KissMeData/246720/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,204500,115656280,5290,5290,5290,5290,107
20240902,204400,115656280,5290,5290,5290,5290,0
20240902,204300,115656280,5290,5290,5290,5290,0
20240902,204200,115656280,5290,5290,5290,5290,0
20240902,204100,115656280,5290,5290,5290,5290,0
20240902,204000,115656280,5290,5290,5290,5290,0
20240902,203900,115656280,5290,5290,5290,5290,0
20240902,203800,115656280,5290,5290,5290,5290,0
20240902,203700,115656280,5290,5290,5290,5290,0
20240902,203600,115656280,5290,5290,5290,5290,0
20240902,203500,115656280,5290,5290,5290,5290,0
20240902,203400,115656280,5290,5290,5290,5290,0
20240902,203300,115656280,5290,5290,5290,5290,0
20240902,203200,115656280,5290,5290,5290,5290,0
20240902,203100,115656280,5290,5290,5290,5290,0
20240902,203000,115656280,5290,5290,5290,5290,0
20240902,202900,115656280,5290,5290,5290,5290,0
20240902,202800,115656280,5290,5290,5290,5290,0
20240902,202700,115656280,5290,5290,5290,5290,0
20240902,202600,115656280,5290,5290,5290,5290,0
20240902,202500,115656280,5290,5290,5290,5290,0
20240902,202400,115656280,5290,5290,5290,5290,0
20240902,202300,115656280,5290,5290,5290,5290,0
20240902,202200,115656280,5290,5290,5290,5290,0
20240902,202100,115656280,5290,5290,5290,5290,0
20240902,202000,115656280,5290,5290,5290,5290,0
20240902,201900,115656280,5290,5290,5290,5290,0
20240902,201800,115656280,5290,5290,5290,5290,0
20240902,201700,115656280,5290,5290,5290,5290,0
20240902,201600,115656280,5290,5290,5290,5290,0
20240902,201500,115656280,5290,5290,5290,5290,107
20240902,201400,115656280,5290,5290,5290,5290,0
20240902,201300,115656280,5290,5290,5290,5290,0
20240902,201200,115656280,5290,5290,5290,5290,0
20240902,201100,115656280,5290,5290,5290,5290,0
20240902,201000,115656280,5290,5290,5290,5290,0
20240902,200900,115656280,5290,5290,5290,5290,0
20240902,200800,115656280,5290,5290,5290,5290,0
20240902,200700,115656280,5290,5290,5290,5290,0
20240902,200600,115656280,5290,5290,5290,5290,0
20240902,200500,115656280,5290,5290,5290,5290,0
20240902,200400,115656280,5290,5290,5290,5290,0
20240902,200300,115656280,5290,5290,5290,5290,0
20240902,200200,115656280,5290,5290,5290,5290,0
20240902,200100,115656280,5290,5290,5290,5290,0
20240902,200000,115656280,5290,5290,5290,5290,0
20240902,195900,115656280,5290,5290,5290,5290,0
20240902,195800,115656280,5290,5290,5290,5290,0
20240902,195700,115656280,5290,5290,5290,5290,0
20240902,195600,115656280,5290,5290,5290,5290,0
20240902,195500,115656280,5290,5290,5290,5290,0
20240902,195400,115656280,5290,5290,5290,5290,0
20240902,195300,115656280,5290,5290,5290,5290,0
20240902,195200,115656280,5290,5290,5290,5290,0
20240902,195100,115656280,5290,5290,5290,5290,0
20240902,195000,115656280,5290,5290,5290,5290,0
20240902,194900,115656280,5290,5290,5290,5290,0
20240902,194800,115656280,5290,5290,5290,5290,0
20240902,194700,115656280,5290,5290,5290,5290,0
20240902,194600,115656280,5290,5290,5290,5290,0
20240902,194500,115656280,5290,5290,5290,5290,107
20240902,194400,115656280,5290,5290,5290,5290,0
20240902,194300,115656280,5290,5290,5290,5290,0
20240902,194200,115656280,5290,5290,5290,5290,0
20240902,194100,115656280,5290,5290,5290,5290,0
20240902,194000,115656280,5290,5290,5290,5290,0
20240902,193900,115656280,5290,5290,5290,5290,0
20240902,193800,115656280,5290,5290,5290,5290,0
20240902,193700,115656280,5290,5290,5290,5290,0
20240902,193600,115656280,5290,5290,5290,5290,0
20240902,193500,115656280,5290,5290,5290,5290,0
20240902,193400,115656280,5290,5290,5290,5290,0
20240902,193300,115656280,5290,5290,5290,5290,0
20240902,193200,115656280,5290,5290,5290,5290,0
20240902,193100,115656280,5290,5290,5290,5290,0
20240902,193000,115656280,5290,5290,5290,5290,0
20240902,192900,115656280,5290,5290,5290,5290,0
20240902,192800,115656280,5290,5290,5290,5290,0
20240902,192700,115656280,5290,5290,5290,5290,0
20240902,192600,115656280,5290,5290,5290,5290,0
20240902,192500,115656280,5290,5290,5290,5290,0
20240902,192400,115656280,5290,5290,5290,5290,0
20240902,192300,115656280,5290,5290,5290,5290,0
20240902,192200,115656280,5290,5290,5290,5290,0
20240902,192100,115656280,5290,5290,5290,5290,0
20240902,192000,115656280,5290,5290,5290,5290,0
20240902,191900,115656280,5290,5290,5290,5290,0
20240902,191800,115656280,5290,5290,5290,5290,0
20240902,191700,115656280,5290,5290,5290,5290,0
20240902,191600,115656280,5290,5290,5290,5290,0
20240902,191500,115656280,5290,5290,5290,5290,107
20240902,191400,115656280,5290,5290,5290,5290,0
20240902,191300,115656280,5290,5290,5290,5290,0
20240902,191200,115656280,5290,5290,5290,5290,0
20240902,191100,115656280,5290,5290,5290,5290,0
20240902,191000,115656280,5290,5290,5290,5290,0
20240902,190900,115656280,5290,5290,5290,5290,0
20240902,190800,115656280,5290,5290,5290,5290,0
20240902,190700,115656280,5290,5290,5290,5290,0
20240902,190600,115656280,5290,5290,5290,5290,0
20240902,190500,115656280,5290,5290,5290,5290,0
20240902,190400,115656280,5290,5290,5290,5290,0
20240902,190300,115656280,5290,5290,5290,5290,0
20240902,190200,115656280,5290,5290,5290,5290,0
20240902,190100,115656280,5290,5290,5290,5290,0
20240902,190000,115656280,5290,5290,5290,5290,0
20240902,185900,115656280,5290,5290,5290,5290,0
20240902,185800,115656280,5290,5290,5290,5290,0
20240902,185700,115656280,5290,5290,5290,5290,0
20240902,185600,115656280,5290,5290,5290,5290,0
20240902,185500,115656280,5290,5290,5290,5290,0
20240902,185400,115656280,5290,5290,5290,5290,0
20240902,185300,115656280,5290,5290,5290,5290,0
20240902,185200,115656280,5290,5290,5290,5290,0
20240902,185100,115656280,5290,5290,5290,5290,0
20240902,185000,115656280,5290,5290,5290,5290,0
20240902,184900,115656280,5290,5290,5290,5290,0
20240902,184800,115656280,5290,5290,5290,5290,0
20240902,184700,115656280,5290,5290,5290,5290,0
20240902,184600,115656280,5290,5290,5290,5290,0
20240902,184500,115656280,5290,5290,5290,5290,107
20240902,184400,115656280,5290,5290,5290,5290,0
20240902,184300,115656280,5290,5290,5290,5290,0
20240902,184200,115656280,5290,5290,5290,5290,0
20240902,184100,115656280,5290,5290,5290,5290,0
20240902,184000,115656280,5290,5290,5290,5290,0
20240902,183900,115656280,5290,5290,5290,5290,0
20240902,183800,115656280,5290,5290,5290,5290,0
20240902,183700,115656280,5290,5290,5290,5290,0
20240902,183600,115656280,5290,5290,5290,5290,0
20240902,183500,115656280,5290,5290,5290,5290,0
20240902,183400,115656280,5290,5290,5290,5290,0
20240902,183300,115656280,5290,5290,5290,5290,0
20240902,183200,115656280,5290,5290,5290,5290,0
20240902,183100,115656280,5290,5290,5290,5290,0
20240902,183000,115656280,5290,5290,5290,5290,0
20240902,182900,115656280,5290,5290,5290,5290,0
20240902,182800,115656280,5290,5290,5290,5290,0
20240902,182700,115656280,5290,5290,5290,5290,0
20240902,182600,115656280,5290,5290,5290,5290,0
20240902,182500,115656280,5290,5290,5290,5290,0
20240902,182400,115656280,5290,5290,5290,5290,0
20240902,182300,115656280,5290,5290,5290,5290,0
20240902,182200,115656280,5290,5290,5290,5290,0
20240902,182100,115656280,5290,5290,5290,5290,0
20240902,182000,115656280,5290,5290,5290,5290,0
20240902,181900,115656280,5290,5290,5290,5290,0
20240902,181800,115656280,5290,5290,5290,5290,0
20240902,181700,115656280,5290,5290,5290,5290,0
20240902,181600,115656280,5290,5290,5290,5290,0
20240902,181500,115656280,5290,5290,5290,5290,107
20240902,181400,115656280,5290,5290,5290,5290,0
20240902,181300,115656280,5290,5290,5290,5290,0
20240902,181200,115656280,5290,5290,5290,5290,0
20240902,181100,115656280,5290,5290,5290,5290,0
20240902,181000,115656280,5290,5290,5290,5290,0
20240902,180900,115656280,5290,5290,5290,5290,0
20240902,180800,115656280,5290,5290,5290,5290,0
20240902,180700,115656280,5290,5290,5290,5290,0
20240902,180600,115656280,5290,5290,5290,5290,0
20240902,180500,115656280,5290,5290,5290,5290,0
20240902,180400,115656280,5290,5290,5290,5290,0
20240902,180300,115656280,5290,5290,5290,5290,0
20240902,180200,115656280,5290,5290,5290,5290,0
20240902,180100,115656280,5290,5290,5290,5290,0
20240902,180000,115656280,5290,5290,5290,5290,0
20240902,175900,115656280,5290,5290,5290,5290,0
20240902,175800,115656280,5290,5290,5290,5290,0
20240902,175700,115656280,5290,5290,5290,5290,0
20240902,175600,115656280,5290,5290,5290,5290,0
20240902,175500,115656280,5290,5290,5290,5290,0
20240902,175400,115656280,5290,5290,5290,5290,0
20240902,175300,115656280,5290,5290,5290,5290,0
20240902,175200,115656280,5290,5290,5290,5290,0
20240902,175100,115656280,5290,5290,5290,5290,0
20240902,175000,115656280,5290,5290,5290,5290,0
20240902,174900,115656280,5290,5290,5290,5290,0
20240902,174800,115656280,5290,5290,5290,5290,0
20240902,174700,115656280,5290,5290,5290,5290,0
20240902,174600,115656280,5290,5290,5290,5290,0
20240902,174500,115656280,5290,5290,5290,5290,107
20240902,174400,115656280,5290,5290,5290,5290,0
20240902,174300,115656280,5290,5290,5290,5290,0
20240902,174200,115656280,5290,5290,5290,5290,0
20240902,174100,115656280,5290,5290,5290,5290,0
20240902,174000,115656280,5290,5290,5290,5290,0
20240902,173900,115656280,5290,5290,5290,5290,0
20240902,173800,115656280,5290,5290,5290,5290,0
20240902,173700,115656280,5290,5290,5290,5290,0
20240902,173600,115656280,5290,5290,5290,5290,0
20240902,173500,115656280,5290,5290,5290,5290,0
20240902,173400,115656280,5290,5290,5290,5290,0
20240902,173300,115656280,5290,5290,5290,5290,0
20240902,173200,115656280,5290,5290,5290,5290,0
20240902,173100,115656280,5290,5290,5290,5290,0
20240902,173000,115656280,5290,5290,5290,5290,0
20240902,172900,115656280,5290,5290,5290,5290,0
20240902,172800,115656280,5290,5290,5290,5290,0
20240902,172700,115656280,5290,5290,5290,5290,0
20240902,172600,115656280,5290,5290,5290,5290,0
20240902,172500,115656280,5290,5290,5290,5290,0
20240902,172400,115656280,5290,5290,5290,5290,0
20240902,172300,115656280,5290,5290,5290,5290,0
20240902,172200,115656280,5290,5290,5290,5290,0
20240902,172100,115656280,5290,5290,5290,5290,0
20240902,172000,115656280,5290,5290,5290,5290,0
20240902,171900,115656280,5290,5290,5290,5290,0
20240902,171800,115656280,5290,5290,5290,5290,0
20240902,171700,115656280,5290,5290,5290,5290,0
20240902,171600,115656280,5290,5290,5290,5290,0
20240902,171500,115656280,5290,5290,5290,5290,107
20240902,171400,115656280,5290,5290,5290,5290,0
20240902,171300,115656280,5290,5290,5290,5290,0
20240902,171200,115656280,5290,5290,5290,5290,0
20240902,171100,115656280,5290,5290,5290,5290,0
20240902,171000,115656280,5290,5290,5290,5290,0
20240902,170900,115656280,5290,5290,5290,5290,0
20240902,170800,115656280,5290,5290,5290,5290,0
20240902,170700,115656280,5290,5290,5290,5290,0
20240902,170600,115656280,5290,5290,5290,5290,0
20240902,170500,115656280,5290,5290,5290,5290,0
20240902,170400,115656280,5290,5290,5290,5290,0
20240902,170300,115656280,5290,5290,5290,5290,0
20240902,170200,115656280,5290,5290,5290,5290,0
20240902,170100,115656280,5290,5290,5290,5290,0
20240902,170000,115656280,5290,5290,5290,5290,0
20240902,165900,115656280,5290,5290,5290,5290,0
20240902,165800,115656280,5290,5290,5290,5290,0
20240902,165700,115656280,5290,5290,5290,5290,0
20240902,165600,115656280,5290,5290,5290,5290,0
20240902,165500,115656280,5290,5290,5290,5290,0
20240902,165400,115656280,5290,5290,5290,5290,0
20240902,165300,115656280,5290,5290,5290,5290,0
20240902,165200,115656280,5290,5290,5290,5290,0
20240902,165100,115656280,5290,5290,5290,5290,0
20240902,165000,115656280,5290,5290,5290,5290,0
20240902,164900,115656280,5290,5290,5290,5290,0
20240902,164800,115656280,5290,5290,5290,5290,0
20240902,164700,115656280,5290,5290,5290,5290,0
20240902,164600,115656280,5290,5290,5290,5290,0
20240902,164500,115656280,5290,5290,5290,5290,107
20240902,164400,115656280,5290,5290,5290,5290,0
20240902,164300,115656280,5290,5290,5290,5290,0
20240902,164200,115656280,5290,5290,5290,5290,0
20240902,164100,115656280,5290,5290,5290,5290,0
20240902,164000,115656280,5290,5290,5290,5290,0
20240902,163900,115656280,5290,5290,5290,5290,0
20240902,163800,115656280,5290,5290,5290,5290,0
20240902,163700,115656280,5290,5290,5290,5290,0
20240902,163600,115656280,5290,5290,5290,5290,0
20240902,163500,115656280,5290,5290,5290,5290,0
20240902,163400,115656280,5290,5290,5290,5290,0
20240902,163300,115656280,5290,5290,5290,5290,0
20240902,163200,115656280,5290,5290,5290,5290,0
20240902,163100,115656280,5290,5290,5290,5290,0
20240902,163000,115656280,5290,5290,5290,5290,0
20240902,162900,115656280,5290,5290,5290,5290,0
20240902,162800,115656280,5290,5290,5290,5290,0
20240902,162700,115656280,5290,5290,5290,5290,0
20240902,162600,115656280,5290,5290,5290,5290,0
20240902,162500,115656280,5290,5290,5290,5290,0
20240902,162400,115656280,5290,5290,5290,5290,0
20240902,162300,115656280,5290,5290,5290,5290,0
20240902,162200,115656280,5290,5290,5290,5290,0
20240902,162100,115656280,5290,5290,5290,5290,0
20240902,162000,115656280,5290,5290,5290,5290,0
20240902,161900,115656280,5290,5290,5290,5290,0
20240902,161800,115656280,5290,5290,5290,5290,0
20240902,161700,115656280,5290,5290,5290,5290,0
20240902,161600,115656280,5290,5290,5290,5290,0
20240902,161500,115656280,5290,5290,5290,5290,107
20240902,161400,115656280,5290,5290,5290,5290,0
20240902,161300,115656280,5290,5290,5290,5290,0
20240902,161200,115656280,5290,5290,5290,5290,0
20240902,161100,115656280,5290,5290,5290,5290,0
20240902,161000,115656280,5290,5290,5290,5290,0
20240902,160900,115656280,5290,5290,5290,5290,0
20240902,160800,115656280,5290,5290,5290,5290,0
20240902,160700,115656280,5290,5290,5290,5290,0
20240902,160600,115656280,5290,5290,5290,5290,0
20240902,160500,115656280,5290,5290,5290,5290,0
20240902,160400,115656280,5290,5290,5290,5290,0
20240902,160300,115656280,5290,5290,5290,5290,0
20240902,160200,115656280,5290,5290,5290,5290,0
20240902,160100,115656280,5290,5290,5290,5290,0
20240902,160000,115656280,5290,5290,5290,5290,0
20240902,155900,115656280,5290,5290,5290,5290,0
20240902,155800,115656280,5290,5290,5290,5290,0
20240902,155700,115656280,5290,5290,5290,5290,0
20240902,155600,115656280,5290,5290,5290,5290,0
20240902,155500,115656280,5290,5290,5290,5290,0
20240902,155400,115656280,5290,5290,5290,5290,0
20240902,155300,115656280,5290,5290,5290,5290,0
20240902,155200,115656280,5290,5290,5290,5290,0
20240902,155100,115656280,5290,5290,5290,5290,0
20240902,155000,115656280,5290,5290,5290,5290,0
20240902,154900,115656280,5290,5290,5290,5290,0
20240902,154800,115656280,5290,5290,5290,5290,0
20240902,154700,115656280,5290,5290,5290,5290,0
20240902,154600,115656280,5290,5290,5290,5290,0
20240902,154500,115656280,5290,5290,5290,5290,107
20240902,154400,115656280,5290,5290,5290,5290,0
20240902,154300,115656280,5290,5290,5290,5290,0
20240902,154200,115656280,5290,5290,5290,5290,0
20240902,154100,115656280,5290,5290,5290,5290,0
20240902,154000,115656280,5290,5290,5290,5290,0
20240902,153900,115656280,5290,5290,5290,5290,0
20240902,153800,115656280,5290,5290,5290,5290,0
20240902,153700,115656280,5290,5290,5290,5290,0
20240902,153600,115656280,5290,5290,5290,5290,0
20240902,153500,115656280,5290,5290,5290,5290,0
20240902,153400,115656280,5290,5290,5290,5290,0
20240902,153300,115656280,5290,5290,5290,5290,0
20240902,153200,115656280,5290,5290,5290,5290,0
20240902,153100,115656280,5290,5290,5290,5290,0
20240902,153000,115656280,5290,5290,5290,5290,107
20240902,152900,115090250,5300,5300,5300,5300,0
20240902,152800,115090250,5300,5300,5300,5300,0
20240902,152700,115090250,5300,5300,5300,5300,0
20240902,152600,115090250,5300,5300,5300,5300,0
20240902,152500,115090250,5300,5300,5300,5300,0
20240902,152400,115090250,5300,5300,5300,5300,0
20240902,152300,115090250,5300,5300,5300,5300,0
20240902,152200,115090250,5300,5300,5300,5300,0
20240902,152100,115090250,5300,5300,5300,5300,0
20240902,152000,115090250,5300,5300,5300,5300,0
20240902,151900,115090250,5300,5270,5300,5270,13
20240902,151800,115021650,5300,5270,5300,5270,9
20240902,151700,114974160,5270,5270,5270,5270,8
20240902,151600,114932000,5270,5270,5270,5270,4
20240902,151500,114910920,5260,5270,5270,5260,30
20240902,151400,114752860,5270,5270,5270,5270,4
20240902,151300,114731780,5280,5280,5280,5280,34
20240902,151200,114552260,5280,5280,5280,5280,5
20240902,151100,114525860,5290,5290,5290,5290,20
20240902,151000,114420060,5290,5290,5290,5290,1
20240902,150900,114414770,5300,5300,5300,5300,0
20240902,150800,114414770,5300,5300,5300,5300,0
20240902,150700,114414770,5300,5280,5300,5280,20
20240902,150600,114309080,5280,5280,5280,5280,0
20240902,150500,114309080,5280,5280,5280,5280,3
20240902,150400,114293240,5280,5280,5280,5280,2
20240902,150300,114282680,5290,5290,5290,5290,1
20240902,150200,114277390,5290,5300,5300,5290,95
20240902,150100,113774830,5290,5280,5300,5280,80
20240902,150000,113352110,5280,5280,5280,5280,8
20240902,145900,113309870,5300,5300,5300,5300,2
20240902,145800,113299270,5300,5300,5300,5280,43
20240902,145700,113072080,5280,5270,5300,5270,26
20240902,145600,112934800,5270,5270,5270,5270,30
20240902,145500,112776700,5270,5270,5270,5270,0
20240902,145400,112776700,5270,5270,5270,5270,0
20240902,145300,112776700,5270,5270,5270,5270,2
20240902,145200,112766160,5270,5260,5270,5260,65
20240902,145100,112424240,5260,5260,5260,5260,0
20240902,145000,112424240,5260,5260,5260,5260,4
20240902,144900,112403200,5250,5260,5260,5250,31
20240902,144800,112240240,5260,5260,5260,5260,0
20240902,144700,112240240,5260,5260,5260,5260,0
20240902,144600,112240240,5260,5250,5260,5240,34
20240902,144500,112061540,5260,5260,5260,5260,0
20240902,144400,112061540,5260,5260,5260,5260,2
20240902,144300,112051020,5260,5260,5260,5260,0
20240902,144200,112051020,5260,5260,5260,5260,0
20240902,144100,112051020,5260,5250,5260,5250,5
20240902,144000,112024750,5240,5230,5240,5230,61
20240902,143900,111705200,5240,5240,5240,5240,0
20240902,143800,111705200,5240,5240,5240,5240,0
20240902,143700,111705200,5240,5240,5240,5240,0
20240902,143600,111705200,5240,5220,5240,5220,10
20240902,143500,111652840,5240,5240,5240,5240,1
20240902,143400,111647600,5240,5240,5240,5240,2
20240902,143300,111637120,5240,5240,5240,5240,7
20240902,143200,111600440,5240,5240,5240,5240,9
20240902,143100,111553280,5240,5240,5240,5240,0
20240902,143000,111553280,5240,5240,5240,5240,0
20240902,142900,111553280,5240,5240,5240,5240,0
20240902,142800,111553280,5240,5240,5240,5240,0
20240902,142700,111553280,5240,5240,5240,5240,0
20240902,142600,111553280,5240,5240,5240,5240,1
20240902,142500,111548040,5240,5240,5240,5240,0
20240902,142400,111548040,5240,5240,5240,5240,0
20240902,142300,111548040,5240,5240,5240,5240,0
20240902,142200,111548040,5240,5240,5240,5240,0
20240902,142100,111548040,5240,5240,5240,5240,0
20240902,142000,111548040,5240,5240,5240,5240,0
20240902,141900,111548040,5240,5240,5240,5240,0
20240902,141800,111548040,5240,5240,5240,5240,0
20240902,141700,111548040,5240,5240,5240,5240,0
20240902,141600,111548040,5240,5240,5240,5240,0
20240902,141500,111548040,5240,5240,5240,5240,0
20240902,141400,111548040,5240,5240,5240,5240,0
20240902,141300,111548040,5240,5240,5240,5240,0
20240902,141200,111548040,5240,5240,5240,5240,0
20240902,141100,111548040,5240,5240,5240,5240,50
20240902,141000,111286040,5240,5240,5240,5240,0
20240902,140900,111286040,5240,5240,5240,5240,0
20240902,140800,111286040,5240,5240,5240,5240,0
20240902,140700,111286040,5240,5240,5240,5240,0
20240902,140600,111286040,5240,5240,5240,5230,20
20240902,140500,111181420,5230,5230,5230,5230,500
20240902,140400,108566420,5240,5240,5240,5240,0
20240902,140300,108566420,5240,5240,5240,5240,0
20240902,140200,108566420,5240,5240,5240,5240,0
20240902,140100,108566420,5240,5240,5240,5240,0
20240902,140000,108566420,5240,5240,5240,5240,2
20240902,135900,108555940,5240,5240,5240,5240,0
20240902,135800,108555940,5240,5240,5240,5240,0
20240902,135700,108555940,5240,5240,5240,5240,0
20240902,135600,108555940,5240,5240,5240,5240,0
20240902,135500,108555940,5240,5240,5240,5240,0
20240902,135400,108555940,5240,5240,5240,5240,0
20240902,135300,108555940,5240,5240,5240,5240,0
20240902,135200,108555940,5240,5240,5240,5240,0
20240902,135100,108555940,5240,5240,5240,5240,0
20240902,135000,108555940,5240,5240,5240,5240,0
20240902,134900,108555940,5240,5240,5240,5240,0
20240902,134800,108555940,5240,5240,5240,5240,0
20240902,134700,108555940,5240,5240,5240,5240,0
20240902,134600,108555940,5240,5240,5240,5240,0
20240902,134500,108555940,5240,5240,5240,5240,0
20240902,134400,108555940,5240,5240,5240,5240,0
20240902,134300,108555940,5240,5240,5240,5240,0
20240902,134200,108555940,5240,5240,5240,5240,0
20240902,134100,108555940,5240,5240,5240,5240,0
20240902,134000,108555940,5240,5240,5240,5240,0
20240902,133900,108555940,5240,5240,5240,5240,0
20240902,133800,108555940,5240,5240,5240,5240,0
20240902,133700,108555940,5240,5240,5240,5240,0
20240902,133600,108555940,5240,5240,5240,5240,1
20240902,133500,108550700,5230,5230,5230,5230,18
20240902,133400,108456560,5220,5220,5220,5220,0
20240902,133300,108456560,5220,5220,5220,5220,51
20240902,133200,108190340,5220,5220,5220,5220,0
20240902,133100,108190340,5220,5220,5220,5220,0
20240902,133000,108190340,5220,5220,5220,5220,0
20240902,132900,108190340,5220,5220,5220,5220,0
20240902,132800,108190340,5220,5220,5220,5220,0
20240902,132700,108190340,5220,5220,5220,5220,0
20240902,132600,108190340,5220,5220,5220,5220,0
20240902,132500,108190340,5220,5220,5220,5220,0
20240902,132400,108190340,5220,5220,5220,5220,0
20240902,132300,108190340,5220,5220,5220,5220,0
20240902,132200,108190340,5220,5220,5220,5220,0
20240902,132100,108190340,5220,5220,5220,5220,0
20240902,132000,108190340,5220,5220,5220,5220,10
20240902,131900,108138140,5240,5240,5240,5240,0
20240902,131800,108138140,5240,5240,5240,5240,0
20240902,131700,108138140,5240,5240,5240,5240,0
20240902,131600,108138140,5240,5240,5240,5240,0
20240902,131500,108138140,5240,5240,5240,5240,1
20240902,131400,108132900,5230,5230,5230,5230,54
20240902,131300,107850480,5230,5230,5230,5230,50
20240902,131200,107588980,5230,5230,5230,5230,1
20240902,131100,107583750,5200,5210,5210,5200,20
20240902,131000,107479570,5230,5230,5230,5230,2
20240902,130900,107469110,5230,5230,5230,5230,0
20240902,130800,107469110,5230,5230,5230,5230,0
20240902,130700,107469110,5230,5230,5230,5230,2
20240902,130600,107458650,5230,5230,5230,5230,0
20240902,130500,107458650,5230,5230,5230,5230,0
20240902,130400,107458650,5230,5230,5230,5230,0
20240902,130300,107458650,5230,5230,5230,5230,0
20240902,130200,107458650,5230,5230,5230,5230,0
20240902,130100,107458650,5230,5230,5230,5230,0
20240902,130000,107458650,5230,5230,5230,5230,0
20240902,125900,107458650,5230,5230,5230,5230,1
20240902,125800,107453420,5230,5230,5230,5230,0
20240902,125700,107453420,5230,5230,5230,5230,0
20240902,125600,107453420,5230,5230,5230,5230,0
20240902,125500,107453420,5230,5230,5230,5230,0
20240902,125400,107453420,5230,5230,5230,5230,0
20240902,125300,107453420,5230,5230,5230,5230,0
20240902,125200,107453420,5230,5230,5230,5230,0
20240902,125100,107453420,5230,5230,5230,5230,0
20240902,125000,107453420,5230,5230,5230,5230,0
20240902,124900,107453420,5230,5230,5230,5230,1
20240902,124800,107448190,5200,5200,5200,5200,9
20240902,124700,107401390,5230,5210,5230,5210,6
20240902,124600,107370110,5210,5210,5210,5210,0
20240902,124500,107370110,5210,5210,5210,5210,1
20240902,124400,107364900,5200,5200,5200,5200,0
20240902,124300,107364900,5200,5200,5200,5200,0
20240902,124200,107364900,5200,5200,5200,5200,0
20240902,124100,107364900,5200,5200,5200,5200,0
20240902,124000,107364900,5200,5200,5200,5200,1
20240902,123900,107359700,5240,5240,5240,5240,0
20240902,123800,107359700,5240,5240,5240,5240,0
20240902,123700,107359700,5240,5240,5240,5240,0
20240902,123600,107359700,5240,5240,5240,5240,0
20240902,123500,107359700,5240,5240,5240,5240,1
20240902,123400,107354460,5210,5210,5210,5210,136
20240902,123300,106645900,5240,5230,5240,5230,16
20240902,123200,106562100,5230,5230,5230,5230,0
20240902,123100,106562100,5230,5230,5230,5230,0
20240902,123000,106562100,5230,5230,5230,5230,15
20240902,122900,106483650,5230,5230,5230,5230,100
20240902,122800,105960650,5210,5210,5210,5210,0
20240902,122700,105960650,5210,5210,5210,5210,0
20240902,122600,105960650,5210,5210,5210,5210,0
20240902,122500,105960650,5210,5210,5210,5210,10
20240902,122400,105908550,5230,5230,5230,5230,0
20240902,122300,105908550,5230,5230,5230,5230,0
20240902,122200,105908550,5230,5230,5230,5230,0
20240902,122100,105908550,5230,5230,5230,5230,0
20240902,122000,105908550,5230,5230,5230,5230,1
20240902,121900,105903320,5220,5220,5220,5220,0
20240902,121800,105903320,5220,5220,5220,5220,0
20240902,121700,105903320,5220,5220,5220,5220,104
20240902,121600,105360440,5220,5220,5220,5220,0
20240902,121500,105360440,5220,5220,5220,5220,0
20240902,121400,105360440,5220,5220,5220,5220,0
20240902,121300,105360440,5220,5220,5220,5220,0
20240902,121200,105360440,5220,5220,5220,5220,2
20240902,121100,105350000,5210,5210,5210,5210,4
20240902,121000,105329160,5210,5210,5210,5210,1
20240902,120900,105323950,5190,5190,5190,5190,10
20240902,120800,105272050,5220,5220,5220,5220,0
20240902,120700,105272050,5220,5220,5220,5220,0
20240902,120600,105272050,5220,5220,5220,5220,0
20240902,120500,105272050,5220,5220,5220,5220,0
20240902,120400,105272050,5220,5220,5220,5220,0
20240902,120300,105272050,5220,5220,5220,5220,0
20240902,120200,105272050,5220,5220,5220,5220,0
20240902,120100,105272050,5220,5220,5220,5220,0
20240902,120000,105272050,5220,5220,5220,5220,0
20240902,115900,105272050,5220,5220,5220,5220,0
20240902,115800,105272050,5220,5220,5220,5220,0
20240902,115700,105272050,5220,5220,5220,5220,0
20240902,115600,105272050,5220,5220,5220,5220,0
20240902,115500,105272050,5220,5220,5220,5220,0
20240902,115400,105272050,5220,5220,5220,5220,0
20240902,115300,105272050,5220,5220,5220,5220,0
20240902,115200,105272050,5220,5220,5220,5220,0
20240902,115100,105272050,5220,5220,5220,5220,100
20240902,115000,104750050,5220,5220,5220,5220,0
20240902,114900,104750050,5220,5220,5220,5220,0
20240902,114800,104750050,5220,5220,5220,5220,0
20240902,114700,104750050,5220,5220,5220,5220,0
20240902,114600,104750050,5220,5220,5220,5220,0
20240902,114500,104750050,5220,5180,5220,5180,101
20240902,114400,104226830,5220,5220,5220,5220,2
20240902,114300,104216390,5200,5200,5200,5200,0
20240902,114200,104216390,5200,5200,5200,5200,1053
20240902,114100,98740790,5200,5200,5200,5200,0
20240902,114000,98740790,5200,5200,5200,5200,0
20240902,113900,98740790,5200,5200,5200,5200,0
20240902,113800,98740790,5200,5200,5200,5200,0
20240902,113700,98740790,5200,5200,5200,5200,0
20240902,113600,98740790,5200,5200,5200,5200,0
20240902,113500,98740790,5200,5200,5200,5200,0
20240902,113400,98740790,5200,5200,5200,5200,0
20240902,113300,98740790,5200,5200,5200,5200,0
20240902,113200,98740790,5200,5200,5200,5200,1
20240902,113100,98735590,5190,5190,5190,5190,97
20240902,113000,98232160,5200,5200,5200,5200,0
20240902,112900,98232160,5200,5200,5200,5200,0
20240902,112800,98232160,5200,5200,5200,5200,0
20240902,112700,98232160,5200,5200,5200,5200,0
20240902,112600,98232160,5200,5200,5200,5200,0
20240902,112500,98232160,5200,5200,5200,5200,0
20240902,112400,98232160,5200,5200,5200,5200,0
20240902,112300,98232160,5200,5200,5200,5200,0
20240902,112200,98232160,5200,5200,5200,5200,0
20240902,112100,98232160,5200,5200,5200,5200,0
20240902,112000,98232160,5200,5200,5200,5200,0
20240902,111900,98232160,5200,5200,5200,5200,0
20240902,111800,98232160,5200,5200,5200,5200,2
20240902,111700,98221760,5200,5200,5200,5200,0
20240902,111600,98221760,5200,5200,5200,5200,0
20240902,111500,98221760,5200,5200,5200,5200,0
20240902,111400,98221760,5200,5200,5200,5200,0
20240902,111300,98221760,5200,5200,5200,5200,0
20240902,111200,98221760,5200,5200,5200,5200,0
20240902,111100,98221760,5200,5200,5200,5200,0
20240902,111000,98221760,5200,5200,5200,5200,0
20240902,110900,98221760,5200,5200,5200,5200,0
20240902,110800,98221760,5200,5200,5200,5200,0
20240902,110700,98221760,5200,5200,5200,5200,0
20240902,110600,98221760,5200,5200,5200,5200,0
20240902,110500,98221760,5200,5200,5200,5200,0
20240902,110400,98221760,5200,5200,5200,5200,0
20240902,110300,98221760,5200,5200,5200,5200,0
20240902,110200,98221760,5200,5200,5200,5200,0
20240902,110100,98221760,5200,5200,5200,5200,0
20240902,110000,98221760,5200,5200,5200,5200,0
20240902,105900,98221760,5200,5200,5200,5200,0
20240902,105800,98221760,5200,5200,5200,5200,1
20240902,105700,98216560,5200,5200,5200,5200,60
20240902,105600,97904560,5200,5200,5200,5200,0
20240902,105500,97904560,5200,5200,5200,5200,0
20240902,105400,97904560,5200,5200,5200,5200,1
20240902,105300,97899360,5190,5190,5190,5190,0
20240902,105200,97899360,5190,5190,5190,5190,0
20240902,105100,97899360,5190,5190,5190,5190,28
20240902,105000,97754040,5210,5210,5210,5210,41
20240902,104900,97540430,5210,5210,5210,5210,0
20240902,104800,97540430,5210,5210,5210,5210,0
20240902,104700,97540430,5210,5210,5210,5210,2
20240902,104600,97530010,5210,5210,5210,5210,0
20240902,104500,97530010,5210,5210,5210,5210,1
20240902,104400,97524800,5200,5200,5200,5200,2
20240902,104300,97514400,5200,5200,5200,5200,0
20240902,104200,97514400,5200,5200,5200,5200,3
20240902,104100,97498800,5210,5210,5210,5210,0
20240902,104000,97498800,5210,5210,5210,5210,0
20240902,103900,97498800,5210,5210,5210,5210,0
20240902,103800,97498800,5210,5210,5210,5210,0
20240902,103700,97498800,5210,5210,5210,5210,10
20240902,103600,97446700,5210,5210,5210,5210,0
20240902,103500,97446700,5210,5210,5210,5210,1
20240902,103400,97441490,5200,5200,5200,5200,15
20240902,103300,97363490,5200,5200,5200,5200,0
20240902,103200,97363490,5200,5200,5200,5200,0
20240902,103100,97363490,5200,5200,5200,5200,0
20240902,103000,97363490,5200,5200,5200,5200,0
20240902,102900,97363490,5200,5200,5200,5200,0
20240902,102800,97363490,5200,5200,5200,5200,150
20240902,102700,96583490,5200,5200,5200,5200,0
20240902,102600,96583490,5200,5200,5200,5200,0
20240902,102500,96583490,5200,5200,5200,5200,0
20240902,102400,96583490,5200,5200,5200,5200,0
20240902,102300,96583490,5200,5200,5200,5200,0
20240902,102200,96583490,5200,5200,5200,5200,0
20240902,102100,96583490,5200,5200,5200,5200,0
20240902,102000,96583490,5200,5200,5200,5200,2
20240902,101900,96573090,5200,5200,5200,5200,1
20240902,101800,96567890,5190,5190,5190,5190,192
20240902,101700,95571410,5200,5200,5200,5200,0
20240902,101600,95571410,5200,5200,5200,5200,0
20240902,101500,95571410,5200,5210,5210,5180,76
20240902,101400,95177200,5210,5210,5210,5210,0
20240902,101300,95177200,5210,5210,5210,5210,0
20240902,101200,95177200,5210,5210,5210,5210,0
20240902,101100,95177200,5210,5210,5210,5210,0
20240902,101000,95177200,5210,5210,5210,5210,0
20240902,100900,95177200,5210,5210,5210,5210,0
20240902,100800,95177200,5210,5210,5210,5210,1
20240902,100700,95171990,5210,5210,5210,5210,0
20240902,100600,95171990,5210,5210,5210,5210,1
20240902,100500,95166780,5190,5210,5210,5190,19
20240902,100400,95068150,5190,5190,5190,5190,0
20240902,100300,95068150,5190,5210,5210,5190,19
20240902,100200,94969520,5210,5190,5210,5190,19
20240902,100100,94870890,5190,5190,5190,5190,36
20240902,100000,94684050,5220,5220,5220,5220,0
20240902,095900,94684050,5220,5220,5220,5220,0
20240902,095800,94684050,5220,5220,5220,5220,1
20240902,095700,94678830,5190,5180,5190,5180,189
20240902,095600,93699450,5180,5180,5180,5180,0
20240902,095500,93699450,5180,5180,5180,5180,27
20240902,095400,93559590,5190,5190,5190,5190,0
20240902,095300,93559590,5190,5190,5190,5190,0
20240902,095200,93559590,5190,5220,5220,5190,14
20240902,095100,93486780,5230,5230,5230,5230,0
20240902,095000,93486780,5230,5240,5240,5160,965
20240902,094900,88477010,5270,5270,5270,5270,0
20240902,094800,88477010,5270,5270,5270,5270,2
20240902,094700,88466470,5270,5270,5270,5270,1
20240902,094600,88461200,5240,5240,5240,5240,0
20240902,094500,88461200,5240,5240,5240,5240,100
20240902,094400,87937200,5240,5240,5240,5240,0
20240902,094300,87937200,5240,5250,5250,5240,587
20240902,094200,84861310,5240,5240,5240,5240,0
20240902,094100,84861310,5240,5240,5240,5240,0
20240902,094000,84861310,5240,5240,5240,5240,0
20240902,093900,84861310,5240,5240,5240,5240,0
20240902,093800,84861310,5240,5240,5240,5240,12
20240902,093700,84798430,5290,5290,5290,5290,0
20240902,093600,84798430,5290,5290,5290,5290,0
20240902,093500,84798430,5290,5290,5290,5290,0
20240902,093400,84798430,5290,5290,5290,5290,0
20240902,093300,84798430,5290,5290,5290,5290,0
20240902,093200,84798430,5290,5270,5290,5270,116
20240902,093100,84186440,5290,5290,5290,5290,0
20240902,093000,84186440,5290,5290,5290,5290,0
20240902,092900,84186440,5290,5290,5290,5290,0
20240902,092800,84186440,5290,5290,5290,5290,0
20240902,092700,84186440,5290,5290,5290,5290,0
20240902,092600,84186440,5290,5290,5290,5290,0
20240902,092500,84186440,5290,5250,5290,5250,201
20240902,092400,83127130,5210,5210,5210,5210,0
20240902,092300,83127130,5210,5210,5210,5210,0
20240902,092200,83127130,5210,5210,5210,5210,0
20240902,092100,83127130,5210,5200,5210,5200,46
20240902,092000,82887690,5180,5180,5180,5180,671
20240902,091900,79411910,5180,5200,5200,5180,30
20240902,091800,79256370,5210,5200,5210,5200,30
20240902,091700,79100290,5210,5190,5210,5180,491
20240902,091600,76555860,5220,5220,5220,5220,0
20240902,091500,76555860,5220,5220,5220,5220,41
20240902,091400,76341840,5180,5240,5240,5180,1730
20240902,091300,67344230,5230,5240,5240,5230,275
20240902,091200,65904900,5240,5250,5250,5240,670
20240902,091100,62390840,5290,5290,5290,5290,0
20240902,091000,62390840,5290,5270,5290,5270,64
20240902,090900,62052740,5270,5250,5270,5250,342
20240902,090800,60256280,5270,5270,5270,5270,1
20240902,090700,60251010,5260,5250,5260,5250,463
20240902,090600,57819260,5250,5230,5250,5230,148
20240902,090500,57044000,5230,5200,5230,5200,418
20240902,090400,54870340,5240,5260,5260,5200,99
20240902,090300,54353530,5300,5260,5300,5260,1038
20240902,090200,48863610,5260,5240,5260,5150,3538
20240902,090100,30558600,5190,5390,5390,5150,4659
20240902,090000,6186440,5400,5480,5480,5400,1144