700,154068015,4300,4300,4300,4300,0
20240924,133600,154068015,4300,4300,4300,4300,17
20240924,133500,153994915,4305,4305,4305,4305,0
20240924,133400,153994915,4305,4305,4305,4305,1
20240924,133300,153990610,4305,4305,4305,4305,0
20240924,133200,153990610,4305,4305,4305,4305,14
20240924,133100,153930340,4305,4290,4305,4290,202
20240924,133000,153063730,4285,4285,4285,4285,9
20240924,132900,153025165,4305,4305,4305,4305,20
20240924,132800,152939065,4305,4305,4305,4305,1
20240924,132700,152934760,4280,4295,4295,4275,296
20240924,132600,151668260,4280,4280,4280,4280,0
20240924,132500,151668260,4280,4280,4280,4280,0
20240924,132400,151668260,4280,4280,4280,4280,0
20240924,132300,151668260,4280,4280,4280,4280,0
20240924,132200,151668260,4280,4290,4290,4280,445
20240924,132100,149761380,4295,4295,4295,4295,0
20240924,132000,149761380,4295,4295,4295,4295,149
20240924,131900,149121425,4290,4290,4290,4290,0
20240924,131800,149121425,4290,4305,4305,4290,799
20240924,131700,145686600,4300,4300,4300,4300,0
20240924,131600,145686600,4300,4300,4300,4300,0
20240924,131500,145686600,4300,4300,4300,4300,0
20240924,131400,145686600,4300,4300,4300,4300,0
20240924,131300,145686600,4300,4300,4300,4300,0
20240924,131200,145686600,4300,4300,4300,4300,0
20240924,131100,145686600,4300,4300,4300,4300,0
20240924,131000,145686600,4300,4300,4300,4300,0
20240924,130900,145686600,4300,4300,4300,4300,0
20240924,130800,145686600,4300,4300,4300,4300,0
20240924,130700,145686600,4300,4300,4300,4300,0
20240924,130600,145686600,4300,4300,4300,4300,300
20240924,130500,144396600,4300,4300,4300,4300,0
20240924,130400,144396600,4300,4300,4300,4300,0
20240924,130300,144396600,4300,4300,4300,4300,0
20240924,130200,144396600,4300,4300,4300,4300,0
20240924,130100,144396600,4300,4300,4300,4300,0
20240924,130000,144396600,4300,4300,4300,4300,362
20240924,125900,142840000,4305,4305,4305,4305,100
20240924,125800,142409500,4305,4305,4305,4305,0
20240924,125700,142409500,4305,4305,4305,4305,0
20240924,125600,142409500,4305,4305,4305,4305,0
20240924,125500,142409500,4305,4305,4305,4305,0
20240924,125400,142409500,4305,4325,4325,4305,115
20240924,125300,141913605,4330,4330,4330,4330,0
20240924,125200,141913605,4330,4330,4330,4330,0
20240924,125100,141913605,4330,4340,4340,4330,231
20240924,125000,140913110,4335,4340,4340,4335,67
20240924,124900,140622410,4330,4330,4330,4330,0
20240924,124800,140622410,4330,4325,4330,4325,1026
20240924,124700,136183925,4325,4325,4325,4325,0
20240924,124600,136183925,4325,4325,4325,4325,0
20240924,124500,136183925,4325,4310,4325,4310,224
20240924,124400,135215990,4310,4325,4330,4310,186
20240924,124300,134414295,4310,4310,4310,4310,0
20240924,124200,134414295,4310,4310,4310,4310,0
20240924,124100,134414295,4310,4310,4310,4310,0
20240924,124000,134414295,4310,4310,4310,4310,1
20240924,123900,134409985,4315,4315,4315,4315,0
20240924,123800,134409985,4315,4315,4315,4315,1
20240924,123700,134405670,4310,4310,4310,4310,0
20240924,123600,134405670,4310,4310,4310,4310,0
20240924,123500,134405670,4310,4310,4310,4310,0
20240924,123400,134405670,4310,4310,4310,4310,0
20240924,123300,134405670,4310,4310,4310,4310,0
20240924,123200,134405670,4310,4310,4310,4310,0
20240924,123100,134405670,4310,4310,4310,4310,0
20240924,123000,134405670,4310,4310,4310,4310,0
20240924,122900,134405670,4310,4310,4310,4310,0
20240924,122800,134405670,4310,4320,4320,4310,115
20240924,122700,133909960,4325,4325,4325,4325,0
20240924,122600,133909960,4325,4325,4325,4325,0
20240924,122500,133909960,4325,4325,4325,4325,4
20240924,122400,133892660,4330,4330,4330,4330,0
20240924,122300,133892660,4330,4330,4330,4330,0
20240924,122200,133892660,4330,4330,4330,4330,1
20240924,122100,133888330,4305,4305,4305,4305,0
20240924,122000,133888330,4305,4305,4305,4305,18
20240924,121900,133810840,4305,4305,4305,4305,0
20240924,121800,133810840,4305,4305,4305,4305,0
20240924,121700,133810840,4305,4305,4305,4305,117
20240924,121600,133307155,4305,4305,4305,4305,0
20240924,121500,133307155,4305,4305,4305,4305,0
20240924,121400,133307155,4305,4305,4305,4305,12
20240924,121300,133255495,4340,4340,4340,4340,8
20240924,121200,133220775,4340,4340,4340,4340,0
20240924,121100,133220775,4340,4325,4340,4225,6404
20240924,121000,105786380,4340,4340,4340,4340,0
20240924,120900,105786380,4340,4340,4340,4340,0
20240924,120800,105786380,4340,4340,4340,4340,0
20240924,120700,105786380,4340,4340,4340,4340,1
20240924,120600,105782040,4340,4340,4340,4340,0
20240924,120500,105782040,4340,4330,4340,4330,6
20240924,120400,105756010,4325,4325,4325,4325,0
20240924,120300,105756010,4325,4325,4325,4325,124
20240924,120200,105219710,4325,4325,4325,4325,0
20240924,120100,105219710,4325,4325,4325,4325,2
20240924,120000,105211060,4325,4325,4325,4325,12
20240924,115900,105159160,4335,4330,4335,4330,13
20240924,115800,105102810,4330,4330,4330,4330,30
20240924,115700,104972910,4315,4315,4315,4315,0
20240924,115600,104972910,4315,4315,4315,4315,0
20240924,115500,104972910,4315,4315,4315,4315,0
20240924,115400,104972910,4315,4315,4315,4315,0
20240924,115300,104972910,4315,4315,4315,4315,0
20240924,115200,104972910,4315,4315,4315,4315,0
20240924,115100,104972910,4315,4315,4315,4315,0
20240924,115000,104972910,4315,4315,4315,4315,68
20240924,114900,104679490,4335,4335,4335,4335,0
20240924,114800,104679490,4335,4335,4335,4335,0
20240924,114700,104679490,4335,4335,4335,4335,0
20240924,114600,104679490,4335,4315,4335,4315,52
20240924,114500,104455070,4340,4340,4340,4340,0
20240924,114400,104455070,4340,4340,4340,4340,0
20240924,114300,104455070,4340,4340,4340,4340,0
20240924,114200,104455070,4340,4340,4340,4340,0
20240924,114100,104455070,4340,4340,4340,4340,250
20240924,114000,103370070,4335,4335,4335,4330,173
20240924,113900,102620330,4340,4340,4340,4340,0
20240924,113800,102620330,4340,4340,4340,4340,0
20240924,113700,102620330,4340,4340,4340,4340,0
20240924,113600,102620330,4340,4340,4340,4340,16
20240924,113500,102550890,4340,4335,4340,4335,19
20240924,113400,102468435,4320,4320,4320,4320,0
20240924,113300,102468435,4320,4320,4320,4320,47
20240924,113200,102265395,4320,4320,4320,4320,28
20240924,113100,102144435,4320,4320,4320,4320,0
20240924,113000,102144435,4320,4320,4320,4320,1
20240924,112900,102140115,4320,4320,4320,4320,0
20240924,112800,102140115,4320,4320,4320,4320,0
20240924,112700,102140115,4320,4320,4320,4320,0
20240924,112600,102140115,4320,4320,4320,4320,0
20240924,112500,102140115,4320,4325,4325,4320,309
20240924,112400,100803790,4325,4325,4325,4325,0
20240924,112300,100803790,4325,4325,4325,4325,0
20240924,112200,100803790,4325,4325,4325,4325,0
20240924,112100,100803790,4325,4320,4325,4320,58
20240924,112000,100553070,4310,4310,4310,4310,33
20240924,111900,100410840,4310,4310,4310,4310,0
20240924,111800,100410840,4310,4310,4310,4310,147
20240924,111700,99777270,4340,4340,4340,4340,0
20240924,111600,99777270,4340,4340,4340,4340,245
20240924,111500,98713970,4340,4340,4340,4340,20
20240924,111400,98627170,4340,4340,4340,4340,0
20240924,111300,98627170,4340,4340,4340,4340,0
20240924,111200,98627170,4340,4340,4340,4340,4
20240924,111100,98609810,4340,4335,4340,4335,60
20240924,111000,98349415,4305,4305,4305,4305,0
20240924,110900,98349415,4305,4305,4305,4305,0
20240924,110800,98349415,4305,4305,4305,4305,0
20240924,110700,98349415,4305,4310,4310,4305,12
20240924,110600,98297740,4340,4340,4340,4340,0
20240924,110500,98297740,4340,4320,4340,4320,850
20240924,110400,94621755,4335,4335,4335,4335,0
20240924,110300,94621755,4335,4335,4335,4335,0
20240924,110200,94621755,4335,4335,4335,4335,1
20240924,110100,94617420,4340,4335,4340,4335,98
20240924,110000,94192115,4310,4310,4315,4310,165
20240924,105900,93480595,4310,4310,4310,4310,24
20240924,105800,93377155,4315,4315,4315,4315,36
20240924,105700,93221815,4330,4330,4330,4330,0
20240924,105600,93221815,4330,4330,4330,4330,0
20240924,105500,93221815,4330,4330,4330,4330,0
20240924,105400,93221815,4330,4330,4330,4330,10
20240924,105300,93178515,4330,4330,4330,4330,0
20240924,105200,93178515,4330,4335,4335,4330,6
20240924,105100,93152530,4310,4310,4310,4310,2
20240924,105000,93143910,4305,4305,4305,4305,0
20240924,104900,93143910,4305,4305,4305,4305,0
20240924,104800,93143910,4305,4305,4305,4305,10
20240924,104700,93100860,4330,4330,4330,4330,200
20240924,104600,92234860,4330,4330,4330,4330,2
20240924,104500,92226200,4330,4330,4330,4330,1
20240924,104400,92221870,4300,4300,4300,4300,0
20240924,104300,92221870,4300,4300,4300,4300,0
20240924,104200,92221870,4300,4300,4300,4300,0
20240924,104100,92221870,4300,4300,4300,4300,0
20240924,104000,92221870,4300,4305,4305,4300,82
20240924,103900,91869055,4305,4305,4305,4305,120
20240924,103800,91352455,4305,4305,4305,4305,230
20240924,103700,90362305,4305,4305,4305,4305,0
20240924,103600,90362305,4305,4305,4305,4305,0
20240924,103500,90362305,4305,4305,4305,4305,84
20240924,103400,90000685,4305,4305,4305,4305,183
20240924,103300,89212870,4305,4305,4305,4305,10
20240924,103200,89169820,4330,4330,4330,4330,1
20240924,103100,89165490,4330,4330,4330,4330,1003
20240924,103000,84822500,4330,4330,4330,4330,1
20240924,102900,84818170,4305,4305,4305,4305,300
20240924,102800,83526670,4305,4305,4305,4305,300
20240924,102700,82235170,4330,4330,4330,4330,0
20240924,102600,82235170,4330,4330,4330,4330,1
20240924,102500,82230840,4305,4315,4315,4305,1175
20240924,102400,77168680,4330,4330,4330,4330,1001
20240924,102300,72834350,4310,4310,4310,4310,0
20240924,102200,72834350,4310,4310,4310,4310,0
20240924,102100,72834350,4310,4320,4320,4310,1000
20240924,102000,68517105,4340,4340,4340,4340,0
20240924,101900,68517105,4340,4340,4340,4340,80
20240924,101800,68169905,4340,4340,4340,4340,3
20240924,101700,68156885,4340,4340,4340,4340,0
20240924,101600,68156885,4340,4340,4340,4340,41
20240924,101500,67978945,4320,4320,4320,4320,331
20240924,101400,66549025,4320,4320,4320,4320,154
20240924,101300,65883745,4355,4330,4355,4330,241
20240924,101200,64834965,4330,4330,4330,4330,23
20240924,101100,64735375,4325,4325,4325,4325,2
20240924,101000,64726725,4320,4320,4320,4320,0
20240924,100900,64726725,4320,4320,4320,4320,0
20240924,100800,64726725,4320,4320,4320,4320,0
20240924,100700,64726725,4320,4320,4320,4320,486
20240924,100600,62627205,4320,4325,4330,4320,675
20240924,100500,59708560,4330,4330,4330,4330,213
20240924,100400,58786270,4350,4345,4350,4345,144
20240924,100300,58159900,4345,4345,4345,4345,49
20240924,100200,57946995,4345,4345,4345,4345,9
20240924,100100,57907890,4330,4330,4330,4330,0
20240924,100000,57907890,4330,4330,4330,4330,42
20240924,095900,57726030,4325,4325,4325,4325,0
20240924,095800,57726030,4325,4325,4325,4325,0
20240924,095700,57726030,4325,4325,4325,4325,113
20240924,095600,57237305,4355,4355,4355,4355,25
20240924,095500,57128430,4360,4360,4360,4360,0
20240924,095400,57128430,4360,4360,4360,4360,0
20240924,095300,57128430,4360,4345,4360,4345,1267
20240924,095200,51605380,4345,4335,4345,4335,46
20240924,095100,51405845,4335,4335,4335,4335,12
20240924,095000,51353825,4320,4320,4320,4320,63
20240924,094900,51081665,4320,4320,4320,4320,777
20240924,094800,47725025,4320,4320,4320,4315,100
20240924,094700,47293085,4355,4350,4355,4350,801
20240924,094600,43805900,4335,4335,4335,4335,8
20240924,094500,43771220,4350,4350,4350,4350,0
20240924,094400,43771220,4350,4350,4350,4350,552
20240924,094300,41370020,4360,4360,4360,4360,1
20240924,094200,41365660,4345,4345,4345,4345,100
20240924,094100,40931160,4355,4335,4355,4335,630
20240924,094000,38193710,4335,4325,4335,4325,118
20240924,093900,37683050,4325,4315,4325,4315,173
20240924,093800,36936050,4320,4320,4320,4320,0
20240924,093700,36936050,4320,4295,4320,4295,355
20240924,093600,35407585,4275,4275,4275,4275,1000
20240924,093500,31132585,4270,4270,4270,4270,0
20240924,093400,31132585,4270,4270,4270,4270,0
20240924,093300,31132585,4270,4270,4270,4270,1
20240924,093200,31128315,4270,4270,4270,4265,1219
20240924,093100,25923495,4270,4300,4300,4270,1001
20240924,093000,21619225,4300,4300,4300,4300,0
20240924,092900,21619225,4300,4305,4305,4300,12
20240924,092800,21567600,4305,4260,4305,4260,68
20240924,092700,21277875,4260,4285,4285,4260,1955
20240924,092600,12918260,4315,4315,4315,4315,1
20240924,092500,12913945,4325,4325,4325,4325,0
20240924,092400,12913945,4325,4325,4325,4325,0
20240924,092300,12913945,4325,4325,4325,4325,0
20240924,092200,12913945,4325,4325,4325,4325,0
20240924,092100,12913945,4325,4325,4325,4325,0
20240924,092000,12913945,4325,4325,4325,4325,0
20240924,091900,12913945,4325,4325,4325,4325,0
20240924,091800,12913945,4325,4325,4325,4325,10
20240924,091700,12870695,4325,4280,4325,4280,3
20240924,091600,12857810,4280,4320,4320,4280,316
20240924,091500,11499260,4320,4320,4320,4320,11
20240924,091400,11451740,4320,4320,4320,4320,0
20240924,091300,11451740,4320,4320,4320,4320,173
20240924,091200,10704380,4325,4330,4330,4325,142
20240924,091100,10089530,4325,4320,4325,4320,372
20240924,091000,8480765,4320,4320,4320,4320,0
20240924,090900,8480765,4320,4320,4320,4320,12
20240924,090800,8428925,4280,4320,4320,4280,151
20240924,090700,7778610,4320,4320,4325,4320,127
20240924,090600,7229720,4325,4325,4325,4325,0
20240924,090500,7229720,4325,4325,4325,4325,1
20240924,090400,7225395,4255,4250,4255,4250,92
20240924,090300,6834085,4325,4235,4325,4235,179
20240924,090200,6063435,4225,4280,4280,4225,128
20240924,090100,5517595,4220,4315,4315,4220,1029
20240924,090000,1146780,4315,4330,4330,4315,265