KissMeData/446540/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,212900,301368310,4120,4120,4120,4120,5229
20240902,212800,301368310,4120,4120,4120,4120,0
20240902,212700,301368310,4120,4120,4120,4120,0
20240902,212600,301368310,4120,4120,4120,4120,0
20240902,212500,301368310,4120,4120,4120,4120,0
20240902,212400,301368310,4120,4120,4120,4120,0
20240902,212300,301368310,4120,4120,4120,4120,0
20240902,212200,301368310,4120,4120,4120,4120,0
20240902,212100,301368310,4120,4120,4120,4120,0
20240902,212000,301368310,4120,4120,4120,4120,0
20240902,211900,301368310,4120,4120,4120,4120,0
20240902,211800,301368310,4120,4120,4120,4120,0
20240902,211700,301368310,4120,4120,4120,4120,0
20240902,211600,301368310,4120,4120,4120,4120,0
20240902,211500,301368310,4120,4120,4120,4120,0
20240902,211400,301368310,4120,4120,4120,4120,0
20240902,211300,301368310,4120,4120,4120,4120,0
20240902,211200,301368310,4120,4120,4120,4120,0
20240902,211100,301368310,4120,4120,4120,4120,0
20240902,211000,301368310,4120,4120,4120,4120,0
20240902,210900,301368310,4120,4120,4120,4120,0
20240902,210800,301368310,4120,4120,4120,4120,0
20240902,210700,301368310,4120,4120,4120,4120,0
20240902,210600,301368310,4120,4120,4120,4120,0
20240902,210500,301368310,4120,4120,4120,4120,0
20240902,210400,301368310,4120,4120,4120,4120,0
20240902,210300,301368310,4120,4120,4120,4120,0
20240902,210200,301368310,4120,4120,4120,4120,0
20240902,210100,301368310,4120,4120,4120,4120,0
20240902,210000,301368310,4120,4120,4120,4120,0
20240902,205900,301368310,4120,4120,4120,4120,5229
20240902,205800,301368310,4120,4120,4120,4120,0
20240902,205700,301368310,4120,4120,4120,4120,0
20240902,205600,301368310,4120,4120,4120,4120,0
20240902,205500,301368310,4120,4120,4120,4120,0
20240902,205400,301368310,4120,4120,4120,4120,0
20240902,205300,301368310,4120,4120,4120,4120,0
20240902,205200,301368310,4120,4120,4120,4120,0
20240902,205100,301368310,4120,4120,4120,4120,0
20240902,205000,301368310,4120,4120,4120,4120,0
20240902,204900,301368310,4120,4120,4120,4120,0
20240902,204800,301368310,4120,4120,4120,4120,0
20240902,204700,301368310,4120,4120,4120,4120,0
20240902,204600,301368310,4120,4120,4120,4120,0
20240902,204500,301368310,4120,4120,4120,4120,0
20240902,204400,301368310,4120,4120,4120,4120,0
20240902,204300,301368310,4120,4120,4120,4120,0
20240902,204200,301368310,4120,4120,4120,4120,0
20240902,204100,301368310,4120,4120,4120,4120,0
20240902,204000,301368310,4120,4120,4120,4120,0
20240902,203900,301368310,4120,4120,4120,4120,0
20240902,203800,301368310,4120,4120,4120,4120,0
20240902,203700,301368310,4120,4120,4120,4120,0
20240902,203600,301368310,4120,4120,4120,4120,0
20240902,203500,301368310,4120,4120,4120,4120,0
20240902,203400,301368310,4120,4120,4120,4120,0
20240902,203300,301368310,4120,4120,4120,4120,0
20240902,203200,301368310,4120,4120,4120,4120,0
20240902,203100,301368310,4120,4120,4120,4120,0
20240902,203000,301368310,4120,4120,4120,4120,0
20240902,202900,301368310,4120,4120,4120,4120,5229
20240902,202800,301368310,4120,4120,4120,4120,0
20240902,202700,301368310,4120,4120,4120,4120,0
20240902,202600,301368310,4120,4120,4120,4120,0
20240902,202500,301368310,4120,4120,4120,4120,0
20240902,202400,301368310,4120,4120,4120,4120,0
20240902,202300,301368310,4120,4120,4120,4120,0
20240902,202200,301368310,4120,4120,4120,4120,0
20240902,202100,301368310,4120,4120,4120,4120,0
20240902,202000,301368310,4120,4120,4120,4120,0
20240902,201900,301368310,4120,4120,4120,4120,0
20240902,201800,301368310,4120,4120,4120,4120,0
20240902,201700,301368310,4120,4120,4120,4120,0
20240902,201600,301368310,4120,4120,4120,4120,0
20240902,201500,301368310,4120,4120,4120,4120,0
20240902,201400,301368310,4120,4120,4120,4120,0
20240902,201300,301368310,4120,4120,4120,4120,0
20240902,201200,301368310,4120,4120,4120,4120,0
20240902,201100,301368310,4120,4120,4120,4120,0
20240902,201000,301368310,4120,4120,4120,4120,0
20240902,200900,301368310,4120,4120,4120,4120,0
20240902,200800,301368310,4120,4120,4120,4120,0
20240902,200700,301368310,4120,4120,4120,4120,0
20240902,200600,301368310,4120,4120,4120,4120,0
20240902,200500,301368310,4120,4120,4120,4120,0
20240902,200400,301368310,4120,4120,4120,4120,0
20240902,200300,301368310,4120,4120,4120,4120,0
20240902,200200,301368310,4120,4120,4120,4120,0
20240902,200100,301368310,4120,4120,4120,4120,0
20240902,200000,301368310,4120,4120,4120,4120,0
20240902,195900,301368310,4120,4120,4120,4120,5229
20240902,195800,301368310,4120,4120,4120,4120,0
20240902,195700,301368310,4120,4120,4120,4120,0
20240902,195600,301368310,4120,4120,4120,4120,0
20240902,195500,301368310,4120,4120,4120,4120,0
20240902,195400,301368310,4120,4120,4120,4120,0
20240902,195300,301368310,4120,4120,4120,4120,0
20240902,195200,301368310,4120,4120,4120,4120,0
20240902,195100,301368310,4120,4120,4120,4120,0
20240902,195000,301368310,4120,4120,4120,4120,0
20240902,194900,301368310,4120,4120,4120,4120,0
20240902,194800,301368310,4120,4120,4120,4120,0
20240902,194700,301368310,4120,4120,4120,4120,0
20240902,194600,301368310,4120,4120,4120,4120,0
20240902,194500,301368310,4120,4120,4120,4120,0
20240902,194400,301368310,4120,4120,4120,4120,0
20240902,194300,301368310,4120,4120,4120,4120,0
20240902,194200,301368310,4120,4120,4120,4120,0
20240902,194100,301368310,4120,4120,4120,4120,0
20240902,194000,301368310,4120,4120,4120,4120,0
20240902,193900,301368310,4120,4120,4120,4120,0
20240902,193800,301368310,4120,4120,4120,4120,0
20240902,193700,301368310,4120,4120,4120,4120,0
20240902,193600,301368310,4120,4120,4120,4120,0
20240902,193500,301368310,4120,4120,4120,4120,0
20240902,193400,301368310,4120,4120,4120,4120,0
20240902,193300,301368310,4120,4120,4120,4120,0
20240902,193200,301368310,4120,4120,4120,4120,0
20240902,193100,301368310,4120,4120,4120,4120,0
20240902,193000,301368310,4120,4120,4120,4120,0
20240902,192900,301368310,4120,4120,4120,4120,5229
20240902,192800,301368310,4120,4120,4120,4120,0
20240902,192700,301368310,4120,4120,4120,4120,0
20240902,192600,301368310,4120,4120,4120,4120,0
20240902,192500,301368310,4120,4120,4120,4120,0
20240902,192400,301368310,4120,4120,4120,4120,0
20240902,192300,301368310,4120,4120,4120,4120,0
20240902,192200,301368310,4120,4120,4120,4120,0
20240902,192100,301368310,4120,4120,4120,4120,0
20240902,192000,301368310,4120,4120,4120,4120,0
20240902,191900,301368310,4120,4120,4120,4120,0
20240902,191800,301368310,4120,4120,4120,4120,0
20240902,191700,301368310,4120,4120,4120,4120,0
20240902,191600,301368310,4120,4120,4120,4120,0
20240902,191500,301368310,4120,4120,4120,4120,0
20240902,191400,301368310,4120,4120,4120,4120,0
20240902,191300,301368310,4120,4120,4120,4120,0
20240902,191200,301368310,4120,4120,4120,4120,0
20240902,191100,301368310,4120,4120,4120,4120,0
20240902,191000,301368310,4120,4120,4120,4120,0
20240902,190900,301368310,4120,4120,4120,4120,0
20240902,190800,301368310,4120,4120,4120,4120,0
20240902,190700,301368310,4120,4120,4120,4120,0
20240902,190600,301368310,4120,4120,4120,4120,0
20240902,190500,301368310,4120,4120,4120,4120,0
20240902,190400,301368310,4120,4120,4120,4120,0
20240902,190300,301368310,4120,4120,4120,4120,0
20240902,190200,301368310,4120,4120,4120,4120,0
20240902,190100,301368310,4120,4120,4120,4120,0
20240902,190000,301368310,4120,4120,4120,4120,0
20240902,185900,301368310,4120,4120,4120,4120,5229
20240902,185800,301368310,4120,4120,4120,4120,0
20240902,185700,301368310,4120,4120,4120,4120,0
20240902,185600,301368310,4120,4120,4120,4120,0
20240902,185500,301368310,4120,4120,4120,4120,0
20240902,185400,301368310,4120,4120,4120,4120,0
20240902,185300,301368310,4120,4120,4120,4120,0
20240902,185200,301368310,4120,4120,4120,4120,0
20240902,185100,301368310,4120,4120,4120,4120,0
20240902,185000,301368310,4120,4120,4120,4120,0
20240902,184900,301368310,4120,4120,4120,4120,0
20240902,184800,301368310,4120,4120,4120,4120,0
20240902,184700,301368310,4120,4120,4120,4120,0
20240902,184600,301368310,4120,4120,4120,4120,0
20240902,184500,301368310,4120,4120,4120,4120,0
20240902,184400,301368310,4120,4120,4120,4120,0
20240902,184300,301368310,4120,4120,4120,4120,0
20240902,184200,301368310,4120,4120,4120,4120,0
20240902,184100,301368310,4120,4120,4120,4120,0
20240902,184000,301368310,4120,4120,4120,4120,0
20240902,183900,301368310,4120,4120,4120,4120,0
20240902,183800,301368310,4120,4120,4120,4120,0
20240902,183700,301368310,4120,4120,4120,4120,0
20240902,183600,301368310,4120,4120,4120,4120,0
20240902,183500,301368310,4120,4120,4120,4120,0
20240902,183400,301368310,4120,4120,4120,4120,0
20240902,183300,301368310,4120,4120,4120,4120,0
20240902,183200,301368310,4120,4120,4120,4120,0
20240902,183100,301368310,4120,4120,4120,4120,0
20240902,183000,301368310,4120,4120,4120,4120,0
20240902,182900,301368310,4120,4120,4120,4120,5229
20240902,182800,301368310,4120,4120,4120,4120,0
20240902,182700,301368310,4120,4120,4120,4120,0
20240902,182600,301368310,4120,4120,4120,4120,0
20240902,182500,301368310,4120,4120,4120,4120,0
20240902,182400,301368310,4120,4120,4120,4120,0
20240902,182300,301368310,4120,4120,4120,4120,0
20240902,182200,301368310,4120,4120,4120,4120,0
20240902,182100,301368310,4120,4120,4120,4120,0
20240902,182000,301368310,4120,4120,4120,4120,0
20240902,181900,301368310,4120,4120,4120,4120,0
20240902,181800,301368310,4120,4120,4120,4120,0
20240902,181700,301368310,4120,4120,4120,4120,0
20240902,181600,301368310,4120,4120,4120,4120,0
20240902,181500,301368310,4120,4120,4120,4120,0
20240902,181400,301368310,4120,4120,4120,4120,0
20240902,181300,301368310,4120,4120,4120,4120,0
20240902,181200,301368310,4120,4120,4120,4120,0
20240902,181100,301368310,4120,4120,4120,4120,0
20240902,181000,301368310,4120,4120,4120,4120,0
20240902,180900,301368310,4120,4120,4120,4120,0
20240902,180800,301368310,4120,4120,4120,4120,0
20240902,180700,301368310,4120,4120,4120,4120,0
20240902,180600,301368310,4120,4120,4120,4120,0
20240902,180500,301368310,4120,4120,4120,4120,0
20240902,180400,301368310,4120,4120,4120,4120,0
20240902,180300,301368310,4120,4120,4120,4120,0
20240902,180200,301368310,4120,4120,4120,4120,0
20240902,180100,301368310,4120,4120,4120,4120,0
20240902,180000,301368310,4120,4120,4120,4120,0
20240902,175900,301368310,4120,4120,4120,4120,5229
20240902,175800,301368310,4120,4120,4120,4120,0
20240902,175700,301368310,4120,4120,4120,4120,0
20240902,175600,301368310,4120,4120,4120,4120,0
20240902,175500,301368310,4120,4120,4120,4120,0
20240902,175400,301368310,4120,4120,4120,4120,0
20240902,175300,301368310,4120,4120,4120,4120,0
20240902,175200,301368310,4120,4120,4120,4120,0
20240902,175100,301368310,4120,4120,4120,4120,0
20240902,175000,301368310,4120,4120,4120,4120,0
20240902,174900,301368310,4120,4120,4120,4120,0
20240902,174800,301368310,4120,4120,4120,4120,0
20240902,174700,301368310,4120,4120,4120,4120,0
20240902,174600,301368310,4120,4120,4120,4120,0
20240902,174500,301368310,4120,4120,4120,4120,0
20240902,174400,301368310,4120,4120,4120,4120,0
20240902,174300,301368310,4120,4120,4120,4120,0
20240902,174200,301368310,4120,4120,4120,4120,0
20240902,174100,301368310,4120,4120,4120,4120,0
20240902,174000,301368310,4120,4120,4120,4120,0
20240902,173900,301368310,4120,4120,4120,4120,0
20240902,173800,301368310,4120,4120,4120,4120,0
20240902,173700,301368310,4120,4120,4120,4120,0
20240902,173600,301368310,4120,4120,4120,4120,0
20240902,173500,301368310,4120,4120,4120,4120,0
20240902,173400,301368310,4120,4120,4120,4120,0
20240902,173300,301368310,4120,4120,4120,4120,0
20240902,173200,301368310,4120,4120,4120,4120,0
20240902,173100,301368310,4120,4120,4120,4120,0
20240902,173000,301368310,4120,4120,4120,4120,0
20240902,172900,301368310,4120,4120,4120,4120,5229
20240902,172800,301368310,4120,4120,4120,4120,0
20240902,172700,301368310,4120,4120,4120,4120,0
20240902,172600,301368310,4120,4120,4120,4120,0
20240902,172500,301368310,4120,4120,4120,4120,0
20240902,172400,301368310,4120,4120,4120,4120,0
20240902,172300,301368310,4120,4120,4120,4120,0
20240902,172200,301368310,4120,4120,4120,4120,0
20240902,172100,301368310,4120,4120,4120,4120,0
20240902,172000,301368310,4120,4120,4120,4120,0
20240902,171900,301368310,4120,4120,4120,4120,0
20240902,171800,301368310,4120,4120,4120,4120,0
20240902,171700,301368310,4120,4120,4120,4120,0
20240902,171600,301368310,4120,4120,4120,4120,0
20240902,171500,301368310,4120,4120,4120,4120,0
20240902,171400,301368310,4120,4120,4120,4120,0
20240902,171300,301368310,4120,4120,4120,4120,0
20240902,171200,301368310,4120,4120,4120,4120,0
20240902,171100,301368310,4120,4120,4120,4120,0
20240902,171000,301368310,4120,4120,4120,4120,0
20240902,170900,301368310,4120,4120,4120,4120,0
20240902,170800,301368310,4120,4120,4120,4120,0
20240902,170700,301368310,4120,4120,4120,4120,0
20240902,170600,301368310,4120,4120,4120,4120,0
20240902,170500,301368310,4120,4120,4120,4120,0
20240902,170400,301368310,4120,4120,4120,4120,0
20240902,170300,301368310,4120,4120,4120,4120,0
20240902,170200,301368310,4120,4120,4120,4120,0
20240902,170100,301368310,4120,4120,4120,4120,0
20240902,170000,301368310,4120,4120,4120,4120,0
20240902,165900,301368310,4120,4120,4120,4120,5229
20240902,165800,301368310,4120,4120,4120,4120,0
20240902,165700,301368310,4120,4120,4120,4120,0
20240902,165600,301368310,4120,4120,4120,4120,0
20240902,165500,301368310,4120,4120,4120,4120,0
20240902,165400,301368310,4120,4120,4120,4120,0
20240902,165300,301368310,4120,4120,4120,4120,0
20240902,165200,301368310,4120,4120,4120,4120,0
20240902,165100,301368310,4120,4120,4120,4120,0
20240902,165000,301368310,4120,4120,4120,4120,0
20240902,164900,301368310,4120,4120,4120,4120,0
20240902,164800,301368310,4120,4120,4120,4120,0
20240902,164700,301368310,4120,4120,4120,4120,0
20240902,164600,301368310,4120,4120,4120,4120,0
20240902,164500,301368310,4120,4120,4120,4120,0
20240902,164400,301368310,4120,4120,4120,4120,0
20240902,164300,301368310,4120,4120,4120,4120,0
20240902,164200,301368310,4120,4120,4120,4120,0
20240902,164100,301368310,4120,4120,4120,4120,0
20240902,164000,301368310,4120,4120,4120,4120,0
20240902,163900,301368310,4120,4120,4120,4120,0
20240902,163800,301368310,4120,4120,4120,4120,0
20240902,163700,301368310,4120,4120,4120,4120,0
20240902,163600,301368310,4120,4120,4120,4120,0
20240902,163500,301368310,4120,4120,4120,4120,0
20240902,163400,301368310,4120,4120,4120,4120,0
20240902,163300,301368310,4120,4120,4120,4120,0
20240902,163200,301368310,4120,4120,4120,4120,0
20240902,163100,301368310,4120,4120,4120,4120,0
20240902,163000,301368310,4120,4120,4120,4120,0
20240902,162900,301368310,4120,4120,4120,4120,5229
20240902,162800,301368310,4120,4120,4120,4120,0
20240902,162700,301368310,4120,4120,4120,4120,0
20240902,162600,301368310,4120,4120,4120,4120,0
20240902,162500,301368310,4120,4120,4120,4120,0
20240902,162400,301368310,4120,4120,4120,4120,0
20240902,162300,301368310,4120,4120,4120,4120,0
20240902,162200,301368310,4120,4120,4120,4120,0
20240902,162100,301368310,4120,4120,4120,4120,0
20240902,162000,301368310,4120,4120,4120,4120,0
20240902,161900,301368310,4120,4120,4120,4120,0
20240902,161800,301368310,4120,4120,4120,4120,0
20240902,161700,301368310,4120,4120,4120,4120,0
20240902,161600,301368310,4120,4120,4120,4120,0
20240902,161500,301368310,4120,4120,4120,4120,0
20240902,161400,301368310,4120,4120,4120,4120,0
20240902,161300,301368310,4120,4120,4120,4120,0
20240902,161200,301368310,4120,4120,4120,4120,0
20240902,161100,301368310,4120,4120,4120,4120,0
20240902,161000,301368310,4120,4120,4120,4120,0
20240902,160900,301368310,4120,4120,4120,4120,0
20240902,160800,301368310,4120,4120,4120,4120,0
20240902,160700,301368310,4120,4120,4120,4120,0
20240902,160600,301368310,4120,4120,4120,4120,0
20240902,160500,301368310,4120,4120,4120,4120,0
20240902,160400,301368310,4120,4120,4120,4120,0
20240902,160300,301368310,4120,4120,4120,4120,0
20240902,160200,301368310,4120,4120,4120,4120,0
20240902,160100,301368310,4120,4120,4120,4120,0
20240902,160000,301368310,4120,4120,4120,4120,0
20240902,155900,301368310,4120,4120,4120,4120,5229
20240902,155800,301368310,4120,4120,4120,4120,0
20240902,155700,301368310,4120,4120,4120,4120,0
20240902,155600,301368310,4120,4120,4120,4120,0
20240902,155500,301368310,4120,4120,4120,4120,0
20240902,155400,301368310,4120,4120,4120,4120,0
20240902,155300,301368310,4120,4120,4120,4120,0
20240902,155200,301368310,4120,4120,4120,4120,0
20240902,155100,301368310,4120,4120,4120,4120,0
20240902,155000,301368310,4120,4120,4120,4120,0
20240902,154900,301368310,4120,4120,4120,4120,0
20240902,154800,301368310,4120,4120,4120,4120,0
20240902,154700,301368310,4120,4120,4120,4120,0
20240902,154600,301368310,4120,4120,4120,4120,0
20240902,154500,301368310,4120,4120,4120,4120,0
20240902,154400,301368310,4120,4120,4120,4120,0
20240902,154300,301368310,4120,4120,4120,4120,0
20240902,154200,301368310,4120,4120,4120,4120,0
20240902,154100,301368310,4120,4120,4120,4120,0
20240902,154000,301368310,4120,4120,4120,4120,0
20240902,153900,301368310,4120,4120,4120,4120,0
20240902,153800,301368310,4120,4120,4120,4120,0
20240902,153700,301368310,4120,4120,4120,4120,0
20240902,153600,301368310,4120,4120,4120,4120,0
20240902,153500,301368310,4120,4120,4120,4120,0
20240902,153400,301368310,4120,4120,4120,4120,0
20240902,153300,301368310,4120,4120,4120,4120,0
20240902,153200,301368310,4120,4120,4120,4120,0
20240902,153100,301368310,4120,4120,4120,4120,0
20240902,153000,301368310,4120,4120,4120,4120,5229
20240902,152900,279824830,4100,4100,4100,4100,0
20240902,152800,279824830,4100,4100,4100,4100,0
20240902,152700,279824830,4100,4100,4100,4100,0
20240902,152600,279824830,4100,4100,4100,4100,0
20240902,152500,279824830,4100,4100,4100,4100,0
20240902,152400,279824830,4100,4100,4100,4100,0
20240902,152300,279824830,4100,4100,4100,4100,0
20240902,152200,279824830,4100,4100,4100,4100,0
20240902,152100,279824830,4100,4100,4100,4100,0
20240902,152000,279824830,4100,4100,4100,4100,0
20240902,151900,279824830,4100,4115,4115,4095,224
20240902,151800,278904435,4115,4125,4125,4115,27
20240902,151700,278793310,4130,4120,4130,4120,12
20240902,151600,278743855,4125,4125,4125,4125,1
20240902,151500,278739730,4130,4125,4130,4125,4
20240902,151400,278723225,4130,4130,4130,4130,0
20240902,151300,278723225,4130,4135,4135,4130,2
20240902,151200,278714960,4130,4120,4135,4120,139
20240902,151100,278142230,4120,4110,4120,4105,894
20240902,151000,274467875,4110,4090,4110,4090,4506
20240902,150900,256029805,4090,4090,4090,4090,1
20240902,150800,256025715,4085,4085,4085,4085,55
20240902,150700,255801040,4085,4085,4085,4085,2
20240902,150600,255792870,4090,4090,4090,4090,0
20240902,150500,255792870,4090,4080,4090,4080,784
20240902,150400,252593300,4080,4080,4080,4080,0
20240902,150300,252593300,4080,4080,4080,4080,0
20240902,150200,252593300,4080,4080,4080,4075,3
20240902,150100,252581065,4080,4085,4085,4080,14
20240902,150000,252523935,4055,4080,4080,4055,5059
20240902,145900,231979405,4075,4080,4080,4075,4
20240902,145800,231963095,4085,4090,4090,4060,4401
20240902,145700,214032795,4085,4085,4085,4085,0
20240902,145600,214032795,4085,4085,4085,4085,0
20240902,145500,214032795,4085,4095,4095,4085,146
20240902,145400,213435605,4095,4095,4095,4095,0
20240902,145300,213435605,4095,4095,4095,4095,0
20240902,145200,213435605,4095,4095,4095,4095,55
20240902,145100,213210380,4095,4095,4095,4095,6
20240902,145000,213185810,4095,4095,4095,4095,31
20240902,144900,213058865,4095,4095,4095,4095,8
20240902,144800,213026105,4095,4095,4095,4095,1
20240902,144700,213022010,4090,4090,4090,4090,0
20240902,144600,213022010,4090,4090,4090,4090,0
20240902,144500,213022010,4090,4090,4090,4090,100
20240902,144400,212613010,4090,4090,4090,4090,0
20240902,144300,212613010,4090,4090,4090,4090,0
20240902,144200,212613010,4090,4090,4090,4090,0
20240902,144100,212613010,4090,4090,4090,4090,0
20240902,144000,212613010,4090,4090,4090,4090,0
20240902,143900,212613010,4090,4090,4090,4090,0
20240902,143800,212613010,4090,4090,4090,4090,0
20240902,143700,212613010,4090,4090,4090,4090,0
20240902,143600,212613010,4090,4090,4090,4090,0
20240902,143500,212613010,4090,4090,4090,4090,0
20240902,143400,212613010,4090,4090,4090,4090,1
20240902,143300,212608920,4085,4085,4085,4085,223
20240902,143200,211697965,4090,4090,4090,4090,0
20240902,143100,211697965,4090,4090,4090,4090,0
20240902,143000,211697965,4090,4090,4090,4090,1
20240902,142900,211693875,4085,4085,4085,4085,0
20240902,142800,211693875,4085,4085,4085,4085,0
20240902,142700,211693875,4085,4085,4085,4085,0
20240902,142600,211693875,4085,4085,4085,4085,0
20240902,142500,211693875,4085,4085,4085,4085,0
20240902,142400,211693875,4085,4085,4085,4085,0
20240902,142300,211693875,4085,4085,4085,4085,0
20240902,142200,211693875,4085,4085,4085,4085,2
20240902,142100,211685705,4085,4085,4085,4085,0
20240902,142000,211685705,4085,4085,4090,4085,61
20240902,141900,211436515,4080,4080,4080,4080,11
20240902,141800,211391635,4070,4080,4080,4070,250
20240902,141700,210373500,4085,4085,4085,4085,0
20240902,141600,210373500,4085,4085,4085,4085,0
20240902,141500,210373500,4085,4085,4085,4085,0
20240902,141400,210373500,4085,4085,4085,4085,5
20240902,141300,210353075,4090,4090,4090,4090,0
20240902,141200,210353075,4090,4090,4090,4090,0
20240902,141100,210353075,4090,4090,4090,4090,0
20240902,141000,210353075,4090,4090,4090,4090,0
20240902,140900,210353075,4090,4090,4090,4090,0
20240902,140800,210353075,4090,4090,4090,4090,0
20240902,140700,210353075,4090,4090,4090,4090,0
20240902,140600,210353075,4090,4090,4090,4090,0
20240902,140500,210353075,4090,4090,4090,4080,2001
20240902,140400,202182655,4095,4095,4095,4095,0
20240902,140300,202182655,4095,4095,4095,4095,0
20240902,140200,202182655,4095,4095,4095,4095,0
20240902,140100,202182655,4095,4095,4095,4095,0
20240902,140000,202182655,4095,4095,4095,4095,0
20240902,135900,202182655,4095,4095,4095,4095,3
20240902,135800,202170370,4095,4095,4095,4095,0
20240902,135700,202170370,4095,4095,4095,4095,0
20240902,135600,202170370,4095,4095,4095,4095,1
20240902,135500,202166275,4085,4085,4085,4085,0
20240902,135400,202166275,4085,4085,4085,4085,0
20240902,135300,202166275,4085,4085,4085,4085,0
20240902,135200,202166275,4085,4085,4085,4085,0
20240902,135100,202166275,4085,4085,4085,4085,0
20240902,135000,202166275,4085,4085,4085,4085,0
20240902,134900,202166275,4085,4085,4085,4085,0
20240902,134800,202166275,4085,4085,4085,4085,0
20240902,134700,202166275,4085,4085,4085,4085,0
20240902,134600,202166275,4085,4085,4085,4085,0
20240902,134500,202166275,4085,4090,4090,4085,250
20240902,134400,201145005,4095,4095,4095,4095,0
20240902,134300,201145005,4095,4095,4095,4095,0
20240902,134200,201145005,4095,4095,4095,4095,10
20240902,134100,201104055,4090,4090,4090,4090,26
20240902,134000,200997715,4090,4090,4090,4090,1
20240902,133900,200993625,4075,4075,4075,4075,0
20240902,133800,200993625,4075,4075,4075,4075,0
20240902,133700,200993625,4075,4075,4075,4075,0
20240902,133600,200993625,4075,4075,4075,4075,0
20240902,133500,200993625,4075,4075,4075,4075,0
20240902,133400,200993625,4075,4075,4075,4075,1
20240902,133300,200989550,4085,4085,4085,4085,0
20240902,133200,200989550,4085,4085,4085,4085,0
20240902,133100,200989550,4085,4085,4085,4085,0
20240902,133000,200989550,4085,4085,4085,4085,702
20240902,132900,198121880,4080,4080,4080,4080,0
20240902,132800,198121880,4080,4090,4090,4080,2000
20240902,132700,189960590,4095,4095,4095,4095,0
20240902,132600,189960590,4095,4095,4095,4095,0
20240902,132500,189960590,4095,4100,4100,4095,339
20240902,132400,188572360,4095,4095,4095,4095,0
20240902,132300,188572360,4095,4095,4095,4095,10
20240902,132200,188531410,4105,4105,4105,4105,0
20240902,132100,188531410,4105,4105,4105,4105,0
20240902,132000,188531410,4105,4105,4105,4105,0
20240902,131900,188531410,4105,4105,4105,4105,1
20240902,131800,188527305,4085,4085,4085,4085,0
20240902,131700,188527305,4085,4085,4085,4085,0
20240902,131600,188527305,4085,4090,4090,4085,250
20240902,131500,187506050,4105,4105,4105,4105,0
20240902,131400,187506050,4105,4105,4105,4105,1
20240902,131300,187501945,4100,4100,4100,4080,431
20240902,131200,185741080,4105,4105,4105,4105,0
20240902,131100,185741080,4105,4105,4105,4105,0
20240902,131000,185741080,4105,4105,4105,4105,0
20240902,130900,185741080,4105,4105,4105,4105,0
20240902,130800,185741080,4105,4105,4105,4105,0
20240902,130700,185741080,4105,4105,4105,4105,0
20240902,130600,185741080,4105,4105,4105,4105,0
20240902,130500,185741080,4105,4105,4105,4105,3
20240902,130400,185728765,4100,4100,4100,4100,0
20240902,130300,185728765,4100,4100,4100,4100,1
20240902,130200,185724665,4105,4105,4105,4105,0
20240902,130100,185724665,4105,4105,4105,4105,0
20240902,130000,185724665,4105,4105,4105,4105,0
20240902,125900,185724665,4105,4105,4105,4105,0
20240902,125800,185724665,4105,4105,4105,4105,0
20240902,125700,185724665,4105,4105,4105,4105,1
20240902,125600,185720560,4090,4090,4090,4090,0
20240902,125500,185720560,4090,4090,4090,4090,0
20240902,125400,185720560,4090,4090,4090,4090,448
20240902,125300,183888240,4090,4090,4090,4090,0
20240902,125200,183888240,4090,4090,4090,4090,0
20240902,125100,183888240,4090,4090,4090,4090,0
20240902,125000,183888240,4090,4090,4090,4090,230
20240902,124900,182947540,4085,4085,4085,4085,0
20240902,124800,182947540,4085,4085,4085,4085,0
20240902,124700,182947540,4085,4095,4095,4085,250
20240902,124600,181926245,4100,4100,4100,4100,0
20240902,124500,181926245,4100,4100,4100,4100,0
20240902,124400,181926245,4100,4100,4100,4100,0
20240902,124300,181926245,4100,4100,4100,4100,0
20240902,124200,181926245,4100,4105,4105,4100,4
20240902,124100,181909835,4095,4100,4100,4095,2
20240902,124000,181901640,4095,4095,4095,4095,70
20240902,123900,181614990,4085,4085,4085,4085,0
20240902,123800,181614990,4085,4085,4085,4085,0
20240902,123700,181614990,4085,4085,4085,4085,0
20240902,123600,181614990,4085,4090,4090,4085,4
20240902,123500,181598645,4095,4095,4095,4095,0
20240902,123400,181598645,4095,4095,4095,4095,0
20240902,123300,181598645,4095,4095,4095,4095,0
20240902,123200,181598645,4095,4095,4095,4095,0
20240902,123100,181598645,4095,4095,4095,4095,0
20240902,123000,181598645,4095,4095,4095,4095,0
20240902,122900,181598645,4095,4095,4095,4095,0
20240902,122800,181598645,4095,4095,4095,4095,0
20240902,122700,181598645,4095,4095,4095,4095,0
20240902,122600,181598645,4095,4095,4095,4095,11
20240902,122500,181553600,4080,4080,4080,4080,0
20240902,122400,181553600,4080,4080,4080,4080,0
20240902,122300,181553600,4080,4080,4080,4080,0
20240902,122200,181553600,4080,4080,4080,4080,0
20240902,122100,181553600,4080,4080,4080,4080,0
20240902,122000,181553600,4080,4080,4080,4080,0
20240902,121900,181553600,4080,4080,4080,4080,0
20240902,121800,181553600,4080,4080,4080,4080,0
20240902,121700,181553600,4080,4090,4090,4080,250
20240902,121600,180532340,4090,4090,4090,4090,0
20240902,121500,180532340,4090,4090,4090,4090,0
20240902,121400,180532340,4090,4090,4090,4090,0
20240902,121300,180532340,4090,4090,4090,4090,0
20240902,121200,180532340,4090,4090,4090,4090,0
20240902,121100,180532340,4090,4090,4090,4090,0
20240902,121000,180532340,4090,4090,4090,4090,0
20240902,120900,180532340,4090,4090,4090,4090,0
20240902,120800,180532340,4090,4090,4090,4090,0
20240902,120700,180532340,4090,4090,4090,4090,0
20240902,120600,180532340,4090,4090,4090,4090,2
20240902,120500,180524160,4095,4095,4095,4095,0
20240902,120400,180524160,4095,4095,4095,4095,2
20240902,120300,180515970,4095,4095,4095,4095,0
20240902,120200,180515970,4095,4095,4095,4095,0
20240902,120100,180515970,4095,4095,4095,4095,0
20240902,120000,180515970,4095,4095,4095,4095,0
20240902,115900,180515970,4095,4095,4095,4095,0
20240902,115800,180515970,4095,4095,4095,4095,0
20240902,115700,180515970,4095,4095,4095,4095,0
20240902,115600,180515970,4095,4075,4110,4075,702
20240902,115500,177643385,4065,4065,4065,4065,0
20240902,115400,177643385,4065,4070,4070,4065,50
20240902,115300,177440125,4065,4065,4065,4065,0
20240902,115200,177440125,4065,4065,4065,4065,0
20240902,115100,177440125,4065,4065,4065,4065,0
20240902,115000,177440125,4065,4065,4065,4065,0
20240902,114900,177440125,4065,4065,4065,4065,0
20240902,114800,177440125,4065,4065,4065,4065,0
20240902,114700,177440125,4065,4065,4065,4065,0
20240902,114600,177440125,4065,4065,4065,4065,250
20240902,114500,176423875,4070,4070,4070,4070,0
20240902,114400,176423875,4070,4070,4070,4070,0
20240902,114300,176423875,4070,4070,4070,4070,0
20240902,114200,176423875,4070,4070,4070,4070,400
20240902,114100,174795875,4095,4095,4095,4095,0
20240902,114000,174795875,4095,4095,4095,4095,0
20240902,113900,174795875,4095,4095,4095,4095,0
20240902,113800,174795875,4095,4095,4095,4095,0
20240902,113700,174795875,4095,4095,4095,4095,0
20240902,113600,174795875,4095,4095,4095,4095,0
20240902,113500,174795875,4095,4095,4095,4095,5
20240902,113400,174775400,4095,4095,4095,4095,14
20240902,113300,174718070,4100,4075,4100,4075,1000
20240902,113200,170632475,4080,4065,4080,4065,2500
20240902,113100,160453010,4060,4060,4060,4060,128
20240902,113000,159933330,4070,4070,4070,4070,0
20240902,112900,159933330,4070,4060,4070,4060,2
20240902,112800,159925200,4060,4060,4060,4060,676
20240902,112700,157180640,4060,4060,4060,4060,327
20240902,112600,155853020,4070,4070,4070,4070,0
20240902,112500,155853020,4070,4070,4070,4070,0
20240902,112400,155853020,4070,4070,4070,4070,0
20240902,112300,155853020,4070,4070,4070,4070,0
20240902,112200,155853020,4070,4070,4070,4070,92
20240902,112100,155478580,4070,4065,4070,4065,854
20240902,112000,152002960,4060,4060,4060,4060,68
20240902,111900,151726880,4060,4060,4060,4060,386
20240902,111800,150159720,4055,4055,4055,4055,0
20240902,111700,150159720,4055,4060,4060,4055,385
20240902,111600,148597870,4060,4060,4060,4060,0
20240902,111500,148597870,4060,4060,4060,4060,46
20240902,111400,148411110,4060,4070,4070,4060,344
20240902,111300,147014455,4065,4065,4070,4060,200
20240902,111200,146201430,4070,4065,4070,4065,114
20240902,111100,145738015,4070,4070,4070,4070,0
20240902,111000,145738015,4070,4070,4070,4070,0
20240902,110900,145738015,4070,4070,4070,4070,0
20240902,110800,145738015,4070,4070,4070,4070,0
20240902,110700,145738015,4070,4070,4070,4070,0
20240902,110600,145738015,4070,4070,4070,4070,0
20240902,110500,145738015,4070,4065,4070,4065,2
20240902,110400,145729880,4065,4065,4065,4065,0
20240902,110300,145729880,4065,4065,4065,4065,0
20240902,110200,145729880,4065,4065,4065,4065,0
20240902,110100,145729880,4065,4065,4065,4065,6
20240902,110000,145705490,4070,4070,4070,4070,0
20240902,105900,145705490,4070,4070,4070,4070,0
20240902,105800,145705490,4070,4070,4070,4070,20
20240902,105700,145624090,4070,4070,4070,4070,0
20240902,105600,145624090,4070,4070,4070,4070,0
20240902,105500,145624090,4070,4070,4070,4070,35
20240902,105400,145481640,4070,4070,4070,4070,7
20240902,105300,145453150,4075,4070,4075,4070,2
20240902,105200,145445005,4070,4070,4070,4070,14
20240902,105100,145388025,4070,4070,4070,4070,5
20240902,105000,145367675,4060,4060,4060,4060,0
20240902,104900,145367675,4060,4070,4070,4060,50
20240902,104800,145164595,4060,4060,4060,4060,0
20240902,104700,145164595,4060,4070,4070,4060,250
20240902,104600,144149320,4075,4075,4075,4075,1
20240902,104500,144145245,4075,4075,4075,4075,0
20240902,104400,144145245,4075,4075,4075,4075,0
20240902,104300,144145245,4075,4075,4075,4075,0
20240902,104200,144145245,4075,4075,4075,4075,0
20240902,104100,144145245,4075,4075,4075,4075,4
20240902,104000,144128945,4060,4065,4065,4060,1523
20240902,103900,137944565,4075,4075,4075,4075,0
20240902,103800,137944565,4075,4075,4075,4065,97
20240902,103700,137550220,4070,4070,4070,4070,0
20240902,103600,137550220,4070,4070,4070,4070,31
20240902,103500,137424050,4060,4070,4075,4060,950
20240902,103400,133558470,4070,4070,4070,4070,100
20240902,103300,133151470,4070,4065,4070,4060,98
20240902,103200,132753560,4060,4060,4060,4060,0
20240902,103100,132753560,4060,4060,4060,4060,0
20240902,103000,132753560,4060,4075,4075,4060,3093
20240902,102900,120177715,4080,4080,4080,4080,2
20240902,102800,120169555,4080,4070,4080,4070,195
20240902,102700,119374885,4070,4080,4080,4070,21
20240902,102600,119289405,4070,4075,4075,4070,770
20240902,102500,116154905,4080,4070,4080,4070,95
20240902,102400,115768235,4075,4075,4075,4075,0
20240902,102300,115768235,4075,4085,4085,4075,93
20240902,102200,115389230,4090,4090,4090,4090,0
20240902,102100,115389230,4090,4080,4090,4080,1020
20240902,102000,111227620,4075,4085,4085,4075,93
20240902,101900,110848615,4070,4075,4075,4070,250
20240902,101800,109831105,4080,4060,4080,4060,1311
20240902,101700,104489710,4075,4070,4075,4060,1119
20240902,101600,99935385,4075,4070,4075,4070,1894
20240902,101500,92226800,4075,4115,4115,4075,3465
20240902,101400,78077400,4120,4120,4120,4120,0
20240902,101300,78077400,4120,4115,4120,4090,94
20240902,101200,77692835,4100,4095,4100,4095,1054
20240902,101100,73376695,4085,4085,4085,4085,94
20240902,101000,72992705,4085,4095,4095,4085,93
20240902,100900,72612785,4085,4085,4085,4085,0
20240902,100800,72612785,4085,4085,4085,4085,0
20240902,100700,72612785,4085,4095,4100,4085,98
20240902,100600,72212390,4095,4085,4095,4085,2
20240902,100500,72204210,4085,4095,4095,4085,93
20240902,100400,71824260,4095,4095,4095,4095,21
20240902,100300,71738265,4085,4085,4085,4085,0
20240902,100200,71738265,4085,4100,4100,4085,96
20240902,100100,71346050,4085,4085,4085,4085,0
20240902,100000,71346050,4085,4100,4100,4085,103
20240902,095900,70925100,4100,4100,4100,4100,0
20240902,095800,70925100,4100,4090,4100,4090,11
20240902,095700,70880090,4085,4095,4095,4085,93
20240902,095600,70500155,4100,4100,4100,4100,0
20240902,095500,70500155,4100,4105,4105,4100,864
20240902,095400,66957745,4110,4110,4110,4110,4
20240902,095300,66941305,4115,4130,4130,4115,4
20240902,095200,66924815,4100,4110,4110,4100,1022
20240902,095100,62734600,4115,4130,4130,4115,5
20240902,095000,62713965,4110,4100,4110,4085,361
20240902,094900,61237160,4100,4100,4100,4100,14
20240902,094800,61179760,4100,4100,4100,4100,2
20240902,094700,61171560,4095,4095,4095,4085,95
20240902,094600,60783425,4100,4100,4100,4100,1
20240902,094500,60779325,4100,4100,4100,4085,97
20240902,094400,60382945,4095,4095,4095,4095,0
20240902,094300,60382945,4095,4095,4095,4095,20
20240902,094200,60301045,4090,4090,4090,4080,166
20240902,094100,59622975,4090,4095,4095,4090,200
20240902,094000,58804950,4090,4095,4095,4090,94
20240902,093900,58420095,4100,4100,4100,4100,250
20240902,093800,57395095,4100,4100,4100,4100,0
20240902,093700,57395095,4100,4095,4100,4090,96
20240902,093600,57002215,4100,4095,4100,4095,2
20240902,093500,56994020,4095,4095,4095,4085,97
20240902,093400,56597685,4100,4100,4100,4100,0
20240902,093300,56597685,4100,4090,4100,4090,1001
20240902,093200,52503585,4090,4090,4090,4080,99
20240902,093100,52099575,4095,4095,4095,4095,0
20240902,093000,52099575,4095,4090,4095,4080,232
20240902,092900,51151065,4095,4085,4095,4085,21
20240902,092800,51065270,4085,4085,4085,4085,10
20240902,092700,51024420,4085,4095,4095,4075,601
20240902,092600,48572190,4085,4095,4095,4085,1250
20240902,092500,43463920,4100,4075,4100,4075,229
20240902,092400,42530720,4085,4095,4095,4085,1101
20240902,092300,38032320,4075,4090,4105,4075,588
20240902,092200,35631040,4080,4100,4105,4080,395
20240902,092100,34012875,4105,4120,4120,4105,1379
20240902,092000,28351345,4120,4125,4125,4110,1573
20240902,091900,21881180,4130,4130,4130,4130,1
20240902,091800,21877050,4120,4135,4135,4120,1121
20240902,091700,17258500,4130,4130,4130,4130,0
20240902,091600,17258500,4130,4135,4135,4130,2
20240902,091500,17250235,4140,4140,4140,4140,1
20240902,091400,17246095,4145,4140,4145,4120,388
20240902,091300,15645550,4145,4140,4150,4140,257
20240902,091200,14581555,4140,4140,4140,4140,0
20240902,091100,14581555,4140,4140,4140,4140,1
20240902,091000,14577415,4135,4130,4135,4130,1882
20240902,090900,6795350,4135,4135,4135,4135,1
20240902,090800,6791215,4135,4135,4135,4135,0
20240902,090700,6791215,4135,4135,4135,4135,125
20240902,090600,6274340,4135,4140,4140,4135,22
20240902,090500,6183315,4145,4150,4160,4145,4
20240902,090400,6166715,4160,4130,4160,4120,1278
20240902,090300,880775,4135,4135,4135,4135,0
20240902,090200,880775,4135,4150,4160,4135,22
20240902,090100,789595,4160,4155,4160,4155,2
20240902,090000,781280,4160,4115,4160,4115,64