KissMeData/396270/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,212000,557431180,8040,8040,8040,8040,460
20240902,211900,557431180,8040,8040,8040,8040,0
20240902,211800,557431180,8040,8040,8040,8040,0
20240902,211700,557431180,8040,8040,8040,8040,0
20240902,211600,557431180,8040,8040,8040,8040,0
20240902,211500,557431180,8040,8040,8040,8040,0
20240902,211400,557431180,8040,8040,8040,8040,0
20240902,211300,557431180,8040,8040,8040,8040,0
20240902,211200,557431180,8040,8040,8040,8040,0
20240902,211100,557431180,8040,8040,8040,8040,0
20240902,211000,557431180,8040,8040,8040,8040,0
20240902,210900,557431180,8040,8040,8040,8040,0
20240902,210800,557431180,8040,8040,8040,8040,0
20240902,210700,557431180,8040,8040,8040,8040,0
20240902,210600,557431180,8040,8040,8040,8040,0
20240902,210500,557431180,8040,8040,8040,8040,0
20240902,210400,557431180,8040,8040,8040,8040,0
20240902,210300,557431180,8040,8040,8040,8040,0
20240902,210200,557431180,8040,8040,8040,8040,0
20240902,210100,557431180,8040,8040,8040,8040,0
20240902,210000,557431180,8040,8040,8040,8040,0
20240902,205900,557431180,8040,8040,8040,8040,0
20240902,205800,557431180,8040,8040,8040,8040,0
20240902,205700,557431180,8040,8040,8040,8040,0
20240902,205600,557431180,8040,8040,8040,8040,0
20240902,205500,557431180,8040,8040,8040,8040,0
20240902,205400,557431180,8040,8040,8040,8040,0
20240902,205300,557431180,8040,8040,8040,8040,0
20240902,205200,557431180,8040,8040,8040,8040,0
20240902,205100,557431180,8040,8040,8040,8040,0
20240902,205000,557431180,8040,8040,8040,8040,460
20240902,204900,557431180,8040,8040,8040,8040,0
20240902,204800,557431180,8040,8040,8040,8040,0
20240902,204700,557431180,8040,8040,8040,8040,0
20240902,204600,557431180,8040,8040,8040,8040,0
20240902,204500,557431180,8040,8040,8040,8040,0
20240902,204400,557431180,8040,8040,8040,8040,0
20240902,204300,557431180,8040,8040,8040,8040,0
20240902,204200,557431180,8040,8040,8040,8040,0
20240902,204100,557431180,8040,8040,8040,8040,0
20240902,204000,557431180,8040,8040,8040,8040,0
20240902,203900,557431180,8040,8040,8040,8040,0
20240902,203800,557431180,8040,8040,8040,8040,0
20240902,203700,557431180,8040,8040,8040,8040,0
20240902,203600,557431180,8040,8040,8040,8040,0
20240902,203500,557431180,8040,8040,8040,8040,0
20240902,203400,557431180,8040,8040,8040,8040,0
20240902,203300,557431180,8040,8040,8040,8040,0
20240902,203200,557431180,8040,8040,8040,8040,0
20240902,203100,557431180,8040,8040,8040,8040,0
20240902,203000,557431180,8040,8040,8040,8040,0
20240902,202900,557431180,8040,8040,8040,8040,0
20240902,202800,557431180,8040,8040,8040,8040,0
20240902,202700,557431180,8040,8040,8040,8040,0
20240902,202600,557431180,8040,8040,8040,8040,0
20240902,202500,557431180,8040,8040,8040,8040,0
20240902,202400,557431180,8040,8040,8040,8040,0
20240902,202300,557431180,8040,8040,8040,8040,0
20240902,202200,557431180,8040,8040,8040,8040,0
20240902,202100,557431180,8040,8040,8040,8040,0
20240902,202000,557431180,8040,8040,8040,8040,460
20240902,201900,557431180,8040,8040,8040,8040,0
20240902,201800,557431180,8040,8040,8040,8040,0
20240902,201700,557431180,8040,8040,8040,8040,0
20240902,201600,557431180,8040,8040,8040,8040,0
20240902,201500,557431180,8040,8040,8040,8040,0
20240902,201400,557431180,8040,8040,8040,8040,0
20240902,201300,557431180,8040,8040,8040,8040,0
20240902,201200,557431180,8040,8040,8040,8040,0
20240902,201100,557431180,8040,8040,8040,8040,0
20240902,201000,557431180,8040,8040,8040,8040,0
20240902,200900,557431180,8040,8040,8040,8040,0
20240902,200800,557431180,8040,8040,8040,8040,0
20240902,200700,557431180,8040,8040,8040,8040,0
20240902,200600,557431180,8040,8040,8040,8040,0
20240902,200500,557431180,8040,8040,8040,8040,0
20240902,200400,557431180,8040,8040,8040,8040,0
20240902,200300,557431180,8040,8040,8040,8040,0
20240902,200200,557431180,8040,8040,8040,8040,0
20240902,200100,557431180,8040,8040,8040,8040,0
20240902,200000,557431180,8040,8040,8040,8040,0
20240902,195900,557431180,8040,8040,8040,8040,0
20240902,195800,557431180,8040,8040,8040,8040,0
20240902,195700,557431180,8040,8040,8040,8040,0
20240902,195600,557431180,8040,8040,8040,8040,0
20240902,195500,557431180,8040,8040,8040,8040,0
20240902,195400,557431180,8040,8040,8040,8040,0
20240902,195300,557431180,8040,8040,8040,8040,0
20240902,195200,557431180,8040,8040,8040,8040,0
20240902,195100,557431180,8040,8040,8040,8040,0
20240902,195000,557431180,8040,8040,8040,8040,460
20240902,194900,557431180,8040,8040,8040,8040,0
20240902,194800,557431180,8040,8040,8040,8040,0
20240902,194700,557431180,8040,8040,8040,8040,0
20240902,194600,557431180,8040,8040,8040,8040,0
20240902,194500,557431180,8040,8040,8040,8040,0
20240902,194400,557431180,8040,8040,8040,8040,0
20240902,194300,557431180,8040,8040,8040,8040,0
20240902,194200,557431180,8040,8040,8040,8040,0
20240902,194100,557431180,8040,8040,8040,8040,0
20240902,194000,557431180,8040,8040,8040,8040,0
20240902,193900,557431180,8040,8040,8040,8040,0
20240902,193800,557431180,8040,8040,8040,8040,0
20240902,193700,557431180,8040,8040,8040,8040,0
20240902,193600,557431180,8040,8040,8040,8040,0
20240902,193500,557431180,8040,8040,8040,8040,0
20240902,193400,557431180,8040,8040,8040,8040,0
20240902,193300,557431180,8040,8040,8040,8040,0
20240902,193200,557431180,8040,8040,8040,8040,0
20240902,193100,557431180,8040,8040,8040,8040,0
20240902,193000,557431180,8040,8040,8040,8040,0
20240902,192900,557431180,8040,8040,8040,8040,0
20240902,192800,557431180,8040,8040,8040,8040,0
20240902,192700,557431180,8040,8040,8040,8040,0
20240902,192600,557431180,8040,8040,8040,8040,0
20240902,192500,557431180,8040,8040,8040,8040,0
20240902,192400,557431180,8040,8040,8040,8040,0
20240902,192300,557431180,8040,8040,8040,8040,0
20240902,192200,557431180,8040,8040,8040,8040,0
20240902,192100,557431180,8040,8040,8040,8040,0
20240902,192000,557431180,8040,8040,8040,8040,460
20240902,191900,557431180,8040,8040,8040,8040,0
20240902,191800,557431180,8040,8040,8040,8040,0
20240902,191700,557431180,8040,8040,8040,8040,0
20240902,191600,557431180,8040,8040,8040,8040,0
20240902,191500,557431180,8040,8040,8040,8040,0
20240902,191400,557431180,8040,8040,8040,8040,0
20240902,191300,557431180,8040,8040,8040,8040,0
20240902,191200,557431180,8040,8040,8040,8040,0
20240902,191100,557431180,8040,8040,8040,8040,0
20240902,191000,557431180,8040,8040,8040,8040,0
20240902,190900,557431180,8040,8040,8040,8040,0
20240902,190800,557431180,8040,8040,8040,8040,0
20240902,190700,557431180,8040,8040,8040,8040,0
20240902,190600,557431180,8040,8040,8040,8040,0
20240902,190500,557431180,8040,8040,8040,8040,0
20240902,190400,557431180,8040,8040,8040,8040,0
20240902,190300,557431180,8040,8040,8040,8040,0
20240902,190200,557431180,8040,8040,8040,8040,0
20240902,190100,557431180,8040,8040,8040,8040,0
20240902,190000,557431180,8040,8040,8040,8040,0
20240902,185900,557431180,8040,8040,8040,8040,0
20240902,185800,557431180,8040,8040,8040,8040,0
20240902,185700,557431180,8040,8040,8040,8040,0
20240902,185600,557431180,8040,8040,8040,8040,0
20240902,185500,557431180,8040,8040,8040,8040,0
20240902,185400,557431180,8040,8040,8040,8040,0
20240902,185300,557431180,8040,8040,8040,8040,0
20240902,185200,557431180,8040,8040,8040,8040,0
20240902,185100,557431180,8040,8040,8040,8040,0
20240902,185000,557431180,8040,8040,8040,8040,460
20240902,184900,557431180,8040,8040,8040,8040,0
20240902,184800,557431180,8040,8040,8040,8040,0
20240902,184700,557431180,8040,8040,8040,8040,0
20240902,184600,557431180,8040,8040,8040,8040,0
20240902,184500,557431180,8040,8040,8040,8040,0
20240902,184400,557431180,8040,8040,8040,8040,0
20240902,184300,557431180,8040,8040,8040,8040,0
20240902,184200,557431180,8040,8040,8040,8040,0
20240902,184100,557431180,8040,8040,8040,8040,0
20240902,184000,557431180,8040,8040,8040,8040,0
20240902,183900,557431180,8040,8040,8040,8040,0
20240902,183800,557431180,8040,8040,8040,8040,0
20240902,183700,557431180,8040,8040,8040,8040,0
20240902,183600,557431180,8040,8040,8040,8040,0
20240902,183500,557431180,8040,8040,8040,8040,0
20240902,183400,557431180,8040,8040,8040,8040,0
20240902,183300,557431180,8040,8040,8040,8040,0
20240902,183200,557431180,8040,8040,8040,8040,0
20240902,183100,557431180,8040,8040,8040,8040,0
20240902,183000,557431180,8040,8040,8040,8040,0
20240902,182900,557431180,8040,8040,8040,8040,0
20240902,182800,557431180,8040,8040,8040,8040,0
20240902,182700,557431180,8040,8040,8040,8040,0
20240902,182600,557431180,8040,8040,8040,8040,0
20240902,182500,557431180,8040,8040,8040,8040,0
20240902,182400,557431180,8040,8040,8040,8040,0
20240902,182300,557431180,8040,8040,8040,8040,0
20240902,182200,557431180,8040,8040,8040,8040,0
20240902,182100,557431180,8040,8040,8040,8040,0
20240902,182000,557431180,8040,8040,8040,8040,460
20240902,181900,557431180,8040,8040,8040,8040,0
20240902,181800,557431180,8040,8040,8040,8040,0
20240902,181700,557431180,8040,8040,8040,8040,0
20240902,181600,557431180,8040,8040,8040,8040,0
20240902,181500,557431180,8040,8040,8040,8040,0
20240902,181400,557431180,8040,8040,8040,8040,0
20240902,181300,557431180,8040,8040,8040,8040,0
20240902,181200,557431180,8040,8040,8040,8040,0
20240902,181100,557431180,8040,8040,8040,8040,0
20240902,181000,557431180,8040,8040,8040,8040,0
20240902,180900,557431180,8040,8040,8040,8040,0
20240902,180800,557431180,8040,8040,8040,8040,0
20240902,180700,557431180,8040,8040,8040,8040,0
20240902,180600,557431180,8040,8040,8040,8040,0
20240902,180500,557431180,8040,8040,8040,8040,0
20240902,180400,557431180,8040,8040,8040,8040,0
20240902,180300,557431180,8040,8040,8040,8040,0
20240902,180200,557431180,8040,8040,8040,8040,0
20240902,180100,557431180,8040,8040,8040,8040,0
20240902,180000,557431180,8040,8040,8040,8040,0
20240902,175900,557431180,8040,8040,8040,8040,0
20240902,175800,557431180,8040,8040,8040,8040,0
20240902,175700,557431180,8040,8040,8040,8040,0
20240902,175600,557431180,8040,8040,8040,8040,0
20240902,175500,557431180,8040,8040,8040,8040,0
20240902,175400,557431180,8040,8040,8040,8040,0
20240902,175300,557431180,8040,8040,8040,8040,0
20240902,175200,557431180,8040,8040,8040,8040,0
20240902,175100,557431180,8040,8040,8040,8040,0
20240902,175000,557431180,8040,8040,8040,8040,460
20240902,174900,557431180,8040,8040,8040,8040,0
20240902,174800,557431180,8040,8040,8040,8040,0
20240902,174700,557431180,8040,8040,8040,8040,0
20240902,174600,557431180,8040,8040,8040,8040,0
20240902,174500,557431180,8040,8040,8040,8040,0
20240902,174400,557431180,8040,8040,8040,8040,0
20240902,174300,557431180,8040,8040,8040,8040,0
20240902,174200,557431180,8040,8040,8040,8040,0
20240902,174100,557431180,8040,8040,8040,8040,0
20240902,174000,557431180,8040,8040,8040,8040,0
20240902,173900,557431180,8040,8040,8040,8040,0
20240902,173800,557431180,8040,8040,8040,8040,0
20240902,173700,557431180,8040,8040,8040,8040,0
20240902,173600,557431180,8040,8040,8040,8040,0
20240902,173500,557431180,8040,8040,8040,8040,0
20240902,173400,557431180,8040,8040,8040,8040,0
20240902,173300,557431180,8040,8040,8040,8040,0
20240902,173200,557431180,8040,8040,8040,8040,0
20240902,173100,557431180,8040,8040,8040,8040,0
20240902,173000,557431180,8040,8040,8040,8040,0
20240902,172900,557431180,8040,8040,8040,8040,0
20240902,172800,557431180,8040,8040,8040,8040,0
20240902,172700,557431180,8040,8040,8040,8040,0
20240902,172600,557431180,8040,8040,8040,8040,0
20240902,172500,557431180,8040,8040,8040,8040,0
20240902,172400,557431180,8040,8040,8040,8040,0
20240902,172300,557431180,8040,8040,8040,8040,0
20240902,172200,557431180,8040,8040,8040,8040,0
20240902,172100,557431180,8040,8040,8040,8040,0
20240902,172000,557431180,8040,8040,8040,8040,460
20240902,171900,557431180,8040,8040,8040,8040,0
20240902,171800,557431180,8040,8040,8040,8040,0
20240902,171700,557431180,8040,8040,8040,8040,0
20240902,171600,557431180,8040,8040,8040,8040,0
20240902,171500,557431180,8040,8040,8040,8040,0
20240902,171400,557431180,8040,8040,8040,8040,0
20240902,171300,557431180,8040,8040,8040,8040,0
20240902,171200,557431180,8040,8040,8040,8040,0
20240902,171100,557431180,8040,8040,8040,8040,0
20240902,171000,557431180,8040,8040,8040,8040,0
20240902,170900,557431180,8040,8040,8040,8040,0
20240902,170800,557431180,8040,8040,8040,8040,0
20240902,170700,557431180,8040,8040,8040,8040,0
20240902,170600,557431180,8040,8040,8040,8040,0
20240902,170500,557431180,8040,8040,8040,8040,0
20240902,170400,557431180,8040,8040,8040,8040,0
20240902,170300,557431180,8040,8040,8040,8040,0
20240902,170200,557431180,8040,8040,8040,8040,0
20240902,170100,557431180,8040,8040,8040,8040,0
20240902,170000,557431180,8040,8040,8040,8040,0
20240902,165900,557431180,8040,8040,8040,8040,0
20240902,165800,557431180,8040,8040,8040,8040,0
20240902,165700,557431180,8040,8040,8040,8040,0
20240902,165600,557431180,8040,8040,8040,8040,0
20240902,165500,557431180,8040,8040,8040,8040,0
20240902,165400,557431180,8040,8040,8040,8040,0
20240902,165300,557431180,8040,8040,8040,8040,0
20240902,165200,557431180,8040,8040,8040,8040,0
20240902,165100,557431180,8040,8040,8040,8040,0
20240902,165000,557431180,8040,8040,8040,8040,460
20240902,164900,557431180,8040,8040,8040,8040,0
20240902,164800,557431180,8040,8040,8040,8040,0
20240902,164700,557431180,8040,8040,8040,8040,0
20240902,164600,557431180,8040,8040,8040,8040,0
20240902,164500,557431180,8040,8040,8040,8040,0
20240902,164400,557431180,8040,8040,8040,8040,0
20240902,164300,557431180,8040,8040,8040,8040,0
20240902,164200,557431180,8040,8040,8040,8040,0
20240902,164100,557431180,8040,8040,8040,8040,0
20240902,164000,557431180,8040,8040,8040,8040,0
20240902,163900,557431180,8040,8040,8040,8040,0
20240902,163800,557431180,8040,8040,8040,8040,0
20240902,163700,557431180,8040,8040,8040,8040,0
20240902,163600,557431180,8040,8040,8040,8040,0
20240902,163500,557431180,8040,8040,8040,8040,0
20240902,163400,557431180,8040,8040,8040,8040,0
20240902,163300,557431180,8040,8040,8040,8040,0
20240902,163200,557431180,8040,8040,8040,8040,0
20240902,163100,557431180,8040,8040,8040,8040,0
20240902,163000,557431180,8040,8040,8040,8040,0
20240902,162900,557431180,8040,8040,8040,8040,0
20240902,162800,557431180,8040,8040,8040,8040,0
20240902,162700,557431180,8040,8040,8040,8040,0
20240902,162600,557431180,8040,8040,8040,8040,0
20240902,162500,557431180,8040,8040,8040,8040,0
20240902,162400,557431180,8040,8040,8040,8040,0
20240902,162300,557431180,8040,8040,8040,8040,0
20240902,162200,557431180,8040,8040,8040,8040,0
20240902,162100,557431180,8040,8040,8040,8040,0
20240902,162000,557431180,8040,8040,8040,8040,460
20240902,161900,557431180,8040,8040,8040,8040,0
20240902,161800,557431180,8040,8040,8040,8040,0
20240902,161700,557431180,8040,8040,8040,8040,0
20240902,161600,557431180,8040,8040,8040,8040,0
20240902,161500,557431180,8040,8040,8040,8040,0
20240902,161400,557431180,8040,8040,8040,8040,0
20240902,161300,557431180,8040,8040,8040,8040,0
20240902,161200,557431180,8040,8040,8040,8040,0
20240902,161100,557431180,8040,8040,8040,8040,0
20240902,161000,557431180,8040,8040,8040,8040,0
20240902,160900,557431180,8040,8040,8040,8040,0
20240902,160800,557431180,8040,8040,8040,8040,0
20240902,160700,557431180,8040,8040,8040,8040,0
20240902,160600,557431180,8040,8040,8040,8040,0
20240902,160500,557431180,8040,8040,8040,8040,0
20240902,160400,557431180,8040,8040,8040,8040,0
20240902,160300,557431180,8040,8040,8040,8040,0
20240902,160200,557431180,8040,8040,8040,8040,0
20240902,160100,557431180,8040,8040,8040,8040,0
20240902,160000,557431180,8040,8040,8040,8040,0
20240902,155900,557431180,8040,8040,8040,8040,0
20240902,155800,557431180,8040,8040,8040,8040,0
20240902,155700,557431180,8040,8040,8040,8040,0
20240902,155600,557431180,8040,8040,8040,8040,0
20240902,155500,557431180,8040,8040,8040,8040,0
20240902,155400,557431180,8040,8040,8040,8040,0
20240902,155300,557431180,8040,8040,8040,8040,0
20240902,155200,557431180,8040,8040,8040,8040,0
20240902,155100,557431180,8040,8040,8040,8040,0
20240902,155000,557431180,8040,8040,8040,8040,460
20240902,154900,557431180,8040,8040,8040,8040,0
20240902,154800,557431180,8040,8040,8040,8040,0
20240902,154700,557431180,8040,8040,8040,8040,0
20240902,154600,557431180,8040,8040,8040,8040,0
20240902,154500,557431180,8040,8040,8040,8040,0
20240902,154400,557431180,8040,8040,8040,8040,0
20240902,154300,557431180,8040,8040,8040,8040,0
20240902,154200,557431180,8040,8040,8040,8040,0
20240902,154100,557431180,8040,8040,8040,8040,0
20240902,154000,557431180,8040,8040,8040,8040,0
20240902,153900,557431180,8040,8040,8040,8040,0
20240902,153800,557431180,8040,8040,8040,8040,0
20240902,153700,557431180,8040,8040,8040,8040,0
20240902,153600,557431180,8040,8040,8040,8040,0
20240902,153500,557431180,8040,8040,8040,8040,0
20240902,153400,557431180,8040,8040,8040,8040,0
20240902,153300,557431180,8040,8040,8040,8040,0
20240902,153200,557431180,8040,8040,8040,8040,0
20240902,153100,557431180,8040,8040,8040,8040,0
20240902,153000,557431180,8040,8040,8040,8040,460
20240902,152900,553732780,8030,8030,8030,8030,0
20240902,152800,553732780,8030,8030,8030,8030,0
20240902,152700,553732780,8030,8030,8030,8030,0
20240902,152600,553732780,8030,8030,8030,8030,0
20240902,152500,553732780,8030,8030,8030,8030,0
20240902,152400,553732780,8030,8030,8030,8030,0
20240902,152300,553732780,8030,8030,8030,8030,0
20240902,152200,553732780,8030,8030,8030,8030,0
20240902,152100,553732780,8030,8030,8030,8030,0
20240902,152000,553732780,8030,8030,8030,8030,0
20240902,151900,553732780,8030,8030,8030,8030,10
20240902,151800,553652480,8040,8020,8040,8020,101
20240902,151700,552842390,8020,8020,8020,8020,0
20240902,151600,552842390,8020,8030,8030,8020,11
20240902,151500,552754160,8030,8030,8030,8030,1
20240902,151400,552746130,8030,8030,8030,8030,2
20240902,151300,552730070,8030,8020,8030,8000,201
20240902,151200,551120280,8010,8010,8010,8010,5
20240902,151100,551080230,8010,8010,8010,8010,127
20240902,151000,550062960,8000,8000,8000,8000,0
20240902,150900,550062960,8000,8010,8010,8000,103
20240902,150800,549238950,8050,8050,8050,8050,0
20240902,150700,549238950,8050,8050,8050,8050,0
20240902,150600,549238950,8050,8020,8050,8020,3000
20240902,150500,525098480,8020,8020,8020,8020,0
20240902,150400,525098480,8020,8020,8020,8020,1
20240902,150300,525090460,8020,8020,8020,8020,2
20240902,150200,525074420,8030,8030,8030,8030,1
20240902,150100,525066390,7990,8000,8000,7990,8
20240902,150000,525002440,8000,7990,8000,7990,103
20240902,145900,524179460,7990,7990,7990,7990,0
20240902,145800,524179460,7990,7990,7990,7990,0
20240902,145700,524179460,7990,7990,7990,7990,20
20240902,145600,524019660,7990,7980,7990,7980,203
20240902,145500,522397720,7990,7990,7990,7990,0
20240902,145400,522397720,7990,7990,7990,7990,170
20240902,145300,521039420,7990,7990,7990,7990,10
20240902,145200,520959520,7990,7990,7990,7990,40
20240902,145100,520639920,7980,7980,7980,7980,1
20240902,145000,520631940,7990,7990,7990,7960,2065
20240902,144900,504174750,7990,7990,7990,7990,0
20240902,144800,504174750,7990,7990,7990,7990,53
20240902,144700,503751280,7990,7990,7990,7990,3
20240902,144600,503727310,8000,8000,8000,8000,0
20240902,144500,503727310,8000,8000,8000,8000,1
20240902,144400,503719310,8000,8000,8000,8000,6
20240902,144300,503671310,8000,8000,8000,8000,0
20240902,144200,503671310,8000,8000,8000,8000,0
20240902,144100,503671310,8000,8000,8000,8000,3
20240902,144000,503647310,8000,8000,8000,8000,155
20240902,143900,502407310,8000,8020,8020,8000,56
20240902,143800,501958270,8020,8010,8020,8010,86
20240902,143700,501268620,8020,8020,8020,8020,97
20240902,143600,500490680,8020,8020,8020,8020,0
20240902,143500,500490680,8020,8020,8020,8020,1
20240902,143400,500482660,8010,8010,8010,8010,0
20240902,143300,500482660,8010,8010,8010,8010,0
20240902,143200,500482660,8010,8010,8010,8010,50
20240902,143100,500082160,8020,8020,8020,8020,1
20240902,143000,500074140,8020,8010,8020,8010,194
20240902,142900,498520190,7990,7990,7990,7990,134
20240902,142800,497449530,7990,7990,7990,7990,101
20240902,142700,496642540,7990,7990,7990,7990,0
20240902,142600,496642540,7990,7990,7990,7990,120
20240902,142500,495683740,7990,7990,7990,7990,50
20240902,142400,495284240,7990,7990,7990,7990,0
20240902,142300,495284240,7990,7990,7990,7990,0
20240902,142200,495284240,7990,8000,8010,7990,31
20240902,142100,495036140,8000,8000,8000,8000,0
20240902,142000,495036140,8000,8000,8000,8000,0
20240902,141900,495036140,8000,8000,8000,8000,30
20240902,141800,494796140,8000,8000,8000,8000,0
20240902,141700,494796140,8000,8000,8000,8000,0
20240902,141600,494796140,8000,8000,8000,8000,5
20240902,141500,494756140,8000,7990,8000,7990,91
20240902,141400,494028430,7990,7990,7990,7990,3
20240902,141300,494004460,8000,8000,8000,8000,5
20240902,141200,493964460,8000,8000,8000,8000,0
20240902,141100,493964460,8000,8000,8000,8000,0
20240902,141000,493964460,8000,8000,8000,8000,6
20240902,140900,493916460,8000,8000,8000,8000,0
20240902,140800,493916460,8000,8000,8000,8000,1
20240902,140700,493908460,8000,8000,8000,8000,50
20240902,140600,493508460,8000,7990,8000,7990,25
20240902,140500,493308510,7980,7980,7980,7980,0
20240902,140400,493308510,7980,7980,7980,7980,0
20240902,140300,493308510,7980,7980,7980,7980,0
20240902,140200,493308510,7980,7980,7980,7980,0
20240902,140100,493308510,7980,7980,7980,7980,0
20240902,140000,493308510,7980,7980,7980,7980,123
20240902,135900,492326970,7980,8000,8000,7980,170
20240902,135800,490970270,8000,8000,8000,8000,30
20240902,135700,490730270,8020,8020,8020,8020,0
20240902,135600,490730270,8020,8020,8020,8020,0
20240902,135500,490730270,8020,8020,8020,8020,0
20240902,135400,490730270,8020,8020,8020,8020,0
20240902,135300,490730270,8020,8020,8020,8020,0
20240902,135200,490730270,8020,8020,8020,8020,0
20240902,135100,490730270,8020,8020,8020,8020,0
20240902,135000,490730270,8020,8020,8020,8020,6
20240902,134900,490682150,8020,8020,8020,8020,0
20240902,134800,490682150,8020,7970,8020,7970,93
20240902,134700,489937790,8020,8020,8020,8020,2
20240902,134600,489921750,8020,8020,8020,8020,2
20240902,134500,489905710,8020,8020,8020,8020,0
20240902,134400,489905710,8020,8020,8020,7940,474
20240902,134300,486136390,8010,8020,8020,8010,17
20240902,134200,486000060,8020,8020,8020,8010,48
20240902,134100,485615120,8010,8010,8010,8010,8
20240902,134000,485551040,8010,8000,8010,8000,13
20240902,133900,485446920,8010,7980,8010,7980,12
20240902,133800,485350930,7980,7980,7980,7980,0
20240902,133700,485350930,7980,7980,7980,7980,0
20240902,133600,485350930,7980,7980,7980,7980,0
20240902,133500,485350930,7980,7990,7990,7980,509
20240902,133400,481289000,7990,7990,7990,7990,0
20240902,133300,481289000,7990,7990,7990,7990,3
20240902,133200,481265030,7990,7990,7990,7990,2
20240902,133100,481249050,7990,7990,7990,7990,0
20240902,133000,481249050,7990,7990,7990,7990,0
20240902,132900,481249050,7990,7990,7990,7990,3
20240902,132800,481225080,7980,7980,7980,7980,10
20240902,132700,481145280,7990,7990,7990,7990,100
20240902,132600,480346280,7990,7990,7990,7990,1
20240902,132500,480338290,7980,7980,7980,7980,0
20240902,132400,480338290,7980,7980,7980,7980,2
20240902,132300,480322330,7980,7980,7980,7980,0
20240902,132200,480322330,7980,7980,7980,7980,0
20240902,132100,480322330,7980,7980,7980,7980,746
20240902,132000,474369250,7980,7980,7980,7980,1
20240902,131900,474361270,7980,7980,7980,7980,0
20240902,131800,474361270,7980,7960,7980,7960,7
20240902,131700,474305520,7970,7980,7980,7970,58
20240902,131600,473843250,7980,7970,7980,7970,100
20240902,131500,473046240,7970,7960,7970,7960,449
20240902,131400,469472190,7960,7950,7960,7910,111
20240902,131300,468589860,7950,7950,7950,7950,1
20240902,131200,468581910,7920,7920,7920,7920,3
20240902,131100,468558150,7950,7950,7950,7950,0
20240902,131000,468558150,7950,7940,7950,7940,3
20240902,130900,468534310,7930,7930,7930,7930,1
20240902,130800,468526380,7950,7950,7950,7950,0
20240902,130700,468526380,7950,7950,7950,7950,1
20240902,130600,468518430,7950,7950,7950,7950,0
20240902,130500,468518430,7950,7950,7950,7950,200
20240902,130400,466928430,7940,7940,7940,7940,1018
20240902,130300,458845510,7940,7920,7940,7920,200
20240902,130200,457257690,7920,7920,7920,7920,150
20240902,130100,456069690,7890,7890,7890,7890,0
20240902,130000,456069690,7890,7890,7890,7890,1
20240902,125900,456061800,7890,7900,7900,7890,265
20240902,125800,453970850,7900,7900,7900,7900,80
20240902,125700,453338850,7900,7900,7900,7900,0
20240902,125600,453338850,7900,7900,7900,7900,103
20240902,125500,452525150,7910,7910,7910,7910,126
20240902,125400,451528490,7900,7900,7900,7900,120
20240902,125300,450580490,7900,7900,7900,7900,1165
20240902,125200,441376990,7900,7900,7900,7900,0
20240902,125100,441376990,7900,7900,7900,7900,159
20240902,125000,440120890,7900,7900,7900,7900,122
20240902,124900,439157090,7900,7900,7900,7900,55
20240902,124800,438722590,7900,7900,7900,7900,150
20240902,124700,437537590,7900,7900,7900,7900,130
20240902,124600,436510590,7910,7910,7910,7910,14
20240902,124500,436399850,7900,7900,7900,7900,167
20240902,124400,435080550,7900,7900,7900,7900,0
20240902,124300,435080550,7900,7900,7900,7900,116
20240902,124200,434164150,7900,7910,7910,7900,176
20240902,124100,432773580,7910,7910,7910,7910,1
20240902,124000,432765670,7910,7900,7910,7900,133
20240902,123900,431714910,7910,7910,7910,7910,108
20240902,123800,430860630,7910,7910,7910,7910,193
20240902,123700,429334000,7900,7900,7900,7900,102
20240902,123600,428528200,7900,7900,7900,7900,178
20240902,123500,427122000,7910,7910,7910,7910,1
20240902,123400,427114090,7910,7910,7910,7900,178
20240902,123300,425707140,7910,7910,7910,7910,12
20240902,123200,425612220,7900,7900,7900,7900,2
20240902,123100,425596420,7900,7900,7900,7900,5
20240902,123000,425556920,7900,7900,7900,7900,269
20240902,122900,423431820,7890,7890,7890,7890,181
20240902,122800,422003730,7890,7900,7900,7890,103
20240902,122700,421191030,7900,7900,7900,7900,7
20240902,122600,421135730,7900,7900,7900,7900,154
20240902,122500,419919130,7910,7910,7910,7910,13
20240902,122400,419816300,7920,7920,7920,7920,14
20240902,122300,419705420,7930,7910,7930,7910,284
20240902,122200,417458340,7910,7910,7910,7910,0
20240902,122100,417458340,7910,7920,7920,7910,11
20240902,122000,417371230,7910,7910,7910,7910,0
20240902,121900,417371230,7910,7910,7910,7910,9
20240902,121800,417300040,7910,7910,7910,7900,950
20240902,121700,409788760,7910,7900,7910,7900,358
20240902,121600,406958530,7900,7900,7900,7900,0
20240902,121500,406958530,7900,7910,7910,7900,175
20240902,121400,405575530,7900,7900,7900,7900,479
20240902,121300,401791430,7910,7910,7910,7910,0
20240902,121200,401791430,7910,7910,7910,7910,115
20240902,121100,400881780,7910,7910,7910,7910,10
20240902,121000,400802680,7910,7910,7910,7910,685
20240902,120900,395384330,7910,7920,7920,7910,141
20240902,120800,394269010,7920,7910,7920,7910,2
20240902,120700,394253180,7910,7910,7910,7910,157
20240902,120600,393011310,7920,7920,7920,7920,4
20240902,120500,392979630,7930,7930,7930,7930,0
20240902,120400,392979630,7930,7940,7940,7930,2
20240902,120300,392963760,7910,7900,7910,7900,433
20240902,120200,389540090,7900,7900,7900,7900,0
20240902,120100,389540090,7900,7910,7910,7900,163
20240902,120000,388252380,7910,7900,7910,7900,166
20240902,115900,386939970,7890,7890,7890,7890,0
20240902,115800,386939970,7890,7890,7890,7890,0
20240902,115700,386939970,7890,7890,7890,7890,0
20240902,115600,386939970,7890,7890,7890,7890,135
20240902,115500,385874820,7880,7900,7900,7880,161
20240902,115400,384604950,7900,7890,7900,7890,101
20240902,115300,383808050,7890,7890,7890,7890,116
20240902,115200,382892810,7900,7900,7900,7890,79
20240902,115100,382268880,7890,7890,7890,7890,535
20240902,115000,378047730,7890,7890,7890,7890,17
20240902,114900,377913600,7890,7890,7890,7890,1
20240902,114800,377905710,7890,7890,7890,7890,171
20240902,114700,376556520,7890,7890,7890,7890,210
20240902,114600,374899620,7900,7900,7900,7900,4
20240902,114500,374868020,7890,7900,7900,7890,115
20240902,114400,373959720,7900,7900,7900,7900,140
20240902,114300,372853720,7910,7910,7910,7910,2
20240902,114200,372837900,7900,7900,7900,7900,146
20240902,114100,371684500,7900,7900,7900,7900,134
20240902,114000,370625900,7910,7900,7910,7900,61
20240902,113900,370143890,7910,7920,7920,7910,261
20240902,113800,368078360,7920,7920,7920,7920,10
20240902,113700,367999160,7920,7930,7930,7920,23
20240902,113600,367816800,7930,7930,7930,7930,52
20240902,113500,367404440,7910,7910,7910,7910,0
20240902,113400,367404440,7910,7910,7910,7910,0
20240902,113300,367404440,7910,7910,7910,7910,7
20240902,113200,367349070,7950,7950,7950,7950,0
20240902,113100,367349070,7950,7910,7950,7910,174
20240902,113000,365967730,7910,7910,7910,7910,282
20240902,112900,363737110,7910,7910,7910,7910,0
20240902,112800,363737110,7910,7910,7910,7910,204
20240902,112700,362123470,7900,7900,7900,7900,153
20240902,112600,360914770,7900,7900,7900,7890,1148
20240902,112500,351847230,7900,7920,7920,7900,5669
20240902,112400,307005470,7930,7930,7930,7930,5
20240902,112300,306965820,7930,7920,7930,7920,254
20240902,112200,304953140,7920,7920,7920,7920,127
20240902,112100,303947300,7930,7930,7930,7930,1
20240902,112000,303939370,7930,7930,7930,7920,726
20240902,111900,298183680,7930,7930,7930,7930,135
20240902,111800,297113130,7940,7940,7940,7940,4
20240902,111700,297081370,7940,7940,7940,7930,180
20240902,111600,295653880,7930,7930,7930,7930,132
20240902,111500,294607120,7930,7940,7940,7930,131
20240902,111400,293568070,7940,7930,7940,7930,682
20240902,111300,288159540,7930,7930,7930,7930,0
20240902,111200,288159540,7930,7930,7930,7930,126
20240902,111100,287160360,7950,7950,7950,7950,0
20240902,111000,287160360,7950,7950,7950,7950,60
20240902,110900,286683360,7950,7960,7960,7950,2
20240902,110800,286667450,7960,7930,7960,7930,673
20240902,110700,281330510,7940,7940,7940,7940,4
20240902,110600,281298750,7940,7930,7940,7930,208
20240902,110500,279649100,7930,7930,7930,7930,0
20240902,110400,279649100,7930,7940,7940,7930,163
20240902,110300,278356490,7940,7930,7940,7930,160
20240902,110200,277087290,7940,7940,7940,7940,6
20240902,110100,277039650,7940,7930,7940,7930,568
20240902,110000,272535310,7930,7930,7930,7930,126
20240902,105900,271536130,7930,7930,7930,7930,0
20240902,105800,271536130,7930,7930,7930,7930,276
20240902,105700,269347450,7930,7930,7930,7930,370
20240902,105600,266413350,7930,7930,7930,7930,0
20240902,105500,266413350,7930,7930,7930,7920,667
20240902,105400,261125760,7930,7930,7930,7930,90
20240902,105300,260412060,7940,7940,7940,7930,212
20240902,105200,258730070,7940,7940,7940,7940,150
20240902,105100,257539070,7960,7960,7960,7930,274
20240902,105000,255366010,7950,7950,7950,7930,528
20240902,104900,251171380,7960,7960,7960,7960,0
20240902,104800,251171380,7960,7950,7960,7950,189
20240902,104700,249667990,7950,7940,7950,7940,5
20240902,104600,249628250,7930,7930,7930,7930,13
20240902,104500,249525160,7930,7930,7930,7930,203
20240902,104400,247915370,7930,7930,7930,7920,318
20240902,104300,245394800,7930,7930,7930,7930,30
20240902,104200,245156900,7930,7940,7940,7930,248
20240902,104100,243190130,7940,7950,7950,7940,359
20240902,104000,240338270,7950,7950,7950,7950,591
20240902,103900,235639820,7950,7950,7960,7950,233
20240902,103800,233787450,7950,7980,7980,7950,1094
20240902,103700,225070220,7990,8000,8000,7980,1172
20240902,103600,215706260,8000,8020,8020,8000,1814
20240902,103500,201187460,8010,8040,8040,8010,2701
20240902,103400,179525350,8040,8050,8050,8040,139
20240902,103300,178407500,8050,8050,8050,8050,0
20240902,103200,178407500,8050,8050,8050,8050,61
20240902,103100,177916450,8050,8050,8050,8050,99
20240902,103000,177119500,8050,8050,8050,8050,151
20240902,102900,175903950,8050,8050,8050,8050,10
20240902,102800,175823450,8050,8060,8060,8050,230
20240902,102700,173970950,8060,8060,8060,8060,50
20240902,102600,173567950,8070,8060,8070,8060,7
20240902,102500,173511480,8050,8060,8060,8050,250
20240902,102400,171497540,8040,8040,8040,8040,0
20240902,102300,171497540,8040,8040,8040,8040,176
20240902,102200,170082500,8060,8060,8060,8060,0
20240902,102100,170082500,8060,8060,8060,8060,70
20240902,102000,169518300,8060,8060,8060,8060,1234
20240902,101900,159572260,8030,8030,8030,8030,0
20240902,101800,159572260,8030,8030,8030,8030,231
20240902,101700,157717330,8030,8030,8030,8030,21
20240902,101600,157548700,8020,8020,8020,8020,48
20240902,101500,157163740,8020,8020,8020,8020,0
20240902,101400,157163740,8020,8020,8020,8020,0
20240902,101300,157163740,8020,8020,8020,8020,632
20240902,101200,152095100,8020,8020,8030,8020,20
20240902,101100,151934590,8020,8030,8030,8020,320
20240902,101000,149367990,8020,8030,8030,8020,289
20240902,100900,147050190,8020,8030,8030,8020,250
20240902,100800,145044690,8030,8050,8060,8030,1106
20240902,100700,136160300,8040,8040,8040,8040,0
20240902,100600,136160300,8040,8040,8040,8040,100
20240902,100500,135356300,8040,8050,8050,8040,550
20240902,100400,130933800,8060,8060,8060,8060,0
20240902,100300,130933800,8060,8060,8060,8060,100
20240902,100200,130127800,8040,8040,8040,8040,0
20240902,100100,130127800,8040,8040,8040,8040,0
20240902,100000,130127800,8040,8040,8040,8040,0
20240902,095900,130127800,8040,8050,8050,8040,500
20240902,095800,126103970,8060,8060,8060,8060,1
20240902,095700,126095910,8050,8060,8060,8050,34
20240902,095600,125822190,8060,8060,8060,8060,11
20240902,095500,125733530,8060,8060,8060,8060,22
20240902,095400,125556210,8060,8060,8060,8060,16
20240902,095300,125427250,8070,8070,8070,8070,198
20240902,095200,123829390,8070,8070,8070,8070,0
20240902,095100,123829390,8070,8070,8070,8070,102
20240902,095000,123006250,8080,8080,8080,8080,0
20240902,094900,123006250,8080,8080,8080,8080,4
20240902,094800,122973930,8070,8070,8070,8070,300
20240902,094700,120552930,8070,8070,8070,8050,461
20240902,094600,116838660,8070,8060,8070,8060,1193
20240902,094500,107211180,8060,8060,8060,8060,1072
20240902,094400,98570860,8070,8070,8070,8070,7
20240902,094300,98514370,8070,8080,8080,8070,206
20240902,094200,96851650,8070,8070,8070,8070,0
20240902,094100,96851650,8070,8070,8070,8070,0
20240902,094000,96851650,8070,8090,8090,8070,6
20240902,093900,96803130,8090,8090,8090,8090,0
20240902,093800,96803130,8090,8090,8090,8090,10
20240902,093700,96722230,8090,8090,8090,8090,0
20240902,093600,96722230,8090,8070,8090,8070,210
20240902,093500,95027330,8100,8100,8100,8100,230
20240902,093400,93164330,8100,8100,8100,8100,0
20240902,093300,93164330,8100,8100,8100,8100,370
20240902,093200,90167330,8100,8100,8100,8060,62
20240902,093100,89667530,8070,8070,8070,8070,42
20240902,093000,89328590,8060,8100,8100,8060,2030
20240902,092900,72935070,8100,8100,8100,8100,22
20240902,092800,72756870,8100,8090,8100,8090,307
20240902,092700,70273170,8090,8090,8090,8090,438
20240902,092600,66729750,8090,8090,8130,8090,200
20240902,092500,65107750,8130,8130,8130,8130,1000
20240902,092400,56977750,8130,8120,8130,8120,15
20240902,092300,56855810,8130,8080,8130,8080,202
20240902,092200,55222250,8080,8080,8080,8080,181
20240902,092100,53759770,8070,8120,8120,8070,106
20240902,092000,52903300,8130,8130,8130,8130,0
20240902,091900,52903300,8130,8140,8140,8130,3
20240902,091800,52878890,8140,8140,8140,8140,4
20240902,091700,52846330,8140,8140,8140,8140,0
20240902,091600,52846330,8140,8070,8140,8060,116
20240902,091500,51910760,8070,8080,8080,8070,89
20240902,091400,51192270,8080,8080,8080,8080,301
20240902,091300,48760190,8080,8090,8090,8080,20
20240902,091200,48598480,8080,8090,8090,8080,5
20240902,091100,48558060,8120,8120,8120,8120,124
20240902,091000,47551180,8130,8150,8150,8130,314
20240902,090900,44996360,8130,8150,8150,8130,399
20240902,090800,41746580,8160,8150,8160,8150,273
20240902,090700,39521620,8130,8150,8160,8130,502
20240902,090600,35428850,8150,8150,8150,8150,203
20240902,090500,33774400,8160,8160,8160,8160,14
20240902,090400,33660160,8150,8150,8150,8150,101
20240902,090300,32837010,8150,8150,8150,8150,300
20240902,090200,30392010,8150,8180,8180,8150,2610
20240902,090100,9081210,8170,8170,8170,8170,105
20240902,090000,8223360,8170,8250,8250,8150,1002