KissMeData/443250/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,212800,424780440,8960,8960,8960,8960,369
20240902,212700,424780440,8960,8960,8960,8960,0
20240902,212600,424780440,8960,8960,8960,8960,0
20240902,212500,424780440,8960,8960,8960,8960,0
20240902,212400,424780440,8960,8960,8960,8960,0
20240902,212300,424780440,8960,8960,8960,8960,0
20240902,212200,424780440,8960,8960,8960,8960,0
20240902,212100,424780440,8960,8960,8960,8960,0
20240902,212000,424780440,8960,8960,8960,8960,0
20240902,211900,424780440,8960,8960,8960,8960,0
20240902,211800,424780440,8960,8960,8960,8960,0
20240902,211700,424780440,8960,8960,8960,8960,0
20240902,211600,424780440,8960,8960,8960,8960,0
20240902,211500,424780440,8960,8960,8960,8960,0
20240902,211400,424780440,8960,8960,8960,8960,0
20240902,211300,424780440,8960,8960,8960,8960,0
20240902,211200,424780440,8960,8960,8960,8960,0
20240902,211100,424780440,8960,8960,8960,8960,0
20240902,211000,424780440,8960,8960,8960,8960,0
20240902,210900,424780440,8960,8960,8960,8960,0
20240902,210800,424780440,8960,8960,8960,8960,0
20240902,210700,424780440,8960,8960,8960,8960,0
20240902,210600,424780440,8960,8960,8960,8960,0
20240902,210500,424780440,8960,8960,8960,8960,0
20240902,210400,424780440,8960,8960,8960,8960,0
20240902,210300,424780440,8960,8960,8960,8960,0
20240902,210200,424780440,8960,8960,8960,8960,0
20240902,210100,424780440,8960,8960,8960,8960,0
20240902,210000,424780440,8960,8960,8960,8960,0
20240902,205900,424780440,8960,8960,8960,8960,0
20240902,205800,424780440,8960,8960,8960,8960,369
20240902,205700,424780440,8960,8960,8960,8960,0
20240902,205600,424780440,8960,8960,8960,8960,0
20240902,205500,424780440,8960,8960,8960,8960,0
20240902,205400,424780440,8960,8960,8960,8960,0
20240902,205300,424780440,8960,8960,8960,8960,0
20240902,205200,424780440,8960,8960,8960,8960,0
20240902,205100,424780440,8960,8960,8960,8960,0
20240902,205000,424780440,8960,8960,8960,8960,0
20240902,204900,424780440,8960,8960,8960,8960,0
20240902,204800,424780440,8960,8960,8960,8960,0
20240902,204700,424780440,8960,8960,8960,8960,0
20240902,204600,424780440,8960,8960,8960,8960,0
20240902,204500,424780440,8960,8960,8960,8960,0
20240902,204400,424780440,8960,8960,8960,8960,0
20240902,204300,424780440,8960,8960,8960,8960,0
20240902,204200,424780440,8960,8960,8960,8960,0
20240902,204100,424780440,8960,8960,8960,8960,0
20240902,204000,424780440,8960,8960,8960,8960,0
20240902,203900,424780440,8960,8960,8960,8960,0
20240902,203800,424780440,8960,8960,8960,8960,0
20240902,203700,424780440,8960,8960,8960,8960,0
20240902,203600,424780440,8960,8960,8960,8960,0
20240902,203500,424780440,8960,8960,8960,8960,0
20240902,203400,424780440,8960,8960,8960,8960,0
20240902,203300,424780440,8960,8960,8960,8960,0
20240902,203200,424780440,8960,8960,8960,8960,0
20240902,203100,424780440,8960,8960,8960,8960,0
20240902,203000,424780440,8960,8960,8960,8960,0
20240902,202900,424780440,8960,8960,8960,8960,0
20240902,202800,424780440,8960,8960,8960,8960,369
20240902,202700,424780440,8960,8960,8960,8960,0
20240902,202600,424780440,8960,8960,8960,8960,0
20240902,202500,424780440,8960,8960,8960,8960,0
20240902,202400,424780440,8960,8960,8960,8960,0
20240902,202300,424780440,8960,8960,8960,8960,0
20240902,202200,424780440,8960,8960,8960,8960,0
20240902,202100,424780440,8960,8960,8960,8960,0
20240902,202000,424780440,8960,8960,8960,8960,0
20240902,201900,424780440,8960,8960,8960,8960,0
20240902,201800,424780440,8960,8960,8960,8960,0
20240902,201700,424780440,8960,8960,8960,8960,0
20240902,201600,424780440,8960,8960,8960,8960,0
20240902,201500,424780440,8960,8960,8960,8960,0
20240902,201400,424780440,8960,8960,8960,8960,0
20240902,201300,424780440,8960,8960,8960,8960,0
20240902,201200,424780440,8960,8960,8960,8960,0
20240902,201100,424780440,8960,8960,8960,8960,0
20240902,201000,424780440,8960,8960,8960,8960,0
20240902,200900,424780440,8960,8960,8960,8960,0
20240902,200800,424780440,8960,8960,8960,8960,0
20240902,200700,424780440,8960,8960,8960,8960,0
20240902,200600,424780440,8960,8960,8960,8960,0
20240902,200500,424780440,8960,8960,8960,8960,0
20240902,200400,424780440,8960,8960,8960,8960,0
20240902,200300,424780440,8960,8960,8960,8960,0
20240902,200200,424780440,8960,8960,8960,8960,0
20240902,200100,424780440,8960,8960,8960,8960,0
20240902,200000,424780440,8960,8960,8960,8960,0
20240902,195900,424780440,8960,8960,8960,8960,0
20240902,195800,424780440,8960,8960,8960,8960,369
20240902,195700,424780440,8960,8960,8960,8960,0
20240902,195600,424780440,8960,8960,8960,8960,0
20240902,195500,424780440,8960,8960,8960,8960,0
20240902,195400,424780440,8960,8960,8960,8960,0
20240902,195300,424780440,8960,8960,8960,8960,0
20240902,195200,424780440,8960,8960,8960,8960,0
20240902,195100,424780440,8960,8960,8960,8960,0
20240902,195000,424780440,8960,8960,8960,8960,0
20240902,194900,424780440,8960,8960,8960,8960,0
20240902,194800,424780440,8960,8960,8960,8960,0
20240902,194700,424780440,8960,8960,8960,8960,0
20240902,194600,424780440,8960,8960,8960,8960,0
20240902,194500,424780440,8960,8960,8960,8960,0
20240902,194400,424780440,8960,8960,8960,8960,0
20240902,194300,424780440,8960,8960,8960,8960,0
20240902,194200,424780440,8960,8960,8960,8960,0
20240902,194100,424780440,8960,8960,8960,8960,0
20240902,194000,424780440,8960,8960,8960,8960,0
20240902,193900,424780440,8960,8960,8960,8960,0
20240902,193800,424780440,8960,8960,8960,8960,0
20240902,193700,424780440,8960,8960,8960,8960,0
20240902,193600,424780440,8960,8960,8960,8960,0
20240902,193500,424780440,8960,8960,8960,8960,0
20240902,193400,424780440,8960,8960,8960,8960,0
20240902,193300,424780440,8960,8960,8960,8960,0
20240902,193200,424780440,8960,8960,8960,8960,0
20240902,193100,424780440,8960,8960,8960,8960,0
20240902,193000,424780440,8960,8960,8960,8960,0
20240902,192900,424780440,8960,8960,8960,8960,0
20240902,192800,424780440,8960,8960,8960,8960,369
20240902,192700,424780440,8960,8960,8960,8960,0
20240902,192600,424780440,8960,8960,8960,8960,0
20240902,192500,424780440,8960,8960,8960,8960,0
20240902,192400,424780440,8960,8960,8960,8960,0
20240902,192300,424780440,8960,8960,8960,8960,0
20240902,192200,424780440,8960,8960,8960,8960,0
20240902,192100,424780440,8960,8960,8960,8960,0
20240902,192000,424780440,8960,8960,8960,8960,0
20240902,191900,424780440,8960,8960,8960,8960,0
20240902,191800,424780440,8960,8960,8960,8960,0
20240902,191700,424780440,8960,8960,8960,8960,0
20240902,191600,424780440,8960,8960,8960,8960,0
20240902,191500,424780440,8960,8960,8960,8960,0
20240902,191400,424780440,8960,8960,8960,8960,0
20240902,191300,424780440,8960,8960,8960,8960,0
20240902,191200,424780440,8960,8960,8960,8960,0
20240902,191100,424780440,8960,8960,8960,8960,0
20240902,191000,424780440,8960,8960,8960,8960,0
20240902,190900,424780440,8960,8960,8960,8960,0
20240902,190800,424780440,8960,8960,8960,8960,0
20240902,190700,424780440,8960,8960,8960,8960,0
20240902,190600,424780440,8960,8960,8960,8960,0
20240902,190500,424780440,8960,8960,8960,8960,0
20240902,190400,424780440,8960,8960,8960,8960,0
20240902,190300,424780440,8960,8960,8960,8960,0
20240902,190200,424780440,8960,8960,8960,8960,0
20240902,190100,424780440,8960,8960,8960,8960,0
20240902,190000,424780440,8960,8960,8960,8960,0
20240902,185900,424780440,8960,8960,8960,8960,0
20240902,185800,424780440,8960,8960,8960,8960,369
20240902,185700,424780440,8960,8960,8960,8960,0
20240902,185600,424780440,8960,8960,8960,8960,0
20240902,185500,424780440,8960,8960,8960,8960,0
20240902,185400,424780440,8960,8960,8960,8960,0
20240902,185300,424780440,8960,8960,8960,8960,0
20240902,185200,424780440,8960,8960,8960,8960,0
20240902,185100,424780440,8960,8960,8960,8960,0
20240902,185000,424780440,8960,8960,8960,8960,0
20240902,184900,424780440,8960,8960,8960,8960,0
20240902,184800,424780440,8960,8960,8960,8960,0
20240902,184700,424780440,8960,8960,8960,8960,0
20240902,184600,424780440,8960,8960,8960,8960,0
20240902,184500,424780440,8960,8960,8960,8960,0
20240902,184400,424780440,8960,8960,8960,8960,0
20240902,184300,424780440,8960,8960,8960,8960,0
20240902,184200,424780440,8960,8960,8960,8960,0
20240902,184100,424780440,8960,8960,8960,8960,0
20240902,184000,424780440,8960,8960,8960,8960,0
20240902,183900,424780440,8960,8960,8960,8960,0
20240902,183800,424780440,8960,8960,8960,8960,0
20240902,183700,424780440,8960,8960,8960,8960,0
20240902,183600,424780440,8960,8960,8960,8960,0
20240902,183500,424780440,8960,8960,8960,8960,0
20240902,183400,424780440,8960,8960,8960,8960,0
20240902,183300,424780440,8960,8960,8960,8960,0
20240902,183200,424780440,8960,8960,8960,8960,0
20240902,183100,424780440,8960,8960,8960,8960,0
20240902,183000,424780440,8960,8960,8960,8960,0
20240902,182900,424780440,8960,8960,8960,8960,0
20240902,182800,424780440,8960,8960,8960,8960,369
20240902,182700,424780440,8960,8960,8960,8960,0
20240902,182600,424780440,8960,8960,8960,8960,0
20240902,182500,424780440,8960,8960,8960,8960,0
20240902,182400,424780440,8960,8960,8960,8960,0
20240902,182300,424780440,8960,8960,8960,8960,0
20240902,182200,424780440,8960,8960,8960,8960,0
20240902,182100,424780440,8960,8960,8960,8960,0
20240902,182000,424780440,8960,8960,8960,8960,0
20240902,181900,424780440,8960,8960,8960,8960,0
20240902,181800,424780440,8960,8960,8960,8960,0
20240902,181700,424780440,8960,8960,8960,8960,0
20240902,181600,424780440,8960,8960,8960,8960,0
20240902,181500,424780440,8960,8960,8960,8960,0
20240902,181400,424780440,8960,8960,8960,8960,0
20240902,181300,424780440,8960,8960,8960,8960,0
20240902,181200,424780440,8960,8960,8960,8960,0
20240902,181100,424780440,8960,8960,8960,8960,0
20240902,181000,424780440,8960,8960,8960,8960,0
20240902,180900,424780440,8960,8960,8960,8960,0
20240902,180800,424780440,8960,8960,8960,8960,0
20240902,180700,424780440,8960,8960,8960,8960,0
20240902,180600,424780440,8960,8960,8960,8960,0
20240902,180500,424780440,8960,8960,8960,8960,0
20240902,180400,424780440,8960,8960,8960,8960,0
20240902,180300,424780440,8960,8960,8960,8960,0
20240902,180200,424780440,8960,8960,8960,8960,0
20240902,180100,424780440,8960,8960,8960,8960,0
20240902,180000,424780440,8960,8960,8960,8960,0
20240902,175900,424780440,8960,8960,8960,8960,0
20240902,175800,424780440,8960,8960,8960,8960,369
20240902,175700,424780440,8960,8960,8960,8960,0
20240902,175600,424780440,8960,8960,8960,8960,0
20240902,175500,424780440,8960,8960,8960,8960,0
20240902,175400,424780440,8960,8960,8960,8960,0
20240902,175300,424780440,8960,8960,8960,8960,0
20240902,175200,424780440,8960,8960,8960,8960,0
20240902,175100,424780440,8960,8960,8960,8960,0
20240902,175000,424780440,8960,8960,8960,8960,0
20240902,174900,424780440,8960,8960,8960,8960,0
20240902,174800,424780440,8960,8960,8960,8960,0
20240902,174700,424780440,8960,8960,8960,8960,0
20240902,174600,424780440,8960,8960,8960,8960,0
20240902,174500,424780440,8960,8960,8960,8960,0
20240902,174400,424780440,8960,8960,8960,8960,0
20240902,174300,424780440,8960,8960,8960,8960,0
20240902,174200,424780440,8960,8960,8960,8960,0
20240902,174100,424780440,8960,8960,8960,8960,0
20240902,174000,424780440,8960,8960,8960,8960,0
20240902,173900,424780440,8960,8960,8960,8960,0
20240902,173800,424780440,8960,8960,8960,8960,0
20240902,173700,424780440,8960,8960,8960,8960,0
20240902,173600,424780440,8960,8960,8960,8960,0
20240902,173500,424780440,8960,8960,8960,8960,0
20240902,173400,424780440,8960,8960,8960,8960,0
20240902,173300,424780440,8960,8960,8960,8960,0
20240902,173200,424780440,8960,8960,8960,8960,0
20240902,173100,424780440,8960,8960,8960,8960,0
20240902,173000,424780440,8960,8960,8960,8960,0
20240902,172900,424780440,8960,8960,8960,8960,0
20240902,172800,424780440,8960,8960,8960,8960,369
20240902,172700,424780440,8960,8960,8960,8960,0
20240902,172600,424780440,8960,8960,8960,8960,0
20240902,172500,424780440,8960,8960,8960,8960,0
20240902,172400,424780440,8960,8960,8960,8960,0
20240902,172300,424780440,8960,8960,8960,8960,0
20240902,172200,424780440,8960,8960,8960,8960,0
20240902,172100,424780440,8960,8960,8960,8960,0
20240902,172000,424780440,8960,8960,8960,8960,0
20240902,171900,424780440,8960,8960,8960,8960,0
20240902,171800,424780440,8960,8960,8960,8960,0
20240902,171700,424780440,8960,8960,8960,8960,0
20240902,171600,424780440,8960,8960,8960,8960,0
20240902,171500,424780440,8960,8960,8960,8960,0
20240902,171400,424780440,8960,8960,8960,8960,0
20240902,171300,424780440,8960,8960,8960,8960,0
20240902,171200,424780440,8960,8960,8960,8960,0
20240902,171100,424780440,8960,8960,8960,8960,0
20240902,171000,424780440,8960,8960,8960,8960,0
20240902,170900,424780440,8960,8960,8960,8960,0
20240902,170800,424780440,8960,8960,8960,8960,0
20240902,170700,424780440,8960,8960,8960,8960,0
20240902,170600,424780440,8960,8960,8960,8960,0
20240902,170500,424780440,8960,8960,8960,8960,0
20240902,170400,424780440,8960,8960,8960,8960,0
20240902,170300,424780440,8960,8960,8960,8960,0
20240902,170200,424780440,8960,8960,8960,8960,0
20240902,170100,424780440,8960,8960,8960,8960,0
20240902,170000,424780440,8960,8960,8960,8960,0
20240902,165900,424780440,8960,8960,8960,8960,0
20240902,165800,424780440,8960,8960,8960,8960,369
20240902,165700,424780440,8960,8960,8960,8960,0
20240902,165600,424780440,8960,8960,8960,8960,0
20240902,165500,424780440,8960,8960,8960,8960,0
20240902,165400,424780440,8960,8960,8960,8960,0
20240902,165300,424780440,8960,8960,8960,8960,0
20240902,165200,424780440,8960,8960,8960,8960,0
20240902,165100,424780440,8960,8960,8960,8960,0
20240902,165000,424780440,8960,8960,8960,8960,0
20240902,164900,424780440,8960,8960,8960,8960,0
20240902,164800,424780440,8960,8960,8960,8960,0
20240902,164700,424780440,8960,8960,8960,8960,0
20240902,164600,424780440,8960,8960,8960,8960,0
20240902,164500,424780440,8960,8960,8960,8960,0
20240902,164400,424780440,8960,8960,8960,8960,0
20240902,164300,424780440,8960,8960,8960,8960,0
20240902,164200,424780440,8960,8960,8960,8960,0
20240902,164100,424780440,8960,8960,8960,8960,0
20240902,164000,424780440,8960,8960,8960,8960,0
20240902,163900,424780440,8960,8960,8960,8960,0
20240902,163800,424780440,8960,8960,8960,8960,0
20240902,163700,424780440,8960,8960,8960,8960,0
20240902,163600,424780440,8960,8960,8960,8960,0
20240902,163500,424780440,8960,8960,8960,8960,0
20240902,163400,424780440,8960,8960,8960,8960,0
20240902,163300,424780440,8960,8960,8960,8960,0
20240902,163200,424780440,8960,8960,8960,8960,0
20240902,163100,424780440,8960,8960,8960,8960,0
20240902,163000,424780440,8960,8960,8960,8960,0
20240902,162900,424780440,8960,8960,8960,8960,0
20240902,162800,424780440,8960,8960,8960,8960,369
20240902,162700,424780440,8960,8960,8960,8960,0
20240902,162600,424780440,8960,8960,8960,8960,0
20240902,162500,424780440,8960,8960,8960,8960,0
20240902,162400,424780440,8960,8960,8960,8960,0
20240902,162300,424780440,8960,8960,8960,8960,0
20240902,162200,424780440,8960,8960,8960,8960,0
20240902,162100,424780440,8960,8960,8960,8960,0
20240902,162000,424780440,8960,8960,8960,8960,0
20240902,161900,424780440,8960,8960,8960,8960,0
20240902,161800,424780440,8960,8960,8960,8960,0
20240902,161700,424780440,8960,8960,8960,8960,0
20240902,161600,424780440,8960,8960,8960,8960,0
20240902,161500,424780440,8960,8960,8960,8960,0
20240902,161400,424780440,8960,8960,8960,8960,0
20240902,161300,424780440,8960,8960,8960,8960,0
20240902,161200,424780440,8960,8960,8960,8960,0
20240902,161100,424780440,8960,8960,8960,8960,0
20240902,161000,424780440,8960,8960,8960,8960,0
20240902,160900,424780440,8960,8960,8960,8960,0
20240902,160800,424780440,8960,8960,8960,8960,0
20240902,160700,424780440,8960,8960,8960,8960,0
20240902,160600,424780440,8960,8960,8960,8960,0
20240902,160500,424780440,8960,8960,8960,8960,0
20240902,160400,424780440,8960,8960,8960,8960,0
20240902,160300,424780440,8960,8960,8960,8960,0
20240902,160200,424780440,8960,8960,8960,8960,0
20240902,160100,424780440,8960,8960,8960,8960,0
20240902,160000,424780440,8960,8960,8960,8960,0
20240902,155900,424780440,8960,8960,8960,8960,0
20240902,155800,424780440,8960,8960,8960,8960,369
20240902,155700,424780440,8960,8960,8960,8960,0
20240902,155600,424780440,8960,8960,8960,8960,0
20240902,155500,424780440,8960,8960,8960,8960,0
20240902,155400,424780440,8960,8960,8960,8960,0
20240902,155300,424780440,8960,8960,8960,8960,0
20240902,155200,424780440,8960,8960,8960,8960,0
20240902,155100,424780440,8960,8960,8960,8960,0
20240902,155000,424780440,8960,8960,8960,8960,0
20240902,154900,424780440,8960,8960,8960,8960,0
20240902,154800,424780440,8960,8960,8960,8960,0
20240902,154700,424780440,8960,8960,8960,8960,0
20240902,154600,424780440,8960,8960,8960,8960,0
20240902,154500,424780440,8960,8960,8960,8960,0
20240902,154400,424780440,8960,8960,8960,8960,0
20240902,154300,424780440,8960,8960,8960,8960,0
20240902,154200,424780440,8960,8960,8960,8960,0
20240902,154100,424780440,8960,8960,8960,8960,0
20240902,154000,424780440,8960,8960,8960,8960,0
20240902,153900,424780440,8960,8960,8960,8960,0
20240902,153800,424780440,8960,8960,8960,8960,0
20240902,153700,424780440,8960,8960,8960,8960,0
20240902,153600,424780440,8960,8960,8960,8960,0
20240902,153500,424780440,8960,8960,8960,8960,0
20240902,153400,424780440,8960,8960,8960,8960,0
20240902,153300,424780440,8960,8960,8960,8960,0
20240902,153200,424780440,8960,8960,8960,8960,0
20240902,153100,424780440,8960,8960,8960,8960,0
20240902,153000,424780440,8960,8960,8960,8960,369
20240902,152900,421474200,8940,8940,8940,8940,0
20240902,152800,421474200,8940,8940,8940,8940,0
20240902,152700,421474200,8940,8940,8940,8940,0
20240902,152600,421474200,8940,8940,8940,8940,0
20240902,152500,421474200,8940,8940,8940,8940,0
20240902,152400,421474200,8940,8940,8940,8940,0
20240902,152300,421474200,8940,8940,8940,8940,0
20240902,152200,421474200,8940,8940,8940,8940,0
20240902,152100,421474200,8940,8940,8940,8940,0
20240902,152000,421474200,8940,8940,8940,8940,0
20240902,151900,421474200,8940,8940,8940,8940,223
20240902,151800,419480580,8940,8970,8970,8940,272
20240902,151700,417046100,8980,9010,9010,8980,83
20240902,151600,416300250,9000,9000,9000,8990,31
20240902,151500,416021390,9000,9010,9010,9000,152
20240902,151400,414652330,9000,8990,9000,8990,17
20240902,151300,414499340,8980,9000,9010,8980,166
20240902,151200,413005490,9010,8970,9010,8960,60
20240902,151100,412466710,8980,8980,8980,8980,4
20240902,151000,412430790,9000,8980,9010,8980,253
20240902,150900,410152870,8960,8960,8960,8960,66
20240902,150800,409561510,8950,8990,8990,8950,76
20240902,150700,408880090,8990,8990,8990,8990,22
20240902,150600,408682310,8990,9000,9000,8990,21
20240902,150500,408493350,9010,9010,9010,9010,118
20240902,150400,407430170,9020,9010,9020,9000,54
20240902,150300,406943940,9000,9010,9020,9000,20
20240902,150200,406763750,9000,8970,9000,8960,1104
20240902,150100,396841530,8950,8960,8960,8950,86
20240902,150000,396071530,8990,8950,9000,8950,127
20240902,145900,394934430,8950,8990,9000,8950,396
20240902,145800,391377470,9000,8930,9000,8920,251
20240902,145700,389136200,8950,8940,8960,8940,90
20240902,145600,388331120,8950,8970,8970,8950,14
20240902,145500,388205760,8940,8980,8980,8940,153
20240902,145400,386835330,9000,8980,9000,8980,5
20240902,145300,386790370,8980,8960,8980,8960,5
20240902,145200,386745490,8960,8970,8970,8960,176
20240902,145100,385168360,8980,8970,8980,8970,22
20240902,145000,384971010,8960,8990,8990,8960,124
20240902,144900,383857610,9000,8990,9000,8990,27
20240902,144800,383614850,8990,8980,8990,8970,57
20240902,144700,383102990,8980,8980,9000,8970,1278
20240902,144600,371602760,8980,8980,8980,8960,80
20240902,144500,370884920,8980,8970,8980,8970,163
20240902,144400,369422800,8970,8960,8970,8960,23
20240902,144300,369216680,8960,8960,8970,8960,109
20240902,144200,368239860,8960,8970,8970,8960,33
20240902,144100,367944150,8960,8960,8960,8950,56
20240902,144000,367442440,8940,8940,8940,8940,62
20240902,143900,366888160,8940,8940,8940,8940,32
20240902,143800,366602080,8930,8930,8930,8920,10
20240902,143700,366512790,8920,8920,8940,8920,58
20240902,143600,365995340,8930,8930,8940,8920,29
20240902,143500,365736370,8930,8940,8940,8930,31
20240902,143400,365459460,8930,8920,8930,8920,11
20240902,143300,365361270,8930,8920,8930,8920,54
20240902,143200,364879370,8930,8920,8930,8920,17
20240902,143100,364727570,8920,8920,8920,8920,21
20240902,143000,364540250,8910,8940,8940,8910,184
20240902,142900,362898030,8940,8940,8940,8940,55
20240902,142800,362406330,8940,8910,8940,8910,110
20240902,142700,361425070,8910,8910,8920,8910,32
20240902,142600,361139760,8920,8920,8920,8920,21
20240902,142500,360952440,8920,8930,8940,8920,55
20240902,142400,360461500,8930,8930,8930,8930,26
20240902,142300,360229320,8930,8920,8930,8920,6
20240902,142200,360175780,8910,8930,8930,8910,208
20240902,142100,358320710,8940,8940,8960,8940,525
20240902,142000,353627000,8940,8960,8960,8940,44
20240902,141900,353233270,8950,8960,8960,8950,198
20240902,141800,351461150,9000,8960,9000,8960,74
20240902,141700,350796580,9000,8940,9000,8940,62
20240902,141600,350239570,8960,8910,9000,8910,475
20240902,141500,345997090,8910,8910,8920,8900,406
20240902,141400,342380630,8910,8920,8930,8910,78
20240902,141300,341684990,8920,8940,8940,8900,327
20240902,141200,338763710,8940,8820,8950,8820,1868
20240902,141100,322056980,8790,8820,8830,8770,1283
20240902,141000,310775530,8820,8930,8930,8750,1810
20240902,140900,294820850,8930,9080,9100,8780,4747
20240902,140800,252317010,9090,8800,9090,8740,3735
20240902,140700,218972440,8810,8810,8810,8810,19
20240902,140600,218805050,8810,8810,8810,8810,16
20240902,140500,218664090,8810,8810,8830,8810,266
20240902,140400,216318150,8810,8810,8810,8810,2
20240902,140300,216300530,8790,8790,8790,8790,42
20240902,140200,215931350,8790,8790,8790,8790,34
20240902,140100,215632490,8800,8800,8800,8800,2
20240902,140000,215614890,8770,8780,8780,8770,52
20240902,135900,215158390,8770,8770,8780,8770,12
20240902,135800,215053130,8770,8780,8780,8770,24
20240902,135700,214842620,8780,8780,8780,8780,23
20240902,135600,214640680,8780,8780,8780,8780,12
20240902,135500,214535320,8790,8800,8800,8790,30
20240902,135400,214271340,8800,8790,8800,8790,4
20240902,135300,214236150,8800,8790,8820,8790,53
20240902,135200,213769800,8820,8770,8820,8740,574
20240902,135100,208735910,8760,8790,8810,8760,849
20240902,135000,201295160,8790,8770,8810,8770,186
20240902,134900,199662030,8770,8780,8780,8770,32
20240902,134800,199381370,8770,8800,8800,8770,57
20240902,134700,198880040,8810,8770,8810,8770,23
20240902,134600,198677500,8830,8730,8830,8730,814
20240902,134500,191502950,8720,8720,8720,8720,42
20240902,134400,191136710,8720,8730,8740,8710,18
20240902,134300,190979690,8740,8760,8760,8740,23
20240902,134200,190778610,8770,8750,8780,8750,49
20240902,134100,190349060,8730,8730,8730,8730,0
20240902,134000,190349060,8730,8740,8740,8730,52
20240902,133900,189894700,8750,8750,8750,8750,2
20240902,133800,189877200,8730,8750,8750,8730,35
20240902,133700,189571470,8750,8720,8750,8720,6
20240902,133600,189519100,8730,8730,8730,8730,0
20240902,133500,189519100,8730,8700,8730,8700,50
20240902,133400,189084000,8700,8710,8710,8700,35
20240902,133300,188779280,8720,8740,8750,8720,43
20240902,133200,188403500,8750,8750,8750,8750,2
20240902,133100,188386000,8740,8740,8740,8740,12
20240902,133000,188281120,8720,8730,8730,8700,61
20240902,132900,187749740,8730,8730,8730,8730,9
20240902,132800,187671170,8720,8720,8730,8700,4117
20240902,132700,151815040,8720,8730,8730,8720,41
20240902,132600,151457500,8730,8730,8730,8730,2
20240902,132500,151440040,8740,8730,8740,8730,35
20240902,132400,151134460,8740,8740,8740,8740,2
20240902,132300,151116980,8730,8720,8730,8720,37
20240902,132200,150794280,8730,8740,8740,8730,8
20240902,132100,150724420,8740,8740,8740,8740,3
20240902,132000,150698200,8730,8730,8730,8730,32
20240902,131900,150418840,8740,8730,8740,8730,6
20240902,131800,150366440,8740,8730,8740,8730,42
20240902,131700,149999750,8730,8730,8730,8730,8
20240902,131600,149929910,8730,8730,8730,8730,7
20240902,131500,149868800,8720,8720,8720,8720,43
20240902,131400,149493840,8730,8730,8730,8730,14
20240902,131300,149371620,8730,8730,8730,8730,4
20240902,131200,149336700,8720,8720,8730,8720,49
20240902,131100,148909400,8730,8730,8730,8730,8
20240902,131000,148839560,8720,8720,8720,8720,40
20240902,130900,148490760,8730,8730,8730,8730,8
20240902,130800,148420920,8730,8730,8730,8730,3
20240902,130700,148394730,8720,8740,8740,8720,37
20240902,130600,148072050,8720,8730,8730,8720,31
20240902,130500,147801700,8740,8740,8740,8740,2
20240902,130400,147784220,8730,8730,8730,8730,11
20240902,130300,147688190,8740,8730,8740,8720,36
20240902,130200,147374140,8730,8730,8740,8730,5
20240902,130100,147330480,8730,8720,8730,8720,4
20240902,130000,147295570,8720,8740,8740,8720,43
20240902,125900,146920570,8730,8730,8730,8730,1
20240902,125800,146911840,8730,8730,8730,8730,5
20240902,125700,146868190,8720,8730,8730,8720,48
20240902,125600,146449610,8730,8730,8730,8730,3
20240902,125500,146423420,8720,8730,8730,8720,34
20240902,125400,146126920,8740,8740,8740,8740,0
20240902,125300,146126920,8740,8740,8740,8720,37
20240902,125200,145804200,8740,8740,8740,8740,2
20240902,125100,145786720,8740,8740,8740,8740,23
20240902,125000,145585700,8730,8740,8740,8720,39
20240902,124900,145245240,8740,8740,8740,8740,1
20240902,124800,145236500,8730,8720,8730,8720,43
20240902,124700,144861430,8730,8730,8730,8730,2
20240902,124600,144843970,8740,8720,8740,8720,35
20240902,124500,144538710,8740,8740,8740,8740,2
20240902,124400,144521230,8740,8740,8740,8740,3
20240902,124300,144495010,8720,8730,8730,8720,37
20240902,124200,144172350,8730,8740,8740,8730,3
20240902,124100,144146140,8740,8720,8740,8720,36
20240902,124000,143832160,8740,8720,8740,8720,11
20240902,123900,143736200,8740,8740,8740,8740,4
20240902,123800,143701240,8720,8740,8740,8720,41
20240902,123700,143343400,8740,8720,8740,8720,6
20240902,123600,143291040,8740,8740,8740,8740,5
20240902,123500,143247340,8750,8720,8750,8720,48
20240902,123400,142828700,8720,8740,8740,8720,269
20240902,123300,140482700,8740,8740,8740,8740,0
20240902,123200,140482700,8740,8730,8740,8730,43
20240902,123100,140107290,8750,8750,8750,8750,3
20240902,123000,140081040,8750,8730,8750,8730,40
20240902,122900,139731800,8750,8750,8750,8750,4
20240902,122800,139696800,8750,8750,8750,8750,4
20240902,122700,139661800,8730,8740,8740,8730,39
20240902,122600,139321320,8730,8750,8750,8730,27
20240902,122500,139085170,8750,8760,8760,8750,11
20240902,122400,138988900,8760,8750,8760,8750,5
20240902,122300,138945120,8750,8750,8750,8750,2
20240902,122200,138927620,8730,8730,8760,8730,66
20240902,122100,138351000,8740,8740,8740,8740,4
20240902,122000,138316040,8740,8740,8740,8740,44
20240902,121900,137931480,8740,8740,8740,8740,4
20240902,121800,137896520,8730,8740,8740,8730,105
20240902,121700,136979450,8740,8740,8740,8740,0
20240902,121600,136979450,8740,8740,8740,8740,33
20240902,121500,136691030,8750,8760,8760,8750,7
20240902,121400,136629760,8770,8770,8770,8770,3
20240902,121300,136603450,8750,8750,8750,8730,43
20240902,121200,136227550,8750,8750,8750,8750,0
20240902,121100,136227550,8750,8730,8750,8730,11
20240902,121000,136131460,8730,8740,8750,8730,64
20240902,120900,135571590,8750,8740,8750,8740,4
20240902,120800,135536620,8730,8740,8740,8730,246
20240902,120700,133388890,8730,8740,8740,8730,47
20240902,120600,132978550,8730,8740,8740,8730,231
20240902,120500,130961910,8730,8740,8740,8730,34
20240902,120400,130665070,8740,8730,8740,8730,9
20240902,120300,130586450,8730,8740,8740,8730,34
20240902,120200,130289610,8740,8740,8740,8740,5
20240902,120100,130245910,8740,8740,8740,8740,1
20240902,120000,130237170,8740,8740,8740,8730,41
20240902,115900,129879190,8740,8740,8740,8740,8
20240902,115800,129809270,8740,8740,8740,8730,85
20240902,115700,129066700,8740,8730,8740,8730,7
20240902,115600,129005560,8740,8740,8740,8740,0
20240902,115500,129005560,8740,8730,8740,8730,33
20240902,115400,128717450,8740,8740,8830,8740,488
20240902,115300,124427950,8740,8730,8740,8730,14
20240902,115200,124305630,8730,8740,8740,8730,106
20240902,115100,123380220,8740,8740,8740,8740,1
20240902,115000,123371480,8740,8730,8740,8730,36
20240902,114900,123057180,8750,8730,8750,8730,4
20240902,114800,123022200,8730,8740,8740,8730,34
20240902,114700,122725300,8750,8750,8750,8750,3
20240902,114600,122699050,8730,8740,8740,8730,128
20240902,114500,121581590,8730,8750,8750,8730,20
20240902,114400,121406730,8740,8740,8740,8740,2
20240902,114300,121389250,8740,8730,8740,8730,34
20240902,114200,121092410,8750,8750,8750,8750,3
20240902,114100,121066160,8730,8740,8740,8730,31
20240902,114000,120795510,8750,8750,8750,8750,4
20240902,113900,120760510,8750,8740,8750,8740,107
20240902,113800,119824310,8740,8740,8740,8740,11
20240902,113700,119728170,8730,8740,8740,8730,51
20240902,113600,119282850,8740,8740,8740,8740,2
20240902,113500,119265370,8730,8730,8730,8730,44
20240902,113400,118881250,8740,8740,8740,8740,4
20240902,113300,118846290,8740,8730,8740,8730,34
20240902,113200,118549450,8740,8740,8740,8740,3
20240902,113100,118523230,8730,8740,8740,8730,25
20240902,113000,118304760,8740,8750,8750,8740,9
20240902,112900,118226070,8750,8750,8750,8750,1
20240902,112800,118217320,8730,8730,8740,8730,36
20240902,112700,117903020,8750,8760,8760,8750,5
20240902,112600,117859240,8750,8750,8750,8750,1
20240902,112500,117850490,8730,8740,8740,8730,44
20240902,112400,117465940,8750,8750,8750,8750,30
20240902,112300,117203440,8750,8740,8750,8740,193
20240902,112200,115516600,8750,8750,8750,8750,3
20240902,112100,115490350,8750,8740,8750,8740,9
20240902,112000,115411640,8740,8750,8750,8740,37
20240902,111900,115088210,8740,8740,8740,8740,1
20240902,111800,115079470,8750,8740,8750,8740,35
20240902,111700,114773550,8750,8760,8760,8750,4
20240902,111600,114738520,8760,8760,8760,8760,42
20240902,111500,114370600,8740,8750,8750,8740,44
20240902,111400,113985620,8740,8740,8740,8740,4
20240902,111300,113950660,8750,8750,8750,8750,53
20240902,111200,113486910,8760,8760,8760,8760,3
20240902,111100,113460630,8740,8740,8740,8740,3
20240902,111000,113434410,8740,8740,8740,8740,309
20240902,110900,110733750,8770,8770,8770,8770,0
20240902,110800,110733750,8770,8760,8770,8760,50
20240902,110700,110295260,8750,8750,8750,8750,9
20240902,110600,110216510,8760,8760,8760,8760,0
20240902,110500,110216510,8760,8770,8770,8760,829
20240902,110400,102954460,8770,8770,8770,8770,0
20240902,110300,102954460,8770,8770,8770,8770,4
20240902,110200,102919380,8790,8790,8790,8790,0
20240902,110100,102919380,8790,8790,8790,8790,1
20240902,110000,102910590,8800,8790,8800,8790,23
20240902,105900,102708400,8790,8790,8790,8790,4
20240902,105800,102673240,8790,8790,8790,8790,7
20240902,105700,102611710,8790,8790,8790,8790,0
20240902,105600,102611710,8790,8790,8790,8790,4
20240902,105500,102576550,8770,8770,8770,8770,1
20240902,105400,102567780,8770,8770,8770,8770,8
20240902,105300,102497620,8770,8770,8770,8770,51
20240902,105200,102050350,8770,8770,8770,8770,4
20240902,105100,102015270,8770,8770,8770,8770,4
20240902,105000,101980190,8770,8770,8770,8770,4
20240902,104900,101945110,8770,8770,8770,8770,4
20240902,104800,101910030,8770,8770,8770,8770,4
20240902,104700,101874950,8770,8770,8770,8770,6
20240902,104600,101822330,8770,8770,8770,8770,4
20240902,104500,101787250,8770,8770,8770,8740,9
20240902,104400,101708360,8800,8790,8800,8790,6
20240902,104300,101655600,8770,8770,8770,8770,6
20240902,104200,101602980,8770,8770,8810,8770,8
20240902,104100,101532780,8770,8770,8770,8770,1
20240902,104000,101524010,8820,8790,8820,8740,1034
20240902,103900,92470060,8790,8790,8790,8790,3
20240902,103800,92443690,8790,8790,8790,8790,4
20240902,103700,92408530,8780,8800,8810,8780,9
20240902,103600,92329360,8780,8780,8780,8780,1
20240902,103500,92320580,8760,8800,8800,8740,1155
20240902,103400,82198220,8810,8810,8810,8810,5
20240902,103300,82154170,8810,8810,8810,8810,4
20240902,103200,82118930,8810,8810,8810,8810,4
20240902,103100,82083690,8810,8810,8810,8810,4
20240902,103000,82048450,8810,8810,8810,8810,4
20240902,102900,82013210,8810,8810,8810,8810,4
20240902,102800,81977970,8790,8790,8790,8790,165
20240902,102700,80527620,8790,8790,8790,8790,4
20240902,102600,80492460,8770,8770,8770,8770,42
20240902,102500,80124120,8770,8770,8770,8770,3
20240902,102400,80097810,8770,8790,8790,8770,12
20240902,102300,79992490,8810,8810,8810,8810,4
20240902,102200,79957250,8790,8790,8790,8790,1
20240902,102100,79948460,8770,8780,8780,8760,1276
20240902,102000,68768830,8800,8830,8830,8800,603
20240902,101900,63462250,8830,8820,8830,8820,5
20240902,101800,63418110,8820,8820,8820,8820,14
20240902,101700,63294630,8820,8820,8820,8820,14
20240902,101600,63171150,8800,8800,8800,8800,1
20240902,101500,63162350,8780,8790,8790,8780,24
20240902,101400,62951400,8810,8810,8810,8810,87
20240902,101300,62184930,8810,8810,8810,8810,1
20240902,101200,62176120,8810,8810,8810,8810,4
20240902,101100,62140880,8810,8810,8810,8810,4
20240902,101000,62105640,8810,8810,8810,8810,4
20240902,100900,62070400,8810,8810,8810,8810,8
20240902,100800,61999920,8820,8810,8820,8810,16
20240902,100700,61858810,8790,8770,8790,8770,54
20240902,100600,61385210,8790,8790,8790,8790,7
20240902,100500,61323680,8810,8830,8830,8810,8
20240902,100400,61253120,8830,8830,8830,8830,4
20240902,100300,61217800,8810,8810,8810,8810,1
20240902,100200,61208990,8810,8810,8810,8810,4
20240902,100100,61173750,8810,8810,8810,8810,4
20240902,100000,61138510,8810,8810,8810,8810,4
20240902,095900,61103270,8810,8810,8810,8810,4
20240902,095800,61068030,8810,8830,8830,8810,5
20240902,095700,61023900,8830,8810,8830,8810,6
20240902,095600,60970940,8830,8830,8830,8830,4
20240902,095500,60935620,8810,8810,8810,8810,2
20240902,095400,60918000,8830,8790,8830,8790,6
20240902,095300,60865160,8790,8840,8840,8780,991
20240902,095200,52143880,8850,8850,8850,8850,4
20240902,095100,52108480,8850,8850,8850,8850,5
20240902,095000,52064230,8840,8830,8840,8830,164
20240902,094900,50616100,8850,8850,8850,8850,4
20240902,094800,50580700,8850,8850,8850,8850,8
20240902,094700,50509900,8850,8850,8850,8850,4
20240902,094600,50474500,8850,8850,8850,8850,5
20240902,094500,50430250,8850,8850,8850,8850,10
20240902,094400,50341750,8850,8850,8850,8850,5
20240902,094300,50297500,8850,8850,8850,8850,4
20240902,094200,50262100,8850,8810,8850,8810,202
20240902,094100,48482420,8810,8820,8830,8810,62
20240902,094000,47935770,8820,8880,8880,8820,789
20240902,093900,40960330,8890,8890,8890,8890,238
20240902,093800,38844510,8890,8890,8890,8890,5
20240902,093700,38800060,8890,8890,8890,8890,4
20240902,093600,38764500,8880,8880,8880,8880,1
20240902,093500,38755620,8890,8890,8890,8890,4
20240902,093400,38720060,8890,8890,8890,8890,4
20240902,093300,38684500,8890,8890,8890,8890,6
20240902,093200,38631160,8870,8870,8870,8870,1
20240902,093100,38622290,8870,8900,8900,8870,132
20240902,093000,37448920,8850,8830,8850,8830,6
20240902,092900,37395880,8840,8920,8920,8840,24
20240902,092800,37182120,8910,8910,8910,8910,129
20240902,092700,36032730,8910,8900,8910,8900,595
20240902,092600,30731890,8900,8870,8900,8870,348
20240902,092500,27639020,8870,8850,8870,8850,116
20240902,092400,26611350,8850,8850,8850,8850,4
20240902,092300,26575950,8850,8850,8850,8850,217
20240902,092200,24655500,8840,8830,8850,8830,113
20240902,092100,23656110,8830,8830,8830,8820,31
20240902,092000,23382430,8830,8810,8840,8810,77
20240902,091900,22702550,8810,8830,8840,8810,39
20240902,091800,22358790,8830,8810,8830,8810,528
20240902,091700,17698580,8800,8800,8800,8800,30
20240902,091600,17434580,8790,8750,8790,8750,1394
20240902,091500,5230230,8750,8760,8760,8750,5
20240902,091400,5186440,8750,8750,8750,8750,5
20240902,091300,5142690,8760,8760,8760,8760,5
20240902,091200,5098890,8760,8760,8760,8760,5
20240902,091100,5055090,8760,8760,8760,8760,4
20240902,091000,5020050,8770,8770,8770,8770,5
20240902,090900,4976200,8770,8770,8770,8770,5
20240902,090800,4932350,8780,8780,8780,8780,4
20240902,090700,4897230,8780,8780,8780,8780,6
20240902,090600,4844550,8780,8780,8780,8780,4
20240902,090500,4809430,8680,8810,8810,8680,389
20240902,090400,1419370,8820,8820,8820,8820,4
20240902,090300,1384090,8760,8820,8820,8760,16
20240902,090200,1243690,8830,8830,8830,8830,4
20240902,090100,1208370,8830,8830,8830,8830,11
20240902,090000,1111240,8810,8900,8900,8810,126