KissMeData/391710/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,211900,138047305,2360,2360,2360,2360,3499
20240902,211800,138047305,2360,2360,2360,2360,0
20240902,211700,138047305,2360,2360,2360,2360,0
20240902,211600,138047305,2360,2360,2360,2360,0
20240902,211500,138047305,2360,2360,2360,2360,0
20240902,211400,138047305,2360,2360,2360,2360,0
20240902,211300,138047305,2360,2360,2360,2360,0
20240902,211200,138047305,2360,2360,2360,2360,0
20240902,211100,138047305,2360,2360,2360,2360,0
20240902,211000,138047305,2360,2360,2360,2360,0
20240902,210900,138047305,2360,2360,2360,2360,0
20240902,210800,138047305,2360,2360,2360,2360,0
20240902,210700,138047305,2360,2360,2360,2360,0
20240902,210600,138047305,2360,2360,2360,2360,0
20240902,210500,138047305,2360,2360,2360,2360,0
20240902,210400,138047305,2360,2360,2360,2360,0
20240902,210300,138047305,2360,2360,2360,2360,0
20240902,210200,138047305,2360,2360,2360,2360,0
20240902,210100,138047305,2360,2360,2360,2360,0
20240902,210000,138047305,2360,2360,2360,2360,0
20240902,205900,138047305,2360,2360,2360,2360,0
20240902,205800,138047305,2360,2360,2360,2360,0
20240902,205700,138047305,2360,2360,2360,2360,0
20240902,205600,138047305,2360,2360,2360,2360,0
20240902,205500,138047305,2360,2360,2360,2360,0
20240902,205400,138047305,2360,2360,2360,2360,0
20240902,205300,138047305,2360,2360,2360,2360,0
20240902,205200,138047305,2360,2360,2360,2360,0
20240902,205100,138047305,2360,2360,2360,2360,0
20240902,205000,138047305,2360,2360,2360,2360,0
20240902,204900,138047305,2360,2360,2360,2360,3499
20240902,204800,138047305,2360,2360,2360,2360,0
20240902,204700,138047305,2360,2360,2360,2360,0
20240902,204600,138047305,2360,2360,2360,2360,0
20240902,204500,138047305,2360,2360,2360,2360,0
20240902,204400,138047305,2360,2360,2360,2360,0
20240902,204300,138047305,2360,2360,2360,2360,0
20240902,204200,138047305,2360,2360,2360,2360,0
20240902,204100,138047305,2360,2360,2360,2360,0
20240902,204000,138047305,2360,2360,2360,2360,0
20240902,203900,138047305,2360,2360,2360,2360,0
20240902,203800,138047305,2360,2360,2360,2360,0
20240902,203700,138047305,2360,2360,2360,2360,0
20240902,203600,138047305,2360,2360,2360,2360,0
20240902,203500,138047305,2360,2360,2360,2360,0
20240902,203400,138047305,2360,2360,2360,2360,0
20240902,203300,138047305,2360,2360,2360,2360,0
20240902,203200,138047305,2360,2360,2360,2360,0
20240902,203100,138047305,2360,2360,2360,2360,0
20240902,203000,138047305,2360,2360,2360,2360,0
20240902,202900,138047305,2360,2360,2360,2360,0
20240902,202800,138047305,2360,2360,2360,2360,0
20240902,202700,138047305,2360,2360,2360,2360,0
20240902,202600,138047305,2360,2360,2360,2360,0
20240902,202500,138047305,2360,2360,2360,2360,0
20240902,202400,138047305,2360,2360,2360,2360,0
20240902,202300,138047305,2360,2360,2360,2360,0
20240902,202200,138047305,2360,2360,2360,2360,0
20240902,202100,138047305,2360,2360,2360,2360,0
20240902,202000,138047305,2360,2360,2360,2360,0
20240902,201900,138047305,2360,2360,2360,2360,3499
20240902,201800,138047305,2360,2360,2360,2360,0
20240902,201700,138047305,2360,2360,2360,2360,0
20240902,201600,138047305,2360,2360,2360,2360,0
20240902,201500,138047305,2360,2360,2360,2360,0
20240902,201400,138047305,2360,2360,2360,2360,0
20240902,201300,138047305,2360,2360,2360,2360,0
20240902,201200,138047305,2360,2360,2360,2360,0
20240902,201100,138047305,2360,2360,2360,2360,0
20240902,201000,138047305,2360,2360,2360,2360,0
20240902,200900,138047305,2360,2360,2360,2360,0
20240902,200800,138047305,2360,2360,2360,2360,0
20240902,200700,138047305,2360,2360,2360,2360,0
20240902,200600,138047305,2360,2360,2360,2360,0
20240902,200500,138047305,2360,2360,2360,2360,0
20240902,200400,138047305,2360,2360,2360,2360,0
20240902,200300,138047305,2360,2360,2360,2360,0
20240902,200200,138047305,2360,2360,2360,2360,0
20240902,200100,138047305,2360,2360,2360,2360,0
20240902,200000,138047305,2360,2360,2360,2360,0
20240902,195900,138047305,2360,2360,2360,2360,0
20240902,195800,138047305,2360,2360,2360,2360,0
20240902,195700,138047305,2360,2360,2360,2360,0
20240902,195600,138047305,2360,2360,2360,2360,0
20240902,195500,138047305,2360,2360,2360,2360,0
20240902,195400,138047305,2360,2360,2360,2360,0
20240902,195300,138047305,2360,2360,2360,2360,0
20240902,195200,138047305,2360,2360,2360,2360,0
20240902,195100,138047305,2360,2360,2360,2360,0
20240902,195000,138047305,2360,2360,2360,2360,0
20240902,194900,138047305,2360,2360,2360,2360,3499
20240902,194800,138047305,2360,2360,2360,2360,0
20240902,194700,138047305,2360,2360,2360,2360,0
20240902,194600,138047305,2360,2360,2360,2360,0
20240902,194500,138047305,2360,2360,2360,2360,0
20240902,194400,138047305,2360,2360,2360,2360,0
20240902,194300,138047305,2360,2360,2360,2360,0
20240902,194200,138047305,2360,2360,2360,2360,0
20240902,194100,138047305,2360,2360,2360,2360,0
20240902,194000,138047305,2360,2360,2360,2360,0
20240902,193900,138047305,2360,2360,2360,2360,0
20240902,193800,138047305,2360,2360,2360,2360,0
20240902,193700,138047305,2360,2360,2360,2360,0
20240902,193600,138047305,2360,2360,2360,2360,0
20240902,193500,138047305,2360,2360,2360,2360,0
20240902,193400,138047305,2360,2360,2360,2360,0
20240902,193300,138047305,2360,2360,2360,2360,0
20240902,193200,138047305,2360,2360,2360,2360,0
20240902,193100,138047305,2360,2360,2360,2360,0
20240902,193000,138047305,2360,2360,2360,2360,0
20240902,192900,138047305,2360,2360,2360,2360,0
20240902,192800,138047305,2360,2360,2360,2360,0
20240902,192700,138047305,2360,2360,2360,2360,0
20240902,192600,138047305,2360,2360,2360,2360,0
20240902,192500,138047305,2360,2360,2360,2360,0
20240902,192400,138047305,2360,2360,2360,2360,0
20240902,192300,138047305,2360,2360,2360,2360,0
20240902,192200,138047305,2360,2360,2360,2360,0
20240902,192100,138047305,2360,2360,2360,2360,0
20240902,192000,138047305,2360,2360,2360,2360,0
20240902,191900,138047305,2360,2360,2360,2360,3499
20240902,191800,138047305,2360,2360,2360,2360,0
20240902,191700,138047305,2360,2360,2360,2360,0
20240902,191600,138047305,2360,2360,2360,2360,0
20240902,191500,138047305,2360,2360,2360,2360,0
20240902,191400,138047305,2360,2360,2360,2360,0
20240902,191300,138047305,2360,2360,2360,2360,0
20240902,191200,138047305,2360,2360,2360,2360,0
20240902,191100,138047305,2360,2360,2360,2360,0
20240902,191000,138047305,2360,2360,2360,2360,0
20240902,190900,138047305,2360,2360,2360,2360,0
20240902,190800,138047305,2360,2360,2360,2360,0
20240902,190700,138047305,2360,2360,2360,2360,0
20240902,190600,138047305,2360,2360,2360,2360,0
20240902,190500,138047305,2360,2360,2360,2360,0
20240902,190400,138047305,2360,2360,2360,2360,0
20240902,190300,138047305,2360,2360,2360,2360,0
20240902,190200,138047305,2360,2360,2360,2360,0
20240902,190100,138047305,2360,2360,2360,2360,0
20240902,190000,138047305,2360,2360,2360,2360,0
20240902,185900,138047305,2360,2360,2360,2360,0
20240902,185800,138047305,2360,2360,2360,2360,0
20240902,185700,138047305,2360,2360,2360,2360,0
20240902,185600,138047305,2360,2360,2360,2360,0
20240902,185500,138047305,2360,2360,2360,2360,0
20240902,185400,138047305,2360,2360,2360,2360,0
20240902,185300,138047305,2360,2360,2360,2360,0
20240902,185200,138047305,2360,2360,2360,2360,0
20240902,185100,138047305,2360,2360,2360,2360,0
20240902,185000,138047305,2360,2360,2360,2360,0
20240902,184900,138047305,2360,2360,2360,2360,3499
20240902,184800,138047305,2360,2360,2360,2360,0
20240902,184700,138047305,2360,2360,2360,2360,0
20240902,184600,138047305,2360,2360,2360,2360,0
20240902,184500,138047305,2360,2360,2360,2360,0
20240902,184400,138047305,2360,2360,2360,2360,0
20240902,184300,138047305,2360,2360,2360,2360,0
20240902,184200,138047305,2360,2360,2360,2360,0
20240902,184100,138047305,2360,2360,2360,2360,0
20240902,184000,138047305,2360,2360,2360,2360,0
20240902,183900,138047305,2360,2360,2360,2360,0
20240902,183800,138047305,2360,2360,2360,2360,0
20240902,183700,138047305,2360,2360,2360,2360,0
20240902,183600,138047305,2360,2360,2360,2360,0
20240902,183500,138047305,2360,2360,2360,2360,0
20240902,183400,138047305,2360,2360,2360,2360,0
20240902,183300,138047305,2360,2360,2360,2360,0
20240902,183200,138047305,2360,2360,2360,2360,0
20240902,183100,138047305,2360,2360,2360,2360,0
20240902,183000,138047305,2360,2360,2360,2360,0
20240902,182900,138047305,2360,2360,2360,2360,0
20240902,182800,138047305,2360,2360,2360,2360,0
20240902,182700,138047305,2360,2360,2360,2360,0
20240902,182600,138047305,2360,2360,2360,2360,0
20240902,182500,138047305,2360,2360,2360,2360,0
20240902,182400,138047305,2360,2360,2360,2360,0
20240902,182300,138047305,2360,2360,2360,2360,0
20240902,182200,138047305,2360,2360,2360,2360,0
20240902,182100,138047305,2360,2360,2360,2360,0
20240902,182000,138047305,2360,2360,2360,2360,0
20240902,181900,138047305,2360,2360,2360,2360,3499
20240902,181800,138047305,2360,2360,2360,2360,0
20240902,181700,138047305,2360,2360,2360,2360,0
20240902,181600,138047305,2360,2360,2360,2360,0
20240902,181500,138047305,2360,2360,2360,2360,0
20240902,181400,138047305,2360,2360,2360,2360,0
20240902,181300,138047305,2360,2360,2360,2360,0
20240902,181200,138047305,2360,2360,2360,2360,0
20240902,181100,138047305,2360,2360,2360,2360,0
20240902,181000,138047305,2360,2360,2360,2360,0
20240902,180900,138047305,2360,2360,2360,2360,0
20240902,180800,138047305,2360,2360,2360,2360,0
20240902,180700,138047305,2360,2360,2360,2360,0
20240902,180600,138047305,2360,2360,2360,2360,0
20240902,180500,138047305,2360,2360,2360,2360,0
20240902,180400,138047305,2360,2360,2360,2360,0
20240902,180300,138047305,2360,2360,2360,2360,0
20240902,180200,138047305,2360,2360,2360,2360,0
20240902,180100,138047305,2360,2360,2360,2360,0
20240902,180000,138047305,2360,2360,2360,2360,0
20240902,175900,138047305,2360,2360,2360,2360,0
20240902,175800,138047305,2360,2360,2360,2360,0
20240902,175700,138047305,2360,2360,2360,2360,0
20240902,175600,138047305,2360,2360,2360,2360,0
20240902,175500,138047305,2360,2360,2360,2360,0
20240902,175400,138047305,2360,2360,2360,2360,0
20240902,175300,138047305,2360,2360,2360,2360,0
20240902,175200,138047305,2360,2360,2360,2360,0
20240902,175100,138047305,2360,2360,2360,2360,0
20240902,175000,138047305,2360,2360,2360,2360,0
20240902,174900,138047305,2360,2360,2360,2360,3499
20240902,174800,138047305,2360,2360,2360,2360,0
20240902,174700,138047305,2360,2360,2360,2360,0
20240902,174600,138047305,2360,2360,2360,2360,0
20240902,174500,138047305,2360,2360,2360,2360,0
20240902,174400,138047305,2360,2360,2360,2360,0
20240902,174300,138047305,2360,2360,2360,2360,0
20240902,174200,138047305,2360,2360,2360,2360,0
20240902,174100,138047305,2360,2360,2360,2360,0
20240902,174000,138047305,2360,2360,2360,2360,0
20240902,173900,138047305,2360,2360,2360,2360,0
20240902,173800,138047305,2360,2360,2360,2360,0
20240902,173700,138047305,2360,2360,2360,2360,0
20240902,173600,138047305,2360,2360,2360,2360,0
20240902,173500,138047305,2360,2360,2360,2360,0
20240902,173400,138047305,2360,2360,2360,2360,0
20240902,173300,138047305,2360,2360,2360,2360,0
20240902,173200,138047305,2360,2360,2360,2360,0
20240902,173100,138047305,2360,2360,2360,2360,0
20240902,173000,138047305,2360,2360,2360,2360,0
20240902,172900,138047305,2360,2360,2360,2360,0
20240902,172800,138047305,2360,2360,2360,2360,0
20240902,172700,138047305,2360,2360,2360,2360,0
20240902,172600,138047305,2360,2360,2360,2360,0
20240902,172500,138047305,2360,2360,2360,2360,0
20240902,172400,138047305,2360,2360,2360,2360,0
20240902,172300,138047305,2360,2360,2360,2360,0
20240902,172200,138047305,2360,2360,2360,2360,0
20240902,172100,138047305,2360,2360,2360,2360,0
20240902,172000,138047305,2360,2360,2360,2360,0
20240902,171900,138047305,2360,2360,2360,2360,3499
20240902,171800,138047305,2360,2360,2360,2360,0
20240902,171700,138047305,2360,2360,2360,2360,0
20240902,171600,138047305,2360,2360,2360,2360,0
20240902,171500,138047305,2360,2360,2360,2360,0
20240902,171400,138047305,2360,2360,2360,2360,0
20240902,171300,138047305,2360,2360,2360,2360,0
20240902,171200,138047305,2360,2360,2360,2360,0
20240902,171100,138047305,2360,2360,2360,2360,0
20240902,171000,138047305,2360,2360,2360,2360,0
20240902,170900,138047305,2360,2360,2360,2360,0
20240902,170800,138047305,2360,2360,2360,2360,0
20240902,170700,138047305,2360,2360,2360,2360,0
20240902,170600,138047305,2360,2360,2360,2360,0
20240902,170500,138047305,2360,2360,2360,2360,0
20240902,170400,138047305,2360,2360,2360,2360,0
20240902,170300,138047305,2360,2360,2360,2360,0
20240902,170200,138047305,2360,2360,2360,2360,0
20240902,170100,138047305,2360,2360,2360,2360,0
20240902,170000,138047305,2360,2360,2360,2360,0
20240902,165900,138047305,2360,2360,2360,2360,0
20240902,165800,138047305,2360,2360,2360,2360,0
20240902,165700,138047305,2360,2360,2360,2360,0
20240902,165600,138047305,2360,2360,2360,2360,0
20240902,165500,138047305,2360,2360,2360,2360,0
20240902,165400,138047305,2360,2360,2360,2360,0
20240902,165300,138047305,2360,2360,2360,2360,0
20240902,165200,138047305,2360,2360,2360,2360,0
20240902,165100,138047305,2360,2360,2360,2360,0
20240902,165000,138047305,2360,2360,2360,2360,0
20240902,164900,138047305,2360,2360,2360,2360,3499
20240902,164800,138047305,2360,2360,2360,2360,0
20240902,164700,138047305,2360,2360,2360,2360,0
20240902,164600,138047305,2360,2360,2360,2360,0
20240902,164500,138047305,2360,2360,2360,2360,0
20240902,164400,138047305,2360,2360,2360,2360,0
20240902,164300,138047305,2360,2360,2360,2360,0
20240902,164200,138047305,2360,2360,2360,2360,0
20240902,164100,138047305,2360,2360,2360,2360,0
20240902,164000,138047305,2360,2360,2360,2360,0
20240902,163900,138047305,2360,2360,2360,2360,0
20240902,163800,138047305,2360,2360,2360,2360,0
20240902,163700,138047305,2360,2360,2360,2360,0
20240902,163600,138047305,2360,2360,2360,2360,0
20240902,163500,138047305,2360,2360,2360,2360,0
20240902,163400,138047305,2360,2360,2360,2360,0
20240902,163300,138047305,2360,2360,2360,2360,0
20240902,163200,138047305,2360,2360,2360,2360,0
20240902,163100,138047305,2360,2360,2360,2360,0
20240902,163000,138047305,2360,2360,2360,2360,0
20240902,162900,138047305,2360,2360,2360,2360,0
20240902,162800,138047305,2360,2360,2360,2360,0
20240902,162700,138047305,2360,2360,2360,2360,0
20240902,162600,138047305,2360,2360,2360,2360,0
20240902,162500,138047305,2360,2360,2360,2360,0
20240902,162400,138047305,2360,2360,2360,2360,0
20240902,162300,138047305,2360,2360,2360,2360,0
20240902,162200,138047305,2360,2360,2360,2360,0
20240902,162100,138047305,2360,2360,2360,2360,0
20240902,162000,138047305,2360,2360,2360,2360,0
20240902,161900,138047305,2360,2360,2360,2360,3499
20240902,161800,138047305,2360,2360,2360,2360,0
20240902,161700,138047305,2360,2360,2360,2360,0
20240902,161600,138047305,2360,2360,2360,2360,0
20240902,161500,138047305,2360,2360,2360,2360,0
20240902,161400,138047305,2360,2360,2360,2360,0
20240902,161300,138047305,2360,2360,2360,2360,0
20240902,161200,138047305,2360,2360,2360,2360,0
20240902,161100,138047305,2360,2360,2360,2360,0
20240902,161000,138047305,2360,2360,2360,2360,0
20240902,160900,138047305,2360,2360,2360,2360,0
20240902,160800,138047305,2360,2360,2360,2360,0
20240902,160700,138047305,2360,2360,2360,2360,0
20240902,160600,138047305,2360,2360,2360,2360,0
20240902,160500,138047305,2360,2360,2360,2360,0
20240902,160400,138047305,2360,2360,2360,2360,0
20240902,160300,138047305,2360,2360,2360,2360,0
20240902,160200,138047305,2360,2360,2360,2360,0
20240902,160100,138047305,2360,2360,2360,2360,0
20240902,160000,138047305,2360,2360,2360,2360,0
20240902,155900,138047305,2360,2360,2360,2360,0
20240902,155800,138047305,2360,2360,2360,2360,0
20240902,155700,138047305,2360,2360,2360,2360,0
20240902,155600,138047305,2360,2360,2360,2360,0
20240902,155500,138047305,2360,2360,2360,2360,0
20240902,155400,138047305,2360,2360,2360,2360,0
20240902,155300,138047305,2360,2360,2360,2360,0
20240902,155200,138047305,2360,2360,2360,2360,0
20240902,155100,138047305,2360,2360,2360,2360,0
20240902,155000,138047305,2360,2360,2360,2360,0
20240902,154900,138047305,2360,2360,2360,2360,3499
20240902,154800,138047305,2360,2360,2360,2360,0
20240902,154700,138047305,2360,2360,2360,2360,0
20240902,154600,138047305,2360,2360,2360,2360,0
20240902,154500,138047305,2360,2360,2360,2360,0
20240902,154400,138047305,2360,2360,2360,2360,0
20240902,154300,138047305,2360,2360,2360,2360,0
20240902,154200,138047305,2360,2360,2360,2360,0
20240902,154100,138047305,2360,2360,2360,2360,0
20240902,154000,138047305,2360,2360,2360,2360,0
20240902,153900,138047305,2360,2360,2360,2360,0
20240902,153800,138047305,2360,2360,2360,2360,0
20240902,153700,138047305,2360,2360,2360,2360,0
20240902,153600,138047305,2360,2360,2360,2360,0
20240902,153500,138047305,2360,2360,2360,2360,0
20240902,153400,138047305,2360,2360,2360,2360,0
20240902,153300,138047305,2360,2360,2360,2360,0
20240902,153200,138047305,2360,2360,2360,2360,0
20240902,153100,138047305,2360,2360,2360,2360,0
20240902,153000,138047305,2360,2360,2360,2360,3499
20240902,152900,129789665,2360,2360,2360,2360,0
20240902,152800,129789665,2360,2360,2360,2360,0
20240902,152700,129789665,2360,2360,2360,2360,0
20240902,152600,129789665,2360,2360,2360,2360,0
20240902,152500,129789665,2360,2360,2360,2360,0
20240902,152400,129789665,2360,2360,2360,2360,0
20240902,152300,129789665,2360,2360,2360,2360,0
20240902,152200,129789665,2360,2360,2360,2360,0
20240902,152100,129789665,2360,2360,2360,2360,0
20240902,152000,129789665,2360,2360,2360,2360,0
20240902,151900,129789665,2360,2345,2360,2340,1255
20240902,151800,126840740,2345,2345,2345,2345,2
20240902,151700,126836050,2355,2355,2355,2355,0
20240902,151600,126836050,2355,2355,2355,2355,0
20240902,151500,126836050,2355,2345,2355,2340,101
20240902,151400,126599685,2360,2340,2360,2335,184
20240902,151300,126169450,2350,2350,2350,2350,0
20240902,151200,126169450,2350,2350,2350,2350,258
20240902,151100,125563150,2350,2350,2360,2350,1901
20240902,151000,121095790,2345,2345,2345,2345,5
20240902,150900,121084065,2350,2350,2350,2350,100
20240902,150800,120849065,2350,2350,2350,2350,3
20240902,150700,120842015,2340,2340,2340,2340,394
20240902,150600,119920055,2340,2340,2350,2340,654
20240902,150500,118389675,2340,2340,2340,2340,0
20240902,150400,118389675,2340,2345,2355,2340,327
20240902,150300,117624465,2365,2365,2365,2365,0
20240902,150200,117624465,2365,2350,2365,2350,850
20240902,150100,115626035,2350,2350,2350,2350,0
20240902,150000,115626035,2350,2350,2350,2350,0
20240902,145900,115626035,2350,2350,2350,2350,0
20240902,145800,115626035,2350,2350,2350,2350,1
20240902,145700,115623685,2340,2340,2340,2340,11
20240902,145600,115597945,2340,2340,2340,2340,2
20240902,145500,115593265,2340,2340,2340,2340,6
20240902,145400,115579225,2340,2345,2350,2340,240
20240902,145300,115015465,2340,2340,2340,2340,0
20240902,145200,115015465,2340,2335,2340,2335,825
20240902,145100,113088095,2335,2335,2335,2335,100
20240902,145000,112854595,2335,2335,2335,2335,300
20240902,144900,112154095,2335,2335,2335,2335,1
20240902,144800,112151760,2330,2330,2330,2330,924
20240902,144700,109998840,2340,2340,2340,2340,0
20240902,144600,109998840,2340,2340,2340,2340,0
20240902,144500,109998840,2340,2340,2340,2340,1
20240902,144400,109996500,2340,2350,2350,2340,1982
20240902,144300,105358610,2335,2340,2340,2335,1384
20240902,144200,102126965,2350,2350,2350,2350,0
20240902,144100,102126965,2350,2350,2350,2350,1
20240902,144000,102124615,2340,2350,2350,2340,1294
20240902,143900,99096645,2350,2350,2350,2350,0
20240902,143800,99096645,2350,2350,2350,2350,245
20240902,143700,98520895,2350,2350,2350,2350,0
20240902,143600,98520895,2350,2340,2350,2340,353
20240902,143500,97694865,2335,2330,2335,2330,2817
20240902,143400,91131155,2335,2335,2335,2335,975
20240902,143300,88854530,2335,2335,2335,2335,2043
20240902,143200,84084125,2335,2335,2335,2335,0
20240902,143100,84084125,2335,2335,2335,2335,0
20240902,143000,84084125,2335,2335,2335,2335,25
20240902,142900,84025750,2330,2330,2330,2325,955
20240902,142800,81802045,2335,2335,2335,2335,0
20240902,142700,81802045,2335,2335,2335,2335,0
20240902,142600,81802045,2335,2335,2335,2335,0
20240902,142500,81802045,2335,2335,2335,2335,0
20240902,142400,81802045,2335,2335,2335,2335,0
20240902,142300,81802045,2335,2335,2335,2335,0
20240902,142200,81802045,2335,2335,2335,2335,0
20240902,142100,81802045,2335,2335,2335,2335,0
20240902,142000,81802045,2335,2335,2335,2335,0
20240902,141900,81802045,2335,2325,2335,2325,12
20240902,141800,81774135,2330,2330,2330,2330,2
20240902,141700,81769475,2330,2335,2335,2330,262
20240902,141600,81158850,2340,2340,2340,2340,0
20240902,141500,81158850,2340,2340,2340,2340,0
20240902,141400,81158850,2340,2340,2340,2340,0
20240902,141300,81158850,2340,2340,2340,2340,0
20240902,141200,81158850,2340,2340,2340,2340,0
20240902,141100,81158850,2340,2340,2340,2340,0
20240902,141000,81158850,2340,2330,2340,2330,3325
20240902,140900,73411590,2330,2330,2330,2325,2521
20240902,140800,67540725,2335,2335,2335,2335,0
20240902,140700,67540725,2335,2335,2335,2335,0
20240902,140600,67540725,2335,2335,2335,2335,10
20240902,140500,67517375,2330,2330,2330,2330,440
20240902,140400,66492175,2350,2350,2350,2350,0
20240902,140300,66492175,2350,2350,2350,2350,0
20240902,140200,66492175,2350,2350,2350,2350,0
20240902,140100,66492175,2350,2350,2350,2350,0
20240902,140000,66492175,2350,2335,2350,2335,1282
20240902,135900,63489910,2325,2335,2335,2325,4
20240902,135800,63480600,2335,2335,2335,2335,0
20240902,135700,63480600,2335,2335,2335,2335,1
20240902,135600,63478265,2325,2325,2325,2325,0
20240902,135500,63478265,2325,2325,2325,2325,1
20240902,135400,63475940,2340,2340,2340,2340,0
20240902,135300,63475940,2340,2340,2340,2340,0
20240902,135200,63475940,2340,2340,2340,2340,0
20240902,135100,63475940,2340,2340,2340,2340,0
20240902,135000,63475940,2340,2340,2340,2340,0
20240902,134900,63475940,2340,2340,2340,2340,0
20240902,134800,63475940,2340,2340,2340,2340,0
20240902,134700,63475940,2340,2340,2340,2340,1
20240902,134600,63473600,2320,2320,2320,2320,0
20240902,134500,63473600,2320,2330,2330,2320,2376
20240902,134400,57949255,2345,2345,2345,2345,0
20240902,134300,57949255,2345,2345,2345,2345,0
20240902,134200,57949255,2345,2345,2345,2345,0
20240902,134100,57949255,2345,2345,2345,2345,5
20240902,134000,57937530,2345,2345,2345,2345,0
20240902,133900,57937530,2345,2345,2345,2345,0
20240902,133800,57937530,2345,2345,2345,2345,20
20240902,133700,57890630,2345,2330,2345,2330,33
20240902,133600,57813695,2340,2340,2340,2340,0
20240902,133500,57813695,2340,2340,2340,2340,0
20240902,133400,57813695,2340,2340,2340,2340,0
20240902,133300,57813695,2340,2340,2340,2340,0
20240902,133200,57813695,2340,2340,2340,2340,0
20240902,133100,57813695,2340,2340,2340,2340,20
20240902,133000,57766895,2330,2330,2330,2330,1
20240902,132900,57764565,2340,2340,2340,2340,0
20240902,132800,57764565,2340,2340,2340,2340,0
20240902,132700,57764565,2340,2340,2340,2340,0
20240902,132600,57764565,2340,2340,2340,2340,0
20240902,132500,57764565,2340,2340,2340,2340,0
20240902,132400,57764565,2340,2340,2340,2340,10
20240902,132300,57741165,2340,2340,2340,2340,0
20240902,132200,57741165,2340,2340,2340,2340,0
20240902,132100,57741165,2340,2340,2340,2340,0
20240902,132000,57741165,2340,2340,2340,2340,0
20240902,131900,57741165,2340,2340,2340,2340,1300
20240902,131800,54699165,2340,2340,2340,2340,0
20240902,131700,54699165,2340,2340,2340,2340,0
20240902,131600,54699165,2340,2340,2340,2340,0
20240902,131500,54699165,2340,2340,2340,2340,0
20240902,131400,54699165,2340,2340,2340,2340,0
20240902,131300,54699165,2340,2340,2340,2340,0
20240902,131200,54699165,2340,2340,2340,2340,0
20240902,131100,54699165,2340,2340,2340,2340,0
20240902,131000,54699165,2340,2340,2340,2340,0
20240902,130900,54699165,2340,2340,2340,2340,0
20240902,130800,54699165,2340,2340,2340,2340,0
20240902,130700,54699165,2340,2340,2340,2340,0
20240902,130600,54699165,2340,2340,2340,2340,0
20240902,130500,54699165,2340,2340,2340,2340,0
20240902,130400,54699165,2340,2340,2340,2340,0
20240902,130300,54699165,2340,2340,2340,2340,0
20240902,130200,54699165,2340,2340,2340,2340,0
20240902,130100,54699165,2340,2340,2340,2340,656
20240902,130000,53164125,2340,2340,2340,2340,0
20240902,125900,53164125,2340,2340,2340,2340,5
20240902,125800,53152425,2330,2330,2330,2330,0
20240902,125700,53152425,2330,2330,2330,2330,0
20240902,125600,53152425,2330,2330,2330,2330,632
20240902,125500,51679865,2330,2330,2330,2330,0
20240902,125400,51679865,2330,2330,2330,2330,0
20240902,125300,51679865,2330,2330,2330,2330,0
20240902,125200,51679865,2330,2330,2330,2330,0
20240902,125100,51679865,2330,2330,2330,2330,127
20240902,125000,51383955,2330,2330,2330,2330,5
20240902,124900,51372305,2340,2340,2340,2340,0
20240902,124800,51372305,2340,2340,2340,2340,0
20240902,124700,51372305,2340,2340,2340,2340,0
20240902,124600,51372305,2340,2340,2340,2340,0
20240902,124500,51372305,2340,2340,2340,2340,50
20240902,124400,51255305,2340,2340,2340,2340,0
20240902,124300,51255305,2340,2340,2340,2340,0
20240902,124200,51255305,2340,2340,2340,2340,53
20240902,124100,51131285,2325,2325,2325,2325,1
20240902,124000,51128960,2340,2340,2340,2340,854
20240902,123900,49130600,2340,2340,2340,2340,0
20240902,123800,49130600,2340,2340,2340,2340,1
20240902,123700,49128260,2335,2335,2335,2335,0
20240902,123600,49128260,2335,2335,2335,2335,0
20240902,123500,49128260,2335,2335,2335,2335,0
20240902,123400,49128260,2335,2335,2335,2335,0
20240902,123300,49128260,2335,2335,2335,2335,0
20240902,123200,49128260,2335,2335,2335,2335,10
20240902,123100,49104910,2340,2340,2340,2340,0
20240902,123000,49104910,2340,2325,2340,2325,1003
20240902,122900,46772890,2345,2330,2345,2320,5002
20240902,122800,35149795,2345,2345,2345,2345,0
20240902,122700,35149795,2345,2345,2345,2345,0
20240902,122600,35149795,2345,2345,2345,2345,0
20240902,122500,35149795,2345,2345,2345,2345,0
20240902,122400,35149795,2345,2345,2345,2345,2
20240902,122300,35145105,2340,2340,2340,2340,0
20240902,122200,35145105,2340,2340,2340,2340,0
20240902,122100,35145105,2340,2340,2340,2340,0
20240902,122000,35145105,2340,2340,2340,2340,632
20240902,121900,33666225,2340,2340,2340,2340,0
20240902,121800,33666225,2340,2340,2340,2340,0
20240902,121700,33666225,2340,2340,2340,2340,0
20240902,121600,33666225,2340,2340,2340,2340,3
20240902,121500,33659205,2325,2330,2330,2325,500
20240902,121400,32494805,2340,2340,2340,2340,0
20240902,121300,32494805,2340,2340,2340,2340,0
20240902,121200,32494805,2340,2340,2340,2340,0
20240902,121100,32494805,2340,2340,2340,2340,0
20240902,121000,32494805,2340,2340,2340,2340,0
20240902,120900,32494805,2340,2340,2340,2340,0
20240902,120800,32494805,2340,2340,2340,2340,0
20240902,120700,32494805,2340,2340,2340,2340,0
20240902,120600,32494805,2340,2340,2340,2340,0
20240902,120500,32494805,2340,2340,2340,2340,205
20240902,120400,32015105,2330,2330,2330,2330,0
20240902,120300,32015105,2330,2330,2330,2330,90
20240902,120200,31805405,2340,2340,2340,2340,0
20240902,120100,31805405,2340,2340,2340,2340,0
20240902,120000,31805405,2340,2340,2340,2340,0
20240902,115900,31805405,2340,2340,2340,2340,0
20240902,115800,31805405,2340,2340,2340,2340,0
20240902,115700,31805405,2340,2340,2340,2340,0
20240902,115600,31805405,2340,2340,2340,2340,1447
20240902,115500,28419425,2335,2335,2335,2335,563
20240902,115400,27104820,2325,2325,2325,2325,0
20240902,115300,27104820,2325,2325,2325,2325,47
20240902,115200,26995545,2335,2335,2335,2335,0
20240902,115100,26995545,2335,2335,2335,2335,100
20240902,115000,26762045,2335,2335,2335,2335,0
20240902,114900,26762045,2335,2335,2335,2330,41
20240902,114800,26666460,2335,2335,2335,2335,40
20240902,114700,26573060,2335,2335,2335,2335,0
20240902,114600,26573060,2335,2335,2335,2335,0
20240902,114500,26573060,2335,2335,2335,2335,0
20240902,114400,26573060,2335,2335,2335,2335,0
20240902,114300,26573060,2335,2335,2335,2335,0
20240902,114200,26573060,2335,2335,2335,2335,0
20240902,114100,26573060,2335,2335,2335,2335,0
20240902,114000,26573060,2335,2335,2335,2335,1
20240902,113900,26570725,2330,2330,2330,2330,0
20240902,113800,26570725,2330,2330,2330,2330,0
20240902,113700,26570725,2330,2330,2330,2330,0
20240902,113600,26570725,2330,2330,2330,2330,0
20240902,113500,26570725,2330,2330,2330,2330,0
20240902,113400,26570725,2330,2330,2330,2330,0
20240902,113300,26570725,2330,2330,2330,2330,0
20240902,113200,26570725,2330,2330,2330,2330,0
20240902,113100,26570725,2330,2330,2330,2330,0
20240902,113000,26570725,2330,2330,2330,2330,3
20240902,112900,26563735,2330,2330,2330,2330,0
20240902,112800,26563735,2330,2330,2330,2330,0
20240902,112700,26563735,2330,2330,2330,2330,0
20240902,112600,26563735,2330,2330,2330,2330,0
20240902,112500,26563735,2330,2330,2330,2330,0
20240902,112400,26563735,2330,2330,2330,2330,192
20240902,112300,26116375,2330,2330,2330,2330,0
20240902,112200,26116375,2330,2330,2330,2330,0
20240902,112100,26116375,2330,2330,2330,2330,0
20240902,112000,26116375,2330,2330,2330,2330,0
20240902,111900,26116375,2330,2330,2330,2330,120
20240902,111800,25836775,2335,2335,2335,2335,1
20240902,111700,25834440,2330,2330,2330,2330,0
20240902,111600,25834440,2330,2330,2330,2330,123
20240902,111500,25547850,2330,2330,2330,2330,0
20240902,111400,25547850,2330,2330,2330,2330,649
20240902,111300,24035680,2330,2330,2330,2330,0
20240902,111200,24035680,2330,2330,2330,2330,22
20240902,111100,23984420,2335,2335,2335,2335,0
20240902,111000,23984420,2335,2335,2335,2335,0
20240902,110900,23984420,2335,2335,2335,2335,0
20240902,110800,23984420,2335,2335,2335,2335,1
20240902,110700,23982085,2330,2330,2330,2330,0
20240902,110600,23982085,2330,2330,2330,2330,0
20240902,110500,23982085,2330,2330,2330,2330,0
20240902,110400,23982085,2330,2330,2330,2330,0
20240902,110300,23982085,2330,2330,2330,2330,0
20240902,110200,23982085,2330,2330,2330,2330,0
20240902,110100,23982085,2330,2330,2330,2330,0
20240902,110000,23982085,2330,2330,2330,2330,0
20240902,105900,23982085,2330,2330,2330,2330,0
20240902,105800,23982085,2330,2330,2330,2330,0
20240902,105700,23982085,2330,2330,2330,2330,0
20240902,105600,23982085,2330,2330,2330,2330,500
20240902,105500,22817085,2330,2330,2330,2330,0
20240902,105400,22817085,2330,2330,2330,2330,180
20240902,105300,22397685,2330,2330,2330,2330,0
20240902,105200,22397685,2330,2330,2330,2330,0
20240902,105100,22397685,2330,2330,2330,2330,0
20240902,105000,22397685,2330,2330,2330,2330,0
20240902,104900,22397685,2330,2330,2330,2330,0
20240902,104800,22397685,2330,2330,2330,2330,0
20240902,104700,22397685,2330,2330,2330,2330,0
20240902,104600,22397685,2330,2330,2330,2330,0
20240902,104500,22397685,2330,2330,2330,2330,283
20240902,104400,21738295,2335,2335,2335,2335,11
20240902,104300,21712610,2330,2330,2330,2330,0
20240902,104200,21712610,2330,2330,2330,2330,0
20240902,104100,21712610,2330,2330,2330,2330,0
20240902,104000,21712610,2330,2330,2330,2330,0
20240902,103900,21712610,2330,2330,2330,2330,0
20240902,103800,21712610,2330,2330,2330,2330,0
20240902,103700,21712610,2330,2330,2330,2330,643
20240902,103600,20214420,2330,2330,2330,2330,2
20240902,103500,20209760,2330,2330,2330,2330,7
20240902,103400,20193450,2330,2330,2330,2330,103
20240902,103300,19953460,2330,2330,2330,2330,0
20240902,103200,19953460,2330,2330,2330,2330,1
20240902,103100,19951130,2335,2335,2335,2335,1
20240902,103000,19948795,2335,2335,2335,2335,85
20240902,102900,19750320,2340,2340,2340,2340,3
20240902,102800,19743300,2325,2330,2330,2325,495
20240902,102700,18592410,2325,2325,2325,2325,0
20240902,102600,18592410,2325,2325,2325,2325,0
20240902,102500,18592410,2325,2330,2330,2325,312
20240902,102400,17866985,2340,2340,2340,2340,85
20240902,102300,17668085,2345,2345,2345,2345,0
20240902,102200,17668085,2345,2345,2345,2345,0
20240902,102100,17668085,2345,2345,2345,2345,0
20240902,102000,17668085,2345,2345,2345,2345,0
20240902,101900,17668085,2345,2345,2345,2345,0
20240902,101800,17668085,2345,2345,2345,2345,0
20240902,101700,17668085,2345,2345,2345,2345,0
20240902,101600,17668085,2345,2345,2345,2345,0
20240902,101500,17668085,2345,2345,2345,2345,0
20240902,101400,17668085,2345,2345,2345,2345,0
20240902,101300,17668085,2345,2345,2345,2345,0
20240902,101200,17668085,2345,2345,2345,2345,0
20240902,101100,17668085,2345,2345,2345,2345,5
20240902,101000,17656360,2325,2330,2330,2325,110
20240902,100900,17400190,2350,2350,2350,2350,0
20240902,100800,17400190,2350,2350,2350,2350,0
20240902,100700,17400190,2350,2350,2350,2350,0
20240902,100600,17400190,2350,2350,2350,2350,0
20240902,100500,17400190,2350,2330,2350,2330,1532
20240902,100400,13830480,2330,2325,2330,2325,12
20240902,100300,13802570,2325,2325,2325,2325,421
20240902,100200,12823745,2330,2340,2345,2330,90
20240902,100100,12614010,2340,2340,2340,2340,2
20240902,100000,12609330,2340,2340,2340,2340,0
20240902,095900,12609330,2340,2340,2340,2340,17
20240902,095800,12569550,2335,2335,2335,2335,0
20240902,095700,12569550,2335,2335,2335,2335,0
20240902,095600,12569550,2335,2335,2335,2335,402
20240902,095500,11630880,2350,2350,2350,2350,0
20240902,095400,11630880,2350,2350,2350,2350,0
20240902,095300,11630880,2350,2350,2350,2350,0
20240902,095200,11630880,2350,2350,2350,2350,0
20240902,095100,11630880,2350,2350,2350,2350,5
20240902,095000,11619130,2350,2350,2350,2350,0
20240902,094900,11619130,2350,2350,2350,2350,9
20240902,094800,11597980,2350,2335,2350,2335,301
20240902,094700,10895130,2350,2340,2350,2340,300
20240902,094600,10193120,2350,2350,2350,2350,1
20240902,094500,10190770,2350,2350,2350,2350,1
20240902,094400,10188420,2340,2340,2340,2340,126
20240902,094300,9893580,2340,2340,2340,2340,0
20240902,094200,9893580,2340,2340,2340,2340,679
20240902,094100,8304720,2335,2335,2335,2335,0
20240902,094000,8304720,2335,2335,2335,2335,0
20240902,093900,8304720,2335,2335,2335,2335,0
20240902,093800,8304720,2335,2335,2335,2335,0
20240902,093700,8304720,2335,2335,2335,2335,0
20240902,093600,8304720,2335,2340,2340,2335,130
20240902,093500,8001120,2335,2335,2335,2335,134
20240902,093400,7688230,2340,2340,2340,2340,5
20240902,093300,7676530,2345,2345,2345,2345,0
20240902,093200,7676530,2345,2345,2345,2345,0
20240902,093100,7676530,2345,2345,2345,2345,0
20240902,093000,7676530,2345,2345,2345,2345,9
20240902,092900,7655425,2350,2350,2350,2350,0
20240902,092800,7655425,2350,2350,2350,2350,0
20240902,092700,7655425,2350,2350,2350,2350,100
20240902,092600,7420425,2350,2350,2350,2350,0
20240902,092500,7420425,2350,2350,2350,2350,100
20240902,092400,7185425,2335,2335,2335,2335,0
20240902,092300,7185425,2335,2335,2335,2335,0
20240902,092200,7185425,2335,2335,2335,2335,0
20240902,092100,7185425,2335,2335,2335,2335,0
20240902,092000,7185425,2335,2335,2335,2335,0
20240902,091900,7185425,2335,2335,2335,2335,0
20240902,091800,7185425,2335,2335,2335,2335,6
20240902,091700,7171415,2335,2335,2335,2335,0
20240902,091600,7171415,2335,2335,2335,2335,1
20240902,091500,7169080,2335,2335,2335,2335,0
20240902,091400,7169080,2335,2335,2335,2335,0
20240902,091300,7169080,2335,2345,2345,2335,71
20240902,091200,7003195,2345,2345,2345,2345,0
20240902,091100,7003195,2345,2345,2345,2345,0
20240902,091000,7003195,2345,2345,2345,2345,0
20240902,090900,7003195,2345,2345,2345,2345,0
20240902,090800,7003195,2345,2345,2345,2345,1
20240902,090700,7000850,2365,2365,2365,2365,0
20240902,090600,7000850,2365,2365,2365,2365,0
20240902,090500,7000850,2365,2365,2365,2365,1
20240902,090400,6998485,2320,2350,2350,2320,2191
20240902,090300,1898950,2375,2375,2375,2375,2
20240902,090200,1894200,2345,2365,2365,2345,100
20240902,090100,1659160,2370,2370,2370,2370,6
20240902,090000,1644940,2360,2360,2360,2360,696