KissMeData/228340/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,204000,7306425,2160,2160,2160,2160,170
20240902,203900,7306425,2160,2160,2160,2160,0
20240902,203800,7306425,2160,2160,2160,2160,0
20240902,203700,7306425,2160,2160,2160,2160,0
20240902,203600,7306425,2160,2160,2160,2160,0
20240902,203500,7306425,2160,2160,2160,2160,0
20240902,203400,7306425,2160,2160,2160,2160,0
20240902,203300,7306425,2160,2160,2160,2160,0
20240902,203200,7306425,2160,2160,2160,2160,0
20240902,203100,7306425,2160,2160,2160,2160,0
20240902,203000,7306425,2160,2160,2160,2160,0
20240902,202900,7306425,2160,2160,2160,2160,0
20240902,202800,7306425,2160,2160,2160,2160,0
20240902,202700,7306425,2160,2160,2160,2160,0
20240902,202600,7306425,2160,2160,2160,2160,0
20240902,202500,7306425,2160,2160,2160,2160,0
20240902,202400,7306425,2160,2160,2160,2160,0
20240902,202300,7306425,2160,2160,2160,2160,0
20240902,202200,7306425,2160,2160,2160,2160,0
20240902,202100,7306425,2160,2160,2160,2160,0
20240902,202000,7306425,2160,2160,2160,2160,0
20240902,201900,7306425,2160,2160,2160,2160,0
20240902,201800,7306425,2160,2160,2160,2160,0
20240902,201700,7306425,2160,2160,2160,2160,0
20240902,201600,7306425,2160,2160,2160,2160,0
20240902,201500,7306425,2160,2160,2160,2160,0
20240902,201400,7306425,2160,2160,2160,2160,0
20240902,201300,7306425,2160,2160,2160,2160,0
20240902,201200,7306425,2160,2160,2160,2160,0
20240902,201100,7306425,2160,2160,2160,2160,0
20240902,201000,7306425,2160,2160,2160,2160,170
20240902,200900,7306425,2160,2160,2160,2160,0
20240902,200800,7306425,2160,2160,2160,2160,0
20240902,200700,7306425,2160,2160,2160,2160,0
20240902,200600,7306425,2160,2160,2160,2160,0
20240902,200500,7306425,2160,2160,2160,2160,0
20240902,200400,7306425,2160,2160,2160,2160,0
20240902,200300,7306425,2160,2160,2160,2160,0
20240902,200200,7306425,2160,2160,2160,2160,0
20240902,200100,7306425,2160,2160,2160,2160,0
20240902,200000,7306425,2160,2160,2160,2160,0
20240902,195900,7306425,2160,2160,2160,2160,0
20240902,195800,7306425,2160,2160,2160,2160,0
20240902,195700,7306425,2160,2160,2160,2160,0
20240902,195600,7306425,2160,2160,2160,2160,0
20240902,195500,7306425,2160,2160,2160,2160,0
20240902,195400,7306425,2160,2160,2160,2160,0
20240902,195300,7306425,2160,2160,2160,2160,0
20240902,195200,7306425,2160,2160,2160,2160,0
20240902,195100,7306425,2160,2160,2160,2160,0
20240902,195000,7306425,2160,2160,2160,2160,0
20240902,194900,7306425,2160,2160,2160,2160,0
20240902,194800,7306425,2160,2160,2160,2160,0
20240902,194700,7306425,2160,2160,2160,2160,0
20240902,194600,7306425,2160,2160,2160,2160,0
20240902,194500,7306425,2160,2160,2160,2160,0
20240902,194400,7306425,2160,2160,2160,2160,0
20240902,194300,7306425,2160,2160,2160,2160,0
20240902,194200,7306425,2160,2160,2160,2160,0
20240902,194100,7306425,2160,2160,2160,2160,0
20240902,194000,7306425,2160,2160,2160,2160,170
20240902,193900,7306425,2160,2160,2160,2160,0
20240902,193800,7306425,2160,2160,2160,2160,0
20240902,193700,7306425,2160,2160,2160,2160,0
20240902,193600,7306425,2160,2160,2160,2160,0
20240902,193500,7306425,2160,2160,2160,2160,0
20240902,193400,7306425,2160,2160,2160,2160,0
20240902,193300,7306425,2160,2160,2160,2160,0
20240902,193200,7306425,2160,2160,2160,2160,0
20240902,193100,7306425,2160,2160,2160,2160,0
20240902,193000,7306425,2160,2160,2160,2160,0
20240902,192900,7306425,2160,2160,2160,2160,0
20240902,192800,7306425,2160,2160,2160,2160,0
20240902,192700,7306425,2160,2160,2160,2160,0
20240902,192600,7306425,2160,2160,2160,2160,0
20240902,192500,7306425,2160,2160,2160,2160,0
20240902,192400,7306425,2160,2160,2160,2160,0
20240902,192300,7306425,2160,2160,2160,2160,0
20240902,192200,7306425,2160,2160,2160,2160,0
20240902,192100,7306425,2160,2160,2160,2160,0
20240902,192000,7306425,2160,2160,2160,2160,0
20240902,191900,7306425,2160,2160,2160,2160,0
20240902,191800,7306425,2160,2160,2160,2160,0
20240902,191700,7306425,2160,2160,2160,2160,0
20240902,191600,7306425,2160,2160,2160,2160,0
20240902,191500,7306425,2160,2160,2160,2160,0
20240902,191400,7306425,2160,2160,2160,2160,0
20240902,191300,7306425,2160,2160,2160,2160,0
20240902,191200,7306425,2160,2160,2160,2160,0
20240902,191100,7306425,2160,2160,2160,2160,0
20240902,191000,7306425,2160,2160,2160,2160,170
20240902,190900,7306425,2160,2160,2160,2160,0
20240902,190800,7306425,2160,2160,2160,2160,0
20240902,190700,7306425,2160,2160,2160,2160,0
20240902,190600,7306425,2160,2160,2160,2160,0
20240902,190500,7306425,2160,2160,2160,2160,0
20240902,190400,7306425,2160,2160,2160,2160,0
20240902,190300,7306425,2160,2160,2160,2160,0
20240902,190200,7306425,2160,2160,2160,2160,0
20240902,190100,7306425,2160,2160,2160,2160,0
20240902,190000,7306425,2160,2160,2160,2160,0
20240902,185900,7306425,2160,2160,2160,2160,0
20240902,185800,7306425,2160,2160,2160,2160,0
20240902,185700,7306425,2160,2160,2160,2160,0
20240902,185600,7306425,2160,2160,2160,2160,0
20240902,185500,7306425,2160,2160,2160,2160,0
20240902,185400,7306425,2160,2160,2160,2160,0
20240902,185300,7306425,2160,2160,2160,2160,0
20240902,185200,7306425,2160,2160,2160,2160,0
20240902,185100,7306425,2160,2160,2160,2160,0
20240902,185000,7306425,2160,2160,2160,2160,0
20240902,184900,7306425,2160,2160,2160,2160,0
20240902,184800,7306425,2160,2160,2160,2160,0
20240902,184700,7306425,2160,2160,2160,2160,0
20240902,184600,7306425,2160,2160,2160,2160,0
20240902,184500,7306425,2160,2160,2160,2160,0
20240902,184400,7306425,2160,2160,2160,2160,0
20240902,184300,7306425,2160,2160,2160,2160,0
20240902,184200,7306425,2160,2160,2160,2160,0
20240902,184100,7306425,2160,2160,2160,2160,0
20240902,184000,7306425,2160,2160,2160,2160,170
20240902,183900,7306425,2160,2160,2160,2160,0
20240902,183800,7306425,2160,2160,2160,2160,0
20240902,183700,7306425,2160,2160,2160,2160,0
20240902,183600,7306425,2160,2160,2160,2160,0
20240902,183500,7306425,2160,2160,2160,2160,0
20240902,183400,7306425,2160,2160,2160,2160,0
20240902,183300,7306425,2160,2160,2160,2160,0
20240902,183200,7306425,2160,2160,2160,2160,0
20240902,183100,7306425,2160,2160,2160,2160,0
20240902,183000,7306425,2160,2160,2160,2160,0
20240902,182900,7306425,2160,2160,2160,2160,0
20240902,182800,7306425,2160,2160,2160,2160,0
20240902,182700,7306425,2160,2160,2160,2160,0
20240902,182600,7306425,2160,2160,2160,2160,0
20240902,182500,7306425,2160,2160,2160,2160,0
20240902,182400,7306425,2160,2160,2160,2160,0
20240902,182300,7306425,2160,2160,2160,2160,0
20240902,182200,7306425,2160,2160,2160,2160,0
20240902,182100,7306425,2160,2160,2160,2160,0
20240902,182000,7306425,2160,2160,2160,2160,0
20240902,181900,7306425,2160,2160,2160,2160,0
20240902,181800,7306425,2160,2160,2160,2160,0
20240902,181700,7306425,2160,2160,2160,2160,0
20240902,181600,7306425,2160,2160,2160,2160,0
20240902,181500,7306425,2160,2160,2160,2160,0
20240902,181400,7306425,2160,2160,2160,2160,0
20240902,181300,7306425,2160,2160,2160,2160,0
20240902,181200,7306425,2160,2160,2160,2160,0
20240902,181100,7306425,2160,2160,2160,2160,0
20240902,181000,7306425,2160,2160,2160,2160,170
20240902,180900,7306425,2160,2160,2160,2160,0
20240902,180800,7306425,2160,2160,2160,2160,0
20240902,180700,7306425,2160,2160,2160,2160,0
20240902,180600,7306425,2160,2160,2160,2160,0
20240902,180500,7306425,2160,2160,2160,2160,0
20240902,180400,7306425,2160,2160,2160,2160,0
20240902,180300,7306425,2160,2160,2160,2160,0
20240902,180200,7306425,2160,2160,2160,2160,0
20240902,180100,7306425,2160,2160,2160,2160,0
20240902,180000,7306425,2160,2160,2160,2160,0
20240902,175900,7306425,2160,2160,2160,2160,0
20240902,175800,7306425,2160,2160,2160,2160,0
20240902,175700,7306425,2160,2160,2160,2160,0
20240902,175600,7306425,2160,2160,2160,2160,0
20240902,175500,7306425,2160,2160,2160,2160,0
20240902,175400,7306425,2160,2160,2160,2160,0
20240902,175300,7306425,2160,2160,2160,2160,0
20240902,175200,7306425,2160,2160,2160,2160,0
20240902,175100,7306425,2160,2160,2160,2160,0
20240902,175000,7306425,2160,2160,2160,2160,0
20240902,174900,7306425,2160,2160,2160,2160,0
20240902,174800,7306425,2160,2160,2160,2160,0
20240902,174700,7306425,2160,2160,2160,2160,0
20240902,174600,7306425,2160,2160,2160,2160,0
20240902,174500,7306425,2160,2160,2160,2160,0
20240902,174400,7306425,2160,2160,2160,2160,0
20240902,174300,7306425,2160,2160,2160,2160,0
20240902,174200,7306425,2160,2160,2160,2160,0
20240902,174100,7306425,2160,2160,2160,2160,0
20240902,174000,7306425,2160,2160,2160,2160,170
20240902,173900,7306425,2160,2160,2160,2160,0
20240902,173800,7306425,2160,2160,2160,2160,0
20240902,173700,7306425,2160,2160,2160,2160,0
20240902,173600,7306425,2160,2160,2160,2160,0
20240902,173500,7306425,2160,2160,2160,2160,0
20240902,173400,7306425,2160,2160,2160,2160,0
20240902,173300,7306425,2160,2160,2160,2160,0
20240902,173200,7306425,2160,2160,2160,2160,0
20240902,173100,7306425,2160,2160,2160,2160,0
20240902,173000,7306425,2160,2160,2160,2160,0
20240902,172900,7306425,2160,2160,2160,2160,0
20240902,172800,7306425,2160,2160,2160,2160,0
20240902,172700,7306425,2160,2160,2160,2160,0
20240902,172600,7306425,2160,2160,2160,2160,0
20240902,172500,7306425,2160,2160,2160,2160,0
20240902,172400,7306425,2160,2160,2160,2160,0
20240902,172300,7306425,2160,2160,2160,2160,0
20240902,172200,7306425,2160,2160,2160,2160,0
20240902,172100,7306425,2160,2160,2160,2160,0
20240902,172000,7306425,2160,2160,2160,2160,0
20240902,171900,7306425,2160,2160,2160,2160,0
20240902,171800,7306425,2160,2160,2160,2160,0
20240902,171700,7306425,2160,2160,2160,2160,0
20240902,171600,7306425,2160,2160,2160,2160,0
20240902,171500,7306425,2160,2160,2160,2160,0
20240902,171400,7306425,2160,2160,2160,2160,0
20240902,171300,7306425,2160,2160,2160,2160,0
20240902,171200,7306425,2160,2160,2160,2160,0
20240902,171100,7306425,2160,2160,2160,2160,0
20240902,171000,7306425,2160,2160,2160,2160,170
20240902,170900,7306425,2160,2160,2160,2160,0
20240902,170800,7306425,2160,2160,2160,2160,0
20240902,170700,7306425,2160,2160,2160,2160,0
20240902,170600,7306425,2160,2160,2160,2160,0
20240902,170500,7306425,2160,2160,2160,2160,0
20240902,170400,7306425,2160,2160,2160,2160,0
20240902,170300,7306425,2160,2160,2160,2160,0
20240902,170200,7306425,2160,2160,2160,2160,0
20240902,170100,7306425,2160,2160,2160,2160,0
20240902,170000,7306425,2160,2160,2160,2160,0
20240902,165900,7306425,2160,2160,2160,2160,0
20240902,165800,7306425,2160,2160,2160,2160,0
20240902,165700,7306425,2160,2160,2160,2160,0
20240902,165600,7306425,2160,2160,2160,2160,0
20240902,165500,7306425,2160,2160,2160,2160,0
20240902,165400,7306425,2160,2160,2160,2160,0
20240902,165300,7306425,2160,2160,2160,2160,0
20240902,165200,7306425,2160,2160,2160,2160,0
20240902,165100,7306425,2160,2160,2160,2160,0
20240902,165000,7306425,2160,2160,2160,2160,0
20240902,164900,7306425,2160,2160,2160,2160,0
20240902,164800,7306425,2160,2160,2160,2160,0
20240902,164700,7306425,2160,2160,2160,2160,0
20240902,164600,7306425,2160,2160,2160,2160,0
20240902,164500,7306425,2160,2160,2160,2160,0
20240902,164400,7306425,2160,2160,2160,2160,0
20240902,164300,7306425,2160,2160,2160,2160,0
20240902,164200,7306425,2160,2160,2160,2160,0
20240902,164100,7306425,2160,2160,2160,2160,0
20240902,164000,7306425,2160,2160,2160,2160,170
20240902,163900,7306425,2160,2160,2160,2160,0
20240902,163800,7306425,2160,2160,2160,2160,0
20240902,163700,7306425,2160,2160,2160,2160,0
20240902,163600,7306425,2160,2160,2160,2160,0
20240902,163500,7306425,2160,2160,2160,2160,0
20240902,163400,7306425,2160,2160,2160,2160,0
20240902,163300,7306425,2160,2160,2160,2160,0
20240902,163200,7306425,2160,2160,2160,2160,0
20240902,163100,7306425,2160,2160,2160,2160,0
20240902,163000,7306425,2160,2160,2160,2160,0
20240902,162900,7306425,2160,2160,2160,2160,0
20240902,162800,7306425,2160,2160,2160,2160,0
20240902,162700,7306425,2160,2160,2160,2160,0
20240902,162600,7306425,2160,2160,2160,2160,0
20240902,162500,7306425,2160,2160,2160,2160,0
20240902,162400,7306425,2160,2160,2160,2160,0
20240902,162300,7306425,2160,2160,2160,2160,0
20240902,162200,7306425,2160,2160,2160,2160,0
20240902,162100,7306425,2160,2160,2160,2160,0
20240902,162000,7306425,2160,2160,2160,2160,0
20240902,161900,7306425,2160,2160,2160,2160,0
20240902,161800,7306425,2160,2160,2160,2160,0
20240902,161700,7306425,2160,2160,2160,2160,0
20240902,161600,7306425,2160,2160,2160,2160,0
20240902,161500,7306425,2160,2160,2160,2160,0
20240902,161400,7306425,2160,2160,2160,2160,0
20240902,161300,7306425,2160,2160,2160,2160,0
20240902,161200,7306425,2160,2160,2160,2160,0
20240902,161100,7306425,2160,2160,2160,2160,0
20240902,161000,7306425,2160,2160,2160,2160,170
20240902,160900,7306425,2160,2160,2160,2160,0
20240902,160800,7306425,2160,2160,2160,2160,0
20240902,160700,7306425,2160,2160,2160,2160,0
20240902,160600,7306425,2160,2160,2160,2160,0
20240902,160500,7306425,2160,2160,2160,2160,0
20240902,160400,7306425,2160,2160,2160,2160,0
20240902,160300,7306425,2160,2160,2160,2160,0
20240902,160200,7306425,2160,2160,2160,2160,0
20240902,160100,7306425,2160,2160,2160,2160,0
20240902,160000,7306425,2160,2160,2160,2160,0
20240902,155900,7306425,2160,2160,2160,2160,0
20240902,155800,7306425,2160,2160,2160,2160,0
20240902,155700,7306425,2160,2160,2160,2160,0
20240902,155600,7306425,2160,2160,2160,2160,0
20240902,155500,7306425,2160,2160,2160,2160,0
20240902,155400,7306425,2160,2160,2160,2160,0
20240902,155300,7306425,2160,2160,2160,2160,0
20240902,155200,7306425,2160,2160,2160,2160,0
20240902,155100,7306425,2160,2160,2160,2160,0
20240902,155000,7306425,2160,2160,2160,2160,0
20240902,154900,7306425,2160,2160,2160,2160,0
20240902,154800,7306425,2160,2160,2160,2160,0
20240902,154700,7306425,2160,2160,2160,2160,0
20240902,154600,7306425,2160,2160,2160,2160,0
20240902,154500,7306425,2160,2160,2160,2160,0
20240902,154400,7306425,2160,2160,2160,2160,0
20240902,154300,7306425,2160,2160,2160,2160,0
20240902,154200,7306425,2160,2160,2160,2160,0
20240902,154100,7306425,2160,2160,2160,2160,0
20240902,154000,7306425,2160,2160,2160,2160,170
20240902,153900,7306425,2160,2160,2160,2160,0
20240902,153800,7306425,2160,2160,2160,2160,0
20240902,153700,7306425,2160,2160,2160,2160,0
20240902,153600,7306425,2160,2160,2160,2160,0
20240902,153500,7306425,2160,2160,2160,2160,0
20240902,153400,7306425,2160,2160,2160,2160,0
20240902,153300,7306425,2160,2160,2160,2160,0
20240902,153200,7306425,2160,2160,2160,2160,0
20240902,153100,7306425,2160,2160,2160,2160,0
20240902,153000,7306425,2160,2160,2160,2160,170
20240902,152900,6939225,2205,2205,2205,2205,0
20240902,152800,6939225,2205,2205,2205,2205,0
20240902,152700,6939225,2205,2205,2205,2205,0
20240902,152600,6939225,2205,2205,2205,2205,0
20240902,152500,6939225,2205,2205,2205,2205,0
20240902,152400,6939225,2205,2205,2205,2205,0
20240902,152300,6939225,2205,2205,2205,2205,0
20240902,152200,6939225,2205,2205,2205,2205,0
20240902,152100,6939225,2205,2205,2205,2205,0
20240902,152000,6939225,2205,2205,2205,2205,0
20240902,151900,6939225,2205,2205,2205,2205,0
20240902,151800,6939225,2205,2205,2205,2205,0
20240902,151700,6939225,2205,2205,2205,2205,0
20240902,151600,6939225,2205,2205,2205,2205,0
20240902,151500,6939225,2205,2205,2205,2205,85
20240902,151400,6751800,2205,2205,2205,2205,0
20240902,151300,6751800,2205,2205,2205,2205,0
20240902,151200,6751800,2205,2205,2205,2205,0
20240902,151100,6751800,2205,2205,2205,2205,0
20240902,151000,6751800,2205,2205,2205,2205,0
20240902,150900,6751800,2205,2205,2205,2205,46
20240902,150800,6650370,2205,2205,2205,2205,0
20240902,150700,6650370,2205,2205,2205,2205,0
20240902,150600,6650370,2205,2205,2205,2205,0
20240902,150500,6650370,2205,2205,2205,2205,0
20240902,150400,6650370,2205,2205,2205,2205,0
20240902,150300,6650370,2205,2205,2205,2205,0
20240902,150200,6650370,2205,2205,2205,2205,0
20240902,150100,6650370,2205,2205,2205,2205,0
20240902,150000,6650370,2205,2205,2205,2205,0
20240902,145900,6650370,2205,2205,2205,2205,0
20240902,145800,6650370,2205,2205,2205,2205,0
20240902,145700,6650370,2205,2205,2205,2205,0
20240902,145600,6650370,2205,2205,2205,2205,0
20240902,145500,6650370,2205,2205,2205,2205,0
20240902,145400,6650370,2205,2205,2205,2205,0
20240902,145300,6650370,2205,2205,2205,2205,0
20240902,145200,6650370,2205,2205,2205,2205,0
20240902,145100,6650370,2205,2205,2205,2205,0
20240902,145000,6650370,2205,2205,2205,2205,0
20240902,144900,6650370,2205,2205,2205,2205,0
20240902,144800,6650370,2205,2205,2205,2205,0
20240902,144700,6650370,2205,2205,2205,2205,0
20240902,144600,6650370,2205,2205,2205,2205,120
20240902,144500,6385770,2205,2205,2205,2205,0
20240902,144400,6385770,2205,2205,2205,2205,0
20240902,144300,6385770,2205,2205,2205,2205,0
20240902,144200,6385770,2205,2205,2205,2205,0
20240902,144100,6385770,2205,2205,2205,2205,0
20240902,144000,6385770,2205,2205,2205,2205,0
20240902,143900,6385770,2205,2205,2205,2205,0
20240902,143800,6385770,2205,2205,2205,2205,0
20240902,143700,6385770,2205,2205,2205,2205,0
20240902,143600,6385770,2205,2205,2205,2205,0
20240902,143500,6385770,2205,2205,2205,2205,0
20240902,143400,6385770,2205,2205,2205,2205,0
20240902,143300,6385770,2205,2205,2205,2205,0
20240902,143200,6385770,2205,2205,2205,2205,0
20240902,143100,6385770,2205,2205,2205,2205,0
20240902,143000,6385770,2205,2205,2205,2205,0
20240902,142900,6385770,2205,2205,2205,2205,0
20240902,142800,6385770,2205,2205,2205,2205,0
20240902,142700,6385770,2205,2205,2205,2205,0
20240902,142600,6385770,2205,2205,2205,2205,0
20240902,142500,6385770,2205,2205,2205,2205,0
20240902,142400,6385770,2205,2205,2205,2205,0
20240902,142300,6385770,2205,2205,2205,2205,0
20240902,142200,6385770,2205,2205,2205,2205,0
20240902,142100,6385770,2205,2205,2205,2205,0
20240902,142000,6385770,2205,2205,2205,2205,0
20240902,141900,6385770,2205,2205,2205,2205,0
20240902,141800,6385770,2205,2205,2205,2205,0
20240902,141700,6385770,2205,2205,2205,2205,0
20240902,141600,6385770,2205,2205,2205,2205,0
20240902,141500,6385770,2205,2205,2205,2205,0
20240902,141400,6385770,2205,2205,2205,2205,0
20240902,141300,6385770,2205,2205,2205,2205,0
20240902,141200,6385770,2205,2205,2205,2205,0
20240902,141100,6385770,2205,2205,2205,2205,0
20240902,141000,6385770,2205,2200,2205,2200,24
20240902,140900,6332965,2195,2180,2195,2180,4
20240902,140800,6324215,2160,2160,2160,2160,0
20240902,140700,6324215,2160,2160,2160,2160,0
20240902,140600,6324215,2160,2160,2160,2160,0
20240902,140500,6324215,2160,2185,2185,2160,99
20240902,140400,6109150,2205,2205,2205,2205,0
20240902,140300,6109150,2205,2205,2205,2205,0
20240902,140200,6109150,2205,2205,2205,2205,0
20240902,140100,6109150,2205,2205,2205,2205,0
20240902,140000,6109150,2205,2205,2205,2205,0
20240902,135900,6109150,2205,2205,2205,2205,0
20240902,135800,6109150,2205,2205,2205,2205,0
20240902,135700,6109150,2205,2205,2205,2205,0
20240902,135600,6109150,2205,2205,2205,2205,6
20240902,135500,6095920,2205,2205,2205,2205,8
20240902,135400,6078280,2205,2205,2205,2205,6
20240902,135300,6065050,2205,2205,2205,2205,1
20240902,135200,6062845,2185,2185,2185,2185,0
20240902,135100,6062845,2185,2185,2185,2185,20
20240902,135000,6019145,2205,2205,2205,2205,0
20240902,134900,6019145,2205,2205,2205,2205,0
20240902,134800,6019145,2205,2205,2205,2205,0
20240902,134700,6019145,2205,2205,2205,2205,0
20240902,134600,6019145,2205,2205,2205,2205,0
20240902,134500,6019145,2205,2205,2205,2205,0
20240902,134400,6019145,2205,2205,2205,2205,0
20240902,134300,6019145,2205,2190,2205,2190,21
20240902,134200,5973065,2190,2190,2190,2190,20
20240902,134100,5929265,2185,2185,2185,2185,10
20240902,134000,5907415,2190,2190,2190,2190,0
20240902,133900,5907415,2190,2190,2190,2190,1
20240902,133800,5905225,2185,2180,2185,2180,239
20240902,133700,5384110,2180,2180,2180,2180,4
20240902,133600,5375390,2180,2180,2180,2180,32
20240902,133500,5305630,2175,2175,2175,2175,3
20240902,133400,5299105,2180,2180,2180,2175,204
20240902,133300,4854900,2180,2180,2180,2180,0
20240902,133200,4854900,2180,2180,2180,2180,4
20240902,133100,4846180,2180,2180,2180,2180,8
20240902,133000,4828740,2180,2175,2180,2175,2
20240902,132900,4824385,2180,2175,2180,2175,10
20240902,132800,4802630,2175,2175,2175,2175,1
20240902,132700,4800455,2175,2175,2175,2175,0
20240902,132600,4800455,2175,2175,2175,2175,0
20240902,132500,4800455,2175,2175,2175,2175,0
20240902,132400,4800455,2175,2175,2175,2175,0
20240902,132300,4800455,2175,2175,2175,2175,1
20240902,132200,4798280,2180,2180,2180,2180,0
20240902,132100,4798280,2180,2180,2180,2180,0
20240902,132000,4798280,2180,2180,2180,2180,0
20240902,131900,4798280,2180,2180,2180,2180,0
20240902,131800,4798280,2180,2180,2180,2180,0
20240902,131700,4798280,2180,2180,2180,2180,0
20240902,131600,4798280,2180,2180,2180,2180,0
20240902,131500,4798280,2180,2180,2180,2180,0
20240902,131400,4798280,2180,2180,2180,2180,0
20240902,131300,4798280,2180,2180,2180,2180,0
20240902,131200,4798280,2180,2180,2180,2180,0
20240902,131100,4798280,2180,2180,2180,2180,0
20240902,131000,4798280,2180,2180,2180,2180,0
20240902,130900,4798280,2180,2180,2180,2180,0
20240902,130800,4798280,2180,2180,2180,2180,0
20240902,130700,4798280,2180,2180,2180,2180,0
20240902,130600,4798280,2180,2180,2180,2180,0
20240902,130500,4798280,2180,2180,2180,2180,0
20240902,130400,4798280,2180,2180,2180,2180,0
20240902,130300,4798280,2180,2180,2180,2180,0
20240902,130200,4798280,2180,2180,2180,2180,0
20240902,130100,4798280,2180,2180,2180,2180,0
20240902,130000,4798280,2180,2180,2180,2180,0
20240902,125900,4798280,2180,2180,2180,2180,0
20240902,125800,4798280,2180,2180,2180,2180,0
20240902,125700,4798280,2180,2175,2180,2175,47
20240902,125600,4695825,2180,2180,2180,2180,0
20240902,125500,4695825,2180,2170,2180,2170,70
20240902,125400,4543855,2170,2160,2170,2160,50
20240902,125300,4435760,2150,2150,2150,2150,0
20240902,125200,4435760,2150,2150,2150,2150,0
20240902,125100,4435760,2150,2150,2150,2150,0
20240902,125000,4435760,2150,2150,2150,2150,0
20240902,124900,4435760,2150,2150,2150,2150,0
20240902,124800,4435760,2150,2150,2150,2150,0
20240902,124700,4435760,2150,2150,2150,2150,0
20240902,124600,4435760,2150,2150,2150,2150,10
20240902,124500,4414260,2160,2160,2160,2160,0
20240902,124400,4414260,2160,2160,2160,2160,0
20240902,124300,4414260,2160,2160,2160,2160,0
20240902,124200,4414260,2160,2160,2160,2160,0
20240902,124100,4414260,2160,2160,2160,2160,0
20240902,124000,4414260,2160,2160,2160,2160,0
20240902,123900,4414260,2160,2160,2160,2160,0
20240902,123800,4414260,2160,2160,2160,2160,0
20240902,123700,4414260,2160,2160,2160,2160,0
20240902,123600,4414260,2160,2160,2160,2160,0
20240902,123500,4414260,2160,2160,2160,2160,0
20240902,123400,4414260,2160,2160,2160,2160,0
20240902,123300,4414260,2160,2160,2160,2160,0
20240902,123200,4414260,2160,2160,2160,2160,0
20240902,123100,4414260,2160,2160,2160,2160,0
20240902,123000,4414260,2160,2160,2160,2160,0
20240902,122900,4414260,2160,2160,2160,2160,0
20240902,122800,4414260,2160,2160,2160,2160,0
20240902,122700,4414260,2160,2160,2160,2160,0
20240902,122600,4414260,2160,2160,2160,2160,0
20240902,122500,4414260,2160,2160,2160,2160,0
20240902,122400,4414260,2160,2160,2160,2160,0
20240902,122300,4414260,2160,2160,2160,2160,0
20240902,122200,4414260,2160,2160,2160,2160,0
20240902,122100,4414260,2160,2160,2160,2160,0
20240902,122000,4414260,2160,2160,2160,2160,0
20240902,121900,4414260,2160,2160,2160,2160,0
20240902,121800,4414260,2160,2160,2160,2160,0
20240902,121700,4414260,2160,2160,2160,2160,200
20240902,121600,3982260,2155,2155,2155,2155,0
20240902,121500,3982260,2155,2155,2155,2155,0
20240902,121400,3982260,2155,2155,2155,2155,0
20240902,121300,3982260,2155,2155,2155,2155,0
20240902,121200,3982260,2155,2155,2155,2155,0
20240902,121100,3982260,2155,2155,2155,2155,0
20240902,121000,3982260,2155,2155,2155,2155,0
20240902,120900,3982260,2155,2155,2155,2155,0
20240902,120800,3982260,2155,2155,2155,2155,0
20240902,120700,3982260,2155,2155,2155,2155,0
20240902,120600,3982260,2155,2155,2155,2155,0
20240902,120500,3982260,2155,2155,2155,2155,0
20240902,120400,3982260,2155,2155,2155,2155,1
20240902,120300,3980105,2160,2160,2160,2160,0
20240902,120200,3980105,2160,2160,2160,2160,0
20240902,120100,3980105,2160,2160,2160,2160,0
20240902,120000,3980105,2160,2160,2160,2160,0
20240902,115900,3980105,2160,2160,2160,2160,0
20240902,115800,3980105,2160,2160,2160,2160,0
20240902,115700,3980105,2160,2160,2160,2160,0
20240902,115600,3980105,2160,2160,2160,2160,1
20240902,115500,3977945,2160,2160,2160,2160,0
20240902,115400,3977945,2160,2160,2160,2160,0
20240902,115300,3977945,2160,2160,2160,2160,0
20240902,115200,3977945,2160,2160,2160,2160,0
20240902,115100,3977945,2160,2160,2160,2160,0
20240902,115000,3977945,2160,2160,2160,2160,0
20240902,114900,3977945,2160,2160,2160,2160,1
20240902,114800,3975785,2160,2160,2160,2160,0
20240902,114700,3975785,2160,2160,2160,2160,0
20240902,114600,3975785,2160,2160,2160,2160,0
20240902,114500,3975785,2160,2160,2160,2160,0
20240902,114400,3975785,2160,2160,2160,2160,0
20240902,114300,3975785,2160,2160,2160,2160,0
20240902,114200,3975785,2160,2160,2160,2160,0
20240902,114100,3975785,2160,2160,2160,2160,0
20240902,114000,3975785,2160,2160,2160,2160,0
20240902,113900,3975785,2160,2160,2160,2160,0
20240902,113800,3975785,2160,2160,2160,2160,0
20240902,113700,3975785,2160,2160,2160,2160,0
20240902,113600,3975785,2160,2160,2160,2160,0
20240902,113500,3975785,2160,2160,2160,2160,0
20240902,113400,3975785,2160,2160,2160,2160,0
20240902,113300,3975785,2160,2160,2160,2160,0
20240902,113200,3975785,2160,2160,2160,2160,0
20240902,113100,3975785,2160,2160,2160,2160,0
20240902,113000,3975785,2160,2160,2160,2160,0
20240902,112900,3975785,2160,2160,2160,2160,0
20240902,112800,3975785,2160,2160,2160,2160,61
20240902,112700,3844025,2160,2160,2160,2160,0
20240902,112600,3844025,2160,2160,2160,2160,10
20240902,112500,3822425,2160,2160,2160,2160,0
20240902,112400,3822425,2160,2160,2160,2160,0
20240902,112300,3822425,2160,2160,2160,2160,0
20240902,112200,3822425,2160,2160,2160,2160,0
20240902,112100,3822425,2160,2160,2160,2160,0
20240902,112000,3822425,2160,2160,2160,2160,0
20240902,111900,3822425,2160,2160,2160,2160,0
20240902,111800,3822425,2160,2160,2160,2160,1
20240902,111700,3820265,2160,2160,2160,2160,0
20240902,111600,3820265,2160,2160,2160,2160,0
20240902,111500,3820265,2160,2160,2160,2160,0
20240902,111400,3820265,2160,2160,2160,2160,0
20240902,111300,3820265,2160,2160,2160,2160,0
20240902,111200,3820265,2160,2160,2160,2160,0
20240902,111100,3820265,2160,2160,2160,2160,0
20240902,111000,3820265,2160,2160,2160,2160,0
20240902,110900,3820265,2160,2160,2160,2160,28
20240902,110800,3759785,2160,2160,2160,2160,0
20240902,110700,3759785,2160,2160,2160,2160,0
20240902,110600,3759785,2160,2160,2160,2160,0
20240902,110500,3759785,2160,2160,2160,2160,0
20240902,110400,3759785,2160,2160,2160,2160,0
20240902,110300,3759785,2160,2160,2160,2160,0
20240902,110200,3759785,2160,2160,2160,2160,0
20240902,110100,3759785,2160,2160,2160,2160,0
20240902,110000,3759785,2160,2160,2160,2160,0
20240902,105900,3759785,2160,2160,2160,2160,2
20240902,105800,3755465,2160,2160,2160,2160,0
20240902,105700,3755465,2160,2160,2160,2160,0
20240902,105600,3755465,2160,2160,2160,2160,8
20240902,105500,3738185,2160,2160,2160,2160,0
20240902,105400,3738185,2160,2160,2160,2160,0
20240902,105300,3738185,2160,2160,2160,2160,0
20240902,105200,3738185,2160,2160,2160,2160,0
20240902,105100,3738185,2160,2160,2160,2160,0
20240902,105000,3738185,2160,2160,2160,2160,0
20240902,104900,3738185,2160,2160,2160,2160,0
20240902,104800,3738185,2160,2160,2160,2160,0
20240902,104700,3738185,2160,2160,2160,2160,1
20240902,104600,3736025,2140,2140,2140,2140,0
20240902,104500,3736025,2140,2145,2145,2140,40
20240902,104400,3650345,2165,2165,2165,2165,0
20240902,104300,3650345,2165,2165,2165,2165,0
20240902,104200,3650345,2165,2165,2165,2165,0
20240902,104100,3650345,2165,2165,2165,2165,0
20240902,104000,3650345,2165,2165,2165,2165,0
20240902,103900,3650345,2165,2165,2165,2165,0
20240902,103800,3650345,2165,2165,2165,2165,0
20240902,103700,3650345,2165,2165,2165,2165,0
20240902,103600,3650345,2165,2165,2165,2165,0
20240902,103500,3650345,2165,2165,2165,2165,0
20240902,103400,3650345,2165,2165,2165,2165,0
20240902,103300,3650345,2165,2165,2165,2165,0
20240902,103200,3650345,2165,2165,2165,2165,0
20240902,103100,3650345,2165,2165,2165,2165,0
20240902,103000,3650345,2165,2165,2165,2165,0
20240902,102900,3650345,2165,2165,2165,2165,0
20240902,102800,3650345,2165,2165,2165,2165,0
20240902,102700,3650345,2165,2165,2165,2165,1
20240902,102600,3648180,2155,2155,2155,2155,1
20240902,102500,3646025,2140,2140,2140,2140,0
20240902,102400,3646025,2140,2140,2140,2140,0
20240902,102300,3646025,2140,2140,2140,2140,0
20240902,102200,3646025,2140,2140,2140,2140,0
20240902,102100,3646025,2140,2140,2140,2140,0
20240902,102000,3646025,2140,2140,2140,2140,0
20240902,101900,3646025,2140,2140,2140,2140,0
20240902,101800,3646025,2140,2140,2140,2140,0
20240902,101700,3646025,2140,2140,2140,2140,0
20240902,101600,3646025,2140,2140,2140,2140,0
20240902,101500,3646025,2140,2140,2140,2140,0
20240902,101400,3646025,2140,2140,2140,2140,0
20240902,101300,3646025,2140,2140,2140,2140,0
20240902,101200,3646025,2140,2140,2140,2140,0
20240902,101100,3646025,2140,2140,2140,2140,0
20240902,101000,3646025,2140,2140,2140,2140,0
20240902,100900,3646025,2140,2140,2140,2140,0
20240902,100800,3646025,2140,2140,2140,2140,0
20240902,100700,3646025,2140,2140,2140,2140,0
20240902,100600,3646025,2140,2155,2155,2140,99
20240902,100500,3434135,2175,2175,2175,2175,0
20240902,100400,3434135,2175,2175,2175,2175,0
20240902,100300,3434135,2175,2175,2175,2175,0
20240902,100200,3434135,2175,2160,2175,2160,4
20240902,100100,3425465,2140,2140,2140,2140,0
20240902,100000,3425465,2140,2140,2140,2140,0
20240902,095900,3425465,2140,2140,2140,2140,0
20240902,095800,3425465,2140,2140,2140,2140,13
20240902,095700,3397645,2160,2160,2160,2160,0
20240902,095600,3397645,2160,2160,2160,2160,0
20240902,095500,3397645,2160,2160,2160,2160,1
20240902,095400,3395485,2140,2140,2140,2140,0
20240902,095300,3395485,2140,2140,2140,2140,50
20240902,095200,3288485,2140,2140,2140,2140,0
20240902,095100,3288485,2140,2145,2145,2140,330
20240902,095000,2580775,2150,2150,2150,2150,203
20240902,094900,2144325,2150,2165,2165,2150,101
20240902,094800,1927160,2150,2150,2150,2150,17
20240902,094700,1890610,2170,2170,2170,2170,2
20240902,094600,1886270,2170,2170,2170,2170,0
20240902,094500,1886270,2170,2170,2170,2170,0
20240902,094400,1886270,2170,2170,2170,2170,0
20240902,094300,1886270,2170,2170,2170,2170,0
20240902,094200,1886270,2170,2170,2170,2170,0
20240902,094100,1886270,2170,2170,2170,2170,0
20240902,094000,1886270,2170,2170,2170,2170,1
20240902,093900,1884100,2170,2170,2170,2170,0
20240902,093800,1884100,2170,2170,2170,2170,0
20240902,093700,1884100,2170,2170,2170,2170,0
20240902,093600,1884100,2170,2170,2170,2170,0
20240902,093500,1884100,2170,2170,2170,2170,0
20240902,093400,1884100,2170,2170,2170,2170,0
20240902,093300,1884100,2170,2170,2170,2170,0
20240902,093200,1884100,2170,2170,2170,2170,0
20240902,093100,1884100,2170,2150,2170,2150,11
20240902,093000,1860430,2150,2155,2155,2150,201
20240902,092900,1427520,2155,2155,2155,2155,0
20240902,092800,1427520,2155,2155,2155,2155,0
20240902,092700,1427520,2155,2160,2160,2155,200
20240902,092600,996340,2180,2180,2180,2180,0
20240902,092500,996340,2180,2180,2180,2180,26
20240902,092400,939660,2180,2180,2180,2180,0
20240902,092300,939660,2180,2180,2180,2180,0
20240902,092200,939660,2180,2180,2180,2180,0
20240902,092100,939660,2180,2180,2180,2180,0
20240902,092000,939660,2180,2180,2180,2180,0
20240902,091900,939660,2180,2180,2180,2180,0
20240902,091800,939660,2180,2180,2180,2180,1
20240902,091700,937480,2185,2185,2185,2185,0
20240902,091600,937480,2185,2185,2185,2185,0
20240902,091500,937480,2185,2185,2185,2185,0
20240902,091400,937480,2185,2185,2185,2185,0
20240902,091300,937480,2185,2185,2185,2185,0
20240902,091200,937480,2185,2185,2185,2185,0
20240902,091100,937480,2185,2180,2185,2180,2
20240902,091000,933115,2170,2170,2170,2165,44
20240902,090900,837735,2175,2180,2180,2175,55
20240902,090800,718105,2190,2190,2190,2190,0
20240902,090700,718105,2190,2190,2190,2190,0
20240902,090600,718105,2190,2190,2190,2190,0
20240902,090500,718105,2190,2190,2190,2190,1
20240902,090400,715915,2185,2185,2185,2185,0
20240902,090300,715915,2185,2185,2185,2185,43
20240902,090200,621960,2190,2190,2190,2190,114
20240902,090100,372300,2190,2190,2190,2190,23
20240902,090000,321930,2205,2205,2205,2205,146