KissMeData/415380/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,212200,195907710,8930,8930,8930,8930,369
20240902,212100,195907710,8930,8930,8930,8930,0
20240902,212000,195907710,8930,8930,8930,8930,0
20240902,211900,195907710,8930,8930,8930,8930,0
20240902,211800,195907710,8930,8930,8930,8930,0
20240902,211700,195907710,8930,8930,8930,8930,0
20240902,211600,195907710,8930,8930,8930,8930,0
20240902,211500,195907710,8930,8930,8930,8930,0
20240902,211400,195907710,8930,8930,8930,8930,0
20240902,211300,195907710,8930,8930,8930,8930,0
20240902,211200,195907710,8930,8930,8930,8930,0
20240902,211100,195907710,8930,8930,8930,8930,0
20240902,211000,195907710,8930,8930,8930,8930,0
20240902,210900,195907710,8930,8930,8930,8930,0
20240902,210800,195907710,8930,8930,8930,8930,0
20240902,210700,195907710,8930,8930,8930,8930,0
20240902,210600,195907710,8930,8930,8930,8930,0
20240902,210500,195907710,8930,8930,8930,8930,0
20240902,210400,195907710,8930,8930,8930,8930,0
20240902,210300,195907710,8930,8930,8930,8930,0
20240902,210200,195907710,8930,8930,8930,8930,0
20240902,210100,195907710,8930,8930,8930,8930,0
20240902,210000,195907710,8930,8930,8930,8930,0
20240902,205900,195907710,8930,8930,8930,8930,0
20240902,205800,195907710,8930,8930,8930,8930,0
20240902,205700,195907710,8930,8930,8930,8930,0
20240902,205600,195907710,8930,8930,8930,8930,0
20240902,205500,195907710,8930,8930,8930,8930,0
20240902,205400,195907710,8930,8930,8930,8930,0
20240902,205300,195907710,8930,8930,8930,8930,0
20240902,205200,195907710,8930,8930,8930,8930,369
20240902,205100,195907710,8930,8930,8930,8930,0
20240902,205000,195907710,8930,8930,8930,8930,0
20240902,204900,195907710,8930,8930,8930,8930,0
20240902,204800,195907710,8930,8930,8930,8930,0
20240902,204700,195907710,8930,8930,8930,8930,0
20240902,204600,195907710,8930,8930,8930,8930,0
20240902,204500,195907710,8930,8930,8930,8930,0
20240902,204400,195907710,8930,8930,8930,8930,0
20240902,204300,195907710,8930,8930,8930,8930,0
20240902,204200,195907710,8930,8930,8930,8930,0
20240902,204100,195907710,8930,8930,8930,8930,0
20240902,204000,195907710,8930,8930,8930,8930,0
20240902,203900,195907710,8930,8930,8930,8930,0
20240902,203800,195907710,8930,8930,8930,8930,0
20240902,203700,195907710,8930,8930,8930,8930,0
20240902,203600,195907710,8930,8930,8930,8930,0
20240902,203500,195907710,8930,8930,8930,8930,0
20240902,203400,195907710,8930,8930,8930,8930,0
20240902,203300,195907710,8930,8930,8930,8930,0
20240902,203200,195907710,8930,8930,8930,8930,0
20240902,203100,195907710,8930,8930,8930,8930,0
20240902,203000,195907710,8930,8930,8930,8930,0
20240902,202900,195907710,8930,8930,8930,8930,0
20240902,202800,195907710,8930,8930,8930,8930,0
20240902,202700,195907710,8930,8930,8930,8930,0
20240902,202600,195907710,8930,8930,8930,8930,0
20240902,202500,195907710,8930,8930,8930,8930,0
20240902,202400,195907710,8930,8930,8930,8930,0
20240902,202300,195907710,8930,8930,8930,8930,0
20240902,202200,195907710,8930,8930,8930,8930,369
20240902,202100,195907710,8930,8930,8930,8930,0
20240902,202000,195907710,8930,8930,8930,8930,0
20240902,201900,195907710,8930,8930,8930,8930,0
20240902,201800,195907710,8930,8930,8930,8930,0
20240902,201700,195907710,8930,8930,8930,8930,0
20240902,201600,195907710,8930,8930,8930,8930,0
20240902,201500,195907710,8930,8930,8930,8930,0
20240902,201400,195907710,8930,8930,8930,8930,0
20240902,201300,195907710,8930,8930,8930,8930,0
20240902,201200,195907710,8930,8930,8930,8930,0
20240902,201100,195907710,8930,8930,8930,8930,0
20240902,201000,195907710,8930,8930,8930,8930,0
20240902,200900,195907710,8930,8930,8930,8930,0
20240902,200800,195907710,8930,8930,8930,8930,0
20240902,200700,195907710,8930,8930,8930,8930,0
20240902,200600,195907710,8930,8930,8930,8930,0
20240902,200500,195907710,8930,8930,8930,8930,0
20240902,200400,195907710,8930,8930,8930,8930,0
20240902,200300,195907710,8930,8930,8930,8930,0
20240902,200200,195907710,8930,8930,8930,8930,0
20240902,200100,195907710,8930,8930,8930,8930,0
20240902,200000,195907710,8930,8930,8930,8930,0
20240902,195900,195907710,8930,8930,8930,8930,0
20240902,195800,195907710,8930,8930,8930,8930,0
20240902,195700,195907710,8930,8930,8930,8930,0
20240902,195600,195907710,8930,8930,8930,8930,0
20240902,195500,195907710,8930,8930,8930,8930,0
20240902,195400,195907710,8930,8930,8930,8930,0
20240902,195300,195907710,8930,8930,8930,8930,0
20240902,195200,195907710,8930,8930,8930,8930,369
20240902,195100,195907710,8930,8930,8930,8930,0
20240902,195000,195907710,8930,8930,8930,8930,0
20240902,194900,195907710,8930,8930,8930,8930,0
20240902,194800,195907710,8930,8930,8930,8930,0
20240902,194700,195907710,8930,8930,8930,8930,0
20240902,194600,195907710,8930,8930,8930,8930,0
20240902,194500,195907710,8930,8930,8930,8930,0
20240902,194400,195907710,8930,8930,8930,8930,0
20240902,194300,195907710,8930,8930,8930,8930,0
20240902,194200,195907710,8930,8930,8930,8930,0
20240902,194100,195907710,8930,8930,8930,8930,0
20240902,194000,195907710,8930,8930,8930,8930,0
20240902,193900,195907710,8930,8930,8930,8930,0
20240902,193800,195907710,8930,8930,8930,8930,0
20240902,193700,195907710,8930,8930,8930,8930,0
20240902,193600,195907710,8930,8930,8930,8930,0
20240902,193500,195907710,8930,8930,8930,8930,0
20240902,193400,195907710,8930,8930,8930,8930,0
20240902,193300,195907710,8930,8930,8930,8930,0
20240902,193200,195907710,8930,8930,8930,8930,0
20240902,193100,195907710,8930,8930,8930,8930,0
20240902,193000,195907710,8930,8930,8930,8930,0
20240902,192900,195907710,8930,8930,8930,8930,0
20240902,192800,195907710,8930,8930,8930,8930,0
20240902,192700,195907710,8930,8930,8930,8930,0
20240902,192600,195907710,8930,8930,8930,8930,0
20240902,192500,195907710,8930,8930,8930,8930,0
20240902,192400,195907710,8930,8930,8930,8930,0
20240902,192300,195907710,8930,8930,8930,8930,0
20240902,192200,195907710,8930,8930,8930,8930,369
20240902,192100,195907710,8930,8930,8930,8930,0
20240902,192000,195907710,8930,8930,8930,8930,0
20240902,191900,195907710,8930,8930,8930,8930,0
20240902,191800,195907710,8930,8930,8930,8930,0
20240902,191700,195907710,8930,8930,8930,8930,0
20240902,191600,195907710,8930,8930,8930,8930,0
20240902,191500,195907710,8930,8930,8930,8930,0
20240902,191400,195907710,8930,8930,8930,8930,0
20240902,191300,195907710,8930,8930,8930,8930,0
20240902,191200,195907710,8930,8930,8930,8930,0
20240902,191100,195907710,8930,8930,8930,8930,0
20240902,191000,195907710,8930,8930,8930,8930,0
20240902,190900,195907710,8930,8930,8930,8930,0
20240902,190800,195907710,8930,8930,8930,8930,0
20240902,190700,195907710,8930,8930,8930,8930,0
20240902,190600,195907710,8930,8930,8930,8930,0
20240902,190500,195907710,8930,8930,8930,8930,0
20240902,190400,195907710,8930,8930,8930,8930,0
20240902,190300,195907710,8930,8930,8930,8930,0
20240902,190200,195907710,8930,8930,8930,8930,0
20240902,190100,195907710,8930,8930,8930,8930,0
20240902,190000,195907710,8930,8930,8930,8930,0
20240902,185900,195907710,8930,8930,8930,8930,0
20240902,185800,195907710,8930,8930,8930,8930,0
20240902,185700,195907710,8930,8930,8930,8930,0
20240902,185600,195907710,8930,8930,8930,8930,0
20240902,185500,195907710,8930,8930,8930,8930,0
20240902,185400,195907710,8930,8930,8930,8930,0
20240902,185300,195907710,8930,8930,8930,8930,0
20240902,185200,195907710,8930,8930,8930,8930,369
20240902,185100,195907710,8930,8930,8930,8930,0
20240902,185000,195907710,8930,8930,8930,8930,0
20240902,184900,195907710,8930,8930,8930,8930,0
20240902,184800,195907710,8930,8930,8930,8930,0
20240902,184700,195907710,8930,8930,8930,8930,0
20240902,184600,195907710,8930,8930,8930,8930,0
20240902,184500,195907710,8930,8930,8930,8930,0
20240902,184400,195907710,8930,8930,8930,8930,0
20240902,184300,195907710,8930,8930,8930,8930,0
20240902,184200,195907710,8930,8930,8930,8930,0
20240902,184100,195907710,8930,8930,8930,8930,0
20240902,184000,195907710,8930,8930,8930,8930,0
20240902,183900,195907710,8930,8930,8930,8930,0
20240902,183800,195907710,8930,8930,8930,8930,0
20240902,183700,195907710,8930,8930,8930,8930,0
20240902,183600,195907710,8930,8930,8930,8930,0
20240902,183500,195907710,8930,8930,8930,8930,0
20240902,183400,195907710,8930,8930,8930,8930,0
20240902,183300,195907710,8930,8930,8930,8930,0
20240902,183200,195907710,8930,8930,8930,8930,0
20240902,183100,195907710,8930,8930,8930,8930,0
20240902,183000,195907710,8930,8930,8930,8930,0
20240902,182900,195907710,8930,8930,8930,8930,0
20240902,182800,195907710,8930,8930,8930,8930,0
20240902,182700,195907710,8930,8930,8930,8930,0
20240902,182600,195907710,8930,8930,8930,8930,0
20240902,182500,195907710,8930,8930,8930,8930,0
20240902,182400,195907710,8930,8930,8930,8930,0
20240902,182300,195907710,8930,8930,8930,8930,0
20240902,182200,195907710,8930,8930,8930,8930,369
20240902,182100,195907710,8930,8930,8930,8930,0
20240902,182000,195907710,8930,8930,8930,8930,0
20240902,181900,195907710,8930,8930,8930,8930,0
20240902,181800,195907710,8930,8930,8930,8930,0
20240902,181700,195907710,8930,8930,8930,8930,0
20240902,181600,195907710,8930,8930,8930,8930,0
20240902,181500,195907710,8930,8930,8930,8930,0
20240902,181400,195907710,8930,8930,8930,8930,0
20240902,181300,195907710,8930,8930,8930,8930,0
20240902,181200,195907710,8930,8930,8930,8930,0
20240902,181100,195907710,8930,8930,8930,8930,0
20240902,181000,195907710,8930,8930,8930,8930,0
20240902,180900,195907710,8930,8930,8930,8930,0
20240902,180800,195907710,8930,8930,8930,8930,0
20240902,180700,195907710,8930,8930,8930,8930,0
20240902,180600,195907710,8930,8930,8930,8930,0
20240902,180500,195907710,8930,8930,8930,8930,0
20240902,180400,195907710,8930,8930,8930,8930,0
20240902,180300,195907710,8930,8930,8930,8930,0
20240902,180200,195907710,8930,8930,8930,8930,0
20240902,180100,195907710,8930,8930,8930,8930,0
20240902,180000,195907710,8930,8930,8930,8930,0
20240902,175900,195907710,8930,8930,8930,8930,0
20240902,175800,195907710,8930,8930,8930,8930,0
20240902,175700,195907710,8930,8930,8930,8930,0
20240902,175600,195907710,8930,8930,8930,8930,0
20240902,175500,195907710,8930,8930,8930,8930,0
20240902,175400,195907710,8930,8930,8930,8930,0
20240902,175300,195907710,8930,8930,8930,8930,0
20240902,175200,195907710,8930,8930,8930,8930,369
20240902,175100,195907710,8930,8930,8930,8930,0
20240902,175000,195907710,8930,8930,8930,8930,0
20240902,174900,195907710,8930,8930,8930,8930,0
20240902,174800,195907710,8930,8930,8930,8930,0
20240902,174700,195907710,8930,8930,8930,8930,0
20240902,174600,195907710,8930,8930,8930,8930,0
20240902,174500,195907710,8930,8930,8930,8930,0
20240902,174400,195907710,8930,8930,8930,8930,0
20240902,174300,195907710,8930,8930,8930,8930,0
20240902,174200,195907710,8930,8930,8930,8930,0
20240902,174100,195907710,8930,8930,8930,8930,0
20240902,174000,195907710,8930,8930,8930,8930,0
20240902,173900,195907710,8930,8930,8930,8930,0
20240902,173800,195907710,8930,8930,8930,8930,0
20240902,173700,195907710,8930,8930,8930,8930,0
20240902,173600,195907710,8930,8930,8930,8930,0
20240902,173500,195907710,8930,8930,8930,8930,0
20240902,173400,195907710,8930,8930,8930,8930,0
20240902,173300,195907710,8930,8930,8930,8930,0
20240902,173200,195907710,8930,8930,8930,8930,0
20240902,173100,195907710,8930,8930,8930,8930,0
20240902,173000,195907710,8930,8930,8930,8930,0
20240902,172900,195907710,8930,8930,8930,8930,0
20240902,172800,195907710,8930,8930,8930,8930,0
20240902,172700,195907710,8930,8930,8930,8930,0
20240902,172600,195907710,8930,8930,8930,8930,0
20240902,172500,195907710,8930,8930,8930,8930,0
20240902,172400,195907710,8930,8930,8930,8930,0
20240902,172300,195907710,8930,8930,8930,8930,0
20240902,172200,195907710,8930,8930,8930,8930,369
20240902,172100,195907710,8930,8930,8930,8930,0
20240902,172000,195907710,8930,8930,8930,8930,0
20240902,171900,195907710,8930,8930,8930,8930,0
20240902,171800,195907710,8930,8930,8930,8930,0
20240902,171700,195907710,8930,8930,8930,8930,0
20240902,171600,195907710,8930,8930,8930,8930,0
20240902,171500,195907710,8930,8930,8930,8930,0
20240902,171400,195907710,8930,8930,8930,8930,0
20240902,171300,195907710,8930,8930,8930,8930,0
20240902,171200,195907710,8930,8930,8930,8930,0
20240902,171100,195907710,8930,8930,8930,8930,0
20240902,171000,195907710,8930,8930,8930,8930,0
20240902,170900,195907710,8930,8930,8930,8930,0
20240902,170800,195907710,8930,8930,8930,8930,0
20240902,170700,195907710,8930,8930,8930,8930,0
20240902,170600,195907710,8930,8930,8930,8930,0
20240902,170500,195907710,8930,8930,8930,8930,0
20240902,170400,195907710,8930,8930,8930,8930,0
20240902,170300,195907710,8930,8930,8930,8930,0
20240902,170200,195907710,8930,8930,8930,8930,0
20240902,170100,195907710,8930,8930,8930,8930,0
20240902,170000,195907710,8930,8930,8930,8930,0
20240902,165900,195907710,8930,8930,8930,8930,0
20240902,165800,195907710,8930,8930,8930,8930,0
20240902,165700,195907710,8930,8930,8930,8930,0
20240902,165600,195907710,8930,8930,8930,8930,0
20240902,165500,195907710,8930,8930,8930,8930,0
20240902,165400,195907710,8930,8930,8930,8930,0
20240902,165300,195907710,8930,8930,8930,8930,0
20240902,165200,195907710,8930,8930,8930,8930,369
20240902,165100,195907710,8930,8930,8930,8930,0
20240902,165000,195907710,8930,8930,8930,8930,0
20240902,164900,195907710,8930,8930,8930,8930,0
20240902,164800,195907710,8930,8930,8930,8930,0
20240902,164700,195907710,8930,8930,8930,8930,0
20240902,164600,195907710,8930,8930,8930,8930,0
20240902,164500,195907710,8930,8930,8930,8930,0
20240902,164400,195907710,8930,8930,8930,8930,0
20240902,164300,195907710,8930,8930,8930,8930,0
20240902,164200,195907710,8930,8930,8930,8930,0
20240902,164100,195907710,8930,8930,8930,8930,0
20240902,164000,195907710,8930,8930,8930,8930,0
20240902,163900,195907710,8930,8930,8930,8930,0
20240902,163800,195907710,8930,8930,8930,8930,0
20240902,163700,195907710,8930,8930,8930,8930,0
20240902,163600,195907710,8930,8930,8930,8930,0
20240902,163500,195907710,8930,8930,8930,8930,0
20240902,163400,195907710,8930,8930,8930,8930,0
20240902,163300,195907710,8930,8930,8930,8930,0
20240902,163200,195907710,8930,8930,8930,8930,0
20240902,163100,195907710,8930,8930,8930,8930,0
20240902,163000,195907710,8930,8930,8930,8930,0
20240902,162900,195907710,8930,8930,8930,8930,0
20240902,162800,195907710,8930,8930,8930,8930,0
20240902,162700,195907710,8930,8930,8930,8930,0
20240902,162600,195907710,8930,8930,8930,8930,0
20240902,162500,195907710,8930,8930,8930,8930,0
20240902,162400,195907710,8930,8930,8930,8930,0
20240902,162300,195907710,8930,8930,8930,8930,0
20240902,162200,195907710,8930,8930,8930,8930,369
20240902,162100,195907710,8930,8930,8930,8930,0
20240902,162000,195907710,8930,8930,8930,8930,0
20240902,161900,195907710,8930,8930,8930,8930,0
20240902,161800,195907710,8930,8930,8930,8930,0
20240902,161700,195907710,8930,8930,8930,8930,0
20240902,161600,195907710,8930,8930,8930,8930,0
20240902,161500,195907710,8930,8930,8930,8930,0
20240902,161400,195907710,8930,8930,8930,8930,0
20240902,161300,195907710,8930,8930,8930,8930,0
20240902,161200,195907710,8930,8930,8930,8930,0
20240902,161100,195907710,8930,8930,8930,8930,0
20240902,161000,195907710,8930,8930,8930,8930,0
20240902,160900,195907710,8930,8930,8930,8930,0
20240902,160800,195907710,8930,8930,8930,8930,0
20240902,160700,195907710,8930,8930,8930,8930,0
20240902,160600,195907710,8930,8930,8930,8930,0
20240902,160500,195907710,8930,8930,8930,8930,0
20240902,160400,195907710,8930,8930,8930,8930,0
20240902,160300,195907710,8930,8930,8930,8930,0
20240902,160200,195907710,8930,8930,8930,8930,0
20240902,160100,195907710,8930,8930,8930,8930,0
20240902,160000,195907710,8930,8930,8930,8930,0
20240902,155900,195907710,8930,8930,8930,8930,0
20240902,155800,195907710,8930,8930,8930,8930,0
20240902,155700,195907710,8930,8930,8930,8930,0
20240902,155600,195907710,8930,8930,8930,8930,0
20240902,155500,195907710,8930,8930,8930,8930,0
20240902,155400,195907710,8930,8930,8930,8930,0
20240902,155300,195907710,8930,8930,8930,8930,0
20240902,155200,195907710,8930,8930,8930,8930,369
20240902,155100,195907710,8930,8930,8930,8930,0
20240902,155000,195907710,8930,8930,8930,8930,0
20240902,154900,195907710,8930,8930,8930,8930,0
20240902,154800,195907710,8930,8930,8930,8930,0
20240902,154700,195907710,8930,8930,8930,8930,0
20240902,154600,195907710,8930,8930,8930,8930,0
20240902,154500,195907710,8930,8930,8930,8930,0
20240902,154400,195907710,8930,8930,8930,8930,0
20240902,154300,195907710,8930,8930,8930,8930,0
20240902,154200,195907710,8930,8930,8930,8930,0
20240902,154100,195907710,8930,8930,8930,8930,0
20240902,154000,195907710,8930,8930,8930,8930,0
20240902,153900,195907710,8930,8930,8930,8930,0
20240902,153800,195907710,8930,8930,8930,8930,0
20240902,153700,195907710,8930,8930,8930,8930,0
20240902,153600,195907710,8930,8930,8930,8930,0
20240902,153500,195907710,8930,8930,8930,8930,0
20240902,153400,195907710,8930,8930,8930,8930,0
20240902,153300,195907710,8930,8930,8930,8930,0
20240902,153200,195907710,8930,8930,8930,8930,0
20240902,153100,195907710,8930,8930,8930,8930,0
20240902,153000,195907710,8930,8930,8930,8930,369
20240902,152900,192612540,8990,8990,8990,8990,0
20240902,152800,192612540,8990,8990,8990,8990,0
20240902,152700,192612540,8990,8990,8990,8990,0
20240902,152600,192612540,8990,8990,8990,8990,0
20240902,152500,192612540,8990,8990,8990,8990,0
20240902,152400,192612540,8990,8990,8990,8990,0
20240902,152300,192612540,8990,8990,8990,8990,0
20240902,152200,192612540,8990,8990,8990,8990,0
20240902,152100,192612540,8990,8990,8990,8990,0
20240902,152000,192612540,8990,8990,8990,8990,0
20240902,151900,192612540,8990,8990,8990,8990,40
20240902,151800,192252940,8950,8950,8950,8950,178
20240902,151700,190659840,8960,8940,8960,8930,114
20240902,151600,189641170,8930,8930,8930,8930,0
20240902,151500,189641170,8930,8930,8930,8930,0
20240902,151400,189641170,8930,8930,8930,8930,0
20240902,151300,189641170,8930,8930,8930,8930,0
20240902,151200,189641170,8930,8930,8930,8930,0
20240902,151100,189641170,8930,8930,8930,8930,393
20240902,151000,186131680,8920,8920,8920,8920,3
20240902,150900,186104920,8910,8910,8910,8910,25
20240902,150800,185882170,8950,8950,8950,8950,0
20240902,150700,185882170,8950,8950,8950,8950,0
20240902,150600,185882170,8950,8950,8950,8950,0
20240902,150500,185882170,8950,8950,8950,8950,0
20240902,150400,185882170,8950,8880,8950,8860,1131
20240902,150300,175852160,8940,8960,8960,8860,10454
20240902,150200,82804060,9000,9000,9000,9000,0
20240902,150100,82804060,9000,9000,9000,9000,0
20240902,150000,82804060,9000,9000,9000,9000,41
20240902,145900,82435060,9000,9000,9000,9000,0
20240902,145800,82435060,9000,9000,9000,9000,0
20240902,145700,82435060,9000,9000,9000,9000,0
20240902,145600,82435060,9000,9000,9000,9000,1
20240902,145500,82426060,8960,8960,8960,8960,0
20240902,145400,82426060,8960,8960,8960,8960,0
20240902,145300,82426060,8960,8960,8960,8960,0
20240902,145200,82426060,8960,8960,8960,8960,0
20240902,145100,82426060,8960,8960,8960,8960,0
20240902,145000,82426060,8960,8960,8960,8960,0
20240902,144900,82426060,8960,8960,8960,8960,0
20240902,144800,82426060,8960,8960,8960,8960,2
20240902,144700,82408140,9000,9000,9000,9000,1
20240902,144600,82399140,8960,8960,8960,8960,0
20240902,144500,82399140,8960,8960,8960,8960,0
20240902,144400,82399140,8960,8960,8960,8960,6
20240902,144300,82345380,9000,9000,9000,9000,0
20240902,144200,82345380,9000,9000,9000,9000,0
20240902,144100,82345380,9000,9000,9000,9000,0
20240902,144000,82345380,9000,9000,9000,9000,2
20240902,143900,82327380,9000,9000,9000,9000,0
20240902,143800,82327380,9000,9000,9000,9000,1
20240902,143700,82318380,9000,9000,9000,9000,0
20240902,143600,82318380,9000,9000,9000,9000,0
20240902,143500,82318380,9000,9000,9000,9000,0
20240902,143400,82318380,9000,9000,9000,9000,0
20240902,143300,82318380,9000,9000,9000,9000,0
20240902,143200,82318380,9000,9000,9000,9000,0
20240902,143100,82318380,9000,9000,9000,9000,0
20240902,143000,82318380,9000,9000,9000,9000,1
20240902,142900,82309380,9000,9000,9000,9000,0
20240902,142800,82309380,9000,9000,9000,9000,0
20240902,142700,82309380,9000,9000,9000,9000,0
20240902,142600,82309380,9000,9000,9000,9000,0
20240902,142500,82309380,9000,9000,9000,9000,0
20240902,142400,82309380,9000,9000,9000,9000,0
20240902,142300,82309380,9000,9000,9000,9000,0
20240902,142200,82309380,9000,9000,9000,9000,0
20240902,142100,82309380,9000,8930,9000,8930,26
20240902,142000,82077130,9000,9000,9000,9000,0
20240902,141900,82077130,9000,9000,9000,9000,0
20240902,141800,82077130,9000,9000,9000,9000,0
20240902,141700,82077130,9000,9000,9000,9000,0
20240902,141600,82077130,9000,9000,9000,9000,0
20240902,141500,82077130,9000,9000,9000,9000,0
20240902,141400,82077130,9000,9000,9000,9000,0
20240902,141300,82077130,9000,9000,9000,9000,0
20240902,141200,82077130,9000,9000,9000,9000,1
20240902,141100,82068130,9000,9000,9000,9000,0
20240902,141000,82068130,9000,9000,9000,9000,0
20240902,140900,82068130,9000,9000,9000,9000,0
20240902,140800,82068130,9000,9000,9000,9000,0
20240902,140700,82068130,9000,9000,9000,9000,0
20240902,140600,82068130,9000,9000,9000,9000,0
20240902,140500,82068130,9000,9000,9000,9000,0
20240902,140400,82068130,9000,9000,9000,9000,0
20240902,140300,82068130,9000,9000,9000,9000,1
20240902,140200,82059130,9000,9000,9000,9000,0
20240902,140100,82059130,9000,9000,9000,9000,0
20240902,140000,82059130,9000,9000,9000,9000,0
20240902,135900,82059130,9000,9000,9000,9000,1
20240902,135800,82050130,9000,9000,9000,9000,0
20240902,135700,82050130,9000,9000,9000,9000,0
20240902,135600,82050130,9000,9000,9000,9000,0
20240902,135500,82050130,9000,9000,9000,9000,1
20240902,135400,82041130,9000,9000,9000,9000,1
20240902,135300,82032130,9000,9000,9000,9000,0
20240902,135200,82032130,9000,9000,9000,9000,0
20240902,135100,82032130,9000,9000,9000,9000,0
20240902,135000,82032130,9000,9000,9000,9000,0
20240902,134900,82032130,9000,9000,9000,9000,0
20240902,134800,82032130,9000,9000,9000,9000,1
20240902,134700,82023130,9000,9000,9000,9000,0
20240902,134600,82023130,9000,9000,9000,9000,1
20240902,134500,82014130,8940,8940,8940,8940,0
20240902,134400,82014130,8940,8940,8940,8940,160
20240902,134300,80583730,8950,8950,8950,8950,0
20240902,134200,80583730,8950,9000,9000,8950,11
20240902,134100,80485230,8950,8950,8950,8950,50
20240902,134000,80037730,9000,9000,9000,9000,0
20240902,133900,80037730,9000,9000,9000,9000,0
20240902,133800,80037730,9000,9000,9000,9000,0
20240902,133700,80037730,9000,8990,9000,8990,6
20240902,133600,79983780,9000,9000,9000,9000,1
20240902,133500,79974780,9000,9000,9000,9000,1
20240902,133400,79965780,9000,9000,9000,9000,0
20240902,133300,79965780,9000,9000,9000,9000,0
20240902,133200,79965780,9000,9000,9000,9000,0
20240902,133100,79965780,9000,9000,9000,9000,0
20240902,133000,79965780,9000,9000,9000,9000,1
20240902,132900,79956780,8930,8930,8930,8930,26
20240902,132800,79724600,9010,9010,9010,9010,2
20240902,132700,79706580,9010,9010,9010,9010,0
20240902,132600,79706580,9010,9010,9010,9010,0
20240902,132500,79706580,9010,9010,9010,9010,0
20240902,132400,79706580,9010,9010,9010,9010,2
20240902,132300,79688560,8900,8900,8900,8900,0
20240902,132200,79688560,8900,8900,8900,8900,0
20240902,132100,79688560,8900,8900,8900,8900,0
20240902,132000,79688560,8900,9010,9010,8900,331
20240902,131900,76736880,9000,9000,9000,9000,0
20240902,131800,76736880,9000,9000,9000,9000,129
20240902,131700,75575880,8980,8980,8980,8980,0
20240902,131600,75575880,8980,8980,8980,8980,0
20240902,131500,75575880,8980,8960,8980,8960,456
20240902,131400,71487910,8960,8960,8960,8960,0
20240902,131300,71487910,8960,8960,8960,8960,0
20240902,131200,71487910,8960,8960,8960,8960,1
20240902,131100,71478950,8960,8960,8960,8960,1
20240902,131000,71469990,8960,8960,8960,8960,0
20240902,130900,71469990,8960,8960,8960,8960,0
20240902,130800,71469990,8960,8960,8960,8960,0
20240902,130700,71469990,8960,8960,8960,8960,0
20240902,130600,71469990,8960,8960,8960,8960,183
20240902,130500,69830310,8960,8960,8960,8960,0
20240902,130400,69830310,8960,8960,8960,8960,0
20240902,130300,69830310,8960,8960,8960,8960,1
20240902,130200,69821350,8950,8950,8950,8950,0
20240902,130100,69821350,8950,8950,8950,8950,0
20240902,130000,69821350,8950,8950,8950,8950,30
20240902,125900,69552850,8940,8940,8940,8940,0
20240902,125800,69552850,8940,8940,8940,8940,0
20240902,125700,69552850,8940,8940,8940,8940,0
20240902,125600,69552850,8940,8940,8940,8940,0
20240902,125500,69552850,8940,8940,8940,8940,0
20240902,125400,69552850,8940,8940,8940,8940,2
20240902,125300,69534970,8940,8940,8940,8940,0
20240902,125200,69534970,8940,8940,8940,8940,0
20240902,125100,69534970,8940,8940,8940,8940,0
20240902,125000,69534970,8940,8940,8940,8940,0
20240902,124900,69534970,8940,8940,8940,8940,0
20240902,124800,69534970,8940,8940,8940,8940,1
20240902,124700,69526030,8940,8940,8940,8940,0
20240902,124600,69526030,8940,8940,8940,8940,0
20240902,124500,69526030,8940,8940,8940,8940,1
20240902,124400,69517090,8940,8940,8940,8940,1
20240902,124300,69508150,8940,8940,8940,8940,5
20240902,124200,69463450,8940,8940,8940,8940,0
20240902,124100,69463450,8940,8940,8940,8940,541
20240902,124000,64626910,8940,8940,8940,8940,0
20240902,123900,64626910,8940,8940,8940,8940,0
20240902,123800,64626910,8940,8940,8940,8940,0
20240902,123700,64626910,8940,8940,8940,8940,25
20240902,123600,64403410,8940,8940,8940,8940,0
20240902,123500,64403410,8940,8940,8940,8940,0
20240902,123400,64403410,8940,8940,8940,8940,0
20240902,123300,64403410,8940,8940,8940,8940,0
20240902,123200,64403410,8940,8940,8940,8940,0
20240902,123100,64403410,8940,8940,8940,8940,0
20240902,123000,64403410,8940,8940,8940,8940,0
20240902,122900,64403410,8940,8940,8940,8940,0
20240902,122800,64403410,8940,8940,8940,8940,0
20240902,122700,64403410,8940,8940,8940,8940,0
20240902,122600,64403410,8940,8950,8950,8940,81
20240902,122500,63678720,8940,8940,8940,8940,10
20240902,122400,63589320,8890,8890,8890,8890,0
20240902,122300,63589320,8890,8890,8890,8890,0
20240902,122200,63589320,8890,8890,8890,8890,0
20240902,122100,63589320,8890,8890,8890,8890,0
20240902,122000,63589320,8890,8890,8890,8890,0
20240902,121900,63589320,8890,8930,8930,8890,93
20240902,121800,62759310,8940,8940,8940,8940,10
20240902,121700,62669910,8930,8910,8930,8910,72
20240902,121600,62027950,8900,8900,8900,8900,10
20240902,121500,61938950,8890,8890,8890,8890,0
20240902,121400,61938950,8890,8890,8890,8890,10
20240902,121300,61850050,8880,8880,8880,8880,0
20240902,121200,61850050,8880,8870,8880,8870,14
20240902,121100,61725840,8880,8880,8880,8880,0
20240902,121000,61725840,8880,8880,8880,8880,10
20240902,120900,61637040,8870,8870,8870,8870,32
20240902,120800,61353200,8870,8880,8880,8870,278
20240902,120700,58886640,8870,8870,8870,8870,0
20240902,120600,58886640,8870,8870,8870,8870,0
20240902,120500,58886640,8870,8870,8870,8870,0
20240902,120400,58886640,8870,8870,8870,8870,0
20240902,120300,58886640,8870,8870,8870,8870,0
20240902,120200,58886640,8870,8870,8870,8870,0
20240902,120100,58886640,8870,8870,8870,8870,0
20240902,120000,58886640,8870,8870,8870,8870,0
20240902,115900,58886640,8870,8870,8870,8870,0
20240902,115800,58886640,8870,8870,8870,8870,0
20240902,115700,58886640,8870,8870,8870,8870,0
20240902,115600,58886640,8870,8870,8870,8870,0
20240902,115500,58886640,8870,8870,8870,8870,0
20240902,115400,58886640,8870,8870,8870,8870,0
20240902,115300,58886640,8870,8870,8870,8870,0
20240902,115200,58886640,8870,8870,8870,8870,0
20240902,115100,58886640,8870,8870,8870,8870,0
20240902,115000,58886640,8870,8870,8870,8870,0
20240902,114900,58886640,8870,8870,8870,8870,0
20240902,114800,58886640,8870,8870,8870,8870,0
20240902,114700,58886640,8870,8870,8870,8870,1
20240902,114600,58877770,8870,8870,8870,8870,0
20240902,114500,58877770,8870,8880,8880,8870,25
20240902,114400,58655880,8880,8880,8880,8880,0
20240902,114300,58655880,8880,8880,8880,8880,0
20240902,114200,58655880,8880,8880,8880,8880,1
20240902,114100,58647000,8880,8880,8880,8880,0
20240902,114000,58647000,8880,8880,8880,8880,10
20240902,113900,58558200,8870,8870,8870,8870,0
20240902,113800,58558200,8870,8870,8870,8870,0
20240902,113700,58558200,8870,8870,8870,8870,0
20240902,113600,58558200,8870,8870,8870,8870,27
20240902,113500,58318710,8870,8870,8870,8870,0
20240902,113400,58318710,8870,8870,8870,8870,0
20240902,113300,58318710,8870,8870,8870,8870,0
20240902,113200,58318710,8870,8870,8870,8870,0
20240902,113100,58318710,8870,8870,8870,8870,0
20240902,113000,58318710,8870,8870,8870,8870,0
20240902,112900,58318710,8870,8890,8890,8870,367
20240902,112800,55056160,8900,8900,8900,8900,0
20240902,112700,55056160,8900,8900,8900,8900,0
20240902,112600,55056160,8900,8900,8900,8900,0
20240902,112500,55056160,8900,8900,8900,8900,0
20240902,112400,55056160,8900,8900,8900,8900,0
20240902,112300,55056160,8900,8900,8900,8900,0
20240902,112200,55056160,8900,8900,8900,8900,0
20240902,112100,55056160,8900,8900,8900,8900,0
20240902,112000,55056160,8900,8900,8900,8900,0
20240902,111900,55056160,8900,8900,8900,8900,0
20240902,111800,55056160,8900,8900,8900,8900,0
20240902,111700,55056160,8900,8900,8900,8900,0
20240902,111600,55056160,8900,8900,8900,8900,0
20240902,111500,55056160,8900,8900,8900,8900,0
20240902,111400,55056160,8900,8900,8900,8900,0
20240902,111300,55056160,8900,8900,8900,8900,0
20240902,111200,55056160,8900,8900,8900,8900,0
20240902,111100,55056160,8900,8900,8900,8900,0
20240902,111000,55056160,8900,8900,8900,8900,0
20240902,110900,55056160,8900,8900,8900,8900,0
20240902,110800,55056160,8900,8900,8900,8900,0
20240902,110700,55056160,8900,8900,8900,8900,0
20240902,110600,55056160,8900,8900,8900,8900,0
20240902,110500,55056160,8900,8900,8900,8900,0
20240902,110400,55056160,8900,8900,8900,8900,0
20240902,110300,55056160,8900,8900,8900,8900,0
20240902,110200,55056160,8900,8900,8900,8900,0
20240902,110100,55056160,8900,8900,8900,8900,77
20240902,110000,54370860,8900,8900,8900,8900,0
20240902,105900,54370860,8900,8900,8900,8900,0
20240902,105800,54370860,8900,8900,8900,8900,0
20240902,105700,54370860,8900,8900,8900,8900,0
20240902,105600,54370860,8900,8900,8900,8900,0
20240902,105500,54370860,8900,8900,8900,8900,0
20240902,105400,54370860,8900,8900,8900,8900,0
20240902,105300,54370860,8900,8900,8900,8900,25
20240902,105200,54148360,8900,8900,8900,8900,1
20240902,105100,54139460,8890,8890,8890,8890,0
20240902,105000,54139460,8890,8890,8890,8890,0
20240902,104900,54139460,8890,8890,8890,8890,0
20240902,104800,54139460,8890,8890,8890,8890,0
20240902,104700,54139460,8890,8890,8890,8890,1
20240902,104600,54130570,8890,8890,8890,8890,0
20240902,104500,54130570,8890,8890,8890,8890,1
20240902,104400,54121680,8890,8890,8890,8890,9
20240902,104300,54041670,8890,8890,8890,8890,0
20240902,104200,54041670,8890,8880,8890,8880,11
20240902,104100,53943980,8860,8860,8860,8860,0
20240902,104000,53943980,8860,8860,8860,8860,0
20240902,103900,53943980,8860,8860,8860,8860,0
20240902,103800,53943980,8860,8860,8860,8860,1
20240902,103700,53935120,8870,8870,8870,8870,0
20240902,103600,53935120,8870,8870,8870,8870,0
20240902,103500,53935120,8870,8870,8870,8870,0
20240902,103400,53935120,8870,8870,8870,8870,0
20240902,103300,53935120,8870,8870,8870,8870,0
20240902,103200,53935120,8870,8870,8870,8870,0
20240902,103100,53935120,8870,8870,8870,8870,0
20240902,103000,53935120,8870,8840,8870,8840,110
20240902,102900,52962420,8890,8890,8890,8890,0
20240902,102800,52962420,8890,8890,8890,8890,0
20240902,102700,52962420,8890,8890,8890,8890,0
20240902,102600,52962420,8890,8890,8890,8890,0
20240902,102500,52962420,8890,8890,8890,8890,10
20240902,102400,52873520,8880,8880,8880,8880,0
20240902,102300,52873520,8880,8880,8880,8880,0
20240902,102200,52873520,8880,8880,8880,8880,96
20240902,102100,52021040,8820,8820,8820,8820,0
20240902,102000,52021040,8820,8830,8830,8820,400
20240902,101900,48492620,8820,8870,8870,8820,106
20240902,101800,47553700,8870,8870,8870,8870,0
20240902,101700,47553700,8870,8870,8870,8870,0
20240902,101600,47553700,8870,8880,8880,8870,19
20240902,101500,47385100,8880,8880,8880,8880,1
20240902,101400,47376220,8900,8900,8900,8900,0
20240902,101300,47376220,8900,8900,8900,8900,0
20240902,101200,47376220,8900,8900,8900,8900,0
20240902,101100,47376220,8900,8900,8900,8900,0
20240902,101000,47376220,8900,8900,8900,8900,0
20240902,100900,47376220,8900,8900,8900,8900,0
20240902,100800,47376220,8900,8900,8900,8900,1
20240902,100700,47367320,8900,8900,8900,8900,3
20240902,100600,47340620,8880,8900,8900,8880,3
20240902,100500,47313960,8880,8880,8880,8880,0
20240902,100400,47313960,8880,8880,8880,8880,0
20240902,100300,47313960,8880,8880,8880,8880,0
20240902,100200,47313960,8880,8880,8880,8880,0
20240902,100100,47313960,8880,8880,8880,8880,0
20240902,100000,47313960,8880,8880,8880,8880,0
20240902,095900,47313960,8880,8880,8880,8880,0
20240902,095800,47313960,8880,8880,8880,8880,20
20240902,095700,47136360,8880,8880,8880,8880,0
20240902,095600,47136360,8880,8880,8880,8880,0
20240902,095500,47136360,8880,8880,8880,8880,0
20240902,095400,47136360,8880,8880,8880,8880,0
20240902,095300,47136360,8880,8880,8880,8880,111
20240902,095200,46150680,8880,8880,8880,8880,0
20240902,095100,46150680,8880,8880,8880,8880,499
20240902,095000,41719560,8890,8890,8890,8890,10
20240902,094900,41630660,8900,8900,8900,8900,1
20240902,094800,41621760,8900,8900,8900,8900,70
20240902,094700,40998760,8900,8890,8930,8890,111
20240902,094600,40011050,8890,8890,8890,8890,141
20240902,094500,38757560,8890,8890,8890,8890,17
20240902,094400,38606430,8890,8890,8890,8890,5
20240902,094300,38561980,8900,8900,8900,8900,11
20240902,094200,38464080,8910,8910,8910,8910,0
20240902,094100,38464080,8910,8910,8910,8910,0
20240902,094000,38464080,8910,8910,8910,8910,0
20240902,093900,38464080,8910,8910,8910,8910,3
20240902,093800,38437350,8910,8910,8910,8910,0
20240902,093700,38437350,8910,8900,8910,8900,191
20240902,093600,36737350,8890,8890,8890,8890,0
20240902,093500,36737350,8890,8890,8890,8890,2
20240902,093400,36719570,8890,8890,8890,8890,10
20240902,093300,36630670,8880,8880,8880,8880,17
20240902,093200,36479710,8870,8870,8870,8870,0
20240902,093100,36479710,8870,8870,8870,8870,0
20240902,093000,36479710,8870,8850,8870,8850,94
20240902,092900,35646130,8840,8850,8850,8750,457
20240902,092800,31615960,8850,8910,8910,8850,1889
20240902,092700,14829240,8910,8910,8910,8910,0
20240902,092600,14829240,8910,8910,8910,8910,100
20240902,092500,13938240,8910,8910,8910,8910,0
20240902,092400,13938240,8910,8910,8910,8910,0
20240902,092300,13938240,8910,8910,8910,8910,0
20240902,092200,13938240,8910,8910,8910,8910,0
20240902,092100,13938240,8910,8910,8910,8910,0
20240902,092000,13938240,8910,8910,8910,8910,0
20240902,091900,13938240,8910,8910,8910,8910,0
20240902,091800,13938240,8910,8930,8930,8910,102
20240902,091700,13027420,8930,8950,8950,8930,165
20240902,091600,11553860,8970,8970,8970,8970,45
20240902,091500,11150210,8970,8990,8990,8970,60
20240902,091400,10611680,9040,9040,9040,9040,0
20240902,091300,10611680,9040,9040,9040,9040,0
20240902,091200,10611680,9040,9040,9040,9040,3
20240902,091100,10584560,9040,8980,9040,8980,323
20240902,091000,7664820,9010,9040,9040,9010,263
20240902,090900,5294740,9020,9020,9020,9020,1
20240902,090800,5285720,9020,9020,9020,9020,0
20240902,090700,5285720,9020,9020,9020,9020,1
20240902,090600,5276700,9020,9020,9020,9020,0
20240902,090500,5276700,9020,9020,9020,9020,0
20240902,090400,5276700,9020,9020,9020,9020,43
20240902,090300,4888840,9020,9020,9020,9020,51
20240902,090200,4428820,9020,9020,9020,9020,0
20240902,090100,4428820,9020,9020,9020,9020,0
20240902,090000,4428820,9020,9020,9020,9020,491