KissMeData/481850/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,214000,96814150,2535,2535,2535,2535,29
20240909,213900,96814150,2535,2535,2535,2535,0
20240909,213800,96814150,2535,2535,2535,2535,0
20240909,213700,96814150,2535,2535,2535,2535,0
20240909,213600,96814150,2535,2535,2535,2535,0
20240909,213500,96814150,2535,2535,2535,2535,0
20240909,213400,96814150,2535,2535,2535,2535,0
20240909,213300,96814150,2535,2535,2535,2535,0
20240909,213200,96814150,2535,2535,2535,2535,0
20240909,213100,96814150,2535,2535,2535,2535,0
20240909,213000,96814150,2535,2535,2535,2535,0
20240909,212900,96814150,2535,2535,2535,2535,0
20240909,212800,96814150,2535,2535,2535,2535,0
20240909,212700,96814150,2535,2535,2535,2535,0
20240909,212600,96814150,2535,2535,2535,2535,0
20240909,212500,96814150,2535,2535,2535,2535,0
20240909,212400,96814150,2535,2535,2535,2535,0
20240909,212300,96814150,2535,2535,2535,2535,0
20240909,212200,96814150,2535,2535,2535,2535,0
20240909,212100,96814150,2535,2535,2535,2535,0
20240909,212000,96814150,2535,2535,2535,2535,0
20240909,211900,96814150,2535,2535,2535,2535,0
20240909,211800,96814150,2535,2535,2535,2535,0
20240909,211700,96814150,2535,2535,2535,2535,0
20240909,211600,96814150,2535,2535,2535,2535,0
20240909,211500,96814150,2535,2535,2535,2535,0
20240909,211400,96814150,2535,2535,2535,2535,0
20240909,211300,96814150,2535,2535,2535,2535,0
20240909,211200,96814150,2535,2535,2535,2535,0
20240909,211100,96814150,2535,2535,2535,2535,0
20240909,211000,96814150,2535,2535,2535,2535,29
20240909,210900,96814150,2535,2535,2535,2535,0
20240909,210800,96814150,2535,2535,2535,2535,0
20240909,210700,96814150,2535,2535,2535,2535,0
20240909,210600,96814150,2535,2535,2535,2535,0
20240909,210500,96814150,2535,2535,2535,2535,0
20240909,210400,96814150,2535,2535,2535,2535,0
20240909,210300,96814150,2535,2535,2535,2535,0
20240909,210200,96814150,2535,2535,2535,2535,0
20240909,210100,96814150,2535,2535,2535,2535,0
20240909,210000,96814150,2535,2535,2535,2535,0
20240909,205900,96814150,2535,2535,2535,2535,0
20240909,205800,96814150,2535,2535,2535,2535,0
20240909,205700,96814150,2535,2535,2535,2535,0
20240909,205600,96814150,2535,2535,2535,2535,0
20240909,205500,96814150,2535,2535,2535,2535,0
20240909,205400,96814150,2535,2535,2535,2535,0
20240909,205300,96814150,2535,2535,2535,2535,0
20240909,205200,96814150,2535,2535,2535,2535,0
20240909,205100,96814150,2535,2535,2535,2535,0
20240909,205000,96814150,2535,2535,2535,2535,0
20240909,204900,96814150,2535,2535,2535,2535,0
20240909,204800,96814150,2535,2535,2535,2535,0
20240909,204700,96814150,2535,2535,2535,2535,0
20240909,204600,96814150,2535,2535,2535,2535,0
20240909,204500,96814150,2535,2535,2535,2535,0
20240909,204400,96814150,2535,2535,2535,2535,0
20240909,204300,96814150,2535,2535,2535,2535,0
20240909,204200,96814150,2535,2535,2535,2535,0
20240909,204100,96814150,2535,2535,2535,2535,0
20240909,204000,96814150,2535,2535,2535,2535,29
20240909,203900,96814150,2535,2535,2535,2535,0
20240909,203800,96814150,2535,2535,2535,2535,0
20240909,203700,96814150,2535,2535,2535,2535,0
20240909,203600,96814150,2535,2535,2535,2535,0
20240909,203500,96814150,2535,2535,2535,2535,0
20240909,203400,96814150,2535,2535,2535,2535,0
20240909,203300,96814150,2535,2535,2535,2535,0
20240909,203200,96814150,2535,2535,2535,2535,0
20240909,203100,96814150,2535,2535,2535,2535,0
20240909,203000,96814150,2535,2535,2535,2535,0
20240909,202900,96814150,2535,2535,2535,2535,0
20240909,202800,96814150,2535,2535,2535,2535,0
20240909,202700,96814150,2535,2535,2535,2535,0
20240909,202600,96814150,2535,2535,2535,2535,0
20240909,202500,96814150,2535,2535,2535,2535,0
20240909,202400,96814150,2535,2535,2535,2535,0
20240909,202300,96814150,2535,2535,2535,2535,0
20240909,202200,96814150,2535,2535,2535,2535,0
20240909,202100,96814150,2535,2535,2535,2535,0
20240909,202000,96814150,2535,2535,2535,2535,0
20240909,201900,96814150,2535,2535,2535,2535,0
20240909,201800,96814150,2535,2535,2535,2535,0
20240909,201700,96814150,2535,2535,2535,2535,0
20240909,201600,96814150,2535,2535,2535,2535,0
20240909,201500,96814150,2535,2535,2535,2535,0
20240909,201400,96814150,2535,2535,2535,2535,0
20240909,201300,96814150,2535,2535,2535,2535,0
20240909,201200,96814150,2535,2535,2535,2535,0
20240909,201100,96814150,2535,2535,2535,2535,0
20240909,201000,96814150,2535,2535,2535,2535,29
20240909,200900,96814150,2535,2535,2535,2535,0
20240909,200800,96814150,2535,2535,2535,2535,0
20240909,200700,96814150,2535,2535,2535,2535,0
20240909,200600,96814150,2535,2535,2535,2535,0
20240909,200500,96814150,2535,2535,2535,2535,0
20240909,200400,96814150,2535,2535,2535,2535,0
20240909,200300,96814150,2535,2535,2535,2535,0
20240909,200200,96814150,2535,2535,2535,2535,0
20240909,200100,96814150,2535,2535,2535,2535,0
20240909,200000,96814150,2535,2535,2535,2535,0
20240909,195900,96814150,2535,2535,2535,2535,0
20240909,195800,96814150,2535,2535,2535,2535,0
20240909,195700,96814150,2535,2535,2535,2535,0
20240909,195600,96814150,2535,2535,2535,2535,0
20240909,195500,96814150,2535,2535,2535,2535,0
20240909,195400,96814150,2535,2535,2535,2535,0
20240909,195300,96814150,2535,2535,2535,2535,0
20240909,195200,96814150,2535,2535,2535,2535,0
20240909,195100,96814150,2535,2535,2535,2535,0
20240909,195000,96814150,2535,2535,2535,2535,0
20240909,194900,96814150,2535,2535,2535,2535,0
20240909,194800,96814150,2535,2535,2535,2535,0
20240909,194700,96814150,2535,2535,2535,2535,0
20240909,194600,96814150,2535,2535,2535,2535,0
20240909,194500,96814150,2535,2535,2535,2535,0
20240909,194400,96814150,2535,2535,2535,2535,0
20240909,194300,96814150,2535,2535,2535,2535,0
20240909,194200,96814150,2535,2535,2535,2535,0
20240909,194100,96814150,2535,2535,2535,2535,0
20240909,194000,96814150,2535,2535,2535,2535,29
20240909,193900,96814150,2535,2535,2535,2535,0
20240909,193800,96814150,2535,2535,2535,2535,0
20240909,193700,96814150,2535,2535,2535,2535,0
20240909,193600,96814150,2535,2535,2535,2535,0
20240909,193500,96814150,2535,2535,2535,2535,0
20240909,193400,96814150,2535,2535,2535,2535,0
20240909,193300,96814150,2535,2535,2535,2535,0
20240909,193200,96814150,2535,2535,2535,2535,0
20240909,193100,96814150,2535,2535,2535,2535,0
20240909,193000,96814150,2535,2535,2535,2535,0
20240909,192900,96814150,2535,2535,2535,2535,0
20240909,192800,96814150,2535,2535,2535,2535,0
20240909,192700,96814150,2535,2535,2535,2535,0
20240909,192600,96814150,2535,2535,2535,2535,0
20240909,192500,96814150,2535,2535,2535,2535,0
20240909,192400,96814150,2535,2535,2535,2535,0
20240909,192300,96814150,2535,2535,2535,2535,0
20240909,192200,96814150,2535,2535,2535,2535,0
20240909,192100,96814150,2535,2535,2535,2535,0
20240909,192000,96814150,2535,2535,2535,2535,0
20240909,191900,96814150,2535,2535,2535,2535,0
20240909,191800,96814150,2535,2535,2535,2535,0
20240909,191700,96814150,2535,2535,2535,2535,0
20240909,191600,96814150,2535,2535,2535,2535,0
20240909,191500,96814150,2535,2535,2535,2535,0
20240909,191400,96814150,2535,2535,2535,2535,0
20240909,191300,96814150,2535,2535,2535,2535,0
20240909,191200,96814150,2535,2535,2535,2535,0
20240909,191100,96814150,2535,2535,2535,2535,0
20240909,191000,96814150,2535,2535,2535,2535,29
20240909,190900,96814150,2535,2535,2535,2535,0
20240909,190800,96814150,2535,2535,2535,2535,0
20240909,190700,96814150,2535,2535,2535,2535,0
20240909,190600,96814150,2535,2535,2535,2535,0
20240909,190500,96814150,2535,2535,2535,2535,0
20240909,190400,96814150,2535,2535,2535,2535,0
20240909,190300,96814150,2535,2535,2535,2535,0
20240909,190200,96814150,2535,2535,2535,2535,0
20240909,190100,96814150,2535,2535,2535,2535,0
20240909,190000,96814150,2535,2535,2535,2535,0
20240909,185900,96814150,2535,2535,2535,2535,0
20240909,185800,96814150,2535,2535,2535,2535,0
20240909,185700,96814150,2535,2535,2535,2535,0
20240909,185600,96814150,2535,2535,2535,2535,0
20240909,185500,96814150,2535,2535,2535,2535,0
20240909,185400,96814150,2535,2535,2535,2535,0
20240909,185300,96814150,2535,2535,2535,2535,0
20240909,185200,96814150,2535,2535,2535,2535,0
20240909,185100,96814150,2535,2535,2535,2535,0
20240909,185000,96814150,2535,2535,2535,2535,0
20240909,184900,96814150,2535,2535,2535,2535,0
20240909,184800,96814150,2535,2535,2535,2535,0
20240909,184700,96814150,2535,2535,2535,2535,0
20240909,184600,96814150,2535,2535,2535,2535,0
20240909,184500,96814150,2535,2535,2535,2535,0
20240909,184400,96814150,2535,2535,2535,2535,0
20240909,184300,96814150,2535,2535,2535,2535,0
20240909,184200,96814150,2535,2535,2535,2535,0
20240909,184100,96814150,2535,2535,2535,2535,0
20240909,184000,96814150,2535,2535,2535,2535,29
20240909,183900,96814150,2535,2535,2535,2535,0
20240909,183800,96814150,2535,2535,2535,2535,0
20240909,183700,96814150,2535,2535,2535,2535,0
20240909,183600,96814150,2535,2535,2535,2535,0
20240909,183500,96814150,2535,2535,2535,2535,0
20240909,183400,96814150,2535,2535,2535,2535,0
20240909,183300,96814150,2535,2535,2535,2535,0
20240909,183200,96814150,2535,2535,2535,2535,0
20240909,183100,96814150,2535,2535,2535,2535,0
20240909,183000,96814150,2535,2535,2535,2535,0
20240909,182900,96814150,2535,2535,2535,2535,0
20240909,182800,96814150,2535,2535,2535,2535,0
20240909,182700,96814150,2535,2535,2535,2535,0
20240909,182600,96814150,2535,2535,2535,2535,0
20240909,182500,96814150,2535,2535,2535,2535,0
20240909,182400,96814150,2535,2535,2535,2535,0
20240909,182300,96814150,2535,2535,2535,2535,0
20240909,182200,96814150,2535,2535,2535,2535,0
20240909,182100,96814150,2535,2535,2535,2535,0
20240909,182000,96814150,2535,2535,2535,2535,0
20240909,181900,96814150,2535,2535,2535,2535,0
20240909,181800,96814150,2535,2535,2535,2535,0
20240909,181700,96814150,2535,2535,2535,2535,0
20240909,181600,96814150,2535,2535,2535,2535,0
20240909,181500,96814150,2535,2535,2535,2535,0
20240909,181400,96814150,2535,2535,2535,2535,0
20240909,181300,96814150,2535,2535,2535,2535,0
20240909,181200,96814150,2535,2535,2535,2535,0
20240909,181100,96814150,2535,2535,2535,2535,0
20240909,181000,96814150,2535,2535,2535,2535,29
20240909,180900,96814150,2535,2535,2535,2535,0
20240909,180800,96814150,2535,2535,2535,2535,0
20240909,180700,96814150,2535,2535,2535,2535,0
20240909,180600,96814150,2535,2535,2535,2535,0
20240909,180500,96814150,2535,2535,2535,2535,0
20240909,180400,96814150,2535,2535,2535,2535,0
20240909,180300,96814150,2535,2535,2535,2535,0
20240909,180200,96814150,2535,2535,2535,2535,0
20240909,180100,96814150,2535,2535,2535,2535,0
20240909,180000,96814150,2535,2535,2535,2535,0
20240909,175900,96814150,2535,2535,2535,2535,0
20240909,175800,96814150,2535,2535,2535,2535,0
20240909,175700,96814150,2535,2535,2535,2535,0
20240909,175600,96814150,2535,2535,2535,2535,0
20240909,175500,96814150,2535,2535,2535,2535,0
20240909,175400,96814150,2535,2535,2535,2535,0
20240909,175300,96814150,2535,2535,2535,2535,0
20240909,175200,96814150,2535,2535,2535,2535,0
20240909,175100,96814150,2535,2535,2535,2535,0
20240909,175000,96814150,2535,2535,2535,2535,0
20240909,174900,96814150,2535,2535,2535,2535,0
20240909,174800,96814150,2535,2535,2535,2535,0
20240909,174700,96814150,2535,2535,2535,2535,0
20240909,174600,96814150,2535,2535,2535,2535,0
20240909,174500,96814150,2535,2535,2535,2535,0
20240909,174400,96814150,2535,2535,2535,2535,0
20240909,174300,96814150,2535,2535,2535,2535,0
20240909,174200,96814150,2535,2535,2535,2535,0
20240909,174100,96814150,2535,2535,2535,2535,0
20240909,174000,96814150,2535,2535,2535,2535,29
20240909,173900,96814150,2535,2535,2535,2535,0
20240909,173800,96814150,2535,2535,2535,2535,0
20240909,173700,96814150,2535,2535,2535,2535,0
20240909,173600,96814150,2535,2535,2535,2535,0
20240909,173500,96814150,2535,2535,2535,2535,0
20240909,173400,96814150,2535,2535,2535,2535,0
20240909,173300,96814150,2535,2535,2535,2535,0
20240909,173200,96814150,2535,2535,2535,2535,0
20240909,173100,96814150,2535,2535,2535,2535,0
20240909,173000,96814150,2535,2535,2535,2535,0
20240909,172900,96814150,2535,2535,2535,2535,0
20240909,172800,96814150,2535,2535,2535,2535,0
20240909,172700,96814150,2535,2535,2535,2535,0
20240909,172600,96814150,2535,2535,2535,2535,0
20240909,172500,96814150,2535,2535,2535,2535,0
20240909,172400,96814150,2535,2535,2535,2535,0
20240909,172300,96814150,2535,2535,2535,2535,0
20240909,172200,96814150,2535,2535,2535,2535,0
20240909,172100,96814150,2535,2535,2535,2535,0
20240909,172000,96814150,2535,2535,2535,2535,0
20240909,171900,96814150,2535,2535,2535,2535,0
20240909,171800,96814150,2535,2535,2535,2535,0
20240909,171700,96814150,2535,2535,2535,2535,0
20240909,171600,96814150,2535,2535,2535,2535,0
20240909,171500,96814150,2535,2535,2535,2535,0
20240909,171400,96814150,2535,2535,2535,2535,0
20240909,171300,96814150,2535,2535,2535,2535,0
20240909,171200,96814150,2535,2535,2535,2535,0
20240909,171100,96814150,2535,2535,2535,2535,0
20240909,171000,96814150,2535,2535,2535,2535,29
20240909,170900,96814150,2535,2535,2535,2535,0
20240909,170800,96814150,2535,2535,2535,2535,0
20240909,170700,96814150,2535,2535,2535,2535,0
20240909,170600,96814150,2535,2535,2535,2535,0
20240909,170500,96814150,2535,2535,2535,2535,0
20240909,170400,96814150,2535,2535,2535,2535,0
20240909,170300,96814150,2535,2535,2535,2535,0
20240909,170200,96814150,2535,2535,2535,2535,0
20240909,170100,96814150,2535,2535,2535,2535,0
20240909,170000,96814150,2535,2535,2535,2535,0
20240909,165900,96814150,2535,2535,2535,2535,0
20240909,165800,96814150,2535,2535,2535,2535,0
20240909,165700,96814150,2535,2535,2535,2535,0
20240909,165600,96814150,2535,2535,2535,2535,0
20240909,165500,96814150,2535,2535,2535,2535,0
20240909,165400,96814150,2535,2535,2535,2535,0
20240909,165300,96814150,2535,2535,2535,2535,0
20240909,165200,96814150,2535,2535,2535,2535,0
20240909,165100,96814150,2535,2535,2535,2535,0
20240909,165000,96814150,2535,2535,2535,2535,0
20240909,164900,96814150,2535,2535,2535,2535,0
20240909,164800,96814150,2535,2535,2535,2535,0
20240909,164700,96814150,2535,2535,2535,2535,0
20240909,164600,96814150,2535,2535,2535,2535,0
20240909,164500,96814150,2535,2535,2535,2535,0
20240909,164400,96814150,2535,2535,2535,2535,0
20240909,164300,96814150,2535,2535,2535,2535,0
20240909,164200,96814150,2535,2535,2535,2535,0
20240909,164100,96814150,2535,2535,2535,2535,0
20240909,164000,96814150,2535,2535,2535,2535,29
20240909,163900,96814150,2535,2535,2535,2535,0
20240909,163800,96814150,2535,2535,2535,2535,0
20240909,163700,96814150,2535,2535,2535,2535,0
20240909,163600,96814150,2535,2535,2535,2535,0
20240909,163500,96814150,2535,2535,2535,2535,0
20240909,163400,96814150,2535,2535,2535,2535,0
20240909,163300,96814150,2535,2535,2535,2535,0
20240909,163200,96814150,2535,2535,2535,2535,0
20240909,163100,96814150,2535,2535,2535,2535,0
20240909,163000,96814150,2535,2535,2535,2535,0
20240909,162900,96814150,2535,2535,2535,2535,0
20240909,162800,96814150,2535,2535,2535,2535,0
20240909,162700,96814150,2535,2535,2535,2535,0
20240909,162600,96814150,2535,2535,2535,2535,0
20240909,162500,96814150,2535,2535,2535,2535,0
20240909,162400,96814150,2535,2535,2535,2535,0
20240909,162300,96814150,2535,2535,2535,2535,0
20240909,162200,96814150,2535,2535,2535,2535,0
20240909,162100,96814150,2535,2535,2535,2535,0
20240909,162000,96814150,2535,2535,2535,2535,0
20240909,161900,96814150,2535,2535,2535,2535,0
20240909,161800,96814150,2535,2535,2535,2535,0
20240909,161700,96814150,2535,2535,2535,2535,0
20240909,161600,96814150,2535,2535,2535,2535,0
20240909,161500,96814150,2535,2535,2535,2535,0
20240909,161400,96814150,2535,2535,2535,2535,0
20240909,161300,96814150,2535,2535,2535,2535,0
20240909,161200,96814150,2535,2535,2535,2535,0
20240909,161100,96814150,2535,2535,2535,2535,0
20240909,161000,96814150,2535,2535,2535,2535,29
20240909,160900,96814150,2535,2535,2535,2535,0
20240909,160800,96814150,2535,2535,2535,2535,0
20240909,160700,96814150,2535,2535,2535,2535,0
20240909,160600,96814150,2535,2535,2535,2535,0
20240909,160500,96814150,2535,2535,2535,2535,0
20240909,160400,96814150,2535,2535,2535,2535,0
20240909,160300,96814150,2535,2535,2535,2535,0
20240909,160200,96814150,2535,2535,2535,2535,0
20240909,160100,96814150,2535,2535,2535,2535,0
20240909,160000,96814150,2535,2535,2535,2535,0
20240909,155900,96814150,2535,2535,2535,2535,0
20240909,155800,96814150,2535,2535,2535,2535,0
20240909,155700,96814150,2535,2535,2535,2535,0
20240909,155600,96814150,2535,2535,2535,2535,0
20240909,155500,96814150,2535,2535,2535,2535,0
20240909,155400,96814150,2535,2535,2535,2535,0
20240909,155300,96814150,2535,2535,2535,2535,0
20240909,155200,96814150,2535,2535,2535,2535,0
20240909,155100,96814150,2535,2535,2535,2535,0
20240909,155000,96814150,2535,2535,2535,2535,0
20240909,154900,96814150,2535,2535,2535,2535,0
20240909,154800,96814150,2535,2535,2535,2535,0
20240909,154700,96814150,2535,2535,2535,2535,0
20240909,154600,96814150,2535,2535,2535,2535,0
20240909,154500,96814150,2535,2535,2535,2535,0
20240909,154400,96814150,2535,2535,2535,2535,0
20240909,154300,96814150,2535,2535,2535,2535,0
20240909,154200,96814150,2535,2535,2535,2535,0
20240909,154100,96814150,2535,2535,2535,2535,0
20240909,154000,96814150,2535,2535,2535,2535,29
20240909,153900,96814150,2535,2535,2535,2535,0
20240909,153800,96814150,2535,2535,2535,2535,0
20240909,153700,96814150,2535,2535,2535,2535,0
20240909,153600,96814150,2535,2535,2535,2535,0
20240909,153500,96814150,2535,2535,2535,2535,0
20240909,153400,96814150,2535,2535,2535,2535,0
20240909,153300,96814150,2535,2535,2535,2535,0
20240909,153200,96814150,2535,2535,2535,2535,0
20240909,153100,96814150,2535,2535,2535,2535,0
20240909,153000,96814150,2535,2535,2535,2535,29
20240909,152900,96740635,2530,2530,2530,2530,0
20240909,152800,96740635,2530,2530,2530,2530,0
20240909,152700,96740635,2530,2530,2530,2530,0
20240909,152600,96740635,2530,2530,2530,2530,0
20240909,152500,96740635,2530,2530,2530,2530,0
20240909,152400,96740635,2530,2530,2530,2530,0
20240909,152300,96740635,2530,2530,2530,2530,0
20240909,152200,96740635,2530,2530,2530,2530,0
20240909,152100,96740635,2530,2530,2530,2530,0
20240909,152000,96740635,2530,2530,2530,2530,0
20240909,151900,96740635,2530,2530,2530,2530,59
20240909,151800,96591365,2535,2535,2535,2535,0
20240909,151700,96591365,2535,2535,2535,2535,1000
20240909,151600,94056365,2535,2535,2535,2535,0
20240909,151500,94056365,2535,2535,2535,2535,0
20240909,151400,94056365,2535,2535,2535,2535,0
20240909,151300,94056365,2535,2535,2535,2535,21
20240909,151200,94003130,2535,2535,2535,2535,0
20240909,151100,94003130,2535,2535,2535,2535,1
20240909,151000,94000595,2535,2535,2535,2535,0
20240909,150900,94000595,2535,2535,2535,2535,1
20240909,150800,93998060,2535,2535,2535,2535,0
20240909,150700,93998060,2535,2535,2535,2535,0
20240909,150600,93998060,2535,2535,2535,2535,0
20240909,150500,93998060,2535,2535,2535,2535,0
20240909,150400,93998060,2535,2535,2535,2535,0
20240909,150300,93998060,2535,2535,2535,2535,0
20240909,150200,93998060,2535,2535,2535,2535,1
20240909,150100,93995525,2540,2540,2540,2540,0
20240909,150000,93995525,2540,2540,2540,2540,0
20240909,145900,93995525,2540,2540,2540,2540,153
20240909,145800,93606905,2540,2540,2540,2540,0
20240909,145700,93606905,2540,2540,2540,2540,146
20240909,145600,93236065,2535,2535,2535,2535,0
20240909,145500,93236065,2535,2535,2535,2535,308
20240909,145400,92455285,2535,2535,2535,2535,707
20240909,145300,90663040,2535,2535,2535,2535,1
20240909,145200,90660505,2535,2535,2535,2535,124
20240909,145100,90346165,2535,2535,2535,2535,0
20240909,145000,90346165,2535,2535,2535,2535,0
20240909,144900,90346165,2535,2535,2535,2535,2
20240909,144800,90341095,2535,2535,2535,2535,1
20240909,144700,90338560,2530,2530,2530,2530,0
20240909,144600,90338560,2530,2530,2530,2530,20
20240909,144500,90287960,2535,2535,2535,2535,0
20240909,144400,90287960,2535,2535,2535,2535,0
20240909,144300,90287960,2535,2535,2535,2535,10
20240909,144200,90262610,2535,2535,2535,2535,378
20240909,144100,89304380,2535,2535,2535,2535,0
20240909,144000,89304380,2535,2535,2535,2535,30
20240909,143900,89228330,2540,2540,2540,2540,0
20240909,143800,89228330,2540,2540,2540,2540,0
20240909,143700,89228330,2540,2540,2540,2540,135
20240909,143600,88885430,2540,2540,2540,2540,0
20240909,143500,88885430,2540,2540,2540,2540,44
20240909,143400,88773670,2535,2535,2535,2535,0
20240909,143300,88773670,2535,2535,2535,2535,0
20240909,143200,88773670,2535,2535,2535,2535,0
20240909,143100,88773670,2535,2535,2535,2535,126
20240909,143000,88454260,2540,2540,2540,2540,0
20240909,142900,88454260,2540,2540,2540,2540,0
20240909,142800,88454260,2540,2540,2540,2540,0
20240909,142700,88454260,2540,2540,2540,2540,0
20240909,142600,88454260,2540,2540,2540,2540,20
20240909,142500,88403460,2540,2540,2540,2540,0
20240909,142400,88403460,2540,2540,2540,2540,107
20240909,142300,88131680,2535,2535,2535,2535,0
20240909,142200,88131680,2535,2535,2535,2535,0
20240909,142100,88131680,2535,2535,2535,2535,0
20240909,142000,88131680,2535,2535,2535,2535,0
20240909,141900,88131680,2535,2535,2535,2535,0
20240909,141800,88131680,2535,2535,2535,2535,37
20240909,141700,88037885,2545,2540,2545,2540,444
20240909,141600,86909375,2545,2545,2545,2545,0
20240909,141500,86909375,2545,2545,2545,2545,0
20240909,141400,86909375,2545,2545,2545,2545,0
20240909,141300,86909375,2545,2545,2545,2545,124
20240909,141200,86593795,2545,2545,2545,2545,0
20240909,141100,86593795,2545,2545,2545,2545,0
20240909,141000,86593795,2545,2545,2545,2545,143
20240909,140900,86229860,2545,2545,2545,2545,0
20240909,140800,86229860,2545,2545,2545,2545,0
20240909,140700,86229860,2545,2545,2545,2545,0
20240909,140600,86229860,2545,2540,2545,2540,182
20240909,140500,85766725,2535,2535,2535,2535,0
20240909,140400,85766725,2535,2540,2540,2535,70
20240909,140300,85588985,2540,2540,2540,2540,0
20240909,140200,85588985,2540,2540,2540,2540,89
20240909,140100,85362925,2545,2545,2545,2545,2
20240909,140000,85357835,2545,2535,2545,2535,2149
20240909,135900,79901945,2535,2535,2535,2535,0
20240909,135800,79901945,2535,2535,2535,2535,1
20240909,135700,79899410,2535,2535,2535,2535,0
20240909,135600,79899410,2535,2535,2535,2535,175
20240909,135500,79455785,2535,2535,2535,2535,0
20240909,135400,79455785,2535,2535,2535,2535,0
20240909,135300,79455785,2535,2535,2535,2535,1
20240909,135200,79453250,2535,2535,2535,2535,134
20240909,135100,79113560,2535,2535,2535,2535,400
20240909,135000,78099560,2535,2535,2535,2535,0
20240909,134900,78099560,2535,2535,2535,2535,0
20240909,134800,78099560,2535,2535,2535,2535,0
20240909,134700,78099560,2535,2535,2535,2535,230
20240909,134600,77516510,2535,2535,2535,2535,0
20240909,134500,77516510,2535,2535,2535,2535,0
20240909,134400,77516510,2535,2535,2535,2535,0
20240909,134300,77516510,2535,2535,2535,2535,0
20240909,134200,77516510,2535,2535,2535,2535,0
20240909,134100,77516510,2535,2535,2535,2535,0
20240909,134000,77516510,2535,2535,2535,2535,0
20240909,133900,77516510,2535,2535,2535,2535,0
20240909,133800,77516510,2535,2535,2535,2535,0
20240909,133700,77516510,2535,2535,2535,2535,0
20240909,133600,77516510,2535,2535,2535,2535,0
20240909,133500,77516510,2535,2530,2535,2530,2000
20240909,133400,72448990,2525,2525,2525,2525,0
20240909,133300,72448990,2525,2525,2525,2525,0
20240909,133200,72448990,2525,2525,2525,2525,0
20240909,133100,72448990,2525,2525,2525,2525,0
20240909,133000,72448990,2525,2525,2525,2525,0
20240909,132900,72448990,2525,2525,2525,2525,0
20240909,132800,72448990,2525,2525,2525,2525,0
20240909,132700,72448990,2525,2525,2525,2525,0
20240909,132600,72448990,2525,2525,2525,2525,0
20240909,132500,72448990,2525,2525,2525,2525,0
20240909,132400,72448990,2525,2525,2525,2525,0
20240909,132300,72448990,2525,2525,2525,2525,0
20240909,132200,72448990,2525,2525,2525,2525,0
20240909,132100,72448990,2525,2525,2525,2525,0
20240909,132000,72448990,2525,2525,2525,2525,3
20240909,131900,72441415,2525,2525,2525,2525,14
20240909,131800,72406065,2525,2525,2525,2525,1053
20240909,131700,69747240,2530,2530,2530,2530,53
20240909,131600,69613150,2530,2530,2530,2530,80
20240909,131500,69410750,2530,2530,2530,2530,0
20240909,131400,69410750,2530,2530,2530,2530,0
20240909,131300,69410750,2530,2530,2530,2530,0
20240909,131200,69410750,2530,2530,2530,2530,0
20240909,131100,69410750,2530,2530,2530,2530,2221
20240909,131000,63791620,2530,2530,2530,2530,0
20240909,130900,63791620,2530,2530,2530,2530,0
20240909,130800,63791620,2530,2530,2530,2530,100
20240909,130700,63538620,2530,2530,2530,2530,0
20240909,130600,63538620,2530,2530,2530,2530,155
20240909,130500,63146470,2530,2530,2530,2530,0
20240909,130400,63146470,2530,2530,2530,2530,0
20240909,130300,63146470,2530,2530,2530,2530,0
20240909,130200,63146470,2530,2530,2530,2530,5
20240909,130100,63133820,2530,2530,2530,2530,166
20240909,130000,62713840,2530,2530,2530,2530,0
20240909,125900,62713840,2530,2530,2530,2530,0
20240909,125800,62713840,2530,2530,2530,2530,0
20240909,125700,62713840,2530,2530,2530,2530,0
20240909,125600,62713840,2530,2530,2530,2530,0
20240909,125500,62713840,2530,2530,2530,2530,160
20240909,125400,62309040,2525,2525,2525,2525,0
20240909,125300,62309040,2525,2525,2525,2525,0
20240909,125200,62309040,2525,2525,2525,2525,10
20240909,125100,62283790,2530,2530,2530,2530,0
20240909,125000,62283790,2530,2530,2530,2530,101
20240909,124900,62028260,2530,2530,2530,2530,1
20240909,124800,62025730,2530,2530,2530,2530,0
20240909,124700,62025730,2530,2530,2530,2530,0
20240909,124600,62025730,2530,2530,2530,2530,145
20240909,124500,61658880,2530,2530,2530,2530,0
20240909,124400,61658880,2530,2530,2530,2530,0
20240909,124300,61658880,2530,2530,2530,2530,1
20240909,124200,61656350,2530,2530,2530,2530,12
20240909,124100,61625990,2530,2530,2530,2530,129
20240909,124000,61299620,2530,2525,2530,2525,102
20240909,123900,61041895,2525,2525,2525,2525,0
20240909,123800,61041895,2525,2525,2525,2525,6
20240909,123700,61026745,2525,2525,2525,2525,0
20240909,123600,61026745,2525,2525,2525,2525,177
20240909,123500,60579820,2525,2525,2525,2525,4
20240909,123400,60569720,2525,2525,2525,2525,0
20240909,123300,60569720,2525,2525,2525,2525,0
20240909,123200,60569720,2525,2525,2525,2525,0
20240909,123100,60569720,2525,2525,2525,2525,0
20240909,123000,60569720,2525,2525,2525,2525,0
20240909,122900,60569720,2525,2525,2525,2525,0
20240909,122800,60569720,2525,2525,2525,2525,100
20240909,122700,60317220,2525,2525,2525,2525,100
20240909,122600,60064720,2520,2520,2520,2520,0
20240909,122500,60064720,2520,2520,2520,2520,0
20240909,122400,60064720,2520,2520,2520,2520,0
20240909,122300,60064720,2520,2520,2520,2520,300
20240909,122200,59308720,2520,2520,2520,2520,100
20240909,122100,59056720,2520,2520,2520,2520,5
20240909,122000,59044120,2515,2515,2515,2515,0
20240909,121900,59044120,2515,2515,2515,2515,122
20240909,121800,58737290,2520,2520,2520,2520,0
20240909,121700,58737290,2520,2520,2520,2520,0
20240909,121600,58737290,2520,2520,2520,2520,0
20240909,121500,58737290,2520,2520,2520,2520,20
20240909,121400,58686890,2520,2520,2520,2520,0
20240909,121300,58686890,2520,2520,2520,2520,0
20240909,121200,58686890,2520,2520,2520,2520,6
20240909,121100,58671770,2520,2520,2520,2520,0
20240909,121000,58671770,2520,2520,2520,2520,10
20240909,120900,58646570,2520,2515,2520,2515,181
20240909,120800,58190475,2520,2520,2520,2520,0
20240909,120700,58190475,2520,2520,2520,2520,0
20240909,120600,58190475,2520,2520,2520,2520,0
20240909,120500,58190475,2520,2520,2520,2520,159
20240909,120400,57789795,2520,2520,2520,2520,0
20240909,120300,57789795,2520,2520,2520,2520,1
20240909,120200,57787275,2520,2520,2520,2520,0
20240909,120100,57787275,2520,2520,2520,2520,10
20240909,120000,57762075,2520,2520,2520,2520,92
20240909,115900,57530235,2520,2520,2520,2520,0
20240909,115800,57530235,2520,2520,2520,2520,0
20240909,115700,57530235,2520,2520,2520,2520,2
20240909,115600,57525195,2520,2520,2520,2520,0
20240909,115500,57525195,2520,2520,2520,2520,155
20240909,115400,57134595,2520,2520,2520,2520,0
20240909,115300,57134595,2520,2520,2520,2520,0
20240909,115200,57134595,2520,2520,2520,2520,0
20240909,115100,57134595,2520,2520,2520,2520,0
20240909,115000,57134595,2520,2520,2520,2520,50
20240909,114900,57008595,2520,2520,2520,2520,1
20240909,114800,57006075,2520,2520,2520,2520,0
20240909,114700,57006075,2520,2520,2520,2520,1
20240909,114600,57003555,2520,2520,2520,2520,0
20240909,114500,57003555,2520,2520,2520,2520,128
20240909,114400,56680995,2520,2520,2520,2520,151
20240909,114300,56300475,2520,2520,2520,2520,0
20240909,114200,56300475,2520,2520,2520,2520,0
20240909,114100,56300475,2520,2520,2520,2520,0
20240909,114000,56300475,2520,2520,2520,2520,139
20240909,113900,55950195,2515,2515,2515,2515,0
20240909,113800,55950195,2515,2515,2515,2515,0
20240909,113700,55950195,2515,2515,2515,2515,0
20240909,113600,55950195,2515,2515,2515,2515,0
20240909,113500,55950195,2515,2515,2515,2515,0
20240909,113400,55950195,2515,2515,2515,2515,53
20240909,113300,55816900,2520,2520,2520,2520,0
20240909,113200,55816900,2520,2520,2520,2520,0
20240909,113100,55816900,2520,2520,2520,2520,0
20240909,113000,55816900,2520,2520,2520,2520,2
20240909,112900,55811860,2505,2505,2505,2505,0
20240909,112800,55811860,2505,2505,2505,2505,0
20240909,112700,55811860,2505,2505,2505,2505,0
20240909,112600,55811860,2505,2510,2510,2505,500
20240909,112500,54558015,2510,2515,2515,2510,370
20240909,112400,53628395,2520,2520,2520,2520,49
20240909,112300,53504915,2515,2520,2520,2515,424
20240909,112200,52438435,2520,2520,2520,2520,0
20240909,112100,52438435,2520,2520,2520,2520,0
20240909,112000,52438435,2520,2520,2520,2520,200
20240909,111900,51934435,2525,2525,2525,2525,37
20240909,111800,51841010,2525,2525,2525,2525,0
20240909,111700,51841010,2525,2525,2525,2525,1
20240909,111600,51838485,2525,2525,2525,2525,100
20240909,111500,51585985,2520,2520,2520,2520,0
20240909,111400,51585985,2520,2520,2520,2520,0
20240909,111300,51585985,2520,2525,2525,2520,1000
20240909,111200,49065650,2525,2525,2525,2525,0
20240909,111100,49065650,2525,2525,2525,2525,0
20240909,111000,49065650,2525,2525,2525,2525,0
20240909,110900,49065650,2525,2525,2525,2525,100
20240909,110800,48813150,2530,2530,2530,2530,0
20240909,110700,48813150,2530,2530,2530,2530,1
20240909,110600,48810620,2525,2525,2525,2525,0
20240909,110500,48810620,2525,2525,2525,2525,0
20240909,110400,48810620,2525,2530,2530,2525,101
20240909,110300,48555590,2530,2530,2530,2530,1
20240909,110200,48553060,2525,2525,2525,2525,4205
20240909,110100,37935435,2525,2520,2525,2520,281
20240909,110000,37226910,2525,2525,2525,2525,0
20240909,105900,37226910,2525,2525,2525,2525,114
20240909,105800,36939060,2520,2520,2520,2520,100
20240909,105700,36687060,2520,2520,2520,2520,0
20240909,105600,36687060,2520,2520,2520,2520,0
20240909,105500,36687060,2520,2520,2520,2520,0
20240909,105400,36687060,2520,2520,2520,2520,0
20240909,105300,36687060,2520,2520,2520,2520,111
20240909,105200,36407340,2520,2520,2520,2520,0
20240909,105100,36407340,2520,2520,2520,2520,53
20240909,105000,36273780,2520,2520,2520,2520,0
20240909,104900,36273780,2520,2520,2520,2520,0
20240909,104800,36273780,2520,2520,2525,2520,735
20240909,104700,34420780,2515,2515,2515,2515,0
20240909,104600,34420780,2515,2515,2515,2515,0
20240909,104500,34420780,2515,2515,2515,2515,0
20240909,104400,34420780,2515,2515,2515,2515,0
20240909,104300,34420780,2515,2515,2515,2515,0
20240909,104200,34420780,2515,2515,2515,2515,0
20240909,104100,34420780,2515,2515,2515,2515,0
20240909,104000,34420780,2515,2515,2515,2515,0
20240909,103900,34420780,2515,2515,2515,2515,0
20240909,103800,34420780,2515,2515,2515,2515,0
20240909,103700,34420780,2515,2515,2515,2515,0
20240909,103600,34420780,2515,2515,2515,2515,0
20240909,103500,34420780,2515,2515,2515,2515,0
20240909,103400,34420780,2515,2515,2515,2515,0
20240909,103300,34420780,2515,2520,2520,2515,646
20240909,103200,32794000,2520,2525,2525,2520,23
20240909,103100,32735940,2525,2525,2525,2525,2
20240909,103000,32730890,2525,2525,2525,2525,0
20240909,102900,32730890,2525,2525,2525,2525,100
20240909,102800,32478390,2525,2525,2525,2525,9
20240909,102700,32455665,2525,2525,2525,2525,0
20240909,102600,32455665,2525,2525,2525,2525,0
20240909,102500,32455665,2525,2525,2525,2525,2
20240909,102400,32450615,2525,2525,2525,2525,135
20240909,102300,32109740,2525,2525,2525,2525,63
20240909,102200,31950665,2525,2525,2525,2525,0
20240909,102100,31950665,2525,2525,2525,2525,0
20240909,102000,31950665,2525,2520,2525,2520,718
20240909,101900,30139845,2515,2515,2515,2515,0
20240909,101800,30139845,2515,2515,2515,2515,0
20240909,101700,30139845,2515,2510,2515,2510,303
20240909,101600,29378145,2510,2510,2510,2510,8
20240909,101500,29358065,2515,2515,2515,2515,1
20240909,101400,29355550,2515,2515,2515,2515,7
20240909,101300,29337945,2515,2515,2515,2515,0
20240909,101200,29337945,2515,2515,2515,2515,5
20240909,101100,29325370,2515,2515,2515,2515,0
20240909,101000,29325370,2515,2515,2515,2515,0
20240909,100900,29325370,2515,2515,2515,2515,0
20240909,100800,29325370,2515,2515,2515,2515,0
20240909,100700,29325370,2515,2515,2515,2515,1
20240909,100600,29322855,2515,2515,2515,2515,1
20240909,100500,29320340,2515,2515,2515,2515,23
20240909,100400,29262495,2505,2505,2505,2505,0
20240909,100300,29262495,2505,2505,2505,2505,0
20240909,100200,29262495,2505,2505,2505,2505,0
20240909,100100,29262495,2505,2505,2505,2505,388
20240909,100000,28290555,2510,2510,2510,2510,110
20240909,095900,28014455,2515,2515,2515,2515,30
20240909,095800,27939005,2510,2510,2510,2510,9
20240909,095700,27916415,2510,2515,2515,2510,710
20240909,095600,26132340,2520,2520,2520,2520,0
20240909,095500,26132340,2520,2520,2520,2520,2
20240909,095400,26127300,2515,2515,2515,2515,53
20240909,095300,25994005,2525,2525,2525,2525,0
20240909,095200,25994005,2525,2525,2525,2525,0
20240909,095100,25994005,2525,2525,2525,2525,0
20240909,095000,25994005,2525,2515,2525,2515,194
20240909,094900,25505645,2510,2515,2515,2510,23
20240909,094800,25447885,2510,2515,2515,2510,102
20240909,094700,25191360,2515,2510,2515,2510,374
20240909,094600,24251620,2515,2515,2515,2515,3000
20240909,094500,16706620,2510,2520,2520,2510,368
20240909,094400,15782310,2525,2525,2525,2525,0
20240909,094300,15782310,2525,2525,2525,2525,15
20240909,094200,15744435,2525,2525,2525,2525,0
20240909,094100,15744435,2525,2525,2525,2525,0
20240909,094000,15744435,2525,2525,2525,2525,0
20240909,093900,15744435,2525,2525,2525,2525,1
20240909,093800,15741910,2525,2525,2525,2525,194
20240909,093700,15252060,2525,2525,2525,2525,0
20240909,093600,15252060,2525,2525,2525,2525,0
20240909,093500,15252060,2525,2525,2525,2505,22
20240909,093400,15196710,2505,2505,2525,2505,938
20240909,093300,12844320,2500,2505,2505,2500,22
20240909,093200,12789285,2505,2500,2505,2500,112
20240909,093100,12508730,2505,2505,2505,2505,3
20240909,093000,12501215,2505,2505,2505,2505,144
20240909,092900,12140495,2505,2505,2505,2505,20
20240909,092800,12090395,2505,2505,2505,2505,70
20240909,092700,11915045,2495,2495,2495,2495,0
20240909,092600,11915045,2495,2495,2495,2495,0
20240909,092500,11915045,2495,2495,2495,2495,0
20240909,092400,11915045,2495,2495,2495,2495,434
20240909,092300,10832215,2500,2500,2500,2500,0
20240909,092200,10832215,2500,2500,2500,2500,664
20240909,092100,9172215,2505,2505,2505,2505,327
20240909,092000,8353080,2505,2505,2505,2505,0
20240909,091900,8353080,2505,2505,2505,2505,87
20240909,091800,8135145,2525,2525,2525,2525,1
20240909,091700,8132620,2525,2525,2525,2525,173
20240909,091600,7695795,2525,2520,2525,2520,401
20240909,091500,6683995,2505,2500,2505,2500,161
20240909,091400,6281445,2500,2500,2500,2500,8
20240909,091300,6261445,2490,2490,2490,2490,0
20240909,091200,6261445,2490,2490,2490,2490,0
20240909,091100,6261445,2490,2490,2490,2490,0
20240909,091000,6261445,2490,2490,2490,2490,0
20240909,090900,6261445,2490,2490,2490,2490,10
20240909,090800,6236545,2485,2485,2485,2485,1
20240909,090700,6234060,2480,2480,2480,2480,0
20240909,090600,6234060,2480,2500,2500,2480,49
20240909,090500,6112460,2500,2500,2500,2500,3
20240909,090400,6104960,2500,2480,2500,2480,9
20240909,090300,6082560,2480,2500,2500,2480,11
20240909,090200,6055240,2500,2520,2520,2500,5
20240909,090100,6042660,2525,2480,2525,2475,1584
20240909,090000,2112080,2480,2480,2500,2480,851