KissMeData/445180/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,212800,263001520,7820,7820,7820,7820,903
20240902,212700,263001520,7820,7820,7820,7820,0
20240902,212600,263001520,7820,7820,7820,7820,0
20240902,212500,263001520,7820,7820,7820,7820,0
20240902,212400,263001520,7820,7820,7820,7820,0
20240902,212300,263001520,7820,7820,7820,7820,0
20240902,212200,263001520,7820,7820,7820,7820,0
20240902,212100,263001520,7820,7820,7820,7820,0
20240902,212000,263001520,7820,7820,7820,7820,0
20240902,211900,263001520,7820,7820,7820,7820,0
20240902,211800,263001520,7820,7820,7820,7820,0
20240902,211700,263001520,7820,7820,7820,7820,0
20240902,211600,263001520,7820,7820,7820,7820,0
20240902,211500,263001520,7820,7820,7820,7820,0
20240902,211400,263001520,7820,7820,7820,7820,0
20240902,211300,263001520,7820,7820,7820,7820,0
20240902,211200,263001520,7820,7820,7820,7820,0
20240902,211100,263001520,7820,7820,7820,7820,0
20240902,211000,263001520,7820,7820,7820,7820,0
20240902,210900,263001520,7820,7820,7820,7820,0
20240902,210800,263001520,7820,7820,7820,7820,0
20240902,210700,263001520,7820,7820,7820,7820,0
20240902,210600,263001520,7820,7820,7820,7820,0
20240902,210500,263001520,7820,7820,7820,7820,0
20240902,210400,263001520,7820,7820,7820,7820,0
20240902,210300,263001520,7820,7820,7820,7820,0
20240902,210200,263001520,7820,7820,7820,7820,0
20240902,210100,263001520,7820,7820,7820,7820,0
20240902,210000,263001520,7820,7820,7820,7820,0
20240902,205900,263001520,7820,7820,7820,7820,0
20240902,205800,263001520,7820,7820,7820,7820,903
20240902,205700,263001520,7820,7820,7820,7820,0
20240902,205600,263001520,7820,7820,7820,7820,0
20240902,205500,263001520,7820,7820,7820,7820,0
20240902,205400,263001520,7820,7820,7820,7820,0
20240902,205300,263001520,7820,7820,7820,7820,0
20240902,205200,263001520,7820,7820,7820,7820,0
20240902,205100,263001520,7820,7820,7820,7820,0
20240902,205000,263001520,7820,7820,7820,7820,0
20240902,204900,263001520,7820,7820,7820,7820,0
20240902,204800,263001520,7820,7820,7820,7820,0
20240902,204700,263001520,7820,7820,7820,7820,0
20240902,204600,263001520,7820,7820,7820,7820,0
20240902,204500,263001520,7820,7820,7820,7820,0
20240902,204400,263001520,7820,7820,7820,7820,0
20240902,204300,263001520,7820,7820,7820,7820,0
20240902,204200,263001520,7820,7820,7820,7820,0
20240902,204100,263001520,7820,7820,7820,7820,0
20240902,204000,263001520,7820,7820,7820,7820,0
20240902,203900,263001520,7820,7820,7820,7820,0
20240902,203800,263001520,7820,7820,7820,7820,0
20240902,203700,263001520,7820,7820,7820,7820,0
20240902,203600,263001520,7820,7820,7820,7820,0
20240902,203500,263001520,7820,7820,7820,7820,0
20240902,203400,263001520,7820,7820,7820,7820,0
20240902,203300,263001520,7820,7820,7820,7820,0
20240902,203200,263001520,7820,7820,7820,7820,0
20240902,203100,263001520,7820,7820,7820,7820,0
20240902,203000,263001520,7820,7820,7820,7820,0
20240902,202900,263001520,7820,7820,7820,7820,0
20240902,202800,263001520,7820,7820,7820,7820,903
20240902,202700,263001520,7820,7820,7820,7820,0
20240902,202600,263001520,7820,7820,7820,7820,0
20240902,202500,263001520,7820,7820,7820,7820,0
20240902,202400,263001520,7820,7820,7820,7820,0
20240902,202300,263001520,7820,7820,7820,7820,0
20240902,202200,263001520,7820,7820,7820,7820,0
20240902,202100,263001520,7820,7820,7820,7820,0
20240902,202000,263001520,7820,7820,7820,7820,0
20240902,201900,263001520,7820,7820,7820,7820,0
20240902,201800,263001520,7820,7820,7820,7820,0
20240902,201700,263001520,7820,7820,7820,7820,0
20240902,201600,263001520,7820,7820,7820,7820,0
20240902,201500,263001520,7820,7820,7820,7820,0
20240902,201400,263001520,7820,7820,7820,7820,0
20240902,201300,263001520,7820,7820,7820,7820,0
20240902,201200,263001520,7820,7820,7820,7820,0
20240902,201100,263001520,7820,7820,7820,7820,0
20240902,201000,263001520,7820,7820,7820,7820,0
20240902,200900,263001520,7820,7820,7820,7820,0
20240902,200800,263001520,7820,7820,7820,7820,0
20240902,200700,263001520,7820,7820,7820,7820,0
20240902,200600,263001520,7820,7820,7820,7820,0
20240902,200500,263001520,7820,7820,7820,7820,0
20240902,200400,263001520,7820,7820,7820,7820,0
20240902,200300,263001520,7820,7820,7820,7820,0
20240902,200200,263001520,7820,7820,7820,7820,0
20240902,200100,263001520,7820,7820,7820,7820,0
20240902,200000,263001520,7820,7820,7820,7820,0
20240902,195900,263001520,7820,7820,7820,7820,0
20240902,195800,263001520,7820,7820,7820,7820,903
20240902,195700,263001520,7820,7820,7820,7820,0
20240902,195600,263001520,7820,7820,7820,7820,0
20240902,195500,263001520,7820,7820,7820,7820,0
20240902,195400,263001520,7820,7820,7820,7820,0
20240902,195300,263001520,7820,7820,7820,7820,0
20240902,195200,263001520,7820,7820,7820,7820,0
20240902,195100,263001520,7820,7820,7820,7820,0
20240902,195000,263001520,7820,7820,7820,7820,0
20240902,194900,263001520,7820,7820,7820,7820,0
20240902,194800,263001520,7820,7820,7820,7820,0
20240902,194700,263001520,7820,7820,7820,7820,0
20240902,194600,263001520,7820,7820,7820,7820,0
20240902,194500,263001520,7820,7820,7820,7820,0
20240902,194400,263001520,7820,7820,7820,7820,0
20240902,194300,263001520,7820,7820,7820,7820,0
20240902,194200,263001520,7820,7820,7820,7820,0
20240902,194100,263001520,7820,7820,7820,7820,0
20240902,194000,263001520,7820,7820,7820,7820,0
20240902,193900,263001520,7820,7820,7820,7820,0
20240902,193800,263001520,7820,7820,7820,7820,0
20240902,193700,263001520,7820,7820,7820,7820,0
20240902,193600,263001520,7820,7820,7820,7820,0
20240902,193500,263001520,7820,7820,7820,7820,0
20240902,193400,263001520,7820,7820,7820,7820,0
20240902,193300,263001520,7820,7820,7820,7820,0
20240902,193200,263001520,7820,7820,7820,7820,0
20240902,193100,263001520,7820,7820,7820,7820,0
20240902,193000,263001520,7820,7820,7820,7820,0
20240902,192900,263001520,7820,7820,7820,7820,0
20240902,192800,263001520,7820,7820,7820,7820,903
20240902,192700,263001520,7820,7820,7820,7820,0
20240902,192600,263001520,7820,7820,7820,7820,0
20240902,192500,263001520,7820,7820,7820,7820,0
20240902,192400,263001520,7820,7820,7820,7820,0
20240902,192300,263001520,7820,7820,7820,7820,0
20240902,192200,263001520,7820,7820,7820,7820,0
20240902,192100,263001520,7820,7820,7820,7820,0
20240902,192000,263001520,7820,7820,7820,7820,0
20240902,191900,263001520,7820,7820,7820,7820,0
20240902,191800,263001520,7820,7820,7820,7820,0
20240902,191700,263001520,7820,7820,7820,7820,0
20240902,191600,263001520,7820,7820,7820,7820,0
20240902,191500,263001520,7820,7820,7820,7820,0
20240902,191400,263001520,7820,7820,7820,7820,0
20240902,191300,263001520,7820,7820,7820,7820,0
20240902,191200,263001520,7820,7820,7820,7820,0
20240902,191100,263001520,7820,7820,7820,7820,0
20240902,191000,263001520,7820,7820,7820,7820,0
20240902,190900,263001520,7820,7820,7820,7820,0
20240902,190800,263001520,7820,7820,7820,7820,0
20240902,190700,263001520,7820,7820,7820,7820,0
20240902,190600,263001520,7820,7820,7820,7820,0
20240902,190500,263001520,7820,7820,7820,7820,0
20240902,190400,263001520,7820,7820,7820,7820,0
20240902,190300,263001520,7820,7820,7820,7820,0
20240902,190200,263001520,7820,7820,7820,7820,0
20240902,190100,263001520,7820,7820,7820,7820,0
20240902,190000,263001520,7820,7820,7820,7820,0
20240902,185900,263001520,7820,7820,7820,7820,0
20240902,185800,263001520,7820,7820,7820,7820,903
20240902,185700,263001520,7820,7820,7820,7820,0
20240902,185600,263001520,7820,7820,7820,7820,0
20240902,185500,263001520,7820,7820,7820,7820,0
20240902,185400,263001520,7820,7820,7820,7820,0
20240902,185300,263001520,7820,7820,7820,7820,0
20240902,185200,263001520,7820,7820,7820,7820,0
20240902,185100,263001520,7820,7820,7820,7820,0
20240902,185000,263001520,7820,7820,7820,7820,0
20240902,184900,263001520,7820,7820,7820,7820,0
20240902,184800,263001520,7820,7820,7820,7820,0
20240902,184700,263001520,7820,7820,7820,7820,0
20240902,184600,263001520,7820,7820,7820,7820,0
20240902,184500,263001520,7820,7820,7820,7820,0
20240902,184400,263001520,7820,7820,7820,7820,0
20240902,184300,263001520,7820,7820,7820,7820,0
20240902,184200,263001520,7820,7820,7820,7820,0
20240902,184100,263001520,7820,7820,7820,7820,0
20240902,184000,263001520,7820,7820,7820,7820,0
20240902,183900,263001520,7820,7820,7820,7820,0
20240902,183800,263001520,7820,7820,7820,7820,0
20240902,183700,263001520,7820,7820,7820,7820,0
20240902,183600,263001520,7820,7820,7820,7820,0
20240902,183500,263001520,7820,7820,7820,7820,0
20240902,183400,263001520,7820,7820,7820,7820,0
20240902,183300,263001520,7820,7820,7820,7820,0
20240902,183200,263001520,7820,7820,7820,7820,0
20240902,183100,263001520,7820,7820,7820,7820,0
20240902,183000,263001520,7820,7820,7820,7820,0
20240902,182900,263001520,7820,7820,7820,7820,0
20240902,182800,263001520,7820,7820,7820,7820,903
20240902,182700,263001520,7820,7820,7820,7820,0
20240902,182600,263001520,7820,7820,7820,7820,0
20240902,182500,263001520,7820,7820,7820,7820,0
20240902,182400,263001520,7820,7820,7820,7820,0
20240902,182300,263001520,7820,7820,7820,7820,0
20240902,182200,263001520,7820,7820,7820,7820,0
20240902,182100,263001520,7820,7820,7820,7820,0
20240902,182000,263001520,7820,7820,7820,7820,0
20240902,181900,263001520,7820,7820,7820,7820,0
20240902,181800,263001520,7820,7820,7820,7820,0
20240902,181700,263001520,7820,7820,7820,7820,0
20240902,181600,263001520,7820,7820,7820,7820,0
20240902,181500,263001520,7820,7820,7820,7820,0
20240902,181400,263001520,7820,7820,7820,7820,0
20240902,181300,263001520,7820,7820,7820,7820,0
20240902,181200,263001520,7820,7820,7820,7820,0
20240902,181100,263001520,7820,7820,7820,7820,0
20240902,181000,263001520,7820,7820,7820,7820,0
20240902,180900,263001520,7820,7820,7820,7820,0
20240902,180800,263001520,7820,7820,7820,7820,0
20240902,180700,263001520,7820,7820,7820,7820,0
20240902,180600,263001520,7820,7820,7820,7820,0
20240902,180500,263001520,7820,7820,7820,7820,0
20240902,180400,263001520,7820,7820,7820,7820,0
20240902,180300,263001520,7820,7820,7820,7820,0
20240902,180200,263001520,7820,7820,7820,7820,0
20240902,180100,263001520,7820,7820,7820,7820,0
20240902,180000,263001520,7820,7820,7820,7820,0
20240902,175900,263001520,7820,7820,7820,7820,0
20240902,175800,263001520,7820,7820,7820,7820,903
20240902,175700,263001520,7820,7820,7820,7820,0
20240902,175600,263001520,7820,7820,7820,7820,0
20240902,175500,263001520,7820,7820,7820,7820,0
20240902,175400,263001520,7820,7820,7820,7820,0
20240902,175300,263001520,7820,7820,7820,7820,0
20240902,175200,263001520,7820,7820,7820,7820,0
20240902,175100,263001520,7820,7820,7820,7820,0
20240902,175000,263001520,7820,7820,7820,7820,0
20240902,174900,263001520,7820,7820,7820,7820,0
20240902,174800,263001520,7820,7820,7820,7820,0
20240902,174700,263001520,7820,7820,7820,7820,0
20240902,174600,263001520,7820,7820,7820,7820,0
20240902,174500,263001520,7820,7820,7820,7820,0
20240902,174400,263001520,7820,7820,7820,7820,0
20240902,174300,263001520,7820,7820,7820,7820,0
20240902,174200,263001520,7820,7820,7820,7820,0
20240902,174100,263001520,7820,7820,7820,7820,0
20240902,174000,263001520,7820,7820,7820,7820,0
20240902,173900,263001520,7820,7820,7820,7820,0
20240902,173800,263001520,7820,7820,7820,7820,0
20240902,173700,263001520,7820,7820,7820,7820,0
20240902,173600,263001520,7820,7820,7820,7820,0
20240902,173500,263001520,7820,7820,7820,7820,0
20240902,173400,263001520,7820,7820,7820,7820,0
20240902,173300,263001520,7820,7820,7820,7820,0
20240902,173200,263001520,7820,7820,7820,7820,0
20240902,173100,263001520,7820,7820,7820,7820,0
20240902,173000,263001520,7820,7820,7820,7820,0
20240902,172900,263001520,7820,7820,7820,7820,0
20240902,172800,263001520,7820,7820,7820,7820,903
20240902,172700,263001520,7820,7820,7820,7820,0
20240902,172600,263001520,7820,7820,7820,7820,0
20240902,172500,263001520,7820,7820,7820,7820,0
20240902,172400,263001520,7820,7820,7820,7820,0
20240902,172300,263001520,7820,7820,7820,7820,0
20240902,172200,263001520,7820,7820,7820,7820,0
20240902,172100,263001520,7820,7820,7820,7820,0
20240902,172000,263001520,7820,7820,7820,7820,0
20240902,171900,263001520,7820,7820,7820,7820,0
20240902,171800,263001520,7820,7820,7820,7820,0
20240902,171700,263001520,7820,7820,7820,7820,0
20240902,171600,263001520,7820,7820,7820,7820,0
20240902,171500,263001520,7820,7820,7820,7820,0
20240902,171400,263001520,7820,7820,7820,7820,0
20240902,171300,263001520,7820,7820,7820,7820,0
20240902,171200,263001520,7820,7820,7820,7820,0
20240902,171100,263001520,7820,7820,7820,7820,0
20240902,171000,263001520,7820,7820,7820,7820,0
20240902,170900,263001520,7820,7820,7820,7820,0
20240902,170800,263001520,7820,7820,7820,7820,0
20240902,170700,263001520,7820,7820,7820,7820,0
20240902,170600,263001520,7820,7820,7820,7820,0
20240902,170500,263001520,7820,7820,7820,7820,0
20240902,170400,263001520,7820,7820,7820,7820,0
20240902,170300,263001520,7820,7820,7820,7820,0
20240902,170200,263001520,7820,7820,7820,7820,0
20240902,170100,263001520,7820,7820,7820,7820,0
20240902,170000,263001520,7820,7820,7820,7820,0
20240902,165900,263001520,7820,7820,7820,7820,0
20240902,165800,263001520,7820,7820,7820,7820,903
20240902,165700,263001520,7820,7820,7820,7820,0
20240902,165600,263001520,7820,7820,7820,7820,0
20240902,165500,263001520,7820,7820,7820,7820,0
20240902,165400,263001520,7820,7820,7820,7820,0
20240902,165300,263001520,7820,7820,7820,7820,0
20240902,165200,263001520,7820,7820,7820,7820,0
20240902,165100,263001520,7820,7820,7820,7820,0
20240902,165000,263001520,7820,7820,7820,7820,0
20240902,164900,263001520,7820,7820,7820,7820,0
20240902,164800,263001520,7820,7820,7820,7820,0
20240902,164700,263001520,7820,7820,7820,7820,0
20240902,164600,263001520,7820,7820,7820,7820,0
20240902,164500,263001520,7820,7820,7820,7820,0
20240902,164400,263001520,7820,7820,7820,7820,0
20240902,164300,263001520,7820,7820,7820,7820,0
20240902,164200,263001520,7820,7820,7820,7820,0
20240902,164100,263001520,7820,7820,7820,7820,0
20240902,164000,263001520,7820,7820,7820,7820,0
20240902,163900,263001520,7820,7820,7820,7820,0
20240902,163800,263001520,7820,7820,7820,7820,0
20240902,163700,263001520,7820,7820,7820,7820,0
20240902,163600,263001520,7820,7820,7820,7820,0
20240902,163500,263001520,7820,7820,7820,7820,0
20240902,163400,263001520,7820,7820,7820,7820,0
20240902,163300,263001520,7820,7820,7820,7820,0
20240902,163200,263001520,7820,7820,7820,7820,0
20240902,163100,263001520,7820,7820,7820,7820,0
20240902,163000,263001520,7820,7820,7820,7820,0
20240902,162900,263001520,7820,7820,7820,7820,0
20240902,162800,263001520,7820,7820,7820,7820,903
20240902,162700,263001520,7820,7820,7820,7820,0
20240902,162600,263001520,7820,7820,7820,7820,0
20240902,162500,263001520,7820,7820,7820,7820,0
20240902,162400,263001520,7820,7820,7820,7820,0
20240902,162300,263001520,7820,7820,7820,7820,0
20240902,162200,263001520,7820,7820,7820,7820,0
20240902,162100,263001520,7820,7820,7820,7820,0
20240902,162000,263001520,7820,7820,7820,7820,0
20240902,161900,263001520,7820,7820,7820,7820,0
20240902,161800,263001520,7820,7820,7820,7820,0
20240902,161700,263001520,7820,7820,7820,7820,0
20240902,161600,263001520,7820,7820,7820,7820,0
20240902,161500,263001520,7820,7820,7820,7820,0
20240902,161400,263001520,7820,7820,7820,7820,0
20240902,161300,263001520,7820,7820,7820,7820,0
20240902,161200,263001520,7820,7820,7820,7820,0
20240902,161100,263001520,7820,7820,7820,7820,0
20240902,161000,263001520,7820,7820,7820,7820,0
20240902,160900,263001520,7820,7820,7820,7820,0
20240902,160800,263001520,7820,7820,7820,7820,0
20240902,160700,263001520,7820,7820,7820,7820,0
20240902,160600,263001520,7820,7820,7820,7820,0
20240902,160500,263001520,7820,7820,7820,7820,0
20240902,160400,263001520,7820,7820,7820,7820,0
20240902,160300,263001520,7820,7820,7820,7820,0
20240902,160200,263001520,7820,7820,7820,7820,0
20240902,160100,263001520,7820,7820,7820,7820,0
20240902,160000,263001520,7820,7820,7820,7820,0
20240902,155900,263001520,7820,7820,7820,7820,0
20240902,155800,263001520,7820,7820,7820,7820,903
20240902,155700,263001520,7820,7820,7820,7820,0
20240902,155600,263001520,7820,7820,7820,7820,0
20240902,155500,263001520,7820,7820,7820,7820,0
20240902,155400,263001520,7820,7820,7820,7820,0
20240902,155300,263001520,7820,7820,7820,7820,0
20240902,155200,263001520,7820,7820,7820,7820,0
20240902,155100,263001520,7820,7820,7820,7820,0
20240902,155000,263001520,7820,7820,7820,7820,0
20240902,154900,263001520,7820,7820,7820,7820,0
20240902,154800,263001520,7820,7820,7820,7820,0
20240902,154700,263001520,7820,7820,7820,7820,0
20240902,154600,263001520,7820,7820,7820,7820,0
20240902,154500,263001520,7820,7820,7820,7820,0
20240902,154400,263001520,7820,7820,7820,7820,0
20240902,154300,263001520,7820,7820,7820,7820,0
20240902,154200,263001520,7820,7820,7820,7820,0
20240902,154100,263001520,7820,7820,7820,7820,0
20240902,154000,263001520,7820,7820,7820,7820,0
20240902,153900,263001520,7820,7820,7820,7820,0
20240902,153800,263001520,7820,7820,7820,7820,0
20240902,153700,263001520,7820,7820,7820,7820,0
20240902,153600,263001520,7820,7820,7820,7820,0
20240902,153500,263001520,7820,7820,7820,7820,0
20240902,153400,263001520,7820,7820,7820,7820,0
20240902,153300,263001520,7820,7820,7820,7820,0
20240902,153200,263001520,7820,7820,7820,7820,0
20240902,153100,263001520,7820,7820,7820,7820,0
20240902,153000,263001520,7820,7820,7820,7820,903
20240902,152900,255940060,7840,7840,7840,7840,0
20240902,152800,255940060,7840,7840,7840,7840,0
20240902,152700,255940060,7840,7840,7840,7840,0
20240902,152600,255940060,7840,7840,7840,7840,0
20240902,152500,255940060,7840,7840,7840,7840,0
20240902,152400,255940060,7840,7840,7840,7840,0
20240902,152300,255940060,7840,7840,7840,7840,0
20240902,152200,255940060,7840,7840,7840,7840,0
20240902,152100,255940060,7840,7840,7840,7840,0
20240902,152000,255940060,7840,7840,7840,7840,0
20240902,151900,255940060,7840,7840,7840,7840,1
20240902,151800,255932220,7820,7820,7820,7820,0
20240902,151700,255932220,7820,7820,7840,7820,373
20240902,151600,253015260,7820,7820,7820,7820,0
20240902,151500,253015260,7820,7820,7820,7820,0
20240902,151400,253015260,7820,7820,7820,7820,0
20240902,151300,253015260,7820,7820,7820,7820,60
20240902,151200,252546060,7820,7820,7820,7820,30
20240902,151100,252311460,7840,7840,7840,7840,0
20240902,151000,252311460,7840,7840,7840,7840,0
20240902,150900,252311460,7840,7820,7840,7820,40
20240902,150800,251998060,7820,7820,7820,7820,200
20240902,150700,250434060,7820,7820,7820,7820,8
20240902,150600,250371500,7820,7820,7820,7820,0
20240902,150500,250371500,7820,7820,7820,7820,30
20240902,150400,250136900,7820,7820,7820,7820,0
20240902,150300,250136900,7820,7820,7820,7820,0
20240902,150200,250136900,7820,7830,7830,7820,2030
20240902,150100,234261290,7820,7820,7820,7820,0
20240902,150000,234261290,7820,7820,7820,7820,0
20240902,145900,234261290,7820,7820,7820,7820,0
20240902,145800,234261290,7820,7820,7820,7820,0
20240902,145700,234261290,7820,7820,7820,7820,0
20240902,145600,234261290,7820,7820,7820,7820,0
20240902,145500,234261290,7820,7820,7820,7820,0
20240902,145400,234261290,7820,7840,7840,7820,1100
20240902,145300,225656080,7850,7850,7850,7850,187
20240902,145200,224188130,7850,7850,7850,7850,0
20240902,145100,224188130,7850,7860,7860,7850,419
20240902,145000,220898950,7860,7860,7860,7860,0
20240902,144900,220898950,7860,7860,7860,7860,0
20240902,144800,220898950,7860,7860,7860,7860,9
20240902,144700,220828210,7860,7860,7860,7860,2
20240902,144600,220812490,7860,7860,7860,7860,0
20240902,144500,220812490,7860,7860,7860,7860,2
20240902,144400,220796770,7870,7870,7870,7870,0
20240902,144300,220796770,7870,7870,7870,7870,0
20240902,144200,220796770,7870,7870,7870,7870,0
20240902,144100,220796770,7870,7870,7870,7870,62
20240902,144000,220308830,7870,7870,7870,7870,165
20240902,143900,219010280,7870,7870,7870,7870,0
20240902,143800,219010280,7870,7870,7870,7870,282
20240902,143700,216790940,7860,7860,7860,7860,0
20240902,143600,216790940,7860,7860,7860,7860,30
20240902,143500,216555140,7860,7860,7860,7860,0
20240902,143400,216555140,7860,7860,7860,7860,0
20240902,143300,216555140,7860,7860,7860,7860,1
20240902,143200,216547280,7860,7860,7860,7860,0
20240902,143100,216547280,7860,7860,7860,7860,1
20240902,143000,216539420,7860,7860,7860,7860,267
20240902,142900,214440800,7860,7860,7860,7860,0
20240902,142800,214440800,7860,7860,7860,7860,0
20240902,142700,214440800,7860,7860,7860,7860,0
20240902,142600,214440800,7860,7860,7860,7860,101
20240902,142500,213646940,7860,7860,7860,7860,250
20240902,142400,211681940,7870,7870,7870,7870,9
20240902,142300,211611110,7850,7850,7850,7850,0
20240902,142200,211611110,7850,7850,7850,7850,0
20240902,142100,211611110,7850,7850,7850,7850,0
20240902,142000,211611110,7850,7850,7850,7850,0
20240902,141900,211611110,7850,7850,7850,7850,0
20240902,141800,211611110,7850,7850,7850,7850,38
20240902,141700,211312810,7870,7870,7870,7870,97
20240902,141600,210549420,7860,7860,7860,7860,0
20240902,141500,210549420,7860,7860,7860,7860,0
20240902,141400,210549420,7860,7860,7860,7860,0
20240902,141300,210549420,7860,7860,7860,7860,0
20240902,141200,210549420,7860,7860,7860,7860,0
20240902,141100,210549420,7860,7860,7860,7860,0
20240902,141000,210549420,7860,7860,7860,7860,0
20240902,140900,210549420,7860,7860,7860,7860,0
20240902,140800,210549420,7860,7860,7860,7860,0
20240902,140700,210549420,7860,7860,7860,7860,0
20240902,140600,210549420,7860,7860,7860,7860,0
20240902,140500,210549420,7860,7860,7860,7860,0
20240902,140400,210549420,7860,7860,7860,7860,0
20240902,140300,210549420,7860,7860,7860,7860,1
20240902,140200,210541560,7860,7860,7860,7860,42
20240902,140100,210211440,7860,7860,7860,7860,0
20240902,140000,210211440,7860,7860,7860,7860,0
20240902,135900,210211440,7860,7860,7860,7860,0
20240902,135800,210211440,7860,7860,7860,7860,0
20240902,135700,210211440,7860,7860,7860,7860,6
20240902,135600,210164280,7860,7860,7860,7860,24
20240902,135500,209975640,7860,7860,7860,7860,0
20240902,135400,209975640,7860,7860,7860,7860,0
20240902,135300,209975640,7860,7860,7860,7860,0
20240902,135200,209975640,7860,7860,7860,7860,0
20240902,135100,209975640,7860,7860,7860,7860,0
20240902,135000,209975640,7860,7860,7860,7860,103
20240902,134900,209166060,7860,7860,7860,7860,0
20240902,134800,209166060,7860,7860,7860,7860,0
20240902,134700,209166060,7860,7860,7860,7860,0
20240902,134600,209166060,7860,7860,7860,7860,0
20240902,134500,209166060,7860,7860,7860,7860,2
20240902,134400,209150340,7850,7850,7850,7850,0
20240902,134300,209150340,7850,7850,7850,7850,0
20240902,134200,209150340,7850,7850,7850,7850,0
20240902,134100,209150340,7850,7850,7850,7850,10
20240902,134000,209071840,7850,7850,7850,7850,0
20240902,133900,209071840,7850,7850,7850,7850,0
20240902,133800,209071840,7850,7850,7850,7850,0
20240902,133700,209071840,7850,7850,7850,7850,0
20240902,133600,209071840,7850,7850,7850,7850,0
20240902,133500,209071840,7850,7850,7850,7850,1
20240902,133400,209063990,7870,7870,7870,7870,0
20240902,133300,209063990,7870,7870,7870,7870,0
20240902,133200,209063990,7870,7870,7870,7870,0
20240902,133100,209063990,7870,7870,7870,7870,0
20240902,133000,209063990,7870,7870,7870,7870,0
20240902,132900,209063990,7870,7870,7870,7870,0
20240902,132800,209063990,7870,7860,7870,7860,2
20240902,132700,209048260,7870,7860,7870,7860,11
20240902,132600,208961710,7860,7860,7860,7860,300
20240902,132500,206603710,7860,7860,7860,7860,0
20240902,132400,206603710,7860,7860,7860,7860,400
20240902,132300,203459710,7860,7860,7860,7860,0
20240902,132200,203459710,7860,7860,7860,7860,0
20240902,132100,203459710,7860,7860,7860,7860,0
20240902,132000,203459710,7860,7860,7860,7860,0
20240902,131900,203459710,7860,7860,7860,7860,0
20240902,131800,203459710,7860,7860,7860,7860,0
20240902,131700,203459710,7860,7860,7860,7860,0
20240902,131600,203459710,7860,7860,7860,7860,0
20240902,131500,203459710,7860,7860,7860,7860,1
20240902,131400,203451850,7850,7850,7850,7850,0
20240902,131300,203451850,7850,7850,7850,7850,22
20240902,131200,203279150,7850,7850,7850,7850,5
20240902,131100,203239900,7850,7850,7850,7850,0
20240902,131000,203239900,7850,7850,7850,7850,0
20240902,130900,203239900,7850,7850,7850,7850,5
20240902,130800,203200650,7840,7840,7840,7840,0
20240902,130700,203200650,7840,7840,7840,7840,0
20240902,130600,203200650,7840,7840,7840,7840,0
20240902,130500,203200650,7840,7840,7840,7840,0
20240902,130400,203200650,7840,7860,7860,7840,2
20240902,130300,203184950,7850,7850,7850,7850,0
20240902,130200,203184950,7850,7850,7850,7850,0
20240902,130100,203184950,7850,7850,7850,7850,0
20240902,130000,203184950,7850,7850,7850,7850,0
20240902,125900,203184950,7850,7850,7850,7850,499
20240902,125800,199267800,7850,7830,7850,7830,814
20240902,125700,192890820,7830,7830,7830,7830,0
20240902,125600,192890820,7830,7830,7830,7830,0
20240902,125500,192890820,7830,7830,7830,7830,0
20240902,125400,192890820,7830,7830,7830,7830,0
20240902,125300,192890820,7830,7830,7830,7830,7
20240902,125200,192836010,7830,7830,7830,7830,0
20240902,125100,192836010,7830,7830,7830,7830,167
20240902,125000,191528400,7840,7840,7840,7840,0
20240902,124900,191528400,7840,7840,7840,7840,0
20240902,124800,191528400,7840,7840,7840,7840,5
20240902,124700,191489200,7850,7850,7850,7850,0
20240902,124600,191489200,7850,7850,7850,7850,0
20240902,124500,191489200,7850,7850,7850,7850,0
20240902,124400,191489200,7850,7850,7850,7850,0
20240902,124300,191489200,7850,7850,7850,7850,0
20240902,124200,191489200,7850,7850,7850,7850,0
20240902,124100,191489200,7850,7850,7850,7850,0
20240902,124000,191489200,7850,7850,7850,7850,0
20240902,123900,191489200,7850,7850,7850,7850,0
20240902,123800,191489200,7850,7850,7850,7850,0
20240902,123700,191489200,7850,7850,7850,7850,0
20240902,123600,191489200,7850,7850,7850,7850,2
20240902,123500,191473500,7850,7850,7850,7850,0
20240902,123400,191473500,7850,7850,7850,7850,0
20240902,123300,191473500,7850,7850,7850,7850,2
20240902,123200,191457800,7830,7830,7830,7830,58
20240902,123100,191003660,7820,7820,7820,7820,0
20240902,123000,191003660,7820,7830,7830,7820,140
20240902,122900,189908720,7830,7830,7830,7830,0
20240902,122800,189908720,7830,7830,7830,7830,0
20240902,122700,189908720,7830,7830,7830,7830,0
20240902,122600,189908720,7830,7830,7830,7830,0
20240902,122500,189908720,7830,7830,7830,7830,11
20240902,122400,189822590,7830,7830,7830,7830,0
20240902,122300,189822590,7830,7830,7830,7830,0
20240902,122200,189822590,7830,7830,7830,7830,0
20240902,122100,189822590,7830,7830,7830,7830,1
20240902,122000,189814760,7820,7820,7820,7820,0
20240902,121900,189814760,7820,7820,7820,7820,0
20240902,121800,189814760,7820,7820,7820,7820,0
20240902,121700,189814760,7820,7820,7820,7820,0
20240902,121600,189814760,7820,7820,7820,7820,0
20240902,121500,189814760,7820,7820,7820,7820,0
20240902,121400,189814760,7820,7820,7820,7820,0
20240902,121300,189814760,7820,7820,7820,7820,0
20240902,121200,189814760,7820,7820,7820,7820,0
20240902,121100,189814760,7820,7820,7820,7820,0
20240902,121000,189814760,7820,7820,7820,7820,0
20240902,120900,189814760,7820,7820,7820,7820,0
20240902,120800,189814760,7820,7820,7820,7820,0
20240902,120700,189814760,7820,7820,7820,7820,0
20240902,120600,189814760,7820,7820,7820,7820,0
20240902,120500,189814760,7820,7820,7820,7820,14
20240902,120400,189705280,7840,7840,7840,7840,0
20240902,120300,189705280,7840,7840,7840,7840,0
20240902,120200,189705280,7840,7840,7840,7840,0
20240902,120100,189705280,7840,7840,7840,7840,0
20240902,120000,189705280,7840,7840,7840,7840,561
20240902,115900,185307040,7830,7830,7830,7830,0
20240902,115800,185307040,7830,7830,7830,7830,0
20240902,115700,185307040,7830,7830,7830,7830,0
20240902,115600,185307040,7830,7830,7830,7830,0
20240902,115500,185307040,7830,7830,7830,7830,0
20240902,115400,185307040,7830,7830,7830,7830,2
20240902,115300,185291380,7840,7840,7840,7840,0
20240902,115200,185291380,7840,7840,7840,7840,0
20240902,115100,185291380,7840,7840,7840,7840,0
20240902,115000,185291380,7840,7840,7840,7840,128
20240902,114900,184287860,7840,7840,7840,7840,0
20240902,114800,184287860,7840,7840,7840,7840,0
20240902,114700,184287860,7840,7840,7840,7840,99
20240902,114600,183511700,7830,7830,7830,7830,1
20240902,114500,183503870,7830,7830,7830,7830,100
20240902,114400,182720870,7820,7820,7820,7820,0
20240902,114300,182720870,7820,7820,7820,7820,56
20240902,114200,182282950,7810,7810,7810,7810,0
20240902,114100,182282950,7810,7810,7810,7810,0
20240902,114000,182282950,7810,7810,7810,7810,0
20240902,113900,182282950,7810,7810,7810,7800,15
20240902,113800,182165850,7800,7800,7810,7800,11
20240902,113700,182080020,7820,7820,7820,7820,10
20240902,113600,182001820,7820,7820,7820,7820,0
20240902,113500,182001820,7820,7820,7820,7820,0
20240902,113400,182001820,7820,7820,7820,7820,0
20240902,113300,182001820,7820,7820,7820,7820,0
20240902,113200,182001820,7820,7820,7820,7820,0
20240902,113100,182001820,7820,7820,7820,7820,0
20240902,113000,182001820,7820,7820,7820,7820,0
20240902,112900,182001820,7820,7820,7820,7820,0
20240902,112800,182001820,7820,7820,7820,7820,0
20240902,112700,182001820,7820,7820,7820,7820,0
20240902,112600,182001820,7820,7820,7820,7820,0
20240902,112500,182001820,7820,7820,7820,7820,0
20240902,112400,182001820,7820,7820,7820,7820,0
20240902,112300,182001820,7820,7820,7820,7820,0
20240902,112200,182001820,7820,7840,7840,7820,934
20240902,112100,174688350,7850,7850,7850,7850,0
20240902,112000,174688350,7850,7850,7850,7850,0
20240902,111900,174688350,7850,7850,7850,7850,0
20240902,111800,174688350,7850,7850,7850,7850,0
20240902,111700,174688350,7850,7850,7850,7850,0
20240902,111600,174688350,7850,7850,7850,7850,0
20240902,111500,174688350,7850,7850,7850,7850,376
20240902,111400,171736750,7850,7850,7850,7850,0
20240902,111300,171736750,7850,7850,7850,7850,0
20240902,111200,171736750,7850,7850,7850,7850,0
20240902,111100,171736750,7850,7850,7850,7850,0
20240902,111000,171736750,7850,7850,7850,7850,68
20240902,110900,171202950,7850,7850,7850,7850,0
20240902,110800,171202950,7850,7850,7850,7850,0
20240902,110700,171202950,7850,7850,7850,7850,1
20240902,110600,171195100,7850,7850,7850,7850,0
20240902,110500,171195100,7850,7850,7850,7850,1
20240902,110400,171187250,7850,7850,7850,7850,297
20240902,110300,168855800,7870,7870,7870,7870,0
20240902,110200,168855800,7870,7870,7870,7870,0
20240902,110100,168855800,7870,7870,7870,7870,0
20240902,110000,168855800,7870,7870,7870,7870,12
20240902,105900,168761360,7870,7870,7870,7870,0
20240902,105800,168761360,7870,7870,7870,7870,0
20240902,105700,168761360,7870,7870,7870,7870,0
20240902,105600,168761360,7870,7870,7870,7870,716
20240902,105500,163126440,7870,7840,7870,7840,318
20240902,105400,160629470,7820,7820,7820,7820,0
20240902,105300,160629470,7820,7800,7860,7800,1029
20240902,105200,152559380,7800,7800,7800,7800,0
20240902,105100,152559380,7800,7790,7800,7780,10
20240902,105000,152481460,7790,7790,7790,7790,0
20240902,104900,152481460,7790,7790,7790,7790,5
20240902,104800,152442510,7780,7780,7780,7780,1
20240902,104700,152434730,7760,7760,7760,7760,0
20240902,104600,152434730,7760,7780,7780,7760,4000
20240902,104500,121391790,7810,7780,7810,7780,227
20240902,104400,119624370,7780,7830,7830,7770,3038
20240902,104300,95938200,7840,7830,7840,7830,17
20240902,104200,95804940,7830,7830,7830,7830,0
20240902,104100,95804940,7830,7830,7830,7830,0
20240902,104000,95804940,7830,7830,7830,7830,0
20240902,103900,95804940,7830,7830,7830,7830,0
20240902,103800,95804940,7830,7830,7830,7830,0
20240902,103700,95804940,7830,7830,7830,7830,0
20240902,103600,95804940,7830,7830,7830,7830,0
20240902,103500,95804940,7830,7830,7830,7830,0
20240902,103400,95804940,7830,7830,7830,7830,0
20240902,103300,95804940,7830,7830,7830,7830,0
20240902,103200,95804940,7830,7830,7830,7830,0
20240902,103100,95804940,7830,7830,7830,7830,0
20240902,103000,95804940,7830,7830,7830,7830,1
20240902,102900,95797110,7830,7830,7830,7830,0
20240902,102800,95797110,7830,7830,7830,7830,4
20240902,102700,95765790,7830,7830,7830,7830,1
20240902,102600,95757960,7830,7830,7830,7830,1
20240902,102500,95750130,7830,7830,7830,7830,0
20240902,102400,95750130,7830,7830,7830,7830,0
20240902,102300,95750130,7830,7830,7830,7830,0
20240902,102200,95750130,7830,7830,7830,7830,3
20240902,102100,95726640,7830,7810,7840,7810,57
20240902,102000,95280220,7810,7810,7810,7810,8
20240902,101900,95217740,7810,7810,7810,7810,3
20240902,101800,95194310,7810,7810,7830,7810,18
20240902,101700,95053430,7810,7810,7810,7810,3
20240902,101600,95030000,7810,7810,7810,7810,1
20240902,101500,95022190,7790,7820,7820,7790,1002
20240902,101400,87212040,7820,7820,7820,7820,4
20240902,101300,87180760,7820,7860,7860,7820,1025
20240902,101200,79126440,7880,7880,7880,7880,0
20240902,101100,79126440,7880,7880,7880,7880,0
20240902,101000,79126440,7880,7880,7880,7880,0
20240902,100900,79126440,7880,7880,7880,7880,0
20240902,100800,79126440,7880,7880,7880,7880,0
20240902,100700,79126440,7880,7880,7880,7880,5
20240902,100600,79087040,7870,7870,7870,7870,188
20240902,100500,77607480,7880,7880,7880,7880,0
20240902,100400,77607480,7880,7870,7880,7870,2
20240902,100300,77591730,7880,7870,7880,7870,6
20240902,100200,77544480,7880,7860,7880,7860,26
20240902,100100,77339800,7860,7840,7860,7840,894
20240902,100000,70325530,7840,7840,7840,7840,11
20240902,095900,70239290,7800,7800,7800,7800,0
20240902,095800,70239290,7800,7800,7800,7800,121
20240902,095700,69295490,7820,7820,7820,7820,0
20240902,095600,69295490,7820,7820,7820,7820,0
20240902,095500,69295490,7820,7820,7820,7820,0
20240902,095400,69295490,7820,7820,7820,7820,1
20240902,095300,69287670,7820,7820,7820,7820,1
20240902,095200,69279850,7810,7810,7810,7810,13
20240902,095100,69178320,7810,7810,7810,7810,1
20240902,095000,69170510,7810,7790,7810,7790,13
20240902,094900,69069000,7790,7790,7790,7790,2
20240902,094800,69053420,7790,7790,7790,7790,2
20240902,094700,69037840,7790,7770,7790,7770,182
20240902,094600,67623680,7760,7730,7760,7730,914
20240902,094500,60552150,7750,7840,7840,7750,3218
20240902,094400,35483560,7830,7840,7840,7830,345
20240902,094300,32779140,7840,7840,7840,7840,0
20240902,094200,32779140,7840,7840,7840,7840,0
20240902,094100,32779140,7840,7840,7840,7840,0
20240902,094000,32779140,7840,7840,7840,7840,0
20240902,093900,32779140,7840,7840,7840,7840,1
20240902,093800,32771300,7830,7830,7830,7830,0
20240902,093700,32771300,7830,7830,7830,7830,0
20240902,093600,32771300,7830,7830,7830,7830,0
20240902,093500,32771300,7830,7830,7830,7830,9
20240902,093400,32700830,7830,7830,7830,7830,0
20240902,093300,32700830,7830,7830,7830,7830,0
20240902,093200,32700830,7830,7830,7830,7830,0
20240902,093100,32700830,7830,7830,7830,7830,0
20240902,093000,32700830,7830,7830,7830,7830,12
20240902,092900,32606870,7830,7830,7830,7830,253
20240902,092800,30625880,7830,7830,7830,7830,1
20240902,092700,30618050,7820,7820,7820,7820,496
20240902,092600,26739330,7790,7790,7790,7790,0
20240902,092500,26739330,7790,7790,7790,7790,1
20240902,092400,26731540,7790,7790,7790,7790,0
20240902,092300,26731540,7790,7810,7810,7790,499
20240902,092200,22841000,7810,7810,7810,7810,263
20240902,092100,20786970,7810,7810,7810,7810,0
20240902,092000,20786970,7810,7810,7810,7810,0
20240902,091900,20786970,7810,7810,7810,7810,349
20240902,091800,18061280,7830,7830,7830,7830,0
20240902,091700,18061280,7830,7830,7830,7830,18
20240902,091600,17920340,7830,7830,7830,7830,1300
20240902,091500,7741340,7830,7830,7830,7830,28
20240902,091400,7522100,7800,7810,7810,7800,146
20240902,091300,6382960,7820,7820,7820,7820,73
20240902,091200,5812100,7830,7830,7830,7830,5
20240902,091100,5772950,7830,7860,7860,7830,16
20240902,091000,5647310,7870,7870,7870,7870,0
20240902,090900,5647310,7870,7870,7870,7870,0
20240902,090800,5647310,7870,7870,7870,7870,127
20240902,090700,4647820,7880,7890,7890,7880,176
20240902,090600,3260440,7890,7880,7890,7880,305
20240902,090500,854000,7960,7960,7960,7960,0
20240902,090400,854000,7960,7960,7960,7960,0
20240902,090300,854000,7960,7960,7960,7960,0
20240902,090200,854000,7960,7970,7970,7960,72
20240902,090100,280200,7980,7980,7980,7980,0
20240902,090000,280200,7980,8010,8010,7980,35