KissMeData/481850/min/candle-20240905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,214000,413903930,2475,2475,2475,2475,5869
20240905,213900,413903930,2475,2475,2475,2475,0
20240905,213800,413903930,2475,2475,2475,2475,0
20240905,213700,413903930,2475,2475,2475,2475,0
20240905,213600,413903930,2475,2475,2475,2475,0
20240905,213500,413903930,2475,2475,2475,2475,0
20240905,213400,413903930,2475,2475,2475,2475,0
20240905,213300,413903930,2475,2475,2475,2475,0
20240905,213200,413903930,2475,2475,2475,2475,0
20240905,213100,413903930,2475,2475,2475,2475,0
20240905,213000,413903930,2475,2475,2475,2475,0
20240905,212900,413903930,2475,2475,2475,2475,0
20240905,212800,413903930,2475,2475,2475,2475,0
20240905,212700,413903930,2475,2475,2475,2475,0
20240905,212600,413903930,2475,2475,2475,2475,0
20240905,212500,413903930,2475,2475,2475,2475,0
20240905,212400,413903930,2475,2475,2475,2475,0
20240905,212300,413903930,2475,2475,2475,2475,0
20240905,212200,413903930,2475,2475,2475,2475,0
20240905,212100,413903930,2475,2475,2475,2475,0
20240905,212000,413903930,2475,2475,2475,2475,0
20240905,211900,413903930,2475,2475,2475,2475,0
20240905,211800,413903930,2475,2475,2475,2475,0
20240905,211700,413903930,2475,2475,2475,2475,0
20240905,211600,413903930,2475,2475,2475,2475,0
20240905,211500,413903930,2475,2475,2475,2475,0
20240905,211400,413903930,2475,2475,2475,2475,0
20240905,211300,413903930,2475,2475,2475,2475,0
20240905,211200,413903930,2475,2475,2475,2475,0
20240905,211100,413903930,2475,2475,2475,2475,0
20240905,211000,413903930,2475,2475,2475,2475,5869
20240905,210900,413903930,2475,2475,2475,2475,0
20240905,210800,413903930,2475,2475,2475,2475,0
20240905,210700,413903930,2475,2475,2475,2475,0
20240905,210600,413903930,2475,2475,2475,2475,0
20240905,210500,413903930,2475,2475,2475,2475,0
20240905,210400,413903930,2475,2475,2475,2475,0
20240905,210300,413903930,2475,2475,2475,2475,0
20240905,210200,413903930,2475,2475,2475,2475,0
20240905,210100,413903930,2475,2475,2475,2475,0
20240905,210000,413903930,2475,2475,2475,2475,0
20240905,205900,413903930,2475,2475,2475,2475,0
20240905,205800,413903930,2475,2475,2475,2475,0
20240905,205700,413903930,2475,2475,2475,2475,0
20240905,205600,413903930,2475,2475,2475,2475,0
20240905,205500,413903930,2475,2475,2475,2475,0
20240905,205400,413903930,2475,2475,2475,2475,0
20240905,205300,413903930,2475,2475,2475,2475,0
20240905,205200,413903930,2475,2475,2475,2475,0
20240905,205100,413903930,2475,2475,2475,2475,0
20240905,205000,413903930,2475,2475,2475,2475,0
20240905,204900,413903930,2475,2475,2475,2475,0
20240905,204800,413903930,2475,2475,2475,2475,0
20240905,204700,413903930,2475,2475,2475,2475,0
20240905,204600,413903930,2475,2475,2475,2475,0
20240905,204500,413903930,2475,2475,2475,2475,0
20240905,204400,413903930,2475,2475,2475,2475,0
20240905,204300,413903930,2475,2475,2475,2475,0
20240905,204200,413903930,2475,2475,2475,2475,0
20240905,204100,413903930,2475,2475,2475,2475,0
20240905,204000,413903930,2475,2475,2475,2475,5869
20240905,203900,413903930,2475,2475,2475,2475,0
20240905,203800,413903930,2475,2475,2475,2475,0
20240905,203700,413903930,2475,2475,2475,2475,0
20240905,203600,413903930,2475,2475,2475,2475,0
20240905,203500,413903930,2475,2475,2475,2475,0
20240905,203400,413903930,2475,2475,2475,2475,0
20240905,203300,413903930,2475,2475,2475,2475,0
20240905,203200,413903930,2475,2475,2475,2475,0
20240905,203100,413903930,2475,2475,2475,2475,0
20240905,203000,413903930,2475,2475,2475,2475,0
20240905,202900,413903930,2475,2475,2475,2475,0
20240905,202800,413903930,2475,2475,2475,2475,0
20240905,202700,413903930,2475,2475,2475,2475,0
20240905,202600,413903930,2475,2475,2475,2475,0
20240905,202500,413903930,2475,2475,2475,2475,0
20240905,202400,413903930,2475,2475,2475,2475,0
20240905,202300,413903930,2475,2475,2475,2475,0
20240905,202200,413903930,2475,2475,2475,2475,0
20240905,202100,413903930,2475,2475,2475,2475,0
20240905,202000,413903930,2475,2475,2475,2475,0
20240905,201900,413903930,2475,2475,2475,2475,0
20240905,201800,413903930,2475,2475,2475,2475,0
20240905,201700,413903930,2475,2475,2475,2475,0
20240905,201600,413903930,2475,2475,2475,2475,0
20240905,201500,413903930,2475,2475,2475,2475,0
20240905,201400,413903930,2475,2475,2475,2475,0
20240905,201300,413903930,2475,2475,2475,2475,0
20240905,201200,413903930,2475,2475,2475,2475,0
20240905,201100,413903930,2475,2475,2475,2475,0
20240905,201000,413903930,2475,2475,2475,2475,5869
20240905,200900,413903930,2475,2475,2475,2475,0
20240905,200800,413903930,2475,2475,2475,2475,0
20240905,200700,413903930,2475,2475,2475,2475,0
20240905,200600,413903930,2475,2475,2475,2475,0
20240905,200500,413903930,2475,2475,2475,2475,0
20240905,200400,413903930,2475,2475,2475,2475,0
20240905,200300,413903930,2475,2475,2475,2475,0
20240905,200200,413903930,2475,2475,2475,2475,0
20240905,200100,413903930,2475,2475,2475,2475,0
20240905,200000,413903930,2475,2475,2475,2475,0
20240905,195900,413903930,2475,2475,2475,2475,0
20240905,195800,413903930,2475,2475,2475,2475,0
20240905,195700,413903930,2475,2475,2475,2475,0
20240905,195600,413903930,2475,2475,2475,2475,0
20240905,195500,413903930,2475,2475,2475,2475,0
20240905,195400,413903930,2475,2475,2475,2475,0
20240905,195300,413903930,2475,2475,2475,2475,0
20240905,195200,413903930,2475,2475,2475,2475,0
20240905,195100,413903930,2475,2475,2475,2475,0
20240905,195000,413903930,2475,2475,2475,2475,0
20240905,194900,413903930,2475,2475,2475,2475,0
20240905,194800,413903930,2475,2475,2475,2475,0
20240905,194700,413903930,2475,2475,2475,2475,0
20240905,194600,413903930,2475,2475,2475,2475,0
20240905,194500,413903930,2475,2475,2475,2475,0
20240905,194400,413903930,2475,2475,2475,2475,0
20240905,194300,413903930,2475,2475,2475,2475,0
20240905,194200,413903930,2475,2475,2475,2475,0
20240905,194100,413903930,2475,2475,2475,2475,0
20240905,194000,413903930,2475,2475,2475,2475,5869
20240905,193900,413903930,2475,2475,2475,2475,0
20240905,193800,413903930,2475,2475,2475,2475,0
20240905,193700,413903930,2475,2475,2475,2475,0
20240905,193600,413903930,2475,2475,2475,2475,0
20240905,193500,413903930,2475,2475,2475,2475,0
20240905,193400,413903930,2475,2475,2475,2475,0
20240905,193300,413903930,2475,2475,2475,2475,0
20240905,193200,413903930,2475,2475,2475,2475,0
20240905,193100,413903930,2475,2475,2475,2475,0
20240905,193000,413903930,2475,2475,2475,2475,0
20240905,192900,413903930,2475,2475,2475,2475,0
20240905,192800,413903930,2475,2475,2475,2475,0
20240905,192700,413903930,2475,2475,2475,2475,0
20240905,192600,413903930,2475,2475,2475,2475,0
20240905,192500,413903930,2475,2475,2475,2475,0
20240905,192400,413903930,2475,2475,2475,2475,0
20240905,192300,413903930,2475,2475,2475,2475,0
20240905,192200,413903930,2475,2475,2475,2475,0
20240905,192100,413903930,2475,2475,2475,2475,0
20240905,192000,413903930,2475,2475,2475,2475,0
20240905,191900,413903930,2475,2475,2475,2475,0
20240905,191800,413903930,2475,2475,2475,2475,0
20240905,191700,413903930,2475,2475,2475,2475,0
20240905,191600,413903930,2475,2475,2475,2475,0
20240905,191500,413903930,2475,2475,2475,2475,0
20240905,191400,413903930,2475,2475,2475,2475,0
20240905,191300,413903930,2475,2475,2475,2475,0
20240905,191200,413903930,2475,2475,2475,2475,0
20240905,191100,413903930,2475,2475,2475,2475,0
20240905,191000,413903930,2475,2475,2475,2475,5869
20240905,190900,413903930,2475,2475,2475,2475,0
20240905,190800,413903930,2475,2475,2475,2475,0
20240905,190700,413903930,2475,2475,2475,2475,0
20240905,190600,413903930,2475,2475,2475,2475,0
20240905,190500,413903930,2475,2475,2475,2475,0
20240905,190400,413903930,2475,2475,2475,2475,0
20240905,190300,413903930,2475,2475,2475,2475,0
20240905,190200,413903930,2475,2475,2475,2475,0
20240905,190100,413903930,2475,2475,2475,2475,0
20240905,190000,413903930,2475,2475,2475,2475,0
20240905,185900,413903930,2475,2475,2475,2475,0
20240905,185800,413903930,2475,2475,2475,2475,0
20240905,185700,413903930,2475,2475,2475,2475,0
20240905,185600,413903930,2475,2475,2475,2475,0
20240905,185500,413903930,2475,2475,2475,2475,0
20240905,185400,413903930,2475,2475,2475,2475,0
20240905,185300,413903930,2475,2475,2475,2475,0
20240905,185200,413903930,2475,2475,2475,2475,0
20240905,185100,413903930,2475,2475,2475,2475,0
20240905,185000,413903930,2475,2475,2475,2475,0
20240905,184900,413903930,2475,2475,2475,2475,0
20240905,184800,413903930,2475,2475,2475,2475,0
20240905,184700,413903930,2475,2475,2475,2475,0
20240905,184600,413903930,2475,2475,2475,2475,0
20240905,184500,413903930,2475,2475,2475,2475,0
20240905,184400,413903930,2475,2475,2475,2475,0
20240905,184300,413903930,2475,2475,2475,2475,0
20240905,184200,413903930,2475,2475,2475,2475,0
20240905,184100,413903930,2475,2475,2475,2475,0
20240905,184000,413903930,2475,2475,2475,2475,5869
20240905,183900,413903930,2475,2475,2475,2475,0
20240905,183800,413903930,2475,2475,2475,2475,0
20240905,183700,413903930,2475,2475,2475,2475,0
20240905,183600,413903930,2475,2475,2475,2475,0
20240905,183500,413903930,2475,2475,2475,2475,0
20240905,183400,413903930,2475,2475,2475,2475,0
20240905,183300,413903930,2475,2475,2475,2475,0
20240905,183200,413903930,2475,2475,2475,2475,0
20240905,183100,413903930,2475,2475,2475,2475,0
20240905,183000,413903930,2475,2475,2475,2475,0
20240905,182900,413903930,2475,2475,2475,2475,0
20240905,182800,413903930,2475,2475,2475,2475,0
20240905,182700,413903930,2475,2475,2475,2475,0
20240905,182600,413903930,2475,2475,2475,2475,0
20240905,182500,413903930,2475,2475,2475,2475,0
20240905,182400,413903930,2475,2475,2475,2475,0
20240905,182300,413903930,2475,2475,2475,2475,0
20240905,182200,413903930,2475,2475,2475,2475,0
20240905,182100,413903930,2475,2475,2475,2475,0
20240905,182000,413903930,2475,2475,2475,2475,0
20240905,181900,413903930,2475,2475,2475,2475,0
20240905,181800,413903930,2475,2475,2475,2475,0
20240905,181700,413903930,2475,2475,2475,2475,0
20240905,181600,413903930,2475,2475,2475,2475,0
20240905,181500,413903930,2475,2475,2475,2475,0
20240905,181400,413903930,2475,2475,2475,2475,0
20240905,181300,413903930,2475,2475,2475,2475,0
20240905,181200,413903930,2475,2475,2475,2475,0
20240905,181100,413903930,2475,2475,2475,2475,0
20240905,181000,413903930,2475,2475,2475,2475,5869
20240905,180900,413903930,2475,2475,2475,2475,0
20240905,180800,413903930,2475,2475,2475,2475,0
20240905,180700,413903930,2475,2475,2475,2475,0
20240905,180600,413903930,2475,2475,2475,2475,0
20240905,180500,413903930,2475,2475,2475,2475,0
20240905,180400,413903930,2475,2475,2475,2475,0
20240905,180300,413903930,2475,2475,2475,2475,0
20240905,180200,413903930,2475,2475,2475,2475,0
20240905,180100,413903930,2475,2475,2475,2475,0
20240905,180000,413903930,2475,2475,2475,2475,0
20240905,175900,413903930,2475,2475,2475,2475,0
20240905,175800,413903930,2475,2475,2475,2475,0
20240905,175700,413903930,2475,2475,2475,2475,0
20240905,175600,413903930,2475,2475,2475,2475,0
20240905,175500,413903930,2475,2475,2475,2475,0
20240905,175400,413903930,2475,2475,2475,2475,0
20240905,175300,413903930,2475,2475,2475,2475,0
20240905,175200,413903930,2475,2475,2475,2475,0
20240905,175100,413903930,2475,2475,2475,2475,0
20240905,175000,413903930,2475,2475,2475,2475,0
20240905,174900,413903930,2475,2475,2475,2475,0
20240905,174800,413903930,2475,2475,2475,2475,0
20240905,174700,413903930,2475,2475,2475,2475,0
20240905,174600,413903930,2475,2475,2475,2475,0
20240905,174500,413903930,2475,2475,2475,2475,0
20240905,174400,413903930,2475,2475,2475,2475,0
20240905,174300,413903930,2475,2475,2475,2475,0
20240905,174200,413903930,2475,2475,2475,2475,0
20240905,174100,413903930,2475,2475,2475,2475,0
20240905,174000,413903930,2475,2475,2475,2475,5869
20240905,173900,413903930,2475,2475,2475,2475,0
20240905,173800,413903930,2475,2475,2475,2475,0
20240905,173700,413903930,2475,2475,2475,2475,0
20240905,173600,413903930,2475,2475,2475,2475,0
20240905,173500,413903930,2475,2475,2475,2475,0
20240905,173400,413903930,2475,2475,2475,2475,0
20240905,173300,413903930,2475,2475,2475,2475,0
20240905,173200,413903930,2475,2475,2475,2475,0
20240905,173100,413903930,2475,2475,2475,2475,0
20240905,173000,413903930,2475,2475,2475,2475,0
20240905,172900,413903930,2475,2475,2475,2475,0
20240905,172800,413903930,2475,2475,2475,2475,0
20240905,172700,413903930,2475,2475,2475,2475,0
20240905,172600,413903930,2475,2475,2475,2475,0
20240905,172500,413903930,2475,2475,2475,2475,0
20240905,172400,413903930,2475,2475,2475,2475,0
20240905,172300,413903930,2475,2475,2475,2475,0
20240905,172200,413903930,2475,2475,2475,2475,0
20240905,172100,413903930,2475,2475,2475,2475,0
20240905,172000,413903930,2475,2475,2475,2475,0
20240905,171900,413903930,2475,2475,2475,2475,0
20240905,171800,413903930,2475,2475,2475,2475,0
20240905,171700,413903930,2475,2475,2475,2475,0
20240905,171600,413903930,2475,2475,2475,2475,0
20240905,171500,413903930,2475,2475,2475,2475,0
20240905,171400,413903930,2475,2475,2475,2475,0
20240905,171300,413903930,2475,2475,2475,2475,0
20240905,171200,413903930,2475,2475,2475,2475,0
20240905,171100,413903930,2475,2475,2475,2475,0
20240905,171000,413903930,2475,2475,2475,2475,5869
20240905,170900,413903930,2475,2475,2475,2475,0
20240905,170800,413903930,2475,2475,2475,2475,0
20240905,170700,413903930,2475,2475,2475,2475,0
20240905,170600,413903930,2475,2475,2475,2475,0
20240905,170500,413903930,2475,2475,2475,2475,0
20240905,170400,413903930,2475,2475,2475,2475,0
20240905,170300,413903930,2475,2475,2475,2475,0
20240905,170200,413903930,2475,2475,2475,2475,0
20240905,170100,413903930,2475,2475,2475,2475,0
20240905,170000,413903930,2475,2475,2475,2475,0
20240905,165900,413903930,2475,2475,2475,2475,0
20240905,165800,413903930,2475,2475,2475,2475,0
20240905,165700,413903930,2475,2475,2475,2475,0
20240905,165600,413903930,2475,2475,2475,2475,0
20240905,165500,413903930,2475,2475,2475,2475,0
20240905,165400,413903930,2475,2475,2475,2475,0
20240905,165300,413903930,2475,2475,2475,2475,0
20240905,165200,413903930,2475,2475,2475,2475,0
20240905,165100,413903930,2475,2475,2475,2475,0
20240905,165000,413903930,2475,2475,2475,2475,0
20240905,164900,413903930,2475,2475,2475,2475,0
20240905,164800,413903930,2475,2475,2475,2475,0
20240905,164700,413903930,2475,2475,2475,2475,0
20240905,164600,413903930,2475,2475,2475,2475,0
20240905,164500,413903930,2475,2475,2475,2475,0
20240905,164400,413903930,2475,2475,2475,2475,0
20240905,164300,413903930,2475,2475,2475,2475,0
20240905,164200,413903930,2475,2475,2475,2475,0
20240905,164100,413903930,2475,2475,2475,2475,0
20240905,164000,413903930,2475,2475,2475,2475,5869
20240905,163900,413903930,2475,2475,2475,2475,0
20240905,163800,413903930,2475,2475,2475,2475,0
20240905,163700,413903930,2475,2475,2475,2475,0
20240905,163600,413903930,2475,2475,2475,2475,0
20240905,163500,413903930,2475,2475,2475,2475,0
20240905,163400,413903930,2475,2475,2475,2475,0
20240905,163300,413903930,2475,2475,2475,2475,0
20240905,163200,413903930,2475,2475,2475,2475,0
20240905,163100,413903930,2475,2475,2475,2475,0
20240905,163000,413903930,2475,2475,2475,2475,0
20240905,162900,413903930,2475,2475,2475,2475,0
20240905,162800,413903930,2475,2475,2475,2475,0
20240905,162700,413903930,2475,2475,2475,2475,0
20240905,162600,413903930,2475,2475,2475,2475,0
20240905,162500,413903930,2475,2475,2475,2475,0
20240905,162400,413903930,2475,2475,2475,2475,0
20240905,162300,413903930,2475,2475,2475,2475,0
20240905,162200,413903930,2475,2475,2475,2475,0
20240905,162100,413903930,2475,2475,2475,2475,0
20240905,162000,413903930,2475,2475,2475,2475,0
20240905,161900,413903930,2475,2475,2475,2475,0
20240905,161800,413903930,2475,2475,2475,2475,0
20240905,161700,413903930,2475,2475,2475,2475,0
20240905,161600,413903930,2475,2475,2475,2475,0
20240905,161500,413903930,2475,2475,2475,2475,0
20240905,161400,413903930,2475,2475,2475,2475,0
20240905,161300,413903930,2475,2475,2475,2475,0
20240905,161200,413903930,2475,2475,2475,2475,0
20240905,161100,413903930,2475,2475,2475,2475,0
20240905,161000,413903930,2475,2475,2475,2475,5869
20240905,160900,413903930,2475,2475,2475,2475,0
20240905,160800,413903930,2475,2475,2475,2475,0
20240905,160700,413903930,2475,2475,2475,2475,0
20240905,160600,413903930,2475,2475,2475,2475,0
20240905,160500,413903930,2475,2475,2475,2475,0
20240905,160400,413903930,2475,2475,2475,2475,0
20240905,160300,413903930,2475,2475,2475,2475,0
20240905,160200,413903930,2475,2475,2475,2475,0
20240905,160100,413903930,2475,2475,2475,2475,0
20240905,160000,413903930,2475,2475,2475,2475,0
20240905,155900,413903930,2475,2475,2475,2475,0
20240905,155800,413903930,2475,2475,2475,2475,0
20240905,155700,413903930,2475,2475,2475,2475,0
20240905,155600,413903930,2475,2475,2475,2475,0
20240905,155500,413903930,2475,2475,2475,2475,0
20240905,155400,413903930,2475,2475,2475,2475,0
20240905,155300,413903930,2475,2475,2475,2475,0
20240905,155200,413903930,2475,2475,2475,2475,0
20240905,155100,413903930,2475,2475,2475,2475,0
20240905,155000,413903930,2475,2475,2475,2475,0
20240905,154900,413903930,2475,2475,2475,2475,0
20240905,154800,413903930,2475,2475,2475,2475,0
20240905,154700,413903930,2475,2475,2475,2475,0
20240905,154600,413903930,2475,2475,2475,2475,0
20240905,154500,413903930,2475,2475,2475,2475,0
20240905,154400,413903930,2475,2475,2475,2475,0
20240905,154300,413903930,2475,2475,2475,2475,0
20240905,154200,413903930,2475,2475,2475,2475,0
20240905,154100,413903930,2475,2475,2475,2475,0
20240905,154000,413903930,2475,2475,2475,2475,5869
20240905,153900,413903930,2475,2475,2475,2475,0
20240905,153800,413903930,2475,2475,2475,2475,0
20240905,153700,413903930,2475,2475,2475,2475,0
20240905,153600,413903930,2475,2475,2475,2475,0
20240905,153500,413903930,2475,2475,2475,2475,0
20240905,153400,413903930,2475,2475,2475,2475,0
20240905,153300,413903930,2475,2475,2475,2475,0
20240905,153200,413903930,2475,2475,2475,2475,0
20240905,153100,413903930,2475,2475,2475,2475,0
20240905,153000,413903930,2475,2475,2475,2475,5869
20240905,152900,399378155,2475,2475,2475,2475,0
20240905,152800,399378155,2475,2475,2475,2475,0
20240905,152700,399378155,2475,2475,2475,2475,0
20240905,152600,399378155,2475,2475,2475,2475,0
20240905,152500,399378155,2475,2475,2475,2475,0
20240905,152400,399378155,2475,2475,2475,2475,0
20240905,152300,399378155,2475,2475,2475,2475,0
20240905,152200,399378155,2475,2475,2475,2475,0
20240905,152100,399378155,2475,2475,2475,2475,0
20240905,152000,399378155,2475,2475,2475,2475,0
20240905,151900,399378155,2475,2475,2475,2475,217
20240905,151800,398841080,2475,2475,2475,2475,277
20240905,151700,398155505,2475,2475,2475,2475,2
20240905,151600,398150555,2475,2470,2475,2470,4056
20240905,151500,388112235,2470,2470,2470,2470,0
20240905,151400,388112235,2470,2470,2470,2470,748
20240905,151300,386264675,2470,2470,2470,2470,0
20240905,151200,386264675,2470,2470,2470,2470,0
20240905,151100,386264675,2470,2470,2470,2470,2
20240905,151000,386259735,2470,2470,2470,2470,671
20240905,150900,384602365,2470,2475,2475,2470,4114
20240905,150800,374440215,2470,2470,2470,2470,1
20240905,150700,374437745,2470,2470,2470,2470,0
20240905,150600,374437745,2470,2470,2470,2470,500
20240905,150500,373202745,2470,2470,2470,2470,12
20240905,150400,373173105,2475,2475,2475,2475,0
20240905,150300,373173105,2475,2475,2475,2475,1
20240905,150200,373170630,2475,2475,2475,2475,0
20240905,150100,373170630,2475,2475,2475,2475,3
20240905,150000,373163205,2475,2470,2475,2470,301
20240905,145900,372419235,2470,2465,2470,2465,674
20240905,145800,370754505,2470,2470,2470,2470,0
20240905,145700,370754505,2470,2470,2470,2470,124
20240905,145600,370448225,2465,2465,2465,2465,17
20240905,145500,370406320,2470,2470,2470,2470,0
20240905,145400,370406320,2470,2470,2470,2470,0
20240905,145300,370406320,2470,2470,2470,2470,1001
20240905,145200,367933850,2465,2465,2465,2465,0
20240905,145100,367933850,2465,2465,2465,2465,0
20240905,145000,367933850,2465,2465,2465,2465,0
20240905,144900,367933850,2465,2465,2465,2465,0
20240905,144800,367933850,2465,2465,2465,2465,1005
20240905,144700,365456525,2465,2465,2465,2465,15
20240905,144600,365419550,2470,2470,2470,2470,0
20240905,144500,365419550,2470,2470,2470,2470,8
20240905,144400,365399790,2465,2465,2465,2465,608
20240905,144300,363901070,2465,2465,2465,2465,0
20240905,144200,363901070,2465,2465,2465,2465,20
20240905,144100,363851770,2465,2465,2465,2465,0
20240905,144000,363851770,2465,2465,2465,2465,0
20240905,143900,363851770,2465,2465,2465,2465,0
20240905,143800,363851770,2465,2465,2465,2465,0
20240905,143700,363851770,2465,2465,2465,2465,0
20240905,143600,363851770,2465,2465,2465,2465,39
20240905,143500,363755635,2465,2465,2465,2465,10
20240905,143400,363730985,2465,2465,2465,2465,256
20240905,143300,363099945,2465,2465,2465,2465,0
20240905,143200,363099945,2465,2465,2465,2465,0
20240905,143100,363099945,2465,2465,2465,2465,1
20240905,143000,363097480,2465,2465,2465,2465,0
20240905,142900,363097480,2465,2465,2465,2465,4495
20240905,142800,352017305,2470,2470,2470,2470,0
20240905,142700,352017305,2470,2465,2470,2465,154
20240905,142600,351637025,2470,2470,2470,2470,428
20240905,142500,350579865,2465,2465,2465,2465,72
20240905,142400,350402385,2465,2470,2470,2465,100
20240905,142300,350155860,2470,2470,2470,2470,2
20240905,142200,350150920,2465,2465,2465,2465,0
20240905,142100,350150920,2465,2465,2465,2465,0
20240905,142000,350150920,2465,2470,2470,2465,181
20240905,141900,349704100,2465,2465,2465,2465,0
20240905,141800,349704100,2465,2465,2465,2465,650
20240905,141700,348101850,2465,2465,2465,2465,77
20240905,141600,347912045,2465,2465,2465,2465,0
20240905,141500,347912045,2465,2470,2470,2465,20
20240905,141400,347862720,2470,2470,2470,2470,4
20240905,141300,347852840,2470,2465,2470,2465,169
20240905,141200,347435510,2470,2470,2470,2470,40
20240905,141100,347336710,2470,2470,2470,2470,34
20240905,141000,347252730,2470,2470,2475,2470,952
20240905,140900,344900610,2470,2470,2470,2470,35
20240905,140800,344814160,2475,2475,2475,2475,125
20240905,140700,344504785,2475,2475,2475,2475,0
20240905,140600,344504785,2475,2475,2475,2475,176
20240905,140500,344069185,2475,2475,2475,2475,0
20240905,140400,344069185,2475,2475,2475,2475,2
20240905,140300,344064235,2470,2470,2470,2470,726
20240905,140200,342271015,2470,2470,2470,2470,135
20240905,140100,341937565,2470,2470,2470,2470,5
20240905,140000,341925215,2470,2470,2470,2470,1
20240905,135900,341922745,2470,2470,2470,2470,114
20240905,135800,341641165,2470,2470,2470,2470,19
20240905,135700,341594235,2470,2470,2470,2470,0
20240905,135600,341594235,2470,2470,2470,2470,132
20240905,135500,341268195,2470,2465,2470,2465,2164
20240905,135400,335926430,2470,2470,2470,2470,0
20240905,135300,335926430,2470,2470,2470,2470,1
20240905,135200,335923960,2470,2470,2470,2470,100
20240905,135100,335676960,2470,2470,2470,2470,0
20240905,135000,335676960,2470,2470,2470,2470,2
20240905,134900,335672020,2470,2470,2470,2470,0
20240905,134800,335672020,2470,2470,2470,2470,0
20240905,134700,335672020,2470,2470,2470,2470,0
20240905,134600,335672020,2470,2470,2470,2470,6
20240905,134500,335657200,2470,2470,2470,2470,147
20240905,134400,335294110,2470,2470,2470,2465,1000
20240905,134300,332824165,2465,2465,2465,2465,10
20240905,134200,332799515,2470,2470,2470,2470,21
20240905,134100,332747645,2470,2470,2470,2470,0
20240905,134000,332747645,2470,2470,2470,2470,0
20240905,133900,332747645,2470,2470,2470,2470,2
20240905,133800,332742705,2470,2470,2470,2470,0
20240905,133700,332742705,2470,2470,2470,2470,24
20240905,133600,332683425,2470,2470,2470,2470,3
20240905,133500,332676015,2470,2470,2470,2470,0
20240905,133400,332676015,2470,2470,2470,2470,215
20240905,133300,332144965,2470,2470,2470,2470,0
20240905,133200,332144965,2470,2470,2470,2470,0
20240905,133100,332144965,2470,2470,2470,2470,673
20240905,133000,330482655,2470,2470,2470,2470,116
20240905,132900,330196135,2470,2470,2470,2470,152
20240905,132800,329820695,2470,2465,2470,2465,1035
20240905,132700,327264250,2455,2470,2470,2455,462
20240905,132600,326129110,2465,2465,2465,2465,174
20240905,132500,325700200,2465,2465,2465,2465,0
20240905,132400,325700200,2465,2465,2465,2465,1
20240905,132300,325697735,2455,2455,2455,2455,184
20240905,132200,325246015,2465,2465,2465,2465,61
20240905,132100,325095650,2460,2460,2460,2460,151
20240905,132000,324724190,2460,2460,2460,2460,0
20240905,131900,324724190,2460,2460,2460,2460,0
20240905,131800,324724190,2460,2460,2460,2460,0
20240905,131700,324724190,2460,2460,2460,2460,0
20240905,131600,324724190,2460,2460,2460,2460,130
20240905,131500,324404390,2455,2460,2460,2455,7077
20240905,131400,306995945,2460,2460,2460,2460,0
20240905,131300,306995945,2460,2460,2460,2460,43
20240905,131200,306890165,2460,2460,2460,2460,0
20240905,131100,306890165,2460,2460,2460,2460,0
20240905,131000,306890165,2460,2460,2460,2460,0
20240905,130900,306890165,2460,2460,2460,2460,169
20240905,130800,306474425,2455,2455,2455,2455,0
20240905,130700,306474425,2455,2455,2455,2455,0
20240905,130600,306474425,2455,2460,2460,2455,474
20240905,130500,305310145,2455,2455,2455,2455,0
20240905,130400,305310145,2455,2455,2455,2455,305
20240905,130300,304561370,2455,2455,2455,2455,11
20240905,130200,304534365,2455,2455,2455,2455,0
20240905,130100,304534365,2455,2455,2455,2455,0
20240905,130000,304534365,2455,2455,2455,2455,114
20240905,125900,304254495,2455,2455,2455,2455,0
20240905,125800,304254495,2455,2455,2455,2455,1082
20240905,125700,301598185,2450,2450,2450,2450,0
20240905,125600,301598185,2450,2450,2450,2450,0
20240905,125500,301598185,2450,2450,2450,2450,0
20240905,125400,301598185,2450,2450,2450,2450,200
20240905,125300,301108185,2450,2450,2450,2450,0
20240905,125200,301108185,2450,2450,2450,2450,0
20240905,125100,301108185,2450,2450,2450,2450,0
20240905,125000,301108185,2450,2450,2450,2450,0
20240905,124900,301108185,2450,2455,2455,2450,1628
20240905,124800,297111450,2455,2455,2455,2455,500
20240905,124700,295883950,2455,2455,2455,2455,0
20240905,124600,295883950,2455,2455,2455,2455,1
20240905,124500,295881495,2455,2455,2455,2455,20
20240905,124400,295832395,2450,2450,2450,2450,0
20240905,124300,295832395,2450,2450,2450,2450,0
20240905,124200,295832395,2450,2450,2450,2450,2
20240905,124100,295827495,2455,2455,2455,2455,0
20240905,124000,295827495,2455,2460,2460,2455,452
20240905,123900,294717810,2460,2460,2460,2460,0
20240905,123800,294717810,2460,2460,2460,2460,0
20240905,123700,294717810,2460,2460,2460,2460,0
20240905,123600,294717810,2460,2460,2460,2460,0
20240905,123500,294717810,2460,2460,2460,2460,0
20240905,123400,294717810,2460,2460,2460,2460,0
20240905,123300,294717810,2460,2460,2460,2460,2
20240905,123200,294712890,2460,2460,2460,2460,0
20240905,123100,294712890,2460,2460,2460,2460,0
20240905,123000,294712890,2460,2460,2460,2460,0
20240905,122900,294712890,2460,2460,2460,2460,2
20240905,122800,294707970,2455,2455,2455,2455,100
20240905,122700,294462470,2455,2455,2455,2455,0
20240905,122600,294462470,2455,2455,2455,2455,30
20240905,122500,294388820,2455,2455,2455,2455,0
20240905,122400,294388820,2455,2455,2455,2455,2981
20240905,122300,287070465,2455,2455,2455,2455,0
20240905,122200,287070465,2455,2455,2455,2455,0
20240905,122100,287070465,2455,2455,2455,2455,490
20240905,122000,285867515,2455,2455,2455,2455,0
20240905,121900,285867515,2455,2455,2455,2455,30
20240905,121800,285793865,2450,2450,2450,2450,0
20240905,121700,285793865,2450,2450,2450,2450,0
20240905,121600,285793865,2450,2450,2450,2450,0
20240905,121500,285793865,2450,2450,2450,2450,630
20240905,121400,284250365,2450,2450,2450,2450,20
20240905,121300,284201365,2450,2450,2450,2450,1
20240905,121200,284198915,2440,2445,2445,2440,4775
20240905,121100,272536805,2450,2450,2450,2450,0
20240905,121000,272536805,2450,2450,2450,2450,0
20240905,120900,272536805,2450,2450,2450,2450,164
20240905,120800,272135005,2450,2450,2450,2450,0
20240905,120700,272135005,2450,2450,2450,2450,131
20240905,120600,271814055,2450,2450,2450,2450,0
20240905,120500,271814055,2450,2450,2450,2450,0
20240905,120400,271814055,2450,2450,2450,2450,169
20240905,120300,271400005,2450,2450,2450,2450,6
20240905,120200,271385305,2445,2445,2445,2445,0
20240905,120100,271385305,2445,2445,2445,2445,0
20240905,120000,271385305,2445,2445,2445,2445,0
20240905,115900,271385305,2445,2445,2445,2445,0
20240905,115800,271385305,2445,2445,2445,2445,0
20240905,115700,271385305,2445,2445,2445,2445,0
20240905,115600,271385305,2445,2445,2445,2445,0
20240905,115500,271385305,2445,2445,2445,2445,0
20240905,115400,271385305,2445,2445,2445,2445,16
20240905,115300,271346185,2450,2450,2450,2450,0
20240905,115200,271346185,2450,2450,2450,2450,103
20240905,115100,271093835,2450,2450,2450,2450,0
20240905,115000,271093835,2450,2450,2450,2450,1021
20240905,114900,268592385,2445,2445,2445,2445,0
20240905,114800,268592385,2445,2445,2445,2445,0
20240905,114700,268592385,2445,2445,2445,2445,0
20240905,114600,268592385,2445,2445,2445,2445,0
20240905,114500,268592385,2445,2445,2445,2445,0
20240905,114400,268592385,2445,2445,2445,2445,30
20240905,114300,268519035,2450,2450,2450,2450,2
20240905,114200,268514135,2450,2450,2450,2450,0
20240905,114100,268514135,2450,2450,2450,2450,0
20240905,114000,268514135,2450,2450,2450,2450,2
20240905,113900,268509235,2450,2450,2450,2450,21
20240905,113800,268457785,2445,2450,2450,2445,103
20240905,113700,268205935,2450,2450,2450,2450,4
20240905,113600,268196135,2450,2450,2450,2450,0
20240905,113500,268196135,2450,2450,2450,2450,0
20240905,113400,268196135,2450,2450,2450,2450,1
20240905,113300,268193685,2440,2440,2440,2440,0
20240905,113200,268193685,2440,2440,2440,2440,10
20240905,113100,268169285,2450,2450,2450,2450,0
20240905,113000,268169285,2450,2440,2450,2440,3
20240905,112900,268161945,2445,2445,2450,2445,3241
20240905,112800,260237695,2455,2455,2455,2455,0
20240905,112700,260237695,2455,2455,2455,2455,0
20240905,112600,260237695,2455,2455,2455,2455,46
20240905,112500,260124765,2450,2460,2460,2450,310
20240905,112400,259365030,2455,2455,2455,2455,82
20240905,112300,259163720,2455,2455,2455,2455,0
20240905,112200,259163720,2455,2455,2455,2455,1
20240905,112100,259161265,2455,2455,2455,2455,0
20240905,112000,259161265,2455,2455,2455,2455,52
20240905,111900,259033605,2455,2455,2455,2455,226
20240905,111800,258478775,2455,2455,2455,2455,0
20240905,111700,258478775,2455,2450,2455,2450,116
20240905,111600,258194325,2455,2455,2455,2455,200
20240905,111500,257703325,2450,2450,2450,2450,1
20240905,111400,257700875,2450,2455,2455,2450,300
20240905,111300,256964875,2455,2455,2455,2455,0
20240905,111200,256964875,2455,2455,2455,2455,200
20240905,111100,256473875,2450,2450,2450,2450,253
20240905,111000,255854025,2450,2450,2450,2450,0
20240905,110900,255854025,2450,2450,2450,2450,122
20240905,110800,255555125,2445,2445,2445,2445,0
20240905,110700,255555125,2445,2450,2450,2445,8278
20240905,110600,235277755,2450,2450,2450,2450,1
20240905,110500,235275305,2460,2460,2460,2460,0
20240905,110400,235275305,2460,2460,2460,2460,170
20240905,110300,234857105,2455,2455,2455,2455,1220
20240905,110200,231862005,2460,2460,2460,2460,0
20240905,110100,231862005,2460,2460,2460,2460,1
20240905,110000,231859545,2450,2455,2455,2450,3025
20240905,105900,224438460,2460,2460,2460,2460,0
20240905,105800,224438460,2460,2460,2460,2460,1
20240905,105700,224436000,2460,2460,2460,2460,28
20240905,105600,224367120,2460,2460,2460,2460,55
20240905,105500,224231820,2460,2465,2465,2460,1449
20240905,105400,220667255,2460,2460,2460,2460,10
20240905,105300,220642655,2460,2460,2460,2460,0
20240905,105200,220642655,2460,2470,2470,2460,16156
20240905,105100,180811635,2475,2480,2480,2475,10771
20240905,105000,154153325,2485,2485,2485,2485,0
20240905,104900,154153325,2485,2485,2485,2485,120
20240905,104800,153855125,2485,2485,2485,2485,214
20240905,104700,153323335,2485,2475,2485,2475,901
20240905,104600,151088900,2480,2480,2480,2480,46
20240905,104500,150974820,2475,2475,2480,2470,828
20240905,104400,148925925,2470,2470,2470,2470,472
20240905,104300,147760085,2465,2465,2465,2465,300
20240905,104200,147020585,2470,2470,2470,2470,0
20240905,104100,147020585,2470,2470,2470,2470,7
20240905,104000,147003295,2470,2470,2470,2470,0
20240905,103900,147003295,2470,2470,2470,2470,41
20240905,103800,146902025,2470,2470,2470,2470,10
20240905,103700,146877325,2470,2470,2470,2470,12
20240905,103600,146847685,2470,2470,2470,2470,203
20240905,103500,146346275,2470,2470,2470,2470,148
20240905,103400,145980715,2470,2470,2470,2470,563
20240905,103300,144590105,2470,2465,2470,2465,1362
20240905,103200,141229770,2465,2460,2465,2460,5033
20240905,103100,128845390,2455,2455,2455,2455,0
20240905,103000,128845390,2455,2460,2460,2455,11
20240905,102900,128818380,2460,2460,2460,2460,0
20240905,102800,128818380,2460,2460,2460,2460,8
20240905,102700,128798700,2460,2460,2460,2460,0
20240905,102600,128798700,2460,2460,2460,2460,0
20240905,102500,128798700,2460,2460,2460,2460,183
20240905,102400,128348520,2460,2460,2460,2460,90
20240905,102300,128127120,2460,2460,2460,2460,30
20240905,102200,128053320,2460,2460,2460,2460,0
20240905,102100,128053320,2460,2460,2460,2460,0
20240905,102000,128053320,2460,2460,2460,2460,0
20240905,101900,128053320,2460,2460,2460,2460,0
20240905,101800,128053320,2460,2460,2460,2460,0
20240905,101700,128053320,2460,2460,2460,2460,30
20240905,101600,127979520,2455,2455,2455,2455,0
20240905,101500,127979520,2455,2455,2455,2455,0
20240905,101400,127979520,2455,2460,2460,2455,355
20240905,101300,127106495,2460,2455,2460,2455,209
20240905,101200,126592670,2455,2455,2455,2455,74
20240905,101100,126411000,2455,2455,2455,2455,18
20240905,101000,126366810,2455,2455,2455,2455,82
20240905,100900,126165500,2455,2455,2455,2455,100
20240905,100800,125920000,2455,2455,2455,2455,190
20240905,100700,125453550,2455,2455,2455,2455,682
20240905,100600,123779240,2455,2455,2460,2455,2012
20240905,100500,118834780,2455,2455,2460,2455,4120
20240905,100400,108719320,2455,2455,2455,2455,24
20240905,100300,108660400,2450,2450,2450,2450,0
20240905,100200,108660400,2450,2450,2450,2450,0
20240905,100100,108660400,2450,2450,2450,2450,0
20240905,100000,108660400,2450,2450,2450,2450,0
20240905,095900,108660400,2450,2450,2450,2450,886
20240905,095800,106489700,2450,2450,2450,2450,1
20240905,095700,106487250,2450,2450,2450,2450,0
20240905,095600,106487250,2450,2450,2450,2450,53
20240905,095500,106357400,2450,2450,2450,2450,53
20240905,095400,106227550,2450,2455,2455,2450,2467
20240905,095300,100183370,2455,2455,2455,2455,105
20240905,095200,99925595,2455,2455,2455,2455,312
20240905,095100,99159635,2455,2450,2455,2450,2061
20240905,095000,94109980,2455,2455,2455,2455,0
20240905,094900,94109980,2455,2455,2455,2455,0
20240905,094800,94109980,2455,2455,2455,2455,167
20240905,094700,93699995,2455,2445,2455,2445,10498
20240905,094600,68013085,2440,2445,2445,2440,5
20240905,094500,68000865,2440,2440,2440,2440,55
20240905,094400,67866665,2445,2445,2445,2445,2
20240905,094300,67861775,2445,2440,2445,2440,4174
20240905,094200,57677190,2435,2440,2440,2435,898
20240905,094100,55486510,2440,2435,2440,2435,81
20240905,094000,55289270,2440,2440,2440,2440,0
20240905,093900,55289270,2440,2440,2440,2440,0
20240905,093800,55289270,2440,2430,2440,2430,488
20240905,093700,54101260,2435,2435,2435,2435,20
20240905,093600,54052560,2440,2440,2440,2440,1
20240905,093500,54050120,2430,2430,2430,2430,1
20240905,093400,54047690,2440,2440,2440,2440,24
20240905,093300,53989130,2440,2435,2440,2430,371
20240905,093200,53084540,2435,2435,2435,2435,505
20240905,093100,51854865,2435,2435,2435,2435,304
20240905,093000,51114625,2435,2430,2435,2430,4
20240905,092900,51104900,2425,2425,2425,2425,300
20240905,092800,50377400,2425,2425,2430,2425,61
20240905,092700,50229470,2420,2420,2420,2420,0
20240905,092600,50229470,2420,2420,2420,2420,0
20240905,092500,50229470,2420,2420,2420,2420,0
20240905,092400,50229470,2420,2420,2420,2420,0
20240905,092300,50229470,2420,2420,2420,2420,4253
20240905,092200,39937210,2420,2420,2420,2420,2
20240905,092100,39932370,2415,2420,2420,2415,143
20240905,092000,39586810,2420,2420,2420,2420,20
20240905,091900,39538410,2420,2420,2420,2420,8
20240905,091800,39519050,2420,2420,2420,2420,13
20240905,091700,39487590,2420,2420,2420,2420,0
20240905,091600,39487590,2420,2420,2420,2420,10
20240905,091500,39463390,2420,2420,2420,2420,3
20240905,091400,39456130,2420,2420,2420,2420,222
20240905,091300,38918890,2420,2420,2420,2405,9777
20240905,091200,15299915,2435,2415,2435,2415,533
20240905,091100,14008560,2415,2415,2415,2415,0
20240905,091000,14008560,2415,2425,2425,2415,74
20240905,090900,13829490,2420,2420,2420,2420,502
20240905,090800,12614650,2420,2425,2425,2420,334
20240905,090700,11805700,2420,2420,2420,2420,0
20240905,090600,11805700,2420,2430,2430,2420,2063
20240905,090500,6810655,2430,2440,2440,2430,1262
20240905,090400,3740020,2440,2440,2440,2440,359
20240905,090300,2864060,2440,2440,2440,2440,774
20240905,090200,975500,2435,2435,2435,2435,0
20240905,090100,975500,2435,2440,2440,2435,202
20240905,090000,483120,2440,2440,2440,2440,198