KissMeData/092200/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,195800,255598560,4030,4030,4030,4030,1639
20240902,195700,255598560,4030,4030,4030,4030,0
20240902,195600,255598560,4030,4030,4030,4030,0
20240902,195500,255598560,4030,4030,4030,4030,0
20240902,195400,255598560,4030,4030,4030,4030,0
20240902,195300,255598560,4030,4030,4030,4030,0
20240902,195200,255598560,4030,4030,4030,4030,0
20240902,195100,255598560,4030,4030,4030,4030,0
20240902,195000,255598560,4030,4030,4030,4030,0
20240902,194900,255598560,4030,4030,4030,4030,0
20240902,194800,255598560,4030,4030,4030,4030,0
20240902,194700,255598560,4030,4030,4030,4030,0
20240902,194600,255598560,4030,4030,4030,4030,0
20240902,194500,255598560,4030,4030,4030,4030,0
20240902,194400,255598560,4030,4030,4030,4030,0
20240902,194300,255598560,4030,4030,4030,4030,0
20240902,194200,255598560,4030,4030,4030,4030,0
20240902,194100,255598560,4030,4030,4030,4030,0
20240902,194000,255598560,4030,4030,4030,4030,0
20240902,193900,255598560,4030,4030,4030,4030,0
20240902,193800,255598560,4030,4030,4030,4030,0
20240902,193700,255598560,4030,4030,4030,4030,0
20240902,193600,255598560,4030,4030,4030,4030,0
20240902,193500,255598560,4030,4030,4030,4030,0
20240902,193400,255598560,4030,4030,4030,4030,0
20240902,193300,255598560,4030,4030,4030,4030,0
20240902,193200,255598560,4030,4030,4030,4030,0
20240902,193100,255598560,4030,4030,4030,4030,0
20240902,193000,255598560,4030,4030,4030,4030,0
20240902,192900,255598560,4030,4030,4030,4030,0
20240902,192800,255598560,4030,4030,4030,4030,1639
20240902,192700,255598560,4030,4030,4030,4030,0
20240902,192600,255598560,4030,4030,4030,4030,0
20240902,192500,255598560,4030,4030,4030,4030,0
20240902,192400,255598560,4030,4030,4030,4030,0
20240902,192300,255598560,4030,4030,4030,4030,0
20240902,192200,255598560,4030,4030,4030,4030,0
20240902,192100,255598560,4030,4030,4030,4030,0
20240902,192000,255598560,4030,4030,4030,4030,0
20240902,191900,255598560,4030,4030,4030,4030,0
20240902,191800,255598560,4030,4030,4030,4030,0
20240902,191700,255598560,4030,4030,4030,4030,0
20240902,191600,255598560,4030,4030,4030,4030,0
20240902,191500,255598560,4030,4030,4030,4030,0
20240902,191400,255598560,4030,4030,4030,4030,0
20240902,191300,255598560,4030,4030,4030,4030,0
20240902,191200,255598560,4030,4030,4030,4030,0
20240902,191100,255598560,4030,4030,4030,4030,0
20240902,191000,255598560,4030,4030,4030,4030,0
20240902,190900,255598560,4030,4030,4030,4030,0
20240902,190800,255598560,4030,4030,4030,4030,0
20240902,190700,255598560,4030,4030,4030,4030,0
20240902,190600,255598560,4030,4030,4030,4030,0
20240902,190500,255598560,4030,4030,4030,4030,0
20240902,190400,255598560,4030,4030,4030,4030,0
20240902,190300,255598560,4030,4030,4030,4030,0
20240902,190200,255598560,4030,4030,4030,4030,0
20240902,190100,255598560,4030,4030,4030,4030,0
20240902,190000,255598560,4030,4030,4030,4030,0
20240902,185900,255598560,4030,4030,4030,4030,0
20240902,185800,255598560,4030,4030,4030,4030,1639
20240902,185700,255598560,4030,4030,4030,4030,0
20240902,185600,255598560,4030,4030,4030,4030,0
20240902,185500,255598560,4030,4030,4030,4030,0
20240902,185400,255598560,4030,4030,4030,4030,0
20240902,185300,255598560,4030,4030,4030,4030,0
20240902,185200,255598560,4030,4030,4030,4030,0
20240902,185100,255598560,4030,4030,4030,4030,0
20240902,185000,255598560,4030,4030,4030,4030,0
20240902,184900,255598560,4030,4030,4030,4030,0
20240902,184800,255598560,4030,4030,4030,4030,0
20240902,184700,255598560,4030,4030,4030,4030,0
20240902,184600,255598560,4030,4030,4030,4030,0
20240902,184500,255598560,4030,4030,4030,4030,0
20240902,184400,255598560,4030,4030,4030,4030,0
20240902,184300,255598560,4030,4030,4030,4030,0
20240902,184200,255598560,4030,4030,4030,4030,0
20240902,184100,255598560,4030,4030,4030,4030,0
20240902,184000,255598560,4030,4030,4030,4030,0
20240902,183900,255598560,4030,4030,4030,4030,0
20240902,183800,255598560,4030,4030,4030,4030,0
20240902,183700,255598560,4030,4030,4030,4030,0
20240902,183600,255598560,4030,4030,4030,4030,0
20240902,183500,255598560,4030,4030,4030,4030,0
20240902,183400,255598560,4030,4030,4030,4030,0
20240902,183300,255598560,4030,4030,4030,4030,0
20240902,183200,255598560,4030,4030,4030,4030,0
20240902,183100,255598560,4030,4030,4030,4030,0
20240902,183000,255598560,4030,4030,4030,4030,0
20240902,182900,255598560,4030,4030,4030,4030,0
20240902,182800,255598560,4030,4030,4030,4030,1639
20240902,182700,255598560,4030,4030,4030,4030,0
20240902,182600,255598560,4030,4030,4030,4030,0
20240902,182500,255598560,4030,4030,4030,4030,0
20240902,182400,255598560,4030,4030,4030,4030,0
20240902,182300,255598560,4030,4030,4030,4030,0
20240902,182200,255598560,4030,4030,4030,4030,0
20240902,182100,255598560,4030,4030,4030,4030,0
20240902,182000,255598560,4030,4030,4030,4030,0
20240902,181900,255598560,4030,4030,4030,4030,0
20240902,181800,255598560,4030,4030,4030,4030,0
20240902,181700,255598560,4030,4030,4030,4030,0
20240902,181600,255598560,4030,4030,4030,4030,0
20240902,181500,255598560,4030,4030,4030,4030,0
20240902,181400,255598560,4030,4030,4030,4030,0
20240902,181300,255598560,4030,4030,4030,4030,0
20240902,181200,255598560,4030,4030,4030,4030,0
20240902,181100,255598560,4030,4030,4030,4030,0
20240902,181000,255598560,4030,4030,4030,4030,0
20240902,180900,255598560,4030,4030,4030,4030,0
20240902,180800,255598560,4030,4030,4030,4030,0
20240902,180700,255598560,4030,4030,4030,4030,0
20240902,180600,255598560,4030,4030,4030,4030,0
20240902,180500,255598560,4030,4030,4030,4030,0
20240902,180400,255598560,4030,4030,4030,4030,0
20240902,180300,255598560,4030,4030,4030,4030,0
20240902,180200,255598560,4030,4030,4030,4030,0
20240902,180100,255598560,4030,4030,4030,4030,0
20240902,180000,255598560,4030,4030,4030,4030,0
20240902,175900,255598560,4030,4030,4030,4030,0
20240902,175800,255598560,4030,4030,4030,4030,1639
20240902,175700,255598560,4030,4030,4030,4030,0
20240902,175600,255598560,4030,4030,4030,4030,0
20240902,175500,255598560,4030,4030,4030,4030,0
20240902,175400,255598560,4030,4030,4030,4030,0
20240902,175300,255598560,4030,4030,4030,4030,0
20240902,175200,255598560,4030,4030,4030,4030,0
20240902,175100,255598560,4030,4030,4030,4030,0
20240902,175000,255598560,4030,4030,4030,4030,0
20240902,174900,255598560,4030,4030,4030,4030,0
20240902,174800,255598560,4030,4030,4030,4030,0
20240902,174700,255598560,4030,4030,4030,4030,0
20240902,174600,255598560,4030,4030,4030,4030,0
20240902,174500,255598560,4030,4030,4030,4030,0
20240902,174400,255598560,4030,4030,4030,4030,0
20240902,174300,255598560,4030,4030,4030,4030,0
20240902,174200,255598560,4030,4030,4030,4030,0
20240902,174100,255598560,4030,4030,4030,4030,0
20240902,174000,255598560,4030,4030,4030,4030,0
20240902,173900,255598560,4030,4030,4030,4030,0
20240902,173800,255598560,4030,4030,4030,4030,0
20240902,173700,255598560,4030,4030,4030,4030,0
20240902,173600,255598560,4030,4030,4030,4030,0
20240902,173500,255598560,4030,4030,4030,4030,0
20240902,173400,255598560,4030,4030,4030,4030,0
20240902,173300,255598560,4030,4030,4030,4030,0
20240902,173200,255598560,4030,4030,4030,4030,0
20240902,173100,255598560,4030,4030,4030,4030,0
20240902,173000,255598560,4030,4030,4030,4030,0
20240902,172900,255598560,4030,4030,4030,4030,0
20240902,172800,255598560,4030,4030,4030,4030,1639
20240902,172700,255598560,4030,4030,4030,4030,0
20240902,172600,255598560,4030,4030,4030,4030,0
20240902,172500,255598560,4030,4030,4030,4030,0
20240902,172400,255598560,4030,4030,4030,4030,0
20240902,172300,255598560,4030,4030,4030,4030,0
20240902,172200,255598560,4030,4030,4030,4030,0
20240902,172100,255598560,4030,4030,4030,4030,0
20240902,172000,255598560,4030,4030,4030,4030,0
20240902,171900,255598560,4030,4030,4030,4030,0
20240902,171800,255598560,4030,4030,4030,4030,0
20240902,171700,255598560,4030,4030,4030,4030,0
20240902,171600,255598560,4030,4030,4030,4030,0
20240902,171500,255598560,4030,4030,4030,4030,0
20240902,171400,255598560,4030,4030,4030,4030,0
20240902,171300,255598560,4030,4030,4030,4030,0
20240902,171200,255598560,4030,4030,4030,4030,0
20240902,171100,255598560,4030,4030,4030,4030,0
20240902,171000,255598560,4030,4030,4030,4030,0
20240902,170900,255598560,4030,4030,4030,4030,0
20240902,170800,255598560,4030,4030,4030,4030,0
20240902,170700,255598560,4030,4030,4030,4030,0
20240902,170600,255598560,4030,4030,4030,4030,0
20240902,170500,255598560,4030,4030,4030,4030,0
20240902,170400,255598560,4030,4030,4030,4030,0
20240902,170300,255598560,4030,4030,4030,4030,0
20240902,170200,255598560,4030,4030,4030,4030,0
20240902,170100,255598560,4030,4030,4030,4030,0
20240902,170000,255598560,4030,4030,4030,4030,0
20240902,165900,255598560,4030,4030,4030,4030,0
20240902,165800,255598560,4030,4030,4030,4030,1639
20240902,165700,255598560,4030,4030,4030,4030,0
20240902,165600,255598560,4030,4030,4030,4030,0
20240902,165500,255598560,4030,4030,4030,4030,0
20240902,165400,255598560,4030,4030,4030,4030,0
20240902,165300,255598560,4030,4030,4030,4030,0
20240902,165200,255598560,4030,4030,4030,4030,0
20240902,165100,255598560,4030,4030,4030,4030,0
20240902,165000,255598560,4030,4030,4030,4030,0
20240902,164900,255598560,4030,4030,4030,4030,0
20240902,164800,255598560,4030,4030,4030,4030,0
20240902,164700,255598560,4030,4030,4030,4030,0
20240902,164600,255598560,4030,4030,4030,4030,0
20240902,164500,255598560,4030,4030,4030,4030,0
20240902,164400,255598560,4030,4030,4030,4030,0
20240902,164300,255598560,4030,4030,4030,4030,0
20240902,164200,255598560,4030,4030,4030,4030,0
20240902,164100,255598560,4030,4030,4030,4030,0
20240902,164000,255598560,4030,4030,4030,4030,0
20240902,163900,255598560,4030,4030,4030,4030,0
20240902,163800,255598560,4030,4030,4030,4030,0
20240902,163700,255598560,4030,4030,4030,4030,0
20240902,163600,255598560,4030,4030,4030,4030,0
20240902,163500,255598560,4030,4030,4030,4030,0
20240902,163400,255598560,4030,4030,4030,4030,0
20240902,163300,255598560,4030,4030,4030,4030,0
20240902,163200,255598560,4030,4030,4030,4030,0
20240902,163100,255598560,4030,4030,4030,4030,0
20240902,163000,255598560,4030,4030,4030,4030,0
20240902,162900,255598560,4030,4030,4030,4030,0
20240902,162800,255598560,4030,4030,4030,4030,1639
20240902,162700,255598560,4030,4030,4030,4030,0
20240902,162600,255598560,4030,4030,4030,4030,0
20240902,162500,255598560,4030,4030,4030,4030,0
20240902,162400,255598560,4030,4030,4030,4030,0
20240902,162300,255598560,4030,4030,4030,4030,0
20240902,162200,255598560,4030,4030,4030,4030,0
20240902,162100,255598560,4030,4030,4030,4030,0
20240902,162000,255598560,4030,4030,4030,4030,0
20240902,161900,255598560,4030,4030,4030,4030,0
20240902,161800,255598560,4030,4030,4030,4030,0
20240902,161700,255598560,4030,4030,4030,4030,0
20240902,161600,255598560,4030,4030,4030,4030,0
20240902,161500,255598560,4030,4030,4030,4030,0
20240902,161400,255598560,4030,4030,4030,4030,0
20240902,161300,255598560,4030,4030,4030,4030,0
20240902,161200,255598560,4030,4030,4030,4030,0
20240902,161100,255598560,4030,4030,4030,4030,0
20240902,161000,255598560,4030,4030,4030,4030,0
20240902,160900,255598560,4030,4030,4030,4030,0
20240902,160800,255598560,4030,4030,4030,4030,0
20240902,160700,255598560,4030,4030,4030,4030,0
20240902,160600,255598560,4030,4030,4030,4030,0
20240902,160500,255598560,4030,4030,4030,4030,0
20240902,160400,255598560,4030,4030,4030,4030,0
20240902,160300,255598560,4030,4030,4030,4030,0
20240902,160200,255598560,4030,4030,4030,4030,0
20240902,160100,255598560,4030,4030,4030,4030,0
20240902,160000,255598560,4030,4030,4030,4030,0
20240902,155900,255598560,4030,4030,4030,4030,0
20240902,155800,255598560,4030,4030,4030,4030,1639
20240902,155700,255598560,4030,4030,4030,4030,0
20240902,155600,255598560,4030,4030,4030,4030,0
20240902,155500,255598560,4030,4030,4030,4030,0
20240902,155400,255598560,4030,4030,4030,4030,0
20240902,155300,255598560,4030,4030,4030,4030,0
20240902,155200,255598560,4030,4030,4030,4030,0
20240902,155100,255598560,4030,4030,4030,4030,0
20240902,155000,255598560,4030,4030,4030,4030,0
20240902,154900,255598560,4030,4030,4030,4030,0
20240902,154800,255598560,4030,4030,4030,4030,0
20240902,154700,255598560,4030,4030,4030,4030,0
20240902,154600,255598560,4030,4030,4030,4030,0
20240902,154500,255598560,4030,4030,4030,4030,0
20240902,154400,255598560,4030,4030,4030,4030,0
20240902,154300,255598560,4030,4030,4030,4030,0
20240902,154200,255598560,4030,4030,4030,4030,0
20240902,154100,255598560,4030,4030,4030,4030,0
20240902,154000,255598560,4030,4030,4030,4030,0
20240902,153900,255598560,4030,4030,4030,4030,0
20240902,153800,255598560,4030,4030,4030,4030,0
20240902,153700,255598560,4030,4030,4030,4030,0
20240902,153600,255598560,4030,4030,4030,4030,0
20240902,153500,255598560,4030,4030,4030,4030,0
20240902,153400,255598560,4030,4030,4030,4030,0
20240902,153300,255598560,4030,4030,4030,4030,0
20240902,153200,255598560,4030,4030,4030,4030,0
20240902,153100,255598560,4030,4030,4030,4030,0
20240902,153000,255598560,4030,4030,4030,4030,1639
20240902,152900,248993390,4050,4050,4050,4050,0
20240902,152800,248993390,4050,4050,4050,4050,0
20240902,152700,248993390,4050,4050,4050,4050,0
20240902,152600,248993390,4050,4050,4050,4050,0
20240902,152500,248993390,4050,4050,4050,4050,0
20240902,152400,248993390,4050,4050,4050,4050,0
20240902,152300,248993390,4050,4050,4050,4050,0
20240902,152200,248993390,4050,4050,4050,4050,0
20240902,152100,248993390,4050,4050,4050,4050,0
20240902,152000,248993390,4050,4050,4050,4050,0
20240902,151900,248993390,4050,4050,4050,4050,7
20240902,151800,248965040,4050,4050,4050,4050,0
20240902,151700,248965040,4050,4050,4050,4050,1
20240902,151600,248960990,4050,4050,4050,4040,433
20240902,151500,247211340,4050,4050,4050,4050,30
20240902,151400,247089840,4055,4055,4055,4055,4
20240902,151300,247073620,4055,4055,4055,4055,0
20240902,151200,247073620,4055,4045,4055,4045,815
20240902,151100,243770795,4055,4055,4055,4055,0
20240902,151000,243770795,4055,4055,4055,4055,0
20240902,150900,243770795,4055,4055,4055,4055,0
20240902,150800,243770795,4055,4055,4055,4055,1
20240902,150700,243766740,4040,4040,4040,4040,1
20240902,150600,243762700,4030,4030,4030,4030,0
20240902,150500,243762700,4030,4040,4040,4030,150
20240902,150400,243157335,4055,4055,4055,4055,453
20240902,150300,241320420,4055,4050,4055,4050,120
20240902,150200,240834325,4050,4045,4050,4045,1366
20240902,150100,235302495,4045,4035,4045,4035,41
20240902,150000,235137050,4040,4040,4040,4040,4
20240902,145900,235120890,4045,4045,4045,4045,0
20240902,145800,235120890,4045,4045,4045,4045,66
20240902,145700,234853920,4030,4045,4045,4030,249
20240902,145600,233848830,4040,4040,4040,4040,250
20240902,145500,232838830,4040,4040,4040,4040,0
20240902,145400,232838830,4040,4040,4040,4040,0
20240902,145300,232838830,4040,4040,4040,4040,0
20240902,145200,232838830,4040,4040,4040,4040,50
20240902,145100,232636830,4035,4035,4035,4035,0
20240902,145000,232636830,4035,4030,4035,4030,1305
20240902,144900,227375405,4035,4035,4035,4035,0
20240902,144800,227375405,4035,4035,4035,4035,4
20240902,144700,227359265,4030,4030,4030,4030,499
20240902,144600,225348295,4030,4030,4030,4030,0
20240902,144500,225348295,4030,4030,4030,4030,0
20240902,144400,225348295,4030,4030,4030,4030,502
20240902,144300,223325235,4030,4030,4030,4030,100
20240902,144200,222922235,4030,4030,4030,4030,0
20240902,144100,222922235,4030,4030,4030,4030,0
20240902,144000,222922235,4030,4030,4030,4030,50
20240902,143900,222720735,4025,4025,4025,4025,1051
20240902,143800,218490460,4030,4030,4030,4030,0
20240902,143700,218490460,4030,4030,4030,4030,15
20240902,143600,218430010,4030,4030,4030,4030,0
20240902,143500,218430010,4030,4030,4030,4030,0
20240902,143400,218430010,4030,4030,4030,4030,0
20240902,143300,218430010,4030,4030,4030,4030,0
20240902,143200,218430010,4030,4040,4040,4030,546
20240902,143100,216229620,4030,4030,4030,4030,0
20240902,143000,216229620,4030,4035,4035,4030,11
20240902,142900,216185275,4040,4040,4040,4040,0
20240902,142800,216185275,4040,4040,4040,4040,0
20240902,142700,216185275,4040,4035,4040,4035,59
20240902,142600,215947125,4025,4025,4025,4025,0
20240902,142500,215947125,4025,4025,4025,4025,0
20240902,142400,215947125,4025,4025,4025,4025,740
20240902,142300,212968625,4030,4030,4030,4030,420
20240902,142200,211276025,4030,4030,4030,4030,0
20240902,142100,211276025,4030,4030,4030,4030,0
20240902,142000,211276025,4030,4030,4030,4030,80
20240902,141900,210953625,4030,4030,4030,4030,0
20240902,141800,210953625,4030,4030,4030,4030,129
20240902,141700,210433755,4030,4030,4030,4030,0
20240902,141600,210433755,4030,4030,4030,4030,8
20240902,141500,210401515,4030,4030,4030,4030,0
20240902,141400,210401515,4030,4030,4030,4030,0
20240902,141300,210401515,4030,4030,4030,4030,0
20240902,141200,210401515,4030,4030,4030,4030,363
20240902,141100,208938625,4030,4030,4030,4030,0
20240902,141000,208938625,4030,4030,4030,4030,640
20240902,140900,206359425,4035,4035,4035,4035,0
20240902,140800,206359425,4035,4035,4035,4035,70
20240902,140700,206076975,4035,4035,4035,4035,3
20240902,140600,206064870,4035,4035,4035,4035,0
20240902,140500,206064870,4035,4035,4035,4035,10
20240902,140400,206024520,4035,4035,4035,4035,0
20240902,140300,206024520,4035,4035,4035,4035,2361
20240902,140200,196497885,4025,4025,4025,4025,1
20240902,140100,196493860,4025,4025,4025,4025,24
20240902,140000,196397260,4035,4035,4035,4035,0
20240902,135900,196397260,4035,4035,4035,4035,1
20240902,135800,196393225,4035,4030,4035,4030,57
20240902,135700,196163510,4035,4035,4035,4035,0
20240902,135600,196163510,4035,4035,4035,4035,0
20240902,135500,196163510,4035,4035,4035,4035,0
20240902,135400,196163510,4035,4035,4035,4035,0
20240902,135300,196163510,4035,4035,4035,4035,0
20240902,135200,196163510,4035,4035,4035,4035,0
20240902,135100,196163510,4035,4035,4035,4035,2
20240902,135000,196155440,4035,4035,4035,4035,0
20240902,134900,196155440,4035,4035,4035,4035,0
20240902,134800,196155440,4035,4035,4035,4035,0
20240902,134700,196155440,4035,4035,4035,4035,0
20240902,134600,196155440,4035,4035,4035,4035,0
20240902,134500,196155440,4035,4035,4035,4035,39
20240902,134400,195998075,4035,4035,4035,4035,12
20240902,134300,195949655,4035,4035,4035,4035,0
20240902,134200,195949655,4035,4035,4035,4035,0
20240902,134100,195949655,4035,4025,4035,4025,10000
20240902,134000,155604305,4025,4025,4025,4025,1
20240902,133900,155600280,4025,4025,4025,4025,0
20240902,133800,155600280,4025,4025,4025,4025,0
20240902,133700,155600280,4025,4025,4025,4025,0
20240902,133600,155600280,4025,4025,4025,4025,0
20240902,133500,155600280,4025,4025,4025,4025,100
20240902,133400,155197780,4025,4025,4025,4025,2
20240902,133300,155189730,4025,4025,4025,4025,4
20240902,133200,155173630,4025,4025,4025,4025,28
20240902,133100,155060930,4035,4025,4035,4025,17
20240902,133000,154992375,4035,4035,4035,4035,0
20240902,132900,154992375,4035,4035,4035,4035,0
20240902,132800,154992375,4035,4035,4035,4035,0
20240902,132700,154992375,4035,4035,4035,4035,0
20240902,132600,154992375,4035,4035,4035,4035,0
20240902,132500,154992375,4035,4035,4035,4035,15
20240902,132400,154931850,4035,4035,4035,4035,0
20240902,132300,154931850,4035,4035,4035,4035,0
20240902,132200,154931850,4035,4035,4035,4035,0
20240902,132100,154931850,4035,4035,4035,4035,0
20240902,132000,154931850,4035,4035,4035,4035,100
20240902,131900,154528350,4035,4035,4035,4035,0
20240902,131800,154528350,4035,4035,4035,4035,2
20240902,131700,154520280,4020,4020,4020,4020,0
20240902,131600,154520280,4020,4020,4020,4020,0
20240902,131500,154520280,4020,4020,4020,4020,1270
20240902,131400,149414880,4035,4035,4035,4035,0
20240902,131300,149414880,4035,4035,4035,4035,0
20240902,131200,149414880,4035,4035,4035,4035,0
20240902,131100,149414880,4035,4035,4035,4035,1
20240902,131000,149410845,4020,4020,4020,4020,1315
20240902,130900,144124545,4020,4020,4020,4020,0
20240902,130800,144124545,4020,4020,4020,4020,0
20240902,130700,144124545,4020,4020,4020,4020,0
20240902,130600,144124545,4020,4020,4020,4020,0
20240902,130500,144124545,4020,4020,4020,4020,0
20240902,130400,144124545,4020,4020,4020,4020,0
20240902,130300,144124545,4020,4020,4020,4020,0
20240902,130200,144124545,4020,4020,4020,4020,0
20240902,130100,144124545,4020,4020,4020,4020,130
20240902,130000,143601945,4020,4025,4025,4020,600
20240902,125900,141189870,4035,4035,4035,4035,0
20240902,125800,141189870,4035,4035,4035,4035,11
20240902,125700,141145485,4035,4035,4035,4035,0
20240902,125600,141145485,4035,4035,4035,4035,0
20240902,125500,141145485,4035,4035,4035,4035,0
20240902,125400,141145485,4035,4035,4035,4035,0
20240902,125300,141145485,4035,4035,4035,4035,0
20240902,125200,141145485,4035,4035,4035,4035,2
20240902,125100,141137415,4035,4035,4035,4035,0
20240902,125000,141137415,4035,4035,4035,4035,1
20240902,124900,141133380,4035,4035,4035,4035,0
20240902,124800,141133380,4035,4035,4035,4035,0
20240902,124700,141133380,4035,4035,4035,4035,0
20240902,124600,141133380,4035,4035,4035,4035,0
20240902,124500,141133380,4035,4035,4035,4035,0
20240902,124400,141133380,4035,4035,4035,4035,1
20240902,124300,141129345,4020,4030,4030,4020,60
20240902,124200,140888040,4035,4035,4035,4035,1
20240902,124100,140884005,4025,4025,4025,4025,0
20240902,124000,140884005,4025,4025,4025,4025,0
20240902,123900,140884005,4025,4025,4025,4025,0
20240902,123800,140884005,4025,4025,4025,4025,0
20240902,123700,140884005,4025,4025,4025,4025,0
20240902,123600,140884005,4025,4025,4025,4025,0
20240902,123500,140884005,4025,4025,4025,4025,0
20240902,123400,140884005,4025,4025,4025,4025,5
20240902,123300,140863880,4025,4025,4025,4025,5
20240902,123200,140843755,4025,4025,4025,4025,0
20240902,123100,140843755,4025,4025,4025,4025,11
20240902,123000,140799480,4035,4035,4035,4035,0
20240902,122900,140799480,4035,4035,4035,4035,0
20240902,122800,140799480,4035,4035,4035,4035,0
20240902,122700,140799480,4035,4035,4035,4035,10
20240902,122600,140759130,4040,4040,4040,4040,0
20240902,122500,140759130,4040,4040,4040,4040,0
20240902,122400,140759130,4040,4030,4040,4030,14
20240902,122300,140702670,4040,4040,4040,4040,124
20240902,122200,140201710,4040,4040,4040,4040,0
20240902,122100,140201710,4040,4040,4040,4040,1
20240902,122000,140197670,4020,4025,4025,4020,4311
20240902,121900,122867335,4040,4040,4040,4040,0
20240902,121800,122867335,4040,4040,4040,4040,1
20240902,121700,122863295,4020,4020,4020,4020,0
20240902,121600,122863295,4020,4020,4020,4020,12
20240902,121500,122815055,4040,4030,4040,4020,301
20240902,121400,121603495,4040,4040,4040,4040,101
20240902,121300,121195455,4035,4040,4040,4035,5
20240902,121200,121175275,4040,4040,4040,4040,0
20240902,121100,121175275,4040,4040,4040,4040,0
20240902,121000,121175275,4040,4035,4040,4035,2
20240902,120900,121167200,4025,4025,4025,4025,0
20240902,120800,121167200,4025,4025,4025,4025,0
20240902,120700,121167200,4025,4025,4025,4025,0
20240902,120600,121167200,4025,4025,4025,4025,0
20240902,120500,121167200,4025,4025,4025,4025,0
20240902,120400,121167200,4025,4025,4025,4025,0
20240902,120300,121167200,4025,4025,4025,4025,0
20240902,120200,121167200,4025,4025,4025,4025,400
20240902,120100,119557200,4025,4025,4025,4025,3
20240902,120000,119545125,4025,4025,4025,4025,0
20240902,115900,119545125,4025,4030,4030,4025,300
20240902,115800,118337450,4040,4040,4040,4040,0
20240902,115700,118337450,4040,4040,4040,4040,0
20240902,115600,118337450,4040,4040,4040,4040,0
20240902,115500,118337450,4040,4040,4040,4040,0
20240902,115400,118337450,4040,4040,4040,4040,0
20240902,115300,118337450,4040,4040,4040,4040,0
20240902,115200,118337450,4040,4040,4040,4040,50
20240902,115100,118135450,4040,4040,4040,4040,0
20240902,115000,118135450,4040,4020,4040,4020,61
20240902,114900,117890210,4020,4020,4020,4020,4
20240902,114800,117874130,4020,4035,4035,4020,197
20240902,114700,117081825,4035,4035,4035,4035,0
20240902,114600,117081825,4035,4035,4035,4035,700
20240902,114500,114257325,4035,4035,4035,4035,130
20240902,114400,113732775,4035,4035,4035,4035,20
20240902,114300,113652075,4035,4035,4035,4035,40
20240902,114200,113490675,4035,4035,4035,4035,320
20240902,114100,112199475,4035,4035,4035,4035,50
20240902,114000,111997725,4020,4020,4020,4020,88
20240902,113900,111643965,4035,4035,4035,4035,0
20240902,113800,111643965,4035,4035,4035,4035,0
20240902,113700,111643965,4035,4035,4035,4035,0
20240902,113600,111643965,4035,4035,4035,4035,0
20240902,113500,111643965,4035,4030,4035,4030,800
20240902,113400,108417770,4025,4030,4030,4025,3
20240902,113300,108405690,4020,4020,4020,4020,44
20240902,113200,108228810,4030,4030,4030,4020,35
20240902,113100,108088060,4020,4030,4030,4020,61
20240902,113000,107842830,4030,4030,4030,4030,2
20240902,112900,107834770,4030,4030,4030,4030,0
20240902,112800,107834770,4030,4030,4030,4030,1
20240902,112700,107830740,4030,4030,4030,4030,0
20240902,112600,107830740,4030,4030,4030,4030,0
20240902,112500,107830740,4030,4030,4030,4030,5
20240902,112400,107810590,4030,4030,4030,4030,1
20240902,112300,107806560,4020,4020,4020,4020,0
20240902,112200,107806560,4020,4020,4020,4020,0
20240902,112100,107806560,4020,4020,4020,4020,0
20240902,112000,107806560,4020,4020,4020,4020,24
20240902,111900,107710080,4030,4030,4030,4030,1
20240902,111800,107706050,4020,4020,4020,4020,0
20240902,111700,107706050,4020,4020,4020,4020,0
20240902,111600,107706050,4020,4020,4020,4020,1
20240902,111500,107702030,4030,4025,4030,4025,102
20240902,111400,107291475,4030,4035,4035,4030,133
20240902,111300,106755360,4035,4035,4035,4035,0
20240902,111200,106755360,4035,4040,4040,4035,12
20240902,111100,106706920,4040,4040,4040,4040,114
20240902,111000,106246360,4040,4040,4040,4040,0
20240902,110900,106246360,4040,4040,4040,4040,4
20240902,110800,106230200,4040,4040,4040,4040,1
20240902,110700,106226160,4040,4040,4040,4040,1
20240902,110600,106222120,4045,4045,4045,4045,0
20240902,110500,106222120,4045,4045,4045,4045,0
20240902,110400,106222120,4045,4045,4045,4045,0
20240902,110300,106222120,4045,4045,4045,4045,0
20240902,110200,106222120,4045,4030,4045,4030,41
20240902,110100,106056800,4040,4040,4040,4040,155
20240902,110000,105430600,4040,4040,4040,4040,0
20240902,105900,105430600,4040,4040,4040,4040,60
20240902,105800,105188200,4045,4045,4045,4045,0
20240902,105700,105188200,4045,4045,4045,4045,0
20240902,105600,105188200,4045,4045,4045,4045,0
20240902,105500,105188200,4045,4045,4045,4045,3
20240902,105400,105176065,4035,4040,4040,4035,515
20240902,105300,103095475,4050,4050,4050,4050,0
20240902,105200,103095475,4050,4050,4050,4050,0
20240902,105100,103095475,4050,4050,4050,4050,0
20240902,105000,103095475,4050,4050,4050,4050,4
20240902,104900,103079275,4045,4045,4045,4045,50
20240902,104800,102877025,4045,4045,4045,4045,55
20240902,104700,102654550,4040,4040,4040,4040,0
20240902,104600,102654550,4040,4040,4040,4040,4
20240902,104500,102638390,4045,4045,4045,4045,500
20240902,104400,100615890,4045,4045,4045,4045,4
20240902,104300,100599710,4045,4045,4045,4045,0
20240902,104200,100599710,4045,4045,4045,4045,0
20240902,104100,100599710,4045,4045,4045,4045,0
20240902,104000,100599710,4045,4045,4045,4045,0
20240902,103900,100599710,4045,4045,4045,4045,0
20240902,103800,100599710,4045,4045,4045,4045,1
20240902,103700,100595665,4035,4035,4035,4035,4
20240902,103600,100579525,4050,4050,4050,4050,1245
20240902,103500,95537275,4035,4035,4035,4035,3
20240902,103400,95525170,4050,4050,4050,4050,13
20240902,103300,95472520,4015,4035,4035,4015,1073
20240902,103200,91151920,4050,4050,4050,4050,0
20240902,103100,91151920,4050,4050,4050,4050,0
20240902,103000,91151920,4050,4050,4050,4050,0
20240902,102900,91151920,4050,4050,4050,4050,0
20240902,102800,91151920,4050,4035,4050,4035,4
20240902,102700,91135765,4050,4050,4050,4050,0
20240902,102600,91135765,4050,4050,4050,4050,199
20240902,102500,90329815,4050,4040,4050,4030,1055
20240902,102400,86062445,4040,4040,4040,4040,0
20240902,102300,86062445,4040,4040,4040,4040,8
20240902,102200,86030125,4040,4040,4040,4040,0
20240902,102100,86030125,4040,4040,4040,4040,0
20240902,102000,86030125,4040,4040,4040,4040,0
20240902,101900,86030125,4040,4040,4040,4040,1
20240902,101800,86026085,4025,4025,4025,4025,100
20240902,101700,85623585,4025,4025,4025,4025,0
20240902,101600,85623585,4025,4025,4025,4025,0
20240902,101500,85623585,4025,4040,4040,4025,302
20240902,101400,84403580,4040,4040,4040,4040,6
20240902,101300,84379340,4040,4040,4040,4040,0
20240902,101200,84379340,4040,4040,4040,4040,4
20240902,101100,84363180,4040,4040,4040,4040,13
20240902,101000,84310660,4040,4040,4040,4040,0
20240902,100900,84310660,4040,4040,4040,4040,4
20240902,100800,84294500,4040,4040,4040,4040,0
20240902,100700,84294500,4040,4040,4040,4040,4
20240902,100600,84278340,4040,4040,4040,4040,1
20240902,100500,84274300,4040,4040,4040,4040,4
20240902,100400,84258140,4025,4025,4025,4025,1
20240902,100300,84254115,4040,4040,4040,4040,0
20240902,100200,84254115,4040,4040,4040,4040,1
20240902,100100,84250075,4040,4040,4040,4040,0
20240902,100000,84250075,4040,4040,4040,4040,3
20240902,095900,84237955,4020,4020,4020,4020,0
20240902,095800,84237955,4020,4020,4020,4020,285
20240902,095700,83092255,4025,4025,4025,4025,3
20240902,095600,83080180,4040,4040,4040,4040,72
20240902,095500,82789300,4050,4015,4050,4015,4004
20240902,095400,66625060,4015,4015,4015,4015,38
20240902,095300,66472490,4015,4015,4015,4015,4
20240902,095200,66456430,4015,4010,4015,4010,1477
20240902,095100,60531160,4015,4015,4015,4015,0
20240902,095000,60531160,4015,4015,4015,4015,4
20240902,094900,60515100,4010,4010,4010,4010,523
20240902,094800,58417870,4005,4005,4005,4005,15
20240902,094700,58357795,4005,4010,4010,4005,794
20240902,094600,55177740,4010,4010,4010,4010,0
20240902,094500,55177740,4010,4015,4015,4010,758
20240902,094400,52138150,4015,4015,4015,4015,4
20240902,094300,52122090,4015,4015,4015,4015,0
20240902,094200,52122090,4015,4015,4015,4015,4
20240902,094100,52106030,4015,4015,4015,4015,2
20240902,094000,52098000,4015,4015,4015,4015,4
20240902,093900,52081940,4015,4015,4015,4015,8
20240902,093800,52049820,4005,4010,4010,4005,39
20240902,093700,51893605,4015,4015,4015,4015,4
20240902,093600,51877545,4015,4010,4015,4010,113
20240902,093500,51424310,4005,4015,4015,4005,1313
20240902,093400,46160345,4015,4015,4015,4015,4
20240902,093300,46144285,4015,4020,4020,4015,24
20240902,093200,46047905,4020,4015,4020,4010,611
20240902,093100,43597725,4015,4015,4015,4015,588
20240902,093000,41236905,4015,4015,4015,4015,20
20240902,092900,41156605,4015,4015,4015,4015,101
20240902,092800,40751090,4045,4045,4045,4045,0
20240902,092700,40751090,4045,4045,4045,4045,2
20240902,092600,40743000,4010,4010,4010,4010,0
20240902,092500,40743000,4010,4015,4015,4010,358
20240902,092400,39306945,4050,4050,4050,4050,108
20240902,092300,38869545,4050,4050,4050,4050,1
20240902,092200,38865495,4030,4030,4030,4030,0
20240902,092100,38865495,4030,4030,4030,4030,50
20240902,092000,38663995,4030,4030,4050,4030,252
20240902,091900,37647285,4030,4030,4030,4030,3
20240902,091800,37635195,4030,4030,4030,4030,12
20240902,091700,37586835,4030,4030,4030,4005,1551
20240902,091600,31373800,4030,4030,4030,4005,1502
20240902,091500,25352520,4010,4015,4015,4010,261
20240902,091400,24305410,4010,4010,4010,4010,1000
20240902,091300,20295410,4030,4030,4030,4030,1
20240902,091200,20291380,4030,4030,4030,4030,0
20240902,091100,20291380,4030,4030,4030,4030,0
20240902,091000,20291380,4030,4030,4030,4030,110
20240902,090900,19848080,4030,4025,4030,4025,1049
20240902,090800,15622420,4025,4010,4025,4010,550
20240902,090700,13416170,4000,4005,4005,4000,812
20240902,090600,10166645,4005,4010,4030,4005,536
20240902,090500,8017290,4010,4025,4025,4010,806
20240902,090400,4780280,4025,4025,4025,4025,14
20240902,090300,4723930,4035,4035,4035,4035,67
20240902,090200,4453585,4035,4035,4035,4035,275
20240902,090100,3343960,4050,4050,4050,4050,263
20240902,090000,2278810,4060,4055,4060,4050,562