KissMeData/446540/min/candle-20240903.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240903,212900,240896370,4030,4030,4030,4030,2630
20240903,212800,240896370,4030,4030,4030,4030,0
20240903,212700,240896370,4030,4030,4030,4030,0
20240903,212600,240896370,4030,4030,4030,4030,0
20240903,212500,240896370,4030,4030,4030,4030,0
20240903,212400,240896370,4030,4030,4030,4030,0
20240903,212300,240896370,4030,4030,4030,4030,0
20240903,212200,240896370,4030,4030,4030,4030,0
20240903,212100,240896370,4030,4030,4030,4030,0
20240903,212000,240896370,4030,4030,4030,4030,0
20240903,211900,240896370,4030,4030,4030,4030,0
20240903,211800,240896370,4030,4030,4030,4030,0
20240903,211700,240896370,4030,4030,4030,4030,0
20240903,211600,240896370,4030,4030,4030,4030,0
20240903,211500,240896370,4030,4030,4030,4030,0
20240903,211400,240896370,4030,4030,4030,4030,0
20240903,211300,240896370,4030,4030,4030,4030,0
20240903,211200,240896370,4030,4030,4030,4030,0
20240903,211100,240896370,4030,4030,4030,4030,0
20240903,211000,240896370,4030,4030,4030,4030,0
20240903,210900,240896370,4030,4030,4030,4030,0
20240903,210800,240896370,4030,4030,4030,4030,0
20240903,210700,240896370,4030,4030,4030,4030,0
20240903,210600,240896370,4030,4030,4030,4030,0
20240903,210500,240896370,4030,4030,4030,4030,0
20240903,210400,240896370,4030,4030,4030,4030,0
20240903,210300,240896370,4030,4030,4030,4030,0
20240903,210200,240896370,4030,4030,4030,4030,0
20240903,210100,240896370,4030,4030,4030,4030,0
20240903,210000,240896370,4030,4030,4030,4030,0
20240903,205900,240896370,4030,4030,4030,4030,2630
20240903,205800,240896370,4030,4030,4030,4030,0
20240903,205700,240896370,4030,4030,4030,4030,0
20240903,205600,240896370,4030,4030,4030,4030,0
20240903,205500,240896370,4030,4030,4030,4030,0
20240903,205400,240896370,4030,4030,4030,4030,0
20240903,205300,240896370,4030,4030,4030,4030,0
20240903,205200,240896370,4030,4030,4030,4030,0
20240903,205100,240896370,4030,4030,4030,4030,0
20240903,205000,240896370,4030,4030,4030,4030,0
20240903,204900,240896370,4030,4030,4030,4030,0
20240903,204800,240896370,4030,4030,4030,4030,0
20240903,204700,240896370,4030,4030,4030,4030,0
20240903,204600,240896370,4030,4030,4030,4030,0
20240903,204500,240896370,4030,4030,4030,4030,0
20240903,204400,240896370,4030,4030,4030,4030,0
20240903,204300,240896370,4030,4030,4030,4030,0
20240903,204200,240896370,4030,4030,4030,4030,0
20240903,204100,240896370,4030,4030,4030,4030,0
20240903,204000,240896370,4030,4030,4030,4030,0
20240903,203900,240896370,4030,4030,4030,4030,0
20240903,203800,240896370,4030,4030,4030,4030,0
20240903,203700,240896370,4030,4030,4030,4030,0
20240903,203600,240896370,4030,4030,4030,4030,0
20240903,203500,240896370,4030,4030,4030,4030,0
20240903,203400,240896370,4030,4030,4030,4030,0
20240903,203300,240896370,4030,4030,4030,4030,0
20240903,203200,240896370,4030,4030,4030,4030,0
20240903,203100,240896370,4030,4030,4030,4030,0
20240903,203000,240896370,4030,4030,4030,4030,0
20240903,202900,240896370,4030,4030,4030,4030,2630
20240903,202800,240896370,4030,4030,4030,4030,0
20240903,202700,240896370,4030,4030,4030,4030,0
20240903,202600,240896370,4030,4030,4030,4030,0
20240903,202500,240896370,4030,4030,4030,4030,0
20240903,202400,240896370,4030,4030,4030,4030,0
20240903,202300,240896370,4030,4030,4030,4030,0
20240903,202200,240896370,4030,4030,4030,4030,0
20240903,202100,240896370,4030,4030,4030,4030,0
20240903,202000,240896370,4030,4030,4030,4030,0
20240903,201900,240896370,4030,4030,4030,4030,0
20240903,201800,240896370,4030,4030,4030,4030,0
20240903,201700,240896370,4030,4030,4030,4030,0
20240903,201600,240896370,4030,4030,4030,4030,0
20240903,201500,240896370,4030,4030,4030,4030,0
20240903,201400,240896370,4030,4030,4030,4030,0
20240903,201300,240896370,4030,4030,4030,4030,0
20240903,201200,240896370,4030,4030,4030,4030,0
20240903,201100,240896370,4030,4030,4030,4030,0
20240903,201000,240896370,4030,4030,4030,4030,0
20240903,200900,240896370,4030,4030,4030,4030,0
20240903,200800,240896370,4030,4030,4030,4030,0
20240903,200700,240896370,4030,4030,4030,4030,0
20240903,200600,240896370,4030,4030,4030,4030,0
20240903,200500,240896370,4030,4030,4030,4030,0
20240903,200400,240896370,4030,4030,4030,4030,0
20240903,200300,240896370,4030,4030,4030,4030,0
20240903,200200,240896370,4030,4030,4030,4030,0
20240903,200100,240896370,4030,4030,4030,4030,0
20240903,200000,240896370,4030,4030,4030,4030,0
20240903,195900,240896370,4030,4030,4030,4030,2630
20240903,195800,240896370,4030,4030,4030,4030,0
20240903,195700,240896370,4030,4030,4030,4030,0
20240903,195600,240896370,4030,4030,4030,4030,0
20240903,195500,240896370,4030,4030,4030,4030,0
20240903,195400,240896370,4030,4030,4030,4030,0
20240903,195300,240896370,4030,4030,4030,4030,0
20240903,195200,240896370,4030,4030,4030,4030,0
20240903,195100,240896370,4030,4030,4030,4030,0
20240903,195000,240896370,4030,4030,4030,4030,0
20240903,194900,240896370,4030,4030,4030,4030,0
20240903,194800,240896370,4030,4030,4030,4030,0
20240903,194700,240896370,4030,4030,4030,4030,0
20240903,194600,240896370,4030,4030,4030,4030,0
20240903,194500,240896370,4030,4030,4030,4030,0
20240903,194400,240896370,4030,4030,4030,4030,0
20240903,194300,240896370,4030,4030,4030,4030,0
20240903,194200,240896370,4030,4030,4030,4030,0
20240903,194100,240896370,4030,4030,4030,4030,0
20240903,194000,240896370,4030,4030,4030,4030,0
20240903,193900,240896370,4030,4030,4030,4030,0
20240903,193800,240896370,4030,4030,4030,4030,0
20240903,193700,240896370,4030,4030,4030,4030,0
20240903,193600,240896370,4030,4030,4030,4030,0
20240903,193500,240896370,4030,4030,4030,4030,0
20240903,193400,240896370,4030,4030,4030,4030,0
20240903,193300,240896370,4030,4030,4030,4030,0
20240903,193200,240896370,4030,4030,4030,4030,0
20240903,193100,240896370,4030,4030,4030,4030,0
20240903,193000,240896370,4030,4030,4030,4030,0
20240903,192900,240896370,4030,4030,4030,4030,2630
20240903,192800,240896370,4030,4030,4030,4030,0
20240903,192700,240896370,4030,4030,4030,4030,0
20240903,192600,240896370,4030,4030,4030,4030,0
20240903,192500,240896370,4030,4030,4030,4030,0
20240903,192400,240896370,4030,4030,4030,4030,0
20240903,192300,240896370,4030,4030,4030,4030,0
20240903,192200,240896370,4030,4030,4030,4030,0
20240903,192100,240896370,4030,4030,4030,4030,0
20240903,192000,240896370,4030,4030,4030,4030,0
20240903,191900,240896370,4030,4030,4030,4030,0
20240903,191800,240896370,4030,4030,4030,4030,0
20240903,191700,240896370,4030,4030,4030,4030,0
20240903,191600,240896370,4030,4030,4030,4030,0
20240903,191500,240896370,4030,4030,4030,4030,0
20240903,191400,240896370,4030,4030,4030,4030,0
20240903,191300,240896370,4030,4030,4030,4030,0
20240903,191200,240896370,4030,4030,4030,4030,0
20240903,191100,240896370,4030,4030,4030,4030,0
20240903,191000,240896370,4030,4030,4030,4030,0
20240903,190900,240896370,4030,4030,4030,4030,0
20240903,190800,240896370,4030,4030,4030,4030,0
20240903,190700,240896370,4030,4030,4030,4030,0
20240903,190600,240896370,4030,4030,4030,4030,0
20240903,190500,240896370,4030,4030,4030,4030,0
20240903,190400,240896370,4030,4030,4030,4030,0
20240903,190300,240896370,4030,4030,4030,4030,0
20240903,190200,240896370,4030,4030,4030,4030,0
20240903,190100,240896370,4030,4030,4030,4030,0
20240903,190000,240896370,4030,4030,4030,4030,0
20240903,185900,240896370,4030,4030,4030,4030,2630
20240903,185800,240896370,4030,4030,4030,4030,0
20240903,185700,240896370,4030,4030,4030,4030,0
20240903,185600,240896370,4030,4030,4030,4030,0
20240903,185500,240896370,4030,4030,4030,4030,0
20240903,185400,240896370,4030,4030,4030,4030,0
20240903,185300,240896370,4030,4030,4030,4030,0
20240903,185200,240896370,4030,4030,4030,4030,0
20240903,185100,240896370,4030,4030,4030,4030,0
20240903,185000,240896370,4030,4030,4030,4030,0
20240903,184900,240896370,4030,4030,4030,4030,0
20240903,184800,240896370,4030,4030,4030,4030,0
20240903,184700,240896370,4030,4030,4030,4030,0
20240903,184600,240896370,4030,4030,4030,4030,0
20240903,184500,240896370,4030,4030,4030,4030,0
20240903,184400,240896370,4030,4030,4030,4030,0
20240903,184300,240896370,4030,4030,4030,4030,0
20240903,184200,240896370,4030,4030,4030,4030,0
20240903,184100,240896370,4030,4030,4030,4030,0
20240903,184000,240896370,4030,4030,4030,4030,0
20240903,183900,240896370,4030,4030,4030,4030,0
20240903,183800,240896370,4030,4030,4030,4030,0
20240903,183700,240896370,4030,4030,4030,4030,0
20240903,183600,240896370,4030,4030,4030,4030,0
20240903,183500,240896370,4030,4030,4030,4030,0
20240903,183400,240896370,4030,4030,4030,4030,0
20240903,183300,240896370,4030,4030,4030,4030,0
20240903,183200,240896370,4030,4030,4030,4030,0
20240903,183100,240896370,4030,4030,4030,4030,0
20240903,183000,240896370,4030,4030,4030,4030,0
20240903,182900,240896370,4030,4030,4030,4030,2630
20240903,182800,240896370,4030,4030,4030,4030,0
20240903,182700,240896370,4030,4030,4030,4030,0
20240903,182600,240896370,4030,4030,4030,4030,0
20240903,182500,240896370,4030,4030,4030,4030,0
20240903,182400,240896370,4030,4030,4030,4030,0
20240903,182300,240896370,4030,4030,4030,4030,0
20240903,182200,240896370,4030,4030,4030,4030,0
20240903,182100,240896370,4030,4030,4030,4030,0
20240903,182000,240896370,4030,4030,4030,4030,0
20240903,181900,240896370,4030,4030,4030,4030,0
20240903,181800,240896370,4030,4030,4030,4030,0
20240903,181700,240896370,4030,4030,4030,4030,0
20240903,181600,240896370,4030,4030,4030,4030,0
20240903,181500,240896370,4030,4030,4030,4030,0
20240903,181400,240896370,4030,4030,4030,4030,0
20240903,181300,240896370,4030,4030,4030,4030,0
20240903,181200,240896370,4030,4030,4030,4030,0
20240903,181100,240896370,4030,4030,4030,4030,0
20240903,181000,240896370,4030,4030,4030,4030,0
20240903,180900,240896370,4030,4030,4030,4030,0
20240903,180800,240896370,4030,4030,4030,4030,0
20240903,180700,240896370,4030,4030,4030,4030,0
20240903,180600,240896370,4030,4030,4030,4030,0
20240903,180500,240896370,4030,4030,4030,4030,0
20240903,180400,240896370,4030,4030,4030,4030,0
20240903,180300,240896370,4030,4030,4030,4030,0
20240903,180200,240896370,4030,4030,4030,4030,0
20240903,180100,240896370,4030,4030,4030,4030,0
20240903,180000,240896370,4030,4030,4030,4030,0
20240903,175900,240896370,4030,4030,4030,4030,2630
20240903,175800,240896370,4030,4030,4030,4030,0
20240903,175700,240896370,4030,4030,4030,4030,0
20240903,175600,240896370,4030,4030,4030,4030,0
20240903,175500,240896370,4030,4030,4030,4030,0
20240903,175400,240896370,4030,4030,4030,4030,0
20240903,175300,240896370,4030,4030,4030,4030,0
20240903,175200,240896370,4030,4030,4030,4030,0
20240903,175100,240896370,4030,4030,4030,4030,0
20240903,175000,240896370,4030,4030,4030,4030,0
20240903,174900,240896370,4030,4030,4030,4030,0
20240903,174800,240896370,4030,4030,4030,4030,0
20240903,174700,240896370,4030,4030,4030,4030,0
20240903,174600,240896370,4030,4030,4030,4030,0
20240903,174500,240896370,4030,4030,4030,4030,0
20240903,174400,240896370,4030,4030,4030,4030,0
20240903,174300,240896370,4030,4030,4030,4030,0
20240903,174200,240896370,4030,4030,4030,4030,0
20240903,174100,240896370,4030,4030,4030,4030,0
20240903,174000,240896370,4030,4030,4030,4030,0
20240903,173900,240896370,4030,4030,4030,4030,0
20240903,173800,240896370,4030,4030,4030,4030,0
20240903,173700,240896370,4030,4030,4030,4030,0
20240903,173600,240896370,4030,4030,4030,4030,0
20240903,173500,240896370,4030,4030,4030,4030,0
20240903,173400,240896370,4030,4030,4030,4030,0
20240903,173300,240896370,4030,4030,4030,4030,0
20240903,173200,240896370,4030,4030,4030,4030,0
20240903,173100,240896370,4030,4030,4030,4030,0
20240903,173000,240896370,4030,4030,4030,4030,0
20240903,172900,240896370,4030,4030,4030,4030,2630
20240903,172800,240896370,4030,4030,4030,4030,0
20240903,172700,240896370,4030,4030,4030,4030,0
20240903,172600,240896370,4030,4030,4030,4030,0
20240903,172500,240896370,4030,4030,4030,4030,0
20240903,172400,240896370,4030,4030,4030,4030,0
20240903,172300,240896370,4030,4030,4030,4030,0
20240903,172200,240896370,4030,4030,4030,4030,0
20240903,172100,240896370,4030,4030,4030,4030,0
20240903,172000,240896370,4030,4030,4030,4030,0
20240903,171900,240896370,4030,4030,4030,4030,0
20240903,171800,240896370,4030,4030,4030,4030,0
20240903,171700,240896370,4030,4030,4030,4030,0
20240903,171600,240896370,4030,4030,4030,4030,0
20240903,171500,240896370,4030,4030,4030,4030,0
20240903,171400,240896370,4030,4030,4030,4030,0
20240903,171300,240896370,4030,4030,4030,4030,0
20240903,171200,240896370,4030,4030,4030,4030,0
20240903,171100,240896370,4030,4030,4030,4030,0
20240903,171000,240896370,4030,4030,4030,4030,0
20240903,170900,240896370,4030,4030,4030,4030,0
20240903,170800,240896370,4030,4030,4030,4030,0
20240903,170700,240896370,4030,4030,4030,4030,0
20240903,170600,240896370,4030,4030,4030,4030,0
20240903,170500,240896370,4030,4030,4030,4030,0
20240903,170400,240896370,4030,4030,4030,4030,0
20240903,170300,240896370,4030,4030,4030,4030,0
20240903,170200,240896370,4030,4030,4030,4030,0
20240903,170100,240896370,4030,4030,4030,4030,0
20240903,170000,240896370,4030,4030,4030,4030,0
20240903,165900,240896370,4030,4030,4030,4030,2630
20240903,165800,240896370,4030,4030,4030,4030,0
20240903,165700,240896370,4030,4030,4030,4030,0
20240903,165600,240896370,4030,4030,4030,4030,0
20240903,165500,240896370,4030,4030,4030,4030,0
20240903,165400,240896370,4030,4030,4030,4030,0
20240903,165300,240896370,4030,4030,4030,4030,0
20240903,165200,240896370,4030,4030,4030,4030,0
20240903,165100,240896370,4030,4030,4030,4030,0
20240903,165000,240896370,4030,4030,4030,4030,0
20240903,164900,240896370,4030,4030,4030,4030,0
20240903,164800,240896370,4030,4030,4030,4030,0
20240903,164700,240896370,4030,4030,4030,4030,0
20240903,164600,240896370,4030,4030,4030,4030,0
20240903,164500,240896370,4030,4030,4030,4030,0
20240903,164400,240896370,4030,4030,4030,4030,0
20240903,164300,240896370,4030,4030,4030,4030,0
20240903,164200,240896370,4030,4030,4030,4030,0
20240903,164100,240896370,4030,4030,4030,4030,0
20240903,164000,240896370,4030,4030,4030,4030,0
20240903,163900,240896370,4030,4030,4030,4030,0
20240903,163800,240896370,4030,4030,4030,4030,0
20240903,163700,240896370,4030,4030,4030,4030,0
20240903,163600,240896370,4030,4030,4030,4030,0
20240903,163500,240896370,4030,4030,4030,4030,0
20240903,163400,240896370,4030,4030,4030,4030,0
20240903,163300,240896370,4030,4030,4030,4030,0
20240903,163200,240896370,4030,4030,4030,4030,0
20240903,163100,240896370,4030,4030,4030,4030,0
20240903,163000,240896370,4030,4030,4030,4030,0
20240903,162900,240896370,4030,4030,4030,4030,2630
20240903,162800,240896370,4030,4030,4030,4030,0
20240903,162700,240896370,4030,4030,4030,4030,0
20240903,162600,240896370,4030,4030,4030,4030,0
20240903,162500,240896370,4030,4030,4030,4030,0
20240903,162400,240896370,4030,4030,4030,4030,0
20240903,162300,240896370,4030,4030,4030,4030,0
20240903,162200,240896370,4030,4030,4030,4030,0
20240903,162100,240896370,4030,4030,4030,4030,0
20240903,162000,240896370,4030,4030,4030,4030,0
20240903,161900,240896370,4030,4030,4030,4030,0
20240903,161800,240896370,4030,4030,4030,4030,0
20240903,161700,240896370,4030,4030,4030,4030,0
20240903,161600,240896370,4030,4030,4030,4030,0
20240903,161500,240896370,4030,4030,4030,4030,0
20240903,161400,240896370,4030,4030,4030,4030,0
20240903,161300,240896370,4030,4030,4030,4030,0
20240903,161200,240896370,4030,4030,4030,4030,0
20240903,161100,240896370,4030,4030,4030,4030,0
20240903,161000,240896370,4030,4030,4030,4030,0
20240903,160900,240896370,4030,4030,4030,4030,0
20240903,160800,240896370,4030,4030,4030,4030,0
20240903,160700,240896370,4030,4030,4030,4030,0
20240903,160600,240896370,4030,4030,4030,4030,0
20240903,160500,240896370,4030,4030,4030,4030,0
20240903,160400,240896370,4030,4030,4030,4030,0
20240903,160300,240896370,4030,4030,4030,4030,0
20240903,160200,240896370,4030,4030,4030,4030,0
20240903,160100,240896370,4030,4030,4030,4030,0
20240903,160000,240896370,4030,4030,4030,4030,0
20240903,155900,240896370,4030,4030,4030,4030,2630
20240903,155800,240896370,4030,4030,4030,4030,0
20240903,155700,240896370,4030,4030,4030,4030,0
20240903,155600,240896370,4030,4030,4030,4030,0
20240903,155500,240896370,4030,4030,4030,4030,0
20240903,155400,240896370,4030,4030,4030,4030,0
20240903,155300,240896370,4030,4030,4030,4030,0
20240903,155200,240896370,4030,4030,4030,4030,0
20240903,155100,240896370,4030,4030,4030,4030,0
20240903,155000,240896370,4030,4030,4030,4030,0
20240903,154900,240896370,4030,4030,4030,4030,0
20240903,154800,240896370,4030,4030,4030,4030,0
20240903,154700,240896370,4030,4030,4030,4030,0
20240903,154600,240896370,4030,4030,4030,4030,0
20240903,154500,240896370,4030,4030,4030,4030,0
20240903,154400,240896370,4030,4030,4030,4030,0
20240903,154300,240896370,4030,4030,4030,4030,0
20240903,154200,240896370,4030,4030,4030,4030,0
20240903,154100,240896370,4030,4030,4030,4030,0
20240903,154000,240896370,4030,4030,4030,4030,0
20240903,153900,240896370,4030,4030,4030,4030,0
20240903,153800,240896370,4030,4030,4030,4030,0
20240903,153700,240896370,4030,4030,4030,4030,0
20240903,153600,240896370,4030,4030,4030,4030,0
20240903,153500,240896370,4030,4030,4030,4030,0
20240903,153400,240896370,4030,4030,4030,4030,0
20240903,153300,240896370,4030,4030,4030,4030,0
20240903,153200,240896370,4030,4030,4030,4030,0
20240903,153100,240896370,4030,4030,4030,4030,0
20240903,153000,240896370,4030,4030,4030,4030,2630
20240903,152900,230297470,4030,4030,4030,4030,0
20240903,152800,230297470,4030,4030,4030,4030,0
20240903,152700,230297470,4030,4030,4030,4030,0
20240903,152600,230297470,4030,4030,4030,4030,0
20240903,152500,230297470,4030,4030,4030,4030,0
20240903,152400,230297470,4030,4030,4030,4030,0
20240903,152300,230297470,4030,4030,4030,4030,0
20240903,152200,230297470,4030,4030,4030,4030,0
20240903,152100,230297470,4030,4030,4030,4030,0
20240903,152000,230297470,4030,4030,4030,4030,0
20240903,151900,230297470,4030,4030,4030,4030,116
20240903,151800,229829990,4030,4035,4035,4030,940
20240903,151700,226038180,4040,4040,4040,4040,601
20240903,151600,223610140,4040,4040,4040,4040,210
20240903,151500,222761740,4040,4040,4040,4040,60
20240903,151400,222519340,4040,4040,4040,4040,0
20240903,151300,222519340,4040,4040,4040,4040,10
20240903,151200,222478940,4040,4040,4040,4040,10
20240903,151100,222438540,4040,4040,4040,4040,0
20240903,151000,222438540,4040,4040,4040,4040,0
20240903,150900,222438540,4040,4040,4040,4040,0
20240903,150800,222438540,4040,4040,4040,4040,0
20240903,150700,222438540,4040,4040,4040,4040,10
20240903,150600,222398140,4040,4040,4040,4040,6
20240903,150500,222373900,4040,4040,4040,4040,0
20240903,150400,222373900,4040,4040,4040,4040,0
20240903,150300,222373900,4040,4040,4040,4040,1
20240903,150200,222369860,4035,4035,4035,4035,570
20240903,150100,220069910,4035,4040,4040,4035,700
20240903,150000,217244910,4035,4035,4035,4035,0
20240903,145900,217244910,4035,4040,4045,4035,538
20240903,145800,215073560,4040,4040,4040,4040,0
20240903,145700,215073560,4040,4040,4040,4040,1
20240903,145600,215069520,4040,4040,4040,4040,4
20240903,145500,215053360,4045,4045,4045,4045,16
20240903,145400,214988640,4045,4045,4045,4045,0
20240903,145300,214988640,4045,4045,4045,4045,1
20240903,145200,214984595,4045,4040,4045,4040,31
20240903,145100,214859350,4040,4040,4040,4040,5
20240903,145000,214839150,4035,4035,4035,4035,371
20240903,144900,213342165,4035,4035,4035,4035,300
20240903,144800,212131665,4045,4045,4045,4045,5
20240903,144700,212111440,4040,4045,4045,4040,59
20240903,144600,211873075,4045,4045,4045,4045,0
20240903,144500,211873075,4045,4045,4045,4045,0
20240903,144400,211873075,4045,4045,4045,4045,6
20240903,144300,211848805,4045,4050,4050,4045,9
20240903,144200,211812395,4055,4050,4055,4050,26
20240903,144100,211707070,4055,4055,4055,4045,112
20240903,144000,211253530,4065,4065,4065,4065,1
20240903,143900,211249465,4060,4060,4060,4060,115
20240903,143800,210782565,4060,4060,4060,4060,0
20240903,143700,210782565,4060,4060,4060,4060,0
20240903,143600,210782565,4060,4060,4060,4060,0
20240903,143500,210782565,4060,4060,4060,4060,1
20240903,143400,210778505,4055,4050,4055,4050,295
20240903,143300,209583430,4045,4045,4045,4045,0
20240903,143200,209583430,4045,4045,4045,4045,0
20240903,143100,209583430,4045,4045,4045,4045,0
20240903,143000,209583430,4045,4045,4045,4045,25
20240903,142900,209482305,4055,4055,4055,4055,0
20240903,142800,209482305,4055,4055,4055,4055,5
20240903,142700,209462030,4050,4055,4055,4050,210
20240903,142600,208611505,4045,4045,4045,4045,1356
20240903,142500,203126485,4035,4070,4070,4035,368
20240903,142400,201640675,4035,4040,4040,4025,5834
20240903,142300,178117925,4050,4050,4050,4045,25
20240903,142200,178016775,4050,4070,4070,4050,3924
20240903,142100,162108645,4065,4070,4070,4065,6
20240903,142000,162084250,4060,4065,4070,4060,1317
20240903,141900,156736290,4065,4070,4070,4065,156
20240903,141800,156102120,4065,4065,4065,4065,22
20240903,141700,156012690,4070,4070,4070,4070,1
20240903,141600,156008620,4065,4060,4065,4060,503
20240903,141500,153964105,4060,4060,4065,4060,196
20240903,141400,153168295,4065,4065,4065,4065,20
20240903,141300,153086995,4065,4065,4065,4065,773
20240903,141200,149944750,4070,4070,4070,4070,5
20240903,141100,149924400,4070,4070,4070,4070,0
20240903,141000,149924400,4070,4070,4070,4070,0
20240903,140900,149924400,4070,4070,4070,4070,0
20240903,140800,149924400,4070,4070,4070,4070,100
20240903,140700,149517400,4070,4070,4070,4070,1
20240903,140600,149513330,4065,4065,4065,4065,0
20240903,140500,149513330,4065,4065,4065,4065,1
20240903,140400,149509265,4065,4065,4065,4065,0
20240903,140300,149509265,4065,4070,4070,4065,94
20240903,140200,149127145,4070,4070,4070,4070,0
20240903,140100,149127145,4070,4070,4070,4070,0
20240903,140000,149127145,4070,4070,4070,4070,0
20240903,135900,149127145,4070,4070,4070,4070,0
20240903,135800,149127145,4070,4070,4070,4070,10
20240903,135700,149086445,4070,4070,4070,4070,0
20240903,135600,149086445,4070,4070,4070,4070,0
20240903,135500,149086445,4070,4070,4070,4070,0
20240903,135400,149086445,4070,4070,4070,4070,0
20240903,135300,149086445,4070,4070,4070,4070,0
20240903,135200,149086445,4070,4065,4075,4065,73
20240903,135100,148789665,4065,4065,4065,4065,0
20240903,135000,148789665,4065,4065,4065,4065,0
20240903,134900,148789665,4065,4070,4070,4065,250
20240903,134800,147772820,4070,4075,4075,4070,940
20240903,134700,143944820,4075,4075,4075,4075,560
20240903,134600,141662820,4080,4075,4080,4075,6
20240903,134500,141638365,4070,4070,4070,4070,0
20240903,134400,141638365,4070,4070,4070,4070,0
20240903,134300,141638365,4070,4075,4075,4070,48
20240903,134200,141442985,4080,4080,4080,4080,0
20240903,134100,141442985,4080,4080,4080,4080,0
20240903,134000,141442985,4080,4080,4080,4080,0
20240903,133900,141442985,4080,4080,4080,4080,0
20240903,133800,141442985,4080,4080,4080,4080,0
20240903,133700,141442985,4080,4080,4080,4080,0
20240903,133600,141442985,4080,4080,4080,4080,500
20240903,133500,139402985,4080,4080,4080,4080,0
20240903,133400,139402985,4080,4080,4080,4080,0
20240903,133300,139402985,4080,4080,4080,4080,0
20240903,133200,139402985,4080,4080,4080,4080,0
20240903,133100,139402985,4080,4080,4080,4080,0
20240903,133000,139402985,4080,4080,4080,4080,0
20240903,132900,139402985,4080,4080,4080,4080,0
20240903,132800,139402985,4080,4080,4080,4080,0
20240903,132700,139402985,4080,4070,4080,4070,2
20240903,132600,139394835,4075,4075,4075,4075,0
20240903,132500,139394835,4075,4075,4075,4075,5
20240903,132400,139374460,4070,4075,4075,4070,250
20240903,132300,138356935,4080,4075,4080,4075,21
20240903,132200,138271355,4080,4080,4080,4080,0
20240903,132100,138271355,4080,4080,4080,4080,0
20240903,132000,138271355,4080,4070,4080,4070,1115
20240903,131900,133728330,4070,4075,4075,4070,3
20240903,131800,133716115,4070,4075,4075,4070,615
20240903,131700,131211100,4080,4080,4080,4080,0
20240903,131600,131211100,4080,4080,4080,4080,0
20240903,131500,131211100,4080,4080,4080,4080,0
20240903,131400,131211100,4080,4080,4080,4080,0
20240903,131300,131211100,4080,4080,4080,4080,1
20240903,131200,131207020,4080,4080,4080,4080,0
20240903,131100,131207020,4080,4080,4080,4080,0
20240903,131000,131207020,4080,4080,4080,4080,0
20240903,130900,131207020,4080,4080,4080,4080,0
20240903,130800,131207020,4080,4080,4080,4080,0
20240903,130700,131207020,4080,4080,4080,4080,0
20240903,130600,131207020,4080,4080,4080,4080,0
20240903,130500,131207020,4080,4080,4080,4080,0
20240903,130400,131207020,4080,4080,4080,4080,0
20240903,130300,131207020,4080,4080,4080,4080,0
20240903,130200,131207020,4080,4080,4080,4080,3
20240903,130100,131194780,4080,4075,4080,4075,68
20240903,130000,130917665,4075,4075,4075,4075,0
20240903,125900,130917665,4075,4075,4075,4075,0
20240903,125800,130917665,4075,4075,4075,4075,0
20240903,125700,130917665,4075,4075,4075,4075,0
20240903,125600,130917665,4075,4075,4075,4075,0
20240903,125500,130917665,4075,4075,4075,4075,0
20240903,125400,130917665,4075,4075,4075,4075,400
20240903,125300,129287665,4080,4080,4080,4080,10
20240903,125200,129246865,4075,4075,4075,4075,0
20240903,125100,129246865,4075,4075,4075,4075,0
20240903,125000,129246865,4075,4075,4075,4075,0
20240903,124900,129246865,4075,4075,4075,4075,0
20240903,124800,129246865,4075,4075,4075,4075,250
20240903,124700,128228115,4075,4075,4075,4075,0
20240903,124600,128228115,4075,4075,4075,4075,63
20240903,124500,127971390,4080,4080,4080,4080,0
20240903,124400,127971390,4080,4080,4080,4080,0
20240903,124300,127971390,4080,4080,4080,4080,7
20240903,124200,127942830,4080,4080,4080,4080,0
20240903,124100,127942830,4080,4080,4080,4080,0
20240903,124000,127942830,4080,4080,4080,4080,0
20240903,123900,127942830,4080,4080,4080,4080,657
20240903,123800,125262270,4080,4080,4080,4080,0
20240903,123700,125262270,4080,4080,4080,4080,0
20240903,123600,125262270,4080,4080,4080,4080,0
20240903,123500,125262270,4080,4080,4080,4080,0
20240903,123400,125262270,4080,4080,4080,4080,66
20240903,123300,124992990,4080,4080,4080,4080,0
20240903,123200,124992990,4080,4080,4080,4080,0
20240903,123100,124992990,4080,4080,4080,4080,60
20240903,123000,124748190,4080,4080,4080,4080,0
20240903,122900,124748190,4080,4080,4080,4080,0
20240903,122800,124748190,4080,4080,4080,4080,0
20240903,122700,124748190,4080,4080,4080,4080,0
20240903,122600,124748190,4080,4080,4080,4080,0
20240903,122500,124748190,4080,4080,4080,4080,506
20240903,122400,122683710,4085,4085,4085,4085,1
20240903,122300,122679625,4080,4080,4080,4080,501
20240903,122200,120635545,4080,4080,4080,4080,0
20240903,122100,120635545,4080,4080,4080,4080,1
20240903,122000,120631465,4085,4085,4085,4085,0
20240903,121900,120631465,4085,4080,4085,4080,308
20240903,121800,119374820,4085,4085,4085,4085,0
20240903,121700,119374820,4085,4095,4095,4085,1077
20240903,121600,114974985,4100,4100,4100,4100,0
20240903,121500,114974985,4100,4100,4100,4100,0
20240903,121400,114974985,4100,4100,4100,4100,0
20240903,121300,114974985,4100,4100,4100,4100,0
20240903,121200,114974985,4100,4100,4100,4100,0
20240903,121100,114974985,4100,4100,4100,4100,0
20240903,121000,114974985,4100,4100,4100,4100,1
20240903,120900,114970885,4100,4100,4100,4100,2
20240903,120800,114962685,4105,4105,4105,4105,0
20240903,120700,114962685,4105,4105,4105,4105,0
20240903,120600,114962685,4105,4105,4105,4105,0
20240903,120500,114962685,4105,4105,4110,4105,22
20240903,120400,114872325,4105,4105,4105,4105,0
20240903,120300,114872325,4105,4105,4105,4105,2
20240903,120200,114864115,4110,4100,4110,4100,459
20240903,120100,112977670,4100,4090,4100,4090,115
20240903,120000,112507290,4090,4085,4090,4085,146
20240903,115900,111910875,4080,4080,4080,4080,712
20240903,115800,109005915,4075,4075,4075,4075,421
20240903,115700,107290340,4080,4080,4080,4080,0
20240903,115600,107290340,4080,4080,4080,4080,1623
20240903,115500,100668500,4080,4100,4100,4080,2413
20240903,115400,90806210,4105,4105,4105,4105,0
20240903,115300,90806210,4105,4105,4105,4105,0
20240903,115200,90806210,4105,4105,4105,4105,0
20240903,115100,90806210,4105,4105,4105,4105,0
20240903,115000,90806210,4105,4115,4115,4100,2130
20240903,114900,82055350,4115,4115,4115,4115,0
20240903,114800,82055350,4115,4115,4115,4115,0
20240903,114700,82055350,4115,4115,4115,4115,0
20240903,114600,82055350,4115,4115,4115,4115,0
20240903,114500,82055350,4115,4120,4120,4115,13
20240903,114400,82001795,4120,4120,4120,4120,0
20240903,114300,82001795,4120,4120,4120,4120,0
20240903,114200,82001795,4120,4120,4120,4120,0
20240903,114100,82001795,4120,4120,4120,4120,2
20240903,114000,81993555,4120,4120,4120,4120,1
20240903,113900,81989435,4110,4110,4110,4110,0
20240903,113800,81989435,4110,4110,4110,4110,0
20240903,113700,81989435,4110,4110,4110,4110,0
20240903,113600,81989435,4110,4110,4110,4110,0
20240903,113500,81989435,4110,4110,4110,4110,0
20240903,113400,81989435,4110,4110,4110,4110,0
20240903,113300,81989435,4110,4110,4110,4110,0
20240903,113200,81989435,4110,4110,4110,4110,0
20240903,113100,81989435,4110,4110,4110,4110,0
20240903,113000,81989435,4110,4115,4115,4110,35
20240903,112900,81845575,4110,4110,4110,4110,0
20240903,112800,81845575,4110,4110,4110,4110,0
20240903,112700,81845575,4110,4110,4110,4110,0
20240903,112600,81845575,4110,4110,4110,4110,51
20240903,112500,81635965,4115,4115,4115,4115,0
20240903,112400,81635965,4115,4115,4115,4110,252
20240903,112300,80600225,4120,4120,4120,4120,0
20240903,112200,80600225,4120,4120,4120,4120,0
20240903,112100,80600225,4120,4120,4120,4120,0
20240903,112000,80600225,4120,4120,4120,4120,0
20240903,111900,80600225,4120,4120,4120,4120,0
20240903,111800,80600225,4120,4120,4120,4120,0
20240903,111700,80600225,4120,4120,4120,4120,0
20240903,111600,80600225,4120,4120,4120,4120,0
20240903,111500,80600225,4120,4120,4120,4120,0
20240903,111400,80600225,4120,4120,4120,4120,5
20240903,111300,80579625,4125,4125,4125,4125,0
20240903,111200,80579625,4125,4125,4125,4125,0
20240903,111100,80579625,4125,4125,4125,4125,0
20240903,111000,80579625,4125,4125,4125,4125,72
20240903,110900,80282625,4125,4115,4125,4115,249
20240903,110800,79257940,4115,4115,4115,4105,163
20240903,110700,78588230,4120,4120,4120,4120,4
20240903,110600,78571750,4115,4115,4115,4115,39
20240903,110500,78411265,4115,4110,4115,4110,90
20240903,110400,78041360,4110,4110,4110,4110,0
20240903,110300,78041360,4110,4110,4110,4110,0
20240903,110200,78041360,4110,4110,4110,4110,0
20240903,110100,78041360,4110,4110,4110,4110,0
20240903,110000,78041360,4110,4110,4110,4110,0
20240903,105900,78041360,4110,4105,4110,4105,12
20240903,105800,77992050,4110,4110,4110,4110,0
20240903,105700,77992050,4110,4110,4110,4110,0
20240903,105600,77992050,4110,4110,4110,4110,0
20240903,105500,77992050,4110,4110,4110,4110,0
20240903,105400,77992050,4110,4110,4110,4110,2
20240903,105300,77983830,4110,4105,4110,4105,3
20240903,105200,77971510,4100,4100,4100,4100,127
20240903,105100,77450810,4100,4100,4100,4100,2
20240903,105000,77442610,4105,4110,4110,4105,25
20240903,104900,77339975,4115,4115,4115,4115,0
20240903,104800,77339975,4115,4115,4115,4115,6
20240903,104700,77315285,4110,4120,4120,4110,1273
20240903,104600,72082015,4120,4120,4120,4120,0
20240903,104500,72082015,4120,4120,4120,4120,0
20240903,104400,72082015,4120,4120,4120,4120,0
20240903,104300,72082015,4120,4120,4120,4120,0
20240903,104200,72082015,4120,4125,4125,4120,26
20240903,104100,71974870,4120,4120,4120,4120,17
20240903,104000,71904830,4125,4125,4125,4125,7
20240903,103900,71875955,4125,4125,4125,4125,2
20240903,103800,71867705,4125,4120,4125,4120,11
20240903,103700,71822335,4125,4125,4125,4125,0
20240903,103600,71822335,4125,4130,4130,4125,6
20240903,103500,71797560,4125,4130,4130,4120,6
20240903,103400,71772805,4120,4120,4120,4120,191
20240903,103300,70985885,4120,4120,4120,4120,0
20240903,103200,70985885,4120,4120,4120,4120,4
20240903,103100,70969405,4120,4120,4120,4120,6
20240903,103000,70944685,4120,4120,4120,4120,1
20240903,102900,70940565,4120,4120,4120,4120,0
20240903,102800,70940565,4120,4110,4120,4110,8
20240903,102700,70907675,4110,4105,4110,4105,881
20240903,102600,67291155,4105,4105,4105,4105,0
20240903,102500,67291155,4105,4105,4105,4105,0
20240903,102400,67291155,4105,4100,4105,4100,111
20240903,102300,66836000,4100,4100,4100,4100,0
20240903,102200,66836000,4100,4100,4100,4100,0
20240903,102100,66836000,4100,4095,4100,4095,161
20240903,102000,66176700,4090,4105,4105,4090,251
20240903,101900,65148845,4100,4105,4105,4100,122
20240903,101800,64648640,4105,4105,4105,4105,0
20240903,101700,64648640,4105,4105,4105,4105,51
20240903,101600,64439285,4110,4110,4110,4110,0
20240903,101500,64439285,4110,4110,4110,4110,53
20240903,101400,64221455,4110,4110,4110,4110,0
20240903,101300,64221455,4110,4110,4110,4110,5
20240903,101200,64200905,4105,4130,4130,4105,982
20240903,101100,60155595,4130,4130,4130,4130,0
20240903,101000,60155595,4130,4130,4130,4130,0
20240903,100900,60155595,4130,4130,4130,4130,0
20240903,100800,60155595,4130,4130,4130,4130,1
20240903,100700,60151465,4125,4125,4125,4125,42
20240903,100600,59978215,4125,4130,4130,4125,11
20240903,100500,59932835,4130,4130,4130,4130,0
20240903,100400,59932835,4130,4130,4130,4130,0
20240903,100300,59932835,4130,4130,4130,4130,18
20240903,100200,59858495,4125,4140,4140,4125,30
20240903,100100,59734670,4140,4140,4140,4140,4
20240903,100000,59718110,4125,4135,4135,4125,600
20240903,095900,57243035,4140,4140,4140,4140,0
20240903,095800,57243035,4140,4140,4140,4140,0
20240903,095700,57243035,4140,4140,4140,4140,0
20240903,095600,57243035,4140,4140,4140,4140,5
20240903,095500,57222335,4140,4140,4140,4140,0
20240903,095400,57222335,4140,4140,4140,4140,0
20240903,095300,57222335,4140,4140,4140,4140,0
20240903,095200,57222335,4140,4135,4140,4135,15
20240903,095100,57160290,4135,4135,4135,4125,255
20240903,095000,56107985,4140,4140,4140,4140,0
20240903,094900,56107985,4140,4140,4140,4140,0
20240903,094800,56107985,4140,4140,4140,4140,0
20240903,094700,56107985,4140,4140,4140,4140,124
20240903,094600,55594625,4140,4140,4140,4140,0
20240903,094500,55594625,4140,4140,4140,4140,0
20240903,094400,55594625,4140,4140,4140,4140,1
20240903,094300,55590485,4140,4140,4140,4140,0
20240903,094200,55590485,4140,4140,4140,4140,0
20240903,094100,55590485,4140,4140,4140,4140,0
20240903,094000,55590485,4140,4140,4140,4140,444
20240903,093900,53752325,4140,4140,4140,4140,4
20240903,093800,53735765,4140,4140,4140,4140,0
20240903,093700,53735765,4140,4140,4140,4140,0
20240903,093600,53735765,4140,4140,4140,4140,0
20240903,093500,53735765,4140,4140,4140,4140,0
20240903,093400,53735765,4140,4140,4140,4140,0
20240903,093300,53735765,4140,4140,4140,4140,10
20240903,093200,53694365,4140,4140,4140,4140,1
20240903,093100,53690225,4130,4130,4130,4130,0
20240903,093000,53690225,4130,4130,4130,4130,0
20240903,092900,53690225,4130,4140,4140,4130,448
20240903,092800,51838985,4140,4140,4140,4140,1
20240903,092700,51834845,4130,4135,4135,4130,107
20240903,092600,51392910,4140,4135,4140,4135,79
20240903,092500,51066220,4130,4130,4130,4130,0
20240903,092400,51066220,4130,4145,4145,4130,255
20240903,092300,50012980,4140,4140,4140,4140,3751
20240903,092200,34483840,4140,4140,4140,4140,0
20240903,092100,34483840,4140,4135,4140,4135,52
20240903,092000,34268815,4140,4140,4140,4140,0
20240903,091900,34268815,4140,4140,4140,4140,0
20240903,091800,34268815,4140,4140,4140,4140,119
20240903,091700,33776155,4145,4145,4145,4145,5
20240903,091600,33755430,4140,4140,4140,4140,1449
20240903,091500,27756570,4140,4140,4140,4140,0
20240903,091400,27756570,4140,4130,4140,4130,3058
20240903,091300,15124605,4130,4130,4130,4130,0
20240903,091200,15124605,4130,4130,4130,4130,7
20240903,091100,15095695,4130,4130,4130,4130,0
20240903,091000,15095695,4130,4130,4130,4130,0
20240903,090900,15095695,4130,4135,4135,4120,567
20240903,090800,12756645,4135,4125,4135,4125,61
20240903,090700,12505010,4135,4135,4140,4130,1792
20240903,090600,5095065,4125,4130,4130,4125,49
20240903,090500,4892925,4135,4135,4135,4135,1
20240903,090400,4888790,4145,4145,4145,4145,52
20240903,090300,4673250,4140,4160,4175,4140,708
20240903,090200,1728680,4165,4140,4165,4140,106
20240903,090100,1289560,4120,4120,4120,4120,250
20240903,090000,259560,4120,4120,4120,4120,63