KissMeData/340360/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,210900,985866854,2100,2100,2100,2100,11202
20240902,210800,985866854,2100,2100,2100,2100,0
20240902,210700,985866854,2100,2100,2100,2100,0
20240902,210600,985866854,2100,2100,2100,2100,0
20240902,210500,985866854,2100,2100,2100,2100,0
20240902,210400,985866854,2100,2100,2100,2100,0
20240902,210300,985866854,2100,2100,2100,2100,0
20240902,210200,985866854,2100,2100,2100,2100,0
20240902,210100,985866854,2100,2100,2100,2100,0
20240902,210000,985866854,2100,2100,2100,2100,0
20240902,205900,985866854,2100,2100,2100,2100,0
20240902,205800,985866854,2100,2100,2100,2100,0
20240902,205700,985866854,2100,2100,2100,2100,0
20240902,205600,985866854,2100,2100,2100,2100,0
20240902,205500,985866854,2100,2100,2100,2100,0
20240902,205400,985866854,2100,2100,2100,2100,0
20240902,205300,985866854,2100,2100,2100,2100,0
20240902,205200,985866854,2100,2100,2100,2100,0
20240902,205100,985866854,2100,2100,2100,2100,0
20240902,205000,985866854,2100,2100,2100,2100,0
20240902,204900,985866854,2100,2100,2100,2100,0
20240902,204800,985866854,2100,2100,2100,2100,0
20240902,204700,985866854,2100,2100,2100,2100,0
20240902,204600,985866854,2100,2100,2100,2100,0
20240902,204500,985866854,2100,2100,2100,2100,0
20240902,204400,985866854,2100,2100,2100,2100,0
20240902,204300,985866854,2100,2100,2100,2100,0
20240902,204200,985866854,2100,2100,2100,2100,0
20240902,204100,985866854,2100,2100,2100,2100,0
20240902,204000,985866854,2100,2100,2100,2100,0
20240902,203900,985866854,2100,2100,2100,2100,11202
20240902,203800,985866854,2100,2100,2100,2100,0
20240902,203700,985866854,2100,2100,2100,2100,0
20240902,203600,985866854,2100,2100,2100,2100,0
20240902,203500,985866854,2100,2100,2100,2100,0
20240902,203400,985866854,2100,2100,2100,2100,0
20240902,203300,985866854,2100,2100,2100,2100,0
20240902,203200,985866854,2100,2100,2100,2100,0
20240902,203100,985866854,2100,2100,2100,2100,0
20240902,203000,985866854,2100,2100,2100,2100,0
20240902,202900,985866854,2100,2100,2100,2100,0
20240902,202800,985866854,2100,2100,2100,2100,0
20240902,202700,985866854,2100,2100,2100,2100,0
20240902,202600,985866854,2100,2100,2100,2100,0
20240902,202500,985866854,2100,2100,2100,2100,0
20240902,202400,985866854,2100,2100,2100,2100,0
20240902,202300,985866854,2100,2100,2100,2100,0
20240902,202200,985866854,2100,2100,2100,2100,0
20240902,202100,985866854,2100,2100,2100,2100,0
20240902,202000,985866854,2100,2100,2100,2100,0
20240902,201900,985866854,2100,2100,2100,2100,0
20240902,201800,985866854,2100,2100,2100,2100,0
20240902,201700,985866854,2100,2100,2100,2100,0
20240902,201600,985866854,2100,2100,2100,2100,0
20240902,201500,985866854,2100,2100,2100,2100,0
20240902,201400,985866854,2100,2100,2100,2100,0
20240902,201300,985866854,2100,2100,2100,2100,0
20240902,201200,985866854,2100,2100,2100,2100,0
20240902,201100,985866854,2100,2100,2100,2100,0
20240902,201000,985866854,2100,2100,2100,2100,0
20240902,200900,985866854,2100,2100,2100,2100,11202
20240902,200800,985866854,2100,2100,2100,2100,0
20240902,200700,985866854,2100,2100,2100,2100,0
20240902,200600,985866854,2100,2100,2100,2100,0
20240902,200500,985866854,2100,2100,2100,2100,0
20240902,200400,985866854,2100,2100,2100,2100,0
20240902,200300,985866854,2100,2100,2100,2100,0
20240902,200200,985866854,2100,2100,2100,2100,0
20240902,200100,985866854,2100,2100,2100,2100,0
20240902,200000,985866854,2100,2100,2100,2100,0
20240902,195900,985866854,2100,2100,2100,2100,0
20240902,195800,985866854,2100,2100,2100,2100,0
20240902,195700,985866854,2100,2100,2100,2100,0
20240902,195600,985866854,2100,2100,2100,2100,0
20240902,195500,985866854,2100,2100,2100,2100,0
20240902,195400,985866854,2100,2100,2100,2100,0
20240902,195300,985866854,2100,2100,2100,2100,0
20240902,195200,985866854,2100,2100,2100,2100,0
20240902,195100,985866854,2100,2100,2100,2100,0
20240902,195000,985866854,2100,2100,2100,2100,0
20240902,194900,985866854,2100,2100,2100,2100,0
20240902,194800,985866854,2100,2100,2100,2100,0
20240902,194700,985866854,2100,2100,2100,2100,0
20240902,194600,985866854,2100,2100,2100,2100,0
20240902,194500,985866854,2100,2100,2100,2100,0
20240902,194400,985866854,2100,2100,2100,2100,0
20240902,194300,985866854,2100,2100,2100,2100,0
20240902,194200,985866854,2100,2100,2100,2100,0
20240902,194100,985866854,2100,2100,2100,2100,0
20240902,194000,985866854,2100,2100,2100,2100,0
20240902,193900,985866854,2100,2100,2100,2100,11202
20240902,193800,985866854,2100,2100,2100,2100,0
20240902,193700,985866854,2100,2100,2100,2100,0
20240902,193600,985866854,2100,2100,2100,2100,0
20240902,193500,985866854,2100,2100,2100,2100,0
20240902,193400,985866854,2100,2100,2100,2100,0
20240902,193300,985866854,2100,2100,2100,2100,0
20240902,193200,985866854,2100,2100,2100,2100,0
20240902,193100,985866854,2100,2100,2100,2100,0
20240902,193000,985866854,2100,2100,2100,2100,0
20240902,192900,985866854,2100,2100,2100,2100,0
20240902,192800,985866854,2100,2100,2100,2100,0
20240902,192700,985866854,2100,2100,2100,2100,0
20240902,192600,985866854,2100,2100,2100,2100,0
20240902,192500,985866854,2100,2100,2100,2100,0
20240902,192400,985866854,2100,2100,2100,2100,0
20240902,192300,985866854,2100,2100,2100,2100,0
20240902,192200,985866854,2100,2100,2100,2100,0
20240902,192100,985866854,2100,2100,2100,2100,0
20240902,192000,985866854,2100,2100,2100,2100,0
20240902,191900,985866854,2100,2100,2100,2100,0
20240902,191800,985866854,2100,2100,2100,2100,0
20240902,191700,985866854,2100,2100,2100,2100,0
20240902,191600,985866854,2100,2100,2100,2100,0
20240902,191500,985866854,2100,2100,2100,2100,0
20240902,191400,985866854,2100,2100,2100,2100,0
20240902,191300,985866854,2100,2100,2100,2100,0
20240902,191200,985866854,2100,2100,2100,2100,0
20240902,191100,985866854,2100,2100,2100,2100,0
20240902,191000,985866854,2100,2100,2100,2100,0
20240902,190900,985866854,2100,2100,2100,2100,11202
20240902,190800,985866854,2100,2100,2100,2100,0
20240902,190700,985866854,2100,2100,2100,2100,0
20240902,190600,985866854,2100,2100,2100,2100,0
20240902,190500,985866854,2100,2100,2100,2100,0
20240902,190400,985866854,2100,2100,2100,2100,0
20240902,190300,985866854,2100,2100,2100,2100,0
20240902,190200,985866854,2100,2100,2100,2100,0
20240902,190100,985866854,2100,2100,2100,2100,0
20240902,190000,985866854,2100,2100,2100,2100,0
20240902,185900,985866854,2100,2100,2100,2100,0
20240902,185800,985866854,2100,2100,2100,2100,0
20240902,185700,985866854,2100,2100,2100,2100,0
20240902,185600,985866854,2100,2100,2100,2100,0
20240902,185500,985866854,2100,2100,2100,2100,0
20240902,185400,985866854,2100,2100,2100,2100,0
20240902,185300,985866854,2100,2100,2100,2100,0
20240902,185200,985866854,2100,2100,2100,2100,0
20240902,185100,985866854,2100,2100,2100,2100,0
20240902,185000,985866854,2100,2100,2100,2100,0
20240902,184900,985866854,2100,2100,2100,2100,0
20240902,184800,985866854,2100,2100,2100,2100,0
20240902,184700,985866854,2100,2100,2100,2100,0
20240902,184600,985866854,2100,2100,2100,2100,0
20240902,184500,985866854,2100,2100,2100,2100,0
20240902,184400,985866854,2100,2100,2100,2100,0
20240902,184300,985866854,2100,2100,2100,2100,0
20240902,184200,985866854,2100,2100,2100,2100,0
20240902,184100,985866854,2100,2100,2100,2100,0
20240902,184000,985866854,2100,2100,2100,2100,0
20240902,183900,985866854,2100,2100,2100,2100,11202
20240902,183800,985866854,2100,2100,2100,2100,0
20240902,183700,985866854,2100,2100,2100,2100,0
20240902,183600,985866854,2100,2100,2100,2100,0
20240902,183500,985866854,2100,2100,2100,2100,0
20240902,183400,985866854,2100,2100,2100,2100,0
20240902,183300,985866854,2100,2100,2100,2100,0
20240902,183200,985866854,2100,2100,2100,2100,0
20240902,183100,985866854,2100,2100,2100,2100,0
20240902,183000,985866854,2100,2100,2100,2100,0
20240902,182900,985866854,2100,2100,2100,2100,0
20240902,182800,985866854,2100,2100,2100,2100,0
20240902,182700,985866854,2100,2100,2100,2100,0
20240902,182600,985866854,2100,2100,2100,2100,0
20240902,182500,985866854,2100,2100,2100,2100,0
20240902,182400,985866854,2100,2100,2100,2100,0
20240902,182300,985866854,2100,2100,2100,2100,0
20240902,182200,985866854,2100,2100,2100,2100,0
20240902,182100,985866854,2100,2100,2100,2100,0
20240902,182000,985866854,2100,2100,2100,2100,0
20240902,181900,985866854,2100,2100,2100,2100,0
20240902,181800,985866854,2100,2100,2100,2100,0
20240902,181700,985866854,2100,2100,2100,2100,0
20240902,181600,985866854,2100,2100,2100,2100,0
20240902,181500,985866854,2100,2100,2100,2100,0
20240902,181400,985866854,2100,2100,2100,2100,0
20240902,181300,985866854,2100,2100,2100,2100,0
20240902,181200,985866854,2100,2100,2100,2100,0
20240902,181100,985866854,2100,2100,2100,2100,0
20240902,181000,985866854,2100,2100,2100,2100,0
20240902,180900,985866854,2100,2100,2100,2100,11202
20240902,180800,985866854,2100,2100,2100,2100,0
20240902,180700,985866854,2100,2100,2100,2100,0
20240902,180600,985866854,2100,2100,2100,2100,0
20240902,180500,985866854,2100,2100,2100,2100,0
20240902,180400,985866854,2100,2100,2100,2100,0
20240902,180300,985866854,2100,2100,2100,2100,0
20240902,180200,985866854,2100,2100,2100,2100,0
20240902,180100,985866854,2100,2100,2100,2100,0
20240902,180000,985866854,2100,2100,2100,2100,0
20240902,175900,985866854,2100,2100,2100,2100,0
20240902,175800,985866854,2100,2100,2100,2100,0
20240902,175700,985866854,2100,2100,2100,2100,0
20240902,175600,985866854,2100,2100,2100,2100,0
20240902,175500,985866854,2100,2100,2100,2100,0
20240902,175400,985866854,2100,2100,2100,2100,0
20240902,175300,985866854,2100,2100,2100,2100,0
20240902,175200,985866854,2100,2100,2100,2100,0
20240902,175100,985866854,2100,2100,2100,2100,0
20240902,175000,985866854,2100,2100,2100,2100,0
20240902,174900,985866854,2100,2100,2100,2100,0
20240902,174800,985866854,2100,2100,2100,2100,0
20240902,174700,985866854,2100,2100,2100,2100,0
20240902,174600,985866854,2100,2100,2100,2100,0
20240902,174500,985866854,2100,2100,2100,2100,0
20240902,174400,985866854,2100,2100,2100,2100,0
20240902,174300,985866854,2100,2100,2100,2100,0
20240902,174200,985866854,2100,2100,2100,2100,0
20240902,174100,985866854,2100,2100,2100,2100,0
20240902,174000,985866854,2100,2100,2100,2100,0
20240902,173900,985866854,2100,2100,2100,2100,11202
20240902,173800,985866854,2100,2100,2100,2100,0
20240902,173700,985866854,2100,2100,2100,2100,0
20240902,173600,985866854,2100,2100,2100,2100,0
20240902,173500,985866854,2100,2100,2100,2100,0
20240902,173400,985866854,2100,2100,2100,2100,0
20240902,173300,985866854,2100,2100,2100,2100,0
20240902,173200,985866854,2100,2100,2100,2100,0
20240902,173100,985866854,2100,2100,2100,2100,0
20240902,173000,985866854,2100,2100,2100,2100,0
20240902,172900,985866854,2100,2100,2100,2100,0
20240902,172800,985866854,2100,2100,2100,2100,0
20240902,172700,985866854,2100,2100,2100,2100,0
20240902,172600,985866854,2100,2100,2100,2100,0
20240902,172500,985866854,2100,2100,2100,2100,0
20240902,172400,985866854,2100,2100,2100,2100,0
20240902,172300,985866854,2100,2100,2100,2100,0
20240902,172200,985866854,2100,2100,2100,2100,0
20240902,172100,985866854,2100,2100,2100,2100,0
20240902,172000,985866854,2100,2100,2100,2100,0
20240902,171900,985866854,2100,2100,2100,2100,0
20240902,171800,985866854,2100,2100,2100,2100,0
20240902,171700,985866854,2100,2100,2100,2100,0
20240902,171600,985866854,2100,2100,2100,2100,0
20240902,171500,985866854,2100,2100,2100,2100,0
20240902,171400,985866854,2100,2100,2100,2100,0
20240902,171300,985866854,2100,2100,2100,2100,0
20240902,171200,985866854,2100,2100,2100,2100,0
20240902,171100,985866854,2100,2100,2100,2100,0
20240902,171000,985866854,2100,2100,2100,2100,0
20240902,170900,985866854,2100,2100,2100,2100,11202
20240902,170800,985866854,2100,2100,2100,2100,0
20240902,170700,985866854,2100,2100,2100,2100,0
20240902,170600,985866854,2100,2100,2100,2100,0
20240902,170500,985866854,2100,2100,2100,2100,0
20240902,170400,985866854,2100,2100,2100,2100,0
20240902,170300,985866854,2100,2100,2100,2100,0
20240902,170200,985866854,2100,2100,2100,2100,0
20240902,170100,985866854,2100,2100,2100,2100,0
20240902,170000,985866854,2100,2100,2100,2100,0
20240902,165900,985866854,2100,2100,2100,2100,0
20240902,165800,985866854,2100,2100,2100,2100,0
20240902,165700,985866854,2100,2100,2100,2100,0
20240902,165600,985866854,2100,2100,2100,2100,0
20240902,165500,985866854,2100,2100,2100,2100,0
20240902,165400,985866854,2100,2100,2100,2100,0
20240902,165300,985866854,2100,2100,2100,2100,0
20240902,165200,985866854,2100,2100,2100,2100,0
20240902,165100,985866854,2100,2100,2100,2100,0
20240902,165000,985866854,2100,2100,2100,2100,0
20240902,164900,985866854,2100,2100,2100,2100,0
20240902,164800,985866854,2100,2100,2100,2100,0
20240902,164700,985866854,2100,2100,2100,2100,0
20240902,164600,985866854,2100,2100,2100,2100,0
20240902,164500,985866854,2100,2100,2100,2100,0
20240902,164400,985866854,2100,2100,2100,2100,0
20240902,164300,985866854,2100,2100,2100,2100,0
20240902,164200,985866854,2100,2100,2100,2100,0
20240902,164100,985866854,2100,2100,2100,2100,0
20240902,164000,985866854,2100,2100,2100,2100,0
20240902,163900,985866854,2100,2100,2100,2100,11202
20240902,163800,985866854,2100,2100,2100,2100,0
20240902,163700,985866854,2100,2100,2100,2100,0
20240902,163600,985866854,2100,2100,2100,2100,0
20240902,163500,985866854,2100,2100,2100,2100,0
20240902,163400,985866854,2100,2100,2100,2100,0
20240902,163300,985866854,2100,2100,2100,2100,0
20240902,163200,985866854,2100,2100,2100,2100,0
20240902,163100,985866854,2100,2100,2100,2100,0
20240902,163000,985866854,2100,2100,2100,2100,0
20240902,162900,985866854,2100,2100,2100,2100,0
20240902,162800,985866854,2100,2100,2100,2100,0
20240902,162700,985866854,2100,2100,2100,2100,0
20240902,162600,985866854,2100,2100,2100,2100,0
20240902,162500,985866854,2100,2100,2100,2100,0
20240902,162400,985866854,2100,2100,2100,2100,0
20240902,162300,985866854,2100,2100,2100,2100,0
20240902,162200,985866854,2100,2100,2100,2100,0
20240902,162100,985866854,2100,2100,2100,2100,0
20240902,162000,985866854,2100,2100,2100,2100,0
20240902,161900,985866854,2100,2100,2100,2100,0
20240902,161800,985866854,2100,2100,2100,2100,0
20240902,161700,985866854,2100,2100,2100,2100,0
20240902,161600,985866854,2100,2100,2100,2100,0
20240902,161500,985866854,2100,2100,2100,2100,0
20240902,161400,985866854,2100,2100,2100,2100,0
20240902,161300,985866854,2100,2100,2100,2100,0
20240902,161200,985866854,2100,2100,2100,2100,0
20240902,161100,985866854,2100,2100,2100,2100,0
20240902,161000,985866854,2100,2100,2100,2100,0
20240902,160900,985866854,2100,2100,2100,2100,11202
20240902,160800,985866854,2100,2100,2100,2100,0
20240902,160700,985866854,2100,2100,2100,2100,0
20240902,160600,985866854,2100,2100,2100,2100,0
20240902,160500,985866854,2100,2100,2100,2100,0
20240902,160400,985866854,2100,2100,2100,2100,0
20240902,160300,985866854,2100,2100,2100,2100,0
20240902,160200,985866854,2100,2100,2100,2100,0
20240902,160100,985866854,2100,2100,2100,2100,0
20240902,160000,985866854,2100,2100,2100,2100,0
20240902,155900,985866854,2100,2100,2100,2100,0
20240902,155800,985866854,2100,2100,2100,2100,0
20240902,155700,985866854,2100,2100,2100,2100,0
20240902,155600,985866854,2100,2100,2100,2100,0
20240902,155500,985866854,2100,2100,2100,2100,0
20240902,155400,985866854,2100,2100,2100,2100,0
20240902,155300,985866854,2100,2100,2100,2100,0
20240902,155200,985866854,2100,2100,2100,2100,0
20240902,155100,985866854,2100,2100,2100,2100,0
20240902,155000,985866854,2100,2100,2100,2100,0
20240902,154900,985866854,2100,2100,2100,2100,0
20240902,154800,985866854,2100,2100,2100,2100,0
20240902,154700,985866854,2100,2100,2100,2100,0
20240902,154600,985866854,2100,2100,2100,2100,0
20240902,154500,985866854,2100,2100,2100,2100,0
20240902,154400,985866854,2100,2100,2100,2100,0
20240902,154300,985866854,2100,2100,2100,2100,0
20240902,154200,985866854,2100,2100,2100,2100,0
20240902,154100,985866854,2100,2100,2100,2100,0
20240902,154000,985866854,2100,2100,2100,2100,0
20240902,153900,985866854,2100,2100,2100,2100,11202
20240902,153800,985866854,2100,2100,2100,2100,0
20240902,153700,985866854,2100,2100,2100,2100,0
20240902,153600,985866854,2100,2100,2100,2100,0
20240902,153500,985866854,2100,2100,2100,2100,0
20240902,153400,985866854,2100,2100,2100,2100,0
20240902,153300,985866854,2100,2100,2100,2100,0
20240902,153200,985866854,2100,2100,2100,2100,0
20240902,153100,985866854,2100,2100,2100,2100,0
20240902,153000,985866854,2100,2100,2100,2100,11202
20240902,152900,962342654,2090,2090,2090,2090,0
20240902,152800,962342654,2090,2090,2090,2090,0
20240902,152700,962342654,2090,2090,2090,2090,0
20240902,152600,962342654,2090,2090,2090,2090,0
20240902,152500,962342654,2090,2090,2090,2090,0
20240902,152400,962342654,2090,2090,2090,2090,0
20240902,152300,962342654,2090,2090,2090,2090,0
20240902,152200,962342654,2090,2090,2090,2090,0
20240902,152100,962342654,2090,2090,2090,2090,0
20240902,152000,962342654,2090,2090,2090,2090,0
20240902,151900,962342654,2090,2090,2095,2090,4770
20240902,151800,952373349,2090,2085,2090,2085,5584
20240902,151700,940702859,2085,2090,2090,2085,7876
20240902,151600,924252269,2095,2080,2095,2080,26817
20240902,151500,868251234,2080,2080,2080,2080,18
20240902,151400,868213794,2080,2080,2080,2080,599
20240902,151300,866967874,2080,2080,2080,2080,10
20240902,151200,866947074,2080,2065,2080,2060,14347
20240902,151100,837280169,2060,2060,2060,2060,935
20240902,151000,835354069,2065,2065,2065,2065,0
20240902,150900,835354069,2065,2065,2065,2055,2995
20240902,150800,829169744,2065,2065,2065,2065,0
20240902,150700,829169744,2065,2065,2065,2065,2
20240902,150600,829165614,2060,2060,2065,2060,155
20240902,150500,828846304,2060,2065,2065,2060,7
20240902,150400,828831859,2060,2055,2060,2055,3895
20240902,150300,820808204,2060,2060,2060,2060,41
20240902,150200,820723744,2060,2060,2060,2060,2001
20240902,150100,816601684,2060,2055,2060,2055,624
20240902,150000,815318274,2055,2060,2060,2055,150
20240902,145900,815010019,2060,2060,2060,2060,1
20240902,145800,815007959,2060,2055,2060,2055,7
20240902,145700,814993569,2055,2055,2055,2055,2002
20240902,145600,810879459,2055,2055,2055,2055,1
20240902,145500,810877404,2050,2050,2050,2050,4527
20240902,145400,801597054,2050,2050,2050,2050,0
20240902,145300,801597054,2050,2050,2050,2050,0
20240902,145200,801597054,2050,2050,2050,2050,0
20240902,145100,801597054,2050,2050,2050,2050,147
20240902,145000,801295704,2050,2050,2050,2050,0
20240902,144900,801295704,2050,2055,2055,2050,194
20240902,144800,800897524,2055,2055,2055,2055,1
20240902,144700,800895469,2055,2055,2055,2055,0
20240902,144600,800895469,2055,2055,2055,2055,0
20240902,144500,800895469,2055,2055,2055,2055,1
20240902,144400,800893414,2055,2055,2055,2055,0
20240902,144300,800893414,2055,2055,2055,2055,2
20240902,144200,800889304,2055,2055,2055,2055,19
20240902,144100,800850259,2045,2050,2050,2045,759
20240902,144000,799296299,2060,2060,2060,2060,0
20240902,143900,799296299,2060,2060,2060,2060,1
20240902,143800,799294239,2050,2050,2050,2050,1109
20240902,143700,797020789,2050,2050,2050,2050,0
20240902,143600,797020789,2050,2060,2060,2045,4019
20240902,143500,788779939,2060,2060,2060,2060,50
20240902,143400,788676939,2060,2060,2060,2060,1000
20240902,143300,786616939,2065,2065,2065,2065,3828
20240902,143200,778712119,2070,2070,2070,2070,2839
20240902,143100,772835389,2075,2075,2075,2075,405
20240902,143000,771995014,2075,2075,2075,2065,906
20240902,142900,770121564,2080,2085,2090,2080,18568
20240902,142800,731413904,2085,2075,2085,2060,4556
20240902,142700,721962854,2070,2070,2070,2070,3916
20240902,142600,713856734,2070,2080,2080,2070,598
20240902,142500,712616559,2080,2065,2080,2065,11854
20240902,142400,688079179,2060,2060,2065,2060,75
20240902,142300,687924619,2060,2055,2065,2055,1551
20240902,142200,684732054,2055,2050,2055,2050,1892
20240902,142100,680847534,2050,2050,2050,2050,0
20240902,142000,680847534,2050,2050,2050,2050,0
20240902,141900,680847534,2050,2040,2050,2040,7018
20240902,141800,666470479,2040,2030,2040,2030,1418
20240902,141700,663577789,2030,2030,2030,2030,0
20240902,141600,663577789,2030,2025,2030,2025,4301
20240902,141500,654851834,2020,2025,2025,2020,1628
20240902,141400,651558264,2030,2030,2030,2030,1
20240902,141300,651556234,2035,2035,2035,2035,2
20240902,141200,651552164,2035,2040,2040,2035,2
20240902,141100,651548089,2040,2040,2040,2040,0
20240902,141000,651548089,2040,2040,2040,2040,0
20240902,140900,651548089,2040,2040,2040,2040,0
20240902,140800,651548089,2040,2040,2040,2025,403
20240902,140700,650731969,2025,2025,2025,2025,741
20240902,140600,649231444,2020,2035,2035,2020,10796
20240902,140500,627365294,2045,2045,2045,2045,0
20240902,140400,627365294,2045,2045,2045,2045,0
20240902,140300,627365294,2045,2045,2045,2045,1
20240902,140200,627363249,2035,2035,2035,2035,0
20240902,140100,627363249,2035,2035,2035,2035,0
20240902,140000,627363249,2035,2035,2035,2035,0
20240902,135900,627363249,2035,2035,2035,2035,0
20240902,135800,627363249,2035,2040,2040,2035,1923
20240902,135700,623448939,2040,2040,2040,2040,701
20240902,135600,622018899,2040,2040,2040,2040,298
20240902,135500,621410979,2040,2040,2040,2040,14
20240902,135400,621382419,2040,2040,2040,2040,14
20240902,135300,621353859,2040,2040,2040,2040,0
20240902,135200,621353859,2040,2040,2040,2040,199
20240902,135100,620947899,2040,2040,2040,2040,0
20240902,135000,620947899,2040,2040,2040,2040,1
20240902,134900,620945859,2040,2040,2040,2040,0
20240902,134800,620945859,2040,2040,2040,2040,3500
20240902,134700,613805859,2040,2040,2040,2040,0
20240902,134600,613805859,2040,2040,2040,2040,1
20240902,134500,613803819,2045,2045,2045,2045,612
20240902,134400,612552279,2045,2045,2045,2045,0
20240902,134300,612552279,2045,2045,2045,2045,0
20240902,134200,612552279,2045,2045,2045,2045,0
20240902,134100,612552279,2045,2045,2045,2045,0
20240902,134000,612552279,2045,2045,2045,2045,22
20240902,133900,612507289,2045,2045,2045,2045,0
20240902,133800,612507289,2045,2045,2045,2045,3
20240902,133700,612501154,2050,2050,2050,2050,0
20240902,133600,612501154,2050,2050,2050,2050,1000
20240902,133500,610451154,2050,2050,2050,2050,0
20240902,133400,610451154,2050,2050,2050,2050,0
20240902,133300,610451154,2050,2050,2050,2050,1041
20240902,133200,608317104,2050,2050,2050,2050,0
20240902,133100,608317104,2050,2055,2055,2050,1378
20240902,133000,605485359,2050,2050,2050,2050,3631
20240902,132900,598041809,2050,2050,2050,2050,5000
20240902,132800,587791809,2045,2045,2045,2045,0
20240902,132700,587791809,2045,2045,2045,2045,2000
20240902,132600,583701809,2040,2040,2040,2040,0
20240902,132500,583701809,2040,2040,2040,2040,0
20240902,132400,583701809,2040,2040,2040,2040,1
20240902,132300,583699769,2040,2040,2040,2040,0
20240902,132200,583699769,2040,2040,2040,2040,0
20240902,132100,583699769,2040,2040,2040,2040,328
20240902,132000,583030649,2040,2040,2040,2040,0
20240902,131900,583030649,2040,2040,2040,2040,0
20240902,131800,583030649,2040,2040,2040,2040,0
20240902,131700,583030649,2040,2040,2040,2040,0
20240902,131600,583030649,2040,2040,2040,2040,0
20240902,131500,583030649,2040,2040,2040,2040,0
20240902,131400,583030649,2040,2040,2040,2040,0
20240902,131300,583030649,2040,2040,2040,2040,0
20240902,131200,583030649,2040,2040,2040,2040,0
20240902,131100,583030649,2040,2040,2040,2040,0
20240902,131000,583030649,2040,2040,2040,2040,1328
20240902,130900,580321529,2040,2045,2045,2040,3533
20240902,130800,573099484,2055,2055,2055,2055,2
20240902,130700,573095374,2045,2045,2045,2045,2721
20240902,130600,567530929,2055,2055,2055,2055,0
20240902,130500,567530929,2055,2055,2055,2055,0
20240902,130400,567530929,2055,2050,2055,2050,15
20240902,130300,567500174,2055,2050,2055,2050,1001
20240902,130200,565448119,2055,2050,2055,2045,2453
20240902,130100,560422729,2055,2055,2055,2055,16
20240902,130000,560389849,2055,2055,2055,2055,44
20240902,125900,560299429,2055,2055,2055,2055,1
20240902,125800,560297374,2055,2055,2055,2055,0
20240902,125700,560297374,2055,2055,2055,2055,0
20240902,125600,560297374,2055,2050,2055,2050,3
20240902,125500,560291219,2055,2050,2055,2050,2513
20240902,125400,555137089,2050,2050,2050,2050,3035
20240902,125300,548915339,2045,2040,2050,2040,199
20240902,125200,548508879,2050,2040,2050,2040,232
20240902,125100,548035589,2050,2050,2050,2050,50
20240902,125000,547933089,2050,2045,2050,2045,656
20240902,124900,546591564,2045,2045,2045,2045,1
20240902,124800,546589519,2040,2040,2040,2040,13310
20240902,124700,519437119,2030,2035,2035,2030,1176
20240902,124600,517046459,2035,2030,2035,2030,601
20240902,124500,515825179,2030,2030,2030,2030,296
20240902,124400,515224299,2030,2035,2035,2030,6
20240902,124300,515212094,2035,2035,2035,2035,300
20240902,124200,514601594,2030,2030,2030,2030,208
20240902,124100,514179354,2030,2030,2030,2030,200
20240902,124000,513773354,2035,2035,2035,2035,499
20240902,123900,512757889,2035,2035,2035,2035,0
20240902,123800,512757889,2035,2035,2035,2035,190
20240902,123700,512371239,2035,2040,2040,2035,352
20240902,123600,511653164,2035,2025,2035,2025,2885
20240902,123500,505791419,2025,2025,2025,2025,1144
20240902,123400,503474819,2020,2020,2020,2020,0
20240902,123300,503474819,2020,2020,2020,2020,0
20240902,123200,503474819,2020,2020,2020,2015,3760
20240902,123100,495884579,2015,2015,2015,2015,0
20240902,123000,495884579,2015,2015,2015,2015,402
20240902,122900,495074549,2015,2015,2015,2015,0
20240902,122800,495074549,2015,2015,2015,2015,0
20240902,122700,495074549,2015,2015,2015,2015,10
20240902,122600,495054399,2015,2015,2015,2015,2150
20240902,122500,490722149,2020,2020,2020,2020,0
20240902,122400,490722149,2020,2020,2020,2020,0
20240902,122300,490722149,2020,2020,2020,2020,0
20240902,122200,490722149,2020,2020,2020,2020,0
20240902,122100,490722149,2020,2020,2020,2020,1
20240902,122000,490720129,2020,2020,2020,2020,191
20240902,121900,490334309,2020,2020,2020,2020,1511
20240902,121800,487282089,2020,2020,2020,2020,0
20240902,121700,487282089,2020,2020,2020,2020,0
20240902,121600,487282089,2020,2020,2020,2020,3
20240902,121500,487276029,2030,2030,2030,2030,0
20240902,121400,487276029,2030,2025,2030,2025,1252
20240902,121300,484740709,2025,2025,2025,2025,199
20240902,121200,484337734,2020,2020,2020,2020,976
20240902,121100,482366214,2015,2015,2015,2015,183
20240902,121000,481997469,2015,2015,2015,2015,0
20240902,120900,481997469,2015,2015,2015,2015,0
20240902,120800,481997469,2015,2015,2015,2015,0
20240902,120700,481997469,2015,2015,2015,2015,0
20240902,120600,481997469,2015,2015,2015,2015,0
20240902,120500,481997469,2015,2015,2015,2015,0
20240902,120400,481997469,2015,2015,2015,2015,0
20240902,120300,481997469,2015,2015,2015,2015,0
20240902,120200,481997469,2015,2015,2015,2015,0
20240902,120100,481997469,2015,2015,2015,2015,0
20240902,120000,481997469,2015,2015,2015,2015,7
20240902,115900,481983364,2015,2015,2015,2015,557
20240902,115800,480861009,2015,2015,2015,2015,0
20240902,115700,480861009,2015,2015,2015,2015,0
20240902,115600,480861009,2015,2015,2015,2015,0
20240902,115500,480861009,2015,2015,2015,2015,0
20240902,115400,480861009,2015,2015,2015,2015,2
20240902,115300,480856979,2005,2005,2005,2005,0
20240902,115200,480856979,2005,2005,2005,2005,1976
20240902,115100,476895099,2010,2010,2010,2010,0
20240902,115000,476895099,2010,2010,2010,2010,0
20240902,114900,476895099,2010,2010,2010,2010,544
20240902,114800,475801659,2015,2015,2015,2015,1
20240902,114700,475799644,2015,2015,2015,2015,102
20240902,114600,475594114,2015,2015,2015,2015,52
20240902,114500,475489334,2005,2005,2005,2005,0
20240902,114400,475489334,2005,2005,2005,2005,485
20240902,114300,474516909,2000,2000,2000,2000,0
20240902,114200,474516909,2000,2000,2000,2000,0
20240902,114100,474516909,2000,2000,2000,2000,0
20240902,114000,474516909,2000,2010,2010,2000,15625
20240902,113900,443241344,2015,2015,2015,2015,0
20240902,113800,443241344,2015,2015,2015,2015,1
20240902,113700,443239329,2010,2010,2010,2010,600
20240902,113600,442033329,2015,2015,2015,2015,0
20240902,113500,442033329,2015,2015,2015,2015,50
20240902,113400,441932579,2015,2015,2015,2015,0
20240902,113300,441932579,2015,2015,2015,2015,4
20240902,113200,441924519,2010,2010,2010,2010,0
20240902,113100,441924519,2010,2010,2010,2010,0
20240902,113000,441924519,2010,2010,2010,2010,2589
20240902,112900,436720629,2005,2010,2010,2005,2170
20240902,112800,432359439,2015,2015,2015,2015,203
20240902,112700,431950394,2015,2015,2015,2015,0
20240902,112600,431950394,2015,2020,2020,2015,3
20240902,112500,431944344,2015,2015,2015,2015,38
20240902,112400,431867774,2015,2015,2015,2015,0
20240902,112300,431867774,2015,2015,2015,2015,21
20240902,112200,431825459,2020,2020,2020,2020,0
20240902,112100,431825459,2020,2020,2020,2020,14
20240902,112000,431797179,2020,2020,2020,2020,1
20240902,111900,431795159,2020,2020,2020,2015,4625
20240902,111800,422456284,2020,2020,2020,2020,0
20240902,111700,422456284,2020,2020,2020,2020,0
20240902,111600,422456284,2020,2020,2020,2020,451
20240902,111500,421545264,2015,2015,2015,2015,7
20240902,111400,421531159,2020,2020,2020,2020,1
20240902,111300,421529139,2020,2020,2020,2020,363
20240902,111200,420795879,2020,2020,2020,2020,297
20240902,111100,420195939,2020,2020,2020,2020,3
20240902,111000,420189879,2020,2020,2020,2020,0
20240902,110900,420189879,2020,2020,2020,2020,0
20240902,110800,420189879,2020,2020,2020,2020,17
20240902,110700,420155539,2010,2010,2010,2010,0
20240902,110600,420155539,2010,2010,2010,2010,18339
20240902,110500,383294149,2010,2010,2010,2010,0
20240902,110400,383294149,2010,2010,2010,2010,33
20240902,110300,383227819,2010,2010,2010,2010,12
20240902,110200,383203699,2005,2005,2005,2005,0
20240902,110100,383203699,2005,2005,2005,2005,38
20240902,110000,383127509,2010,2010,2010,2010,0
20240902,105900,383127509,2010,2010,2010,2010,0
20240902,105800,383127509,2010,2010,2010,2010,0
20240902,105700,383127509,2010,2010,2010,2010,4
20240902,105600,383119469,2010,2005,2010,2005,373
20240902,105500,382371589,2005,2005,2005,2005,1100
20240902,105400,380166089,2005,2010,2010,2005,420
20240902,105300,379322124,2015,2020,2020,2015,328
20240902,105200,378661189,2020,2015,2020,2015,5
20240902,105100,378651109,2020,2020,2020,2020,5
20240902,105000,378641009,2020,2020,2020,2020,0
20240902,104900,378641009,2020,2020,2020,2020,59
20240902,104800,378521829,2020,2020,2020,2020,0
20240902,104700,378521829,2020,2020,2020,2020,0
20240902,104600,378521829,2020,2020,2020,2020,1300
20240902,104500,375895829,2020,2020,2020,2020,0
20240902,104400,375895829,2020,2020,2020,2020,12
20240902,104300,375871589,2020,2020,2020,2020,206
20240902,104200,375455469,2020,2020,2020,2020,210
20240902,104100,375031269,2020,2020,2020,2020,3
20240902,104000,375025209,2015,2010,2015,2010,1229
20240902,103900,372550794,2010,2010,2010,2010,0
20240902,103800,372550794,2010,2010,2010,2010,0
20240902,103700,372550794,2010,2010,2010,2010,0
20240902,103600,372550794,2010,2010,2010,2010,0
20240902,103500,372550794,2010,2010,2010,2010,0
20240902,103400,372550794,2010,2010,2010,2010,2864
20240902,103300,366794154,2010,2010,2010,2010,0
20240902,103200,366794154,2010,2015,2015,2010,2285
20240902,103100,362201274,2015,2015,2015,2015,2259
20240902,103000,357649389,2020,2020,2020,2020,0
20240902,102900,357649389,2020,2020,2020,2020,2
20240902,102800,357645349,2015,2015,2015,2015,0
20240902,102700,357645349,2015,2020,2020,2015,174
20240902,102600,357293874,2025,2025,2025,2025,0
20240902,102500,357293874,2025,2020,2025,2020,228
20240902,102400,356832814,2015,2015,2015,2015,291
20240902,102300,356246449,2015,2015,2015,2015,0
20240902,102200,356246449,2015,2015,2015,2015,230
20240902,102100,355782999,2020,2020,2020,2020,101
20240902,102000,355578979,2020,2020,2020,2020,100
20240902,101900,355376979,2010,2010,2010,2010,0
20240902,101800,355376979,2010,2010,2010,2010,0
20240902,101700,355376979,2010,2010,2010,2010,0
20240902,101600,355376979,2010,2015,2020,2010,1281
20240902,101500,352795539,2015,2015,2015,2015,500
20240902,101400,351788039,2015,2015,2015,2015,0
20240902,101300,351788039,2015,2015,2015,2015,9
20240902,101200,351769904,2015,2015,2015,2015,34
20240902,101100,351701394,2015,2015,2015,2015,11
20240902,101000,351679229,2010,2010,2010,2010,0
20240902,100900,351679229,2010,2010,2010,2010,0
20240902,100800,351679229,2010,2010,2010,2010,1658
20240902,100700,348346649,2010,2010,2010,2010,2
20240902,100600,348342629,2010,2005,2010,2005,292
20240902,100500,347757019,2005,2000,2005,2000,2836
20240902,100400,342079949,2000,2000,2000,2000,2727
20240902,100300,336625949,2000,1998,2000,1998,160
20240902,100200,336305951,1998,1998,1998,1998,434
20240902,100100,335438819,1998,2000,2000,1998,4928
20240902,100000,325590490,2000,2000,2000,2000,1
20240902,095900,325588490,2000,2000,2000,2000,0
20240902,095800,325588490,2000,2020,2020,2000,40634
20240902,095700,244120925,2020,2025,2025,2020,2259
20240902,095600,239557740,2020,2020,2020,2020,17
20240902,095500,239523400,2025,2025,2025,2025,0
20240902,095400,239523400,2025,2025,2025,2025,700
20240902,095300,238105900,2025,2025,2025,2025,158
20240902,095200,237785950,2025,2025,2025,2025,250
20240902,095100,237279700,2020,2035,2035,2020,9968
20240902,095000,217086905,2035,2035,2035,2035,4687
20240902,094900,207548860,2045,2045,2045,2045,3762
20240902,094800,199855570,2045,2050,2050,2040,7907
20240902,094700,183725240,2050,2040,2050,2040,1109
20240902,094600,181462870,2040,2050,2055,2040,2592
20240902,094500,176169115,2050,2060,2060,2050,659
20240902,094400,174818095,2060,2050,2060,2045,1100
20240902,094300,172562425,2050,2065,2065,2050,1877
20240902,094200,168703120,2070,2055,2070,2055,186
20240902,094100,168319240,2045,2045,2055,2045,9067
20240902,094000,149750595,2050,2050,2050,2050,140
20240902,093900,149463595,2050,2050,2050,2040,287
20240902,093800,148875315,2040,2045,2045,2040,500
20240902,093700,147855255,2045,2045,2045,2045,143
20240902,093600,147562820,2045,2045,2045,2045,696
20240902,093500,146139500,2045,2045,2045,2045,5
20240902,093400,146129275,2040,2040,2040,2040,0
20240902,093300,146129275,2040,2040,2040,2040,177
20240902,093200,145768195,2035,2035,2035,2035,1722
20240902,093100,142263925,2035,2035,2035,2035,387
20240902,093000,141476380,2035,2035,2035,2035,0
20240902,092900,141476380,2035,2035,2040,2035,1211
20240902,092800,139010400,2030,2030,2030,2030,327
20240902,092700,138346590,2030,2035,2035,2030,431
20240902,092600,137469655,2035,2040,2040,2035,153
20240902,092500,137158295,2040,2040,2040,2040,145
20240902,092400,136862495,2040,2030,2040,2030,101
20240902,092300,136657455,2030,2035,2035,2030,2710
20240902,092200,131151155,2030,2035,2035,2030,818
20240902,092100,129490585,2040,2040,2040,2040,1559
20240902,092000,126310225,2050,2050,2050,2050,134
20240902,091900,126035525,2050,2045,2050,2045,235
20240902,091800,125554945,2035,2045,2050,2035,560
20240902,091700,124411210,2040,2035,2040,2035,390
20240902,091600,123616110,2040,2040,2040,2035,798
20240902,091500,121990265,2045,2040,2045,2040,925
20240902,091400,120100765,2040,2040,2040,2035,131
20240902,091300,119834070,2040,2035,2040,2035,1163
20240902,091200,117466840,2035,2040,2040,2035,12
20240902,091100,117442375,2040,2045,2045,2035,3701
20240902,091000,109909185,2045,2040,2045,2040,819
20240902,090900,108236365,2040,2040,2050,2040,4682
20240902,090800,98666050,2040,2030,2040,2030,1005
20240902,090700,96619400,2035,2035,2035,2030,364
20240902,090600,95879065,2025,2025,2025,2025,0
20240902,090500,95879065,2025,2020,2025,2020,691
20240902,090400,94481580,2020,2020,2020,2015,6365
20240902,090300,81635570,2025,2050,2055,2020,19401
20240902,090200,42153100,2055,2050,2055,2040,7415
20240902,090100,26944495,2050,2050,2050,2040,3946
20240902,090000,18856195,2050,2030,2055,2030,9276