KissMeData/187660/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,202700,543179445,3185,3185,3185,3185,3959
20240902,202600,543179445,3185,3185,3185,3185,0
20240902,202500,543179445,3185,3185,3185,3185,0
20240902,202400,543179445,3185,3185,3185,3185,0
20240902,202300,543179445,3185,3185,3185,3185,0
20240902,202200,543179445,3185,3185,3185,3185,0
20240902,202100,543179445,3185,3185,3185,3185,0
20240902,202000,543179445,3185,3185,3185,3185,0
20240902,201900,543179445,3185,3185,3185,3185,0
20240902,201800,543179445,3185,3185,3185,3185,0
20240902,201700,543179445,3185,3185,3185,3185,0
20240902,201600,543179445,3185,3185,3185,3185,0
20240902,201500,543179445,3185,3185,3185,3185,0
20240902,201400,543179445,3185,3185,3185,3185,0
20240902,201300,543179445,3185,3185,3185,3185,0
20240902,201200,543179445,3185,3185,3185,3185,0
20240902,201100,543179445,3185,3185,3185,3185,0
20240902,201000,543179445,3185,3185,3185,3185,0
20240902,200900,543179445,3185,3185,3185,3185,0
20240902,200800,543179445,3185,3185,3185,3185,0
20240902,200700,543179445,3185,3185,3185,3185,0
20240902,200600,543179445,3185,3185,3185,3185,0
20240902,200500,543179445,3185,3185,3185,3185,0
20240902,200400,543179445,3185,3185,3185,3185,0
20240902,200300,543179445,3185,3185,3185,3185,0
20240902,200200,543179445,3185,3185,3185,3185,0
20240902,200100,543179445,3185,3185,3185,3185,0
20240902,200000,543179445,3185,3185,3185,3185,0
20240902,195900,543179445,3185,3185,3185,3185,0
20240902,195800,543179445,3185,3185,3185,3185,0
20240902,195700,543179445,3185,3185,3185,3185,3959
20240902,195600,543179445,3185,3185,3185,3185,0
20240902,195500,543179445,3185,3185,3185,3185,0
20240902,195400,543179445,3185,3185,3185,3185,0
20240902,195300,543179445,3185,3185,3185,3185,0
20240902,195200,543179445,3185,3185,3185,3185,0
20240902,195100,543179445,3185,3185,3185,3185,0
20240902,195000,543179445,3185,3185,3185,3185,0
20240902,194900,543179445,3185,3185,3185,3185,0
20240902,194800,543179445,3185,3185,3185,3185,0
20240902,194700,543179445,3185,3185,3185,3185,0
20240902,194600,543179445,3185,3185,3185,3185,0
20240902,194500,543179445,3185,3185,3185,3185,0
20240902,194400,543179445,3185,3185,3185,3185,0
20240902,194300,543179445,3185,3185,3185,3185,0
20240902,194200,543179445,3185,3185,3185,3185,0
20240902,194100,543179445,3185,3185,3185,3185,0
20240902,194000,543179445,3185,3185,3185,3185,0
20240902,193900,543179445,3185,3185,3185,3185,0
20240902,193800,543179445,3185,3185,3185,3185,0
20240902,193700,543179445,3185,3185,3185,3185,0
20240902,193600,543179445,3185,3185,3185,3185,0
20240902,193500,543179445,3185,3185,3185,3185,0
20240902,193400,543179445,3185,3185,3185,3185,0
20240902,193300,543179445,3185,3185,3185,3185,0
20240902,193200,543179445,3185,3185,3185,3185,0
20240902,193100,543179445,3185,3185,3185,3185,0
20240902,193000,543179445,3185,3185,3185,3185,0
20240902,192900,543179445,3185,3185,3185,3185,0
20240902,192800,543179445,3185,3185,3185,3185,0
20240902,192700,543179445,3185,3185,3185,3185,3959
20240902,192600,543179445,3185,3185,3185,3185,0
20240902,192500,543179445,3185,3185,3185,3185,0
20240902,192400,543179445,3185,3185,3185,3185,0
20240902,192300,543179445,3185,3185,3185,3185,0
20240902,192200,543179445,3185,3185,3185,3185,0
20240902,192100,543179445,3185,3185,3185,3185,0
20240902,192000,543179445,3185,3185,3185,3185,0
20240902,191900,543179445,3185,3185,3185,3185,0
20240902,191800,543179445,3185,3185,3185,3185,0
20240902,191700,543179445,3185,3185,3185,3185,0
20240902,191600,543179445,3185,3185,3185,3185,0
20240902,191500,543179445,3185,3185,3185,3185,0
20240902,191400,543179445,3185,3185,3185,3185,0
20240902,191300,543179445,3185,3185,3185,3185,0
20240902,191200,543179445,3185,3185,3185,3185,0
20240902,191100,543179445,3185,3185,3185,3185,0
20240902,191000,543179445,3185,3185,3185,3185,0
20240902,190900,543179445,3185,3185,3185,3185,0
20240902,190800,543179445,3185,3185,3185,3185,0
20240902,190700,543179445,3185,3185,3185,3185,0
20240902,190600,543179445,3185,3185,3185,3185,0
20240902,190500,543179445,3185,3185,3185,3185,0
20240902,190400,543179445,3185,3185,3185,3185,0
20240902,190300,543179445,3185,3185,3185,3185,0
20240902,190200,543179445,3185,3185,3185,3185,0
20240902,190100,543179445,3185,3185,3185,3185,0
20240902,190000,543179445,3185,3185,3185,3185,0
20240902,185900,543179445,3185,3185,3185,3185,0
20240902,185800,543179445,3185,3185,3185,3185,0
20240902,185700,543179445,3185,3185,3185,3185,3959
20240902,185600,543179445,3185,3185,3185,3185,0
20240902,185500,543179445,3185,3185,3185,3185,0
20240902,185400,543179445,3185,3185,3185,3185,0
20240902,185300,543179445,3185,3185,3185,3185,0
20240902,185200,543179445,3185,3185,3185,3185,0
20240902,185100,543179445,3185,3185,3185,3185,0
20240902,185000,543179445,3185,3185,3185,3185,0
20240902,184900,543179445,3185,3185,3185,3185,0
20240902,184800,543179445,3185,3185,3185,3185,0
20240902,184700,543179445,3185,3185,3185,3185,0
20240902,184600,543179445,3185,3185,3185,3185,0
20240902,184500,543179445,3185,3185,3185,3185,0
20240902,184400,543179445,3185,3185,3185,3185,0
20240902,184300,543179445,3185,3185,3185,3185,0
20240902,184200,543179445,3185,3185,3185,3185,0
20240902,184100,543179445,3185,3185,3185,3185,0
20240902,184000,543179445,3185,3185,3185,3185,0
20240902,183900,543179445,3185,3185,3185,3185,0
20240902,183800,543179445,3185,3185,3185,3185,0
20240902,183700,543179445,3185,3185,3185,3185,0
20240902,183600,543179445,3185,3185,3185,3185,0
20240902,183500,543179445,3185,3185,3185,3185,0
20240902,183400,543179445,3185,3185,3185,3185,0
20240902,183300,543179445,3185,3185,3185,3185,0
20240902,183200,543179445,3185,3185,3185,3185,0
20240902,183100,543179445,3185,3185,3185,3185,0
20240902,183000,543179445,3185,3185,3185,3185,0
20240902,182900,543179445,3185,3185,3185,3185,0
20240902,182800,543179445,3185,3185,3185,3185,0
20240902,182700,543179445,3185,3185,3185,3185,3959
20240902,182600,543179445,3185,3185,3185,3185,0
20240902,182500,543179445,3185,3185,3185,3185,0
20240902,182400,543179445,3185,3185,3185,3185,0
20240902,182300,543179445,3185,3185,3185,3185,0
20240902,182200,543179445,3185,3185,3185,3185,0
20240902,182100,543179445,3185,3185,3185,3185,0
20240902,182000,543179445,3185,3185,3185,3185,0
20240902,181900,543179445,3185,3185,3185,3185,0
20240902,181800,543179445,3185,3185,3185,3185,0
20240902,181700,543179445,3185,3185,3185,3185,0
20240902,181600,543179445,3185,3185,3185,3185,0
20240902,181500,543179445,3185,3185,3185,3185,0
20240902,181400,543179445,3185,3185,3185,3185,0
20240902,181300,543179445,3185,3185,3185,3185,0
20240902,181200,543179445,3185,3185,3185,3185,0
20240902,181100,543179445,3185,3185,3185,3185,0
20240902,181000,543179445,3185,3185,3185,3185,0
20240902,180900,543179445,3185,3185,3185,3185,0
20240902,180800,543179445,3185,3185,3185,3185,0
20240902,180700,543179445,3185,3185,3185,3185,0
20240902,180600,543179445,3185,3185,3185,3185,0
20240902,180500,543179445,3185,3185,3185,3185,0
20240902,180400,543179445,3185,3185,3185,3185,0
20240902,180300,543179445,3185,3185,3185,3185,0
20240902,180200,543179445,3185,3185,3185,3185,0
20240902,180100,543179445,3185,3185,3185,3185,0
20240902,180000,543179445,3185,3185,3185,3185,0
20240902,175900,543179445,3185,3185,3185,3185,0
20240902,175800,543179445,3185,3185,3185,3185,0
20240902,175700,543179445,3185,3185,3185,3185,3959
20240902,175600,543179445,3185,3185,3185,3185,0
20240902,175500,543179445,3185,3185,3185,3185,0
20240902,175400,543179445,3185,3185,3185,3185,0
20240902,175300,543179445,3185,3185,3185,3185,0
20240902,175200,543179445,3185,3185,3185,3185,0
20240902,175100,543179445,3185,3185,3185,3185,0
20240902,175000,543179445,3185,3185,3185,3185,0
20240902,174900,543179445,3185,3185,3185,3185,0
20240902,174800,543179445,3185,3185,3185,3185,0
20240902,174700,543179445,3185,3185,3185,3185,0
20240902,174600,543179445,3185,3185,3185,3185,0
20240902,174500,543179445,3185,3185,3185,3185,0
20240902,174400,543179445,3185,3185,3185,3185,0
20240902,174300,543179445,3185,3185,3185,3185,0
20240902,174200,543179445,3185,3185,3185,3185,0
20240902,174100,543179445,3185,3185,3185,3185,0
20240902,174000,543179445,3185,3185,3185,3185,0
20240902,173900,543179445,3185,3185,3185,3185,0
20240902,173800,543179445,3185,3185,3185,3185,0
20240902,173700,543179445,3185,3185,3185,3185,0
20240902,173600,543179445,3185,3185,3185,3185,0
20240902,173500,543179445,3185,3185,3185,3185,0
20240902,173400,543179445,3185,3185,3185,3185,0
20240902,173300,543179445,3185,3185,3185,3185,0
20240902,173200,543179445,3185,3185,3185,3185,0
20240902,173100,543179445,3185,3185,3185,3185,0
20240902,173000,543179445,3185,3185,3185,3185,0
20240902,172900,543179445,3185,3185,3185,3185,0
20240902,172800,543179445,3185,3185,3185,3185,0
20240902,172700,543179445,3185,3185,3185,3185,3959
20240902,172600,543179445,3185,3185,3185,3185,0
20240902,172500,543179445,3185,3185,3185,3185,0
20240902,172400,543179445,3185,3185,3185,3185,0
20240902,172300,543179445,3185,3185,3185,3185,0
20240902,172200,543179445,3185,3185,3185,3185,0
20240902,172100,543179445,3185,3185,3185,3185,0
20240902,172000,543179445,3185,3185,3185,3185,0
20240902,171900,543179445,3185,3185,3185,3185,0
20240902,171800,543179445,3185,3185,3185,3185,0
20240902,171700,543179445,3185,3185,3185,3185,0
20240902,171600,543179445,3185,3185,3185,3185,0
20240902,171500,543179445,3185,3185,3185,3185,0
20240902,171400,543179445,3185,3185,3185,3185,0
20240902,171300,543179445,3185,3185,3185,3185,0
20240902,171200,543179445,3185,3185,3185,3185,0
20240902,171100,543179445,3185,3185,3185,3185,0
20240902,171000,543179445,3185,3185,3185,3185,0
20240902,170900,543179445,3185,3185,3185,3185,0
20240902,170800,543179445,3185,3185,3185,3185,0
20240902,170700,543179445,3185,3185,3185,3185,0
20240902,170600,543179445,3185,3185,3185,3185,0
20240902,170500,543179445,3185,3185,3185,3185,0
20240902,170400,543179445,3185,3185,3185,3185,0
20240902,170300,543179445,3185,3185,3185,3185,0
20240902,170200,543179445,3185,3185,3185,3185,0
20240902,170100,543179445,3185,3185,3185,3185,0
20240902,170000,543179445,3185,3185,3185,3185,0
20240902,165900,543179445,3185,3185,3185,3185,0
20240902,165800,543179445,3185,3185,3185,3185,0
20240902,165700,543179445,3185,3185,3185,3185,3959
20240902,165600,543179445,3185,3185,3185,3185,0
20240902,165500,543179445,3185,3185,3185,3185,0
20240902,165400,543179445,3185,3185,3185,3185,0
20240902,165300,543179445,3185,3185,3185,3185,0
20240902,165200,543179445,3185,3185,3185,3185,0
20240902,165100,543179445,3185,3185,3185,3185,0
20240902,165000,543179445,3185,3185,3185,3185,0
20240902,164900,543179445,3185,3185,3185,3185,0
20240902,164800,543179445,3185,3185,3185,3185,0
20240902,164700,543179445,3185,3185,3185,3185,0
20240902,164600,543179445,3185,3185,3185,3185,0
20240902,164500,543179445,3185,3185,3185,3185,0
20240902,164400,543179445,3185,3185,3185,3185,0
20240902,164300,543179445,3185,3185,3185,3185,0
20240902,164200,543179445,3185,3185,3185,3185,0
20240902,164100,543179445,3185,3185,3185,3185,0
20240902,164000,543179445,3185,3185,3185,3185,0
20240902,163900,543179445,3185,3185,3185,3185,0
20240902,163800,543179445,3185,3185,3185,3185,0
20240902,163700,543179445,3185,3185,3185,3185,0
20240902,163600,543179445,3185,3185,3185,3185,0
20240902,163500,543179445,3185,3185,3185,3185,0
20240902,163400,543179445,3185,3185,3185,3185,0
20240902,163300,543179445,3185,3185,3185,3185,0
20240902,163200,543179445,3185,3185,3185,3185,0
20240902,163100,543179445,3185,3185,3185,3185,0
20240902,163000,543179445,3185,3185,3185,3185,0
20240902,162900,543179445,3185,3185,3185,3185,0
20240902,162800,543179445,3185,3185,3185,3185,0
20240902,162700,543179445,3185,3185,3185,3185,3959
20240902,162600,543179445,3185,3185,3185,3185,0
20240902,162500,543179445,3185,3185,3185,3185,0
20240902,162400,543179445,3185,3185,3185,3185,0
20240902,162300,543179445,3185,3185,3185,3185,0
20240902,162200,543179445,3185,3185,3185,3185,0
20240902,162100,543179445,3185,3185,3185,3185,0
20240902,162000,543179445,3185,3185,3185,3185,0
20240902,161900,543179445,3185,3185,3185,3185,0
20240902,161800,543179445,3185,3185,3185,3185,0
20240902,161700,543179445,3185,3185,3185,3185,0
20240902,161600,543179445,3185,3185,3185,3185,0
20240902,161500,543179445,3185,3185,3185,3185,0
20240902,161400,543179445,3185,3185,3185,3185,0
20240902,161300,543179445,3185,3185,3185,3185,0
20240902,161200,543179445,3185,3185,3185,3185,0
20240902,161100,543179445,3185,3185,3185,3185,0
20240902,161000,543179445,3185,3185,3185,3185,0
20240902,160900,543179445,3185,3185,3185,3185,0
20240902,160800,543179445,3185,3185,3185,3185,0
20240902,160700,543179445,3185,3185,3185,3185,0
20240902,160600,543179445,3185,3185,3185,3185,0
20240902,160500,543179445,3185,3185,3185,3185,0
20240902,160400,543179445,3185,3185,3185,3185,0
20240902,160300,543179445,3185,3185,3185,3185,0
20240902,160200,543179445,3185,3185,3185,3185,0
20240902,160100,543179445,3185,3185,3185,3185,0
20240902,160000,543179445,3185,3185,3185,3185,0
20240902,155900,543179445,3185,3185,3185,3185,0
20240902,155800,543179445,3185,3185,3185,3185,0
20240902,155700,543179445,3185,3185,3185,3185,3959
20240902,155600,543179445,3185,3185,3185,3185,0
20240902,155500,543179445,3185,3185,3185,3185,0
20240902,155400,543179445,3185,3185,3185,3185,0
20240902,155300,543179445,3185,3185,3185,3185,0
20240902,155200,543179445,3185,3185,3185,3185,0
20240902,155100,543179445,3185,3185,3185,3185,0
20240902,155000,543179445,3185,3185,3185,3185,0
20240902,154900,543179445,3185,3185,3185,3185,0
20240902,154800,543179445,3185,3185,3185,3185,0
20240902,154700,543179445,3185,3185,3185,3185,0
20240902,154600,543179445,3185,3185,3185,3185,0
20240902,154500,543179445,3185,3185,3185,3185,0
20240902,154400,543179445,3185,3185,3185,3185,0
20240902,154300,543179445,3185,3185,3185,3185,0
20240902,154200,543179445,3185,3185,3185,3185,0
20240902,154100,543179445,3185,3185,3185,3185,0
20240902,154000,543179445,3185,3185,3185,3185,0
20240902,153900,543179445,3185,3185,3185,3185,0
20240902,153800,543179445,3185,3185,3185,3185,0
20240902,153700,543179445,3185,3185,3185,3185,0
20240902,153600,543179445,3185,3185,3185,3185,0
20240902,153500,543179445,3185,3185,3185,3185,0
20240902,153400,543179445,3185,3185,3185,3185,0
20240902,153300,543179445,3185,3185,3185,3185,0
20240902,153200,543179445,3185,3185,3185,3185,0
20240902,153100,543179445,3185,3185,3185,3185,0
20240902,153000,543179445,3185,3185,3185,3185,3959
20240902,152900,530570030,3180,3180,3180,3180,0
20240902,152800,530570030,3180,3180,3180,3180,0
20240902,152700,530570030,3180,3180,3180,3180,0
20240902,152600,530570030,3180,3180,3180,3180,0
20240902,152500,530570030,3180,3180,3180,3180,0
20240902,152400,530570030,3180,3180,3180,3180,0
20240902,152300,530570030,3180,3180,3180,3180,0
20240902,152200,530570030,3180,3180,3180,3180,0
20240902,152100,530570030,3180,3180,3180,3180,0
20240902,152000,530570030,3180,3180,3180,3180,0
20240902,151900,530570030,3180,3175,3180,3170,990
20240902,151800,527425025,3180,3175,3180,3175,175
20240902,151700,526869370,3175,3180,3180,3175,63
20240902,151600,526669330,3175,3180,3180,3175,1214
20240902,151500,522808860,3185,3180,3185,3180,608
20240902,151400,520875375,3190,3185,3190,3185,9
20240902,151300,520846695,3190,3180,3190,3180,204
20240902,151200,520197945,3195,3195,3195,3195,0
20240902,151100,520197945,3195,3195,3195,3195,0
20240902,151000,520197945,3195,3175,3195,3170,434
20240902,150900,518819675,3195,3190,3195,3190,418
20240902,150800,517485120,3195,3185,3195,3185,500
20240902,150700,515890500,3185,3185,3190,3170,661
20240902,150600,513793435,3190,3180,3190,3175,1012
20240902,150500,510571230,3190,3185,3190,3175,320
20240902,150400,509553200,3190,3180,3190,3180,132
20240902,150300,509133355,3190,3180,3190,3180,733
20240902,150200,506801590,3180,3175,3180,3175,646
20240902,150100,504750225,3175,3160,3175,3160,669
20240902,150000,502631530,3170,3150,3170,3150,1328
20240902,145900,498441155,3150,3150,3150,3150,1042
20240902,145800,495158855,3150,3150,3150,3150,0
20240902,145700,495158855,3150,3150,3150,3150,0
20240902,145600,495158855,3150,3150,3150,3150,2403
20240902,145500,487589405,3155,3150,3155,3150,912
20240902,145400,484716550,3150,3150,3150,3150,0
20240902,145300,484716550,3150,3155,3155,3150,1159
20240902,145200,481065400,3150,3150,3150,3150,1
20240902,145100,481062250,3150,3150,3150,3150,1
20240902,145000,481059100,3155,3155,3155,3155,360
20240902,144900,479923300,3155,3155,3155,3155,0
20240902,144800,479923300,3155,3155,3155,3155,391
20240902,144700,478689695,3155,3150,3155,3150,1006
20240902,144600,475520755,3145,3145,3145,3145,3
20240902,144500,475511320,3150,3150,3150,3150,0
20240902,144400,475511320,3150,3150,3150,3150,3
20240902,144300,475501870,3150,3145,3150,3145,23
20240902,144200,475429525,3150,3150,3150,3150,0
20240902,144100,475429525,3150,3145,3150,3145,566
20240902,144000,473646815,3150,3150,3150,3150,0
20240902,143900,473646815,3150,3150,3150,3150,3
20240902,143800,473637365,3150,3150,3150,3150,0
20240902,143700,473637365,3150,3150,3150,3150,100
20240902,143600,473322365,3150,3135,3150,3135,4
20240902,143500,473309780,3150,3145,3150,3145,55
20240902,143400,473136795,3150,3150,3150,3150,0
20240902,143300,473136795,3150,3135,3150,3135,1003
20240902,143200,469992345,3150,3150,3150,3150,0
20240902,143100,469992345,3150,3150,3150,3150,563
20240902,143000,468218895,3150,3145,3150,3145,581
20240902,142900,466389130,3150,3150,3150,3150,0
20240902,142800,466389130,3150,3150,3150,3150,0
20240902,142700,466389130,3150,3150,3150,3150,0
20240902,142600,466389130,3150,3150,3150,3150,0
20240902,142500,466389130,3150,3150,3150,3150,0
20240902,142400,466389130,3150,3150,3150,3150,0
20240902,142300,466389130,3150,3145,3150,3145,1001
20240902,142200,463240980,3145,3145,3145,3145,0
20240902,142100,463240980,3145,3130,3145,3130,694
20240902,142000,461059915,3150,3140,3150,3140,189
20240902,141900,460465720,3150,3150,3150,3150,0
20240902,141800,460465720,3150,3150,3150,3150,64
20240902,141700,460264120,3155,3130,3155,3130,5125
20240902,141600,444158615,3130,3130,3130,3130,0
20240902,141500,444158615,3130,3130,3130,3130,32
20240902,141400,444058455,3130,3130,3130,3130,70
20240902,141300,443839355,3135,3130,3135,3130,20
20240902,141200,443776670,3135,3125,3135,3125,5
20240902,141100,443761020,3100,3125,3125,3100,1053
20240902,141000,440495395,3125,3100,3125,3100,354
20240902,140900,439397920,3100,3100,3140,3100,2983
20240902,140800,430141815,3100,3100,3110,3100,2088
20240902,140700,423667685,3110,3110,3110,3110,2000
20240902,140600,417447685,3105,3110,3140,3105,2270
20240902,140500,410379235,3095,3115,3115,3095,78
20240902,140400,410136525,3115,3115,3115,3115,3
20240902,140300,410127180,3095,3115,3130,3095,8003
20240902,140200,385318425,3140,3140,3140,3115,2057
20240902,140100,378904215,3140,3135,3140,3135,3
20240902,140000,378894800,3140,3135,3140,3135,22
20240902,135900,378825820,3130,3130,3130,3130,0
20240902,135800,378825820,3130,3140,3140,3130,301
20240902,135700,377880690,3150,3150,3150,3150,638
20240902,135600,375870990,3150,3150,3150,3150,23
20240902,135500,375798540,3150,3150,3150,3150,0
20240902,135400,375798540,3150,3150,3150,3150,0
20240902,135300,375798540,3150,3140,3155,3140,5387
20240902,135200,358861860,3130,3130,3130,3130,2703
20240902,135100,350401470,3140,3140,3140,3140,3
20240902,135000,350392050,3140,3140,3140,3140,350
20240902,134900,349293050,3130,3130,3130,3130,99
20240902,134800,348983180,3140,3135,3140,3135,1659
20240902,134700,343774935,3135,3130,3135,3130,1374
20240902,134600,339471815,3130,3130,3130,3130,2
20240902,134500,339465555,3130,3130,3130,3130,299
20240902,134400,338529685,3125,3120,3125,3120,1480
20240902,134300,333907575,3100,3100,3100,3100,0
20240902,134200,333907575,3100,3100,3100,3100,0
20240902,134100,333907575,3100,3100,3100,3100,500
20240902,134000,332357575,3125,3125,3125,3125,1
20240902,133900,332354450,3100,3100,3100,3100,102
20240902,133800,332038250,3100,3100,3100,3100,0
20240902,133700,332038250,3100,3100,3100,3100,0
20240902,133600,332038250,3100,3100,3100,3100,0
20240902,133500,332038250,3100,3100,3100,3100,0
20240902,133400,332038250,3100,3100,3100,3100,1
20240902,133300,332035150,3100,3100,3100,3100,643
20240902,133200,330041850,3110,3110,3115,3110,1252
20240902,133100,326142830,3095,3095,3095,3095,0
20240902,133000,326142830,3095,3095,3095,3095,0
20240902,132900,326142830,3095,3095,3095,3095,0
20240902,132800,326142830,3095,3095,3095,3095,107
20240902,132700,325811665,3095,3095,3095,3095,0
20240902,132600,325811665,3095,3100,3100,3095,298
20240902,132500,324888855,3115,3115,3115,3115,0
20240902,132400,324888855,3115,3110,3115,3110,150
20240902,132300,324421885,3125,3125,3125,3125,0
20240902,132200,324421885,3125,3125,3125,3125,0
20240902,132100,324421885,3125,3105,3125,3105,413
20240902,132000,323137245,3100,3100,3100,3100,1
20240902,131900,323134145,3100,3100,3100,3100,0
20240902,131800,323134145,3100,3100,3100,3100,0
20240902,131700,323134145,3100,3100,3100,3100,212
20240902,131600,322476945,3105,3105,3105,3105,0
20240902,131500,322476945,3105,3105,3105,3105,300
20240902,131400,321545445,3105,3105,3105,3105,0
20240902,131300,321545445,3105,3105,3105,3105,0
20240902,131200,321545445,3105,3105,3105,3105,0
20240902,131100,321545445,3105,3100,3105,3100,77
20240902,131000,321306730,3080,3080,3080,3080,453
20240902,130900,319911490,3105,3105,3105,3105,0
20240902,130800,319911490,3105,3105,3105,3105,0
20240902,130700,319911490,3105,3105,3105,3105,0
20240902,130600,319911490,3105,3085,3105,3085,161
20240902,130500,319412360,3080,3080,3080,3080,0
20240902,130400,319412360,3080,3080,3080,3080,0
20240902,130300,319412360,3080,3080,3080,3080,0
20240902,130200,319412360,3080,3080,3080,3080,0
20240902,130100,319412360,3080,3080,3080,3080,0
20240902,130000,319412360,3080,3080,3080,3080,0
20240902,125900,319412360,3080,3085,3085,3080,653
20240902,125800,317397895,3085,3085,3085,3085,0
20240902,125700,317397895,3085,3085,3085,3085,0
20240902,125600,317397895,3085,3085,3085,3085,0
20240902,125500,317397895,3085,3085,3085,3085,0
20240902,125400,317397895,3085,3085,3085,3085,0
20240902,125300,317397895,3085,3085,3085,3085,4
20240902,125200,317385555,3105,3105,3105,3105,0
20240902,125100,317385555,3105,3105,3105,3105,0
20240902,125000,317385555,3105,3105,3105,3105,10
20240902,124900,317354505,3105,3105,3105,3105,0
20240902,124800,317354505,3105,3100,3105,3100,50
20240902,124700,317199500,3085,3085,3085,3085,490
20240902,124600,315687850,3085,3085,3085,3085,0
20240902,124500,315687850,3085,3085,3085,3085,334
20240902,124400,314657460,3085,3085,3085,3085,0
20240902,124300,314657460,3085,3085,3085,3085,1
20240902,124200,314654375,3105,3105,3105,3105,0
20240902,124100,314654375,3105,3105,3105,3105,0
20240902,124000,314654375,3105,3105,3105,3105,0
20240902,123900,314654375,3105,3105,3105,3105,0
20240902,123800,314654375,3105,3105,3105,3105,113
20240902,123700,314303510,3105,3105,3105,3105,0
20240902,123600,314303510,3105,3105,3105,3105,0
20240902,123500,314303510,3105,3105,3105,3105,0
20240902,123400,314303510,3105,3100,3105,3100,88
20240902,123300,314030685,3080,3080,3080,3080,0
20240902,123200,314030685,3080,3080,3080,3080,0
20240902,123100,314030685,3080,3080,3080,3080,200
20240902,123000,313414685,3080,3080,3080,3080,701
20240902,122900,311255605,3080,3080,3080,3080,0
20240902,122800,311255605,3080,3080,3080,3080,0
20240902,122700,311255605,3080,3080,3080,3080,0
20240902,122600,311255605,3080,3080,3080,3080,0
20240902,122500,311255605,3080,3080,3080,3080,0
20240902,122400,311255605,3080,3100,3100,3080,500
20240902,122300,309708890,3100,3100,3100,3100,0
20240902,122200,309708890,3100,3100,3100,3100,0
20240902,122100,309708890,3100,3100,3100,3100,17
20240902,122000,309656190,3100,3100,3100,3100,0
20240902,121900,309656190,3100,3100,3100,3100,0
20240902,121800,309656190,3100,3100,3100,3100,254
20240902,121700,308868790,3100,3100,3100,3100,754
20240902,121600,306531390,3100,3100,3100,3100,0
20240902,121500,306531390,3100,3100,3100,3100,29
20240902,121400,306441490,3100,3100,3100,3100,0
20240902,121300,306441490,3100,3100,3100,3100,370
20240902,121200,305294490,3105,3105,3105,3105,0
20240902,121100,305294490,3105,3105,3105,3105,99
20240902,121000,304987095,3110,3110,3110,3110,0
20240902,120900,304987095,3110,3110,3110,3110,90
20240902,120800,304707195,3110,3110,3110,3110,0
20240902,120700,304707195,3110,3110,3110,3110,80
20240902,120600,304458395,3110,3110,3110,3110,35
20240902,120500,304349545,3105,3105,3105,3105,49
20240902,120400,304197400,3110,3110,3110,3110,0
20240902,120300,304197400,3110,3110,3110,3110,0
20240902,120200,304197400,3110,3110,3110,3110,93
20240902,120100,303908170,3110,3110,3110,3110,432
20240902,120000,302564650,3110,3110,3110,3110,41
20240902,115900,302437140,3115,3115,3115,3115,0
20240902,115800,302437140,3115,3120,3120,3115,374
20240902,115700,301271485,3115,3115,3115,3115,255
20240902,115600,300477160,3105,3110,3110,3105,100
20240902,115500,300166640,3105,3105,3105,3105,0
20240902,115400,300166640,3105,3105,3105,3105,100
20240902,115300,299856140,3105,3105,3105,3105,48
20240902,115200,299707100,3120,3120,3120,3120,1
20240902,115100,299703980,3100,3100,3100,3100,0
20240902,115000,299703980,3100,3100,3100,3100,0
20240902,114900,299703980,3100,3100,3100,3100,0
20240902,114800,299703980,3100,3100,3100,3100,100
20240902,114700,299393980,3100,3095,3100,3095,597
20240902,114600,297545780,3100,3100,3100,3100,173
20240902,114500,297009480,3100,3100,3100,3100,400
20240902,114400,295769480,3120,3120,3120,3120,0
20240902,114300,295769480,3120,3120,3120,3120,39
20240902,114200,295647800,3120,3120,3120,3120,0
20240902,114100,295647800,3120,3100,3120,3100,609
20240902,114000,293759260,3100,3100,3100,3100,10
20240902,113900,293728260,3100,3100,3100,3100,1
20240902,113800,293725160,3120,3120,3120,3120,0
20240902,113700,293725160,3120,3120,3120,3120,1
20240902,113600,293722040,3120,3120,3120,3100,320
20240902,113500,292729640,3120,3105,3120,3105,71
20240902,113400,292508180,3100,3105,3130,3100,134
20240902,113300,292088815,3110,3110,3145,3110,512
20240902,113200,290479405,3140,3080,3140,3080,2718
20240902,113100,282063645,3090,3090,3090,3090,0
20240902,113000,282063645,3090,3090,3090,3090,0
20240902,112900,282063645,3090,3090,3090,3090,0
20240902,112800,282063645,3090,3090,3090,3090,0
20240902,112700,282063645,3090,3090,3090,3090,0
20240902,112600,282063645,3090,3090,3090,3090,10
20240902,112500,282032745,3090,3085,3090,3085,31
20240902,112400,281937050,3090,3090,3090,3090,0
20240902,112300,281937050,3090,3080,3090,3080,10
20240902,112200,281906210,3090,3090,3090,3090,0
20240902,112100,281906210,3090,3090,3090,3090,0
20240902,112000,281906210,3090,3085,3090,3085,200
20240902,111900,281289195,3065,3065,3065,3065,0
20240902,111800,281289195,3065,3065,3065,3065,47
20240902,111700,281145140,3065,3065,3065,3065,0
20240902,111600,281145140,3065,3065,3065,3065,186
20240902,111500,280575050,3090,3090,3090,3090,0
20240902,111400,280575050,3090,3090,3090,3090,0
20240902,111300,280575050,3090,3090,3090,3090,3
20240902,111200,280565780,3065,3065,3065,3065,0
20240902,111100,280565780,3065,3090,3095,3065,403
20240902,111000,279318955,3090,3085,3090,3085,403
20240902,110900,278074555,3090,3090,3090,3090,0
20240902,110800,278074555,3090,3090,3090,3090,0
20240902,110700,278074555,3090,3055,3090,3055,2618
20240902,110600,270057045,3060,3060,3060,3060,0
20240902,110500,270057045,3060,3045,3060,3045,5000
20240902,110400,254805900,3050,3050,3050,3050,0
20240902,110300,254805900,3050,3050,3050,3050,0
20240902,110200,254805900,3050,3045,3050,3045,3001
20240902,110100,245653600,3045,3045,3045,3045,1
20240902,110000,245650555,3050,3040,3050,3040,3000
20240902,105900,236501940,3020,3025,3050,3020,436
20240902,105800,235178235,3025,3025,3025,3025,0
20240902,105700,235178235,3025,3025,3025,3025,0
20240902,105600,235178235,3025,3025,3025,3025,0
20240902,105500,235178235,3025,3025,3025,3025,300
20240902,105400,234270735,3005,3005,3005,3005,0
20240902,105300,234270735,3005,3005,3005,3005,870
20240902,105200,231656385,3000,3000,3000,3000,0
20240902,105100,231656385,3000,3000,3000,3000,116
20240902,105000,231308385,3005,3005,3005,3005,0
20240902,104900,231308385,3005,3005,3005,3005,0
20240902,104800,231308385,3005,3005,3005,3005,2
20240902,104700,231302375,3005,3005,3005,3005,0
20240902,104600,231302375,3005,3005,3005,3005,0
20240902,104500,231302375,3005,3010,3010,3005,148
20240902,104400,230857605,3010,3010,3010,3010,0
20240902,104300,230857605,3010,3010,3010,3010,0
20240902,104200,230857605,3010,3010,3010,3010,0
20240902,104100,230857605,3010,3010,3010,3010,0
20240902,104000,230857605,3010,3010,3010,3010,0
20240902,103900,230857605,3010,3010,3010,3010,0
20240902,103800,230857605,3010,3010,3010,3010,7
20240902,103700,230836535,3025,3025,3025,3025,0
20240902,103600,230836535,3025,3025,3025,3025,0
20240902,103500,230836535,3025,3025,3025,3025,1
20240902,103400,230833510,3020,3020,3020,3020,0
20240902,103300,230833510,3020,3020,3020,3020,250
20240902,103200,230078510,3015,3015,3015,3015,0
20240902,103100,230078510,3015,3000,3015,3000,5115
20240902,103000,214681895,2995,2995,2995,2995,267
20240902,102900,213882230,2985,2985,2985,2985,10
20240902,102800,213852380,2990,2990,2990,2990,1
20240902,102700,213849390,2990,2990,2990,2990,181
20240902,102600,213308200,2995,2995,2995,2995,0
20240902,102500,213308200,2995,2995,2995,2995,0
20240902,102400,213308200,2995,2995,2995,2995,418
20240902,102300,212056290,3020,3020,3020,3020,4360
20240902,102200,198889090,3020,2985,3020,2985,1482
20240902,102100,194426270,3000,3000,3005,2990,7814
20240902,102000,171000085,3020,2970,3050,2965,5956
20240902,101900,153192195,2970,2970,2970,2970,0
20240902,101800,153192195,2970,2970,2970,2970,400
20240902,101700,152004195,2975,3000,3000,2975,19066
20240902,101600,94866310,3000,3000,3000,3000,0
20240902,101500,94866310,3000,3000,3000,3000,0
20240902,101400,94866310,3000,3000,3000,3000,500
20240902,101300,93366310,3000,3000,3000,3000,821
20240902,101200,90903310,3005,3005,3005,3005,0
20240902,101100,90903310,3005,3005,3005,3005,0
20240902,101000,90903310,3005,3005,3005,3005,0
20240902,100900,90903310,3005,3010,3010,3005,385
20240902,100800,89746380,3005,3010,3010,3005,1968
20240902,100700,83829200,3010,3010,3010,3010,0
20240902,100600,83829200,3010,3010,3010,3010,332
20240902,100500,82829880,3005,3005,3005,3005,0
20240902,100400,82829880,3005,3005,3005,3005,0
20240902,100300,82829880,3005,3005,3005,3005,0
20240902,100200,82829880,3005,3005,3005,3005,352
20240902,100100,81772120,3005,3005,3005,3005,0
20240902,100000,81772120,3005,3005,3005,3005,0
20240902,095900,81772120,3005,3010,3010,3005,2370
20240902,095800,74643265,3015,3015,3015,3015,1
20240902,095700,74640250,3015,3015,3015,3015,36
20240902,095600,74531710,3010,3015,3015,3010,774
20240902,095500,72201100,3015,3015,3015,3015,20
20240902,095400,72140800,3015,3020,3020,3015,4152
20240902,095300,59615195,3020,3020,3020,3020,0
20240902,095200,59615195,3020,3020,3020,3020,0
20240902,095100,59615195,3020,3020,3020,3020,1
20240902,095000,59612175,3040,3040,3040,3040,0
20240902,094900,59612175,3040,3040,3040,3040,0
20240902,094800,59612175,3040,3040,3040,3040,0
20240902,094700,59612175,3040,3040,3040,3040,0
20240902,094600,59612175,3040,3040,3040,3040,1
20240902,094500,59609135,3015,3015,3015,3015,342
20240902,094400,58578005,3015,3015,3015,3015,800
20240902,094300,56166005,3015,3015,3015,3015,0
20240902,094200,56166005,3015,3015,3015,3015,803
20240902,094100,53744960,3015,3015,3015,3015,0
20240902,094000,53744960,3015,3015,3015,3015,0
20240902,093900,53744960,3015,3020,3020,3015,184
20240902,093800,53189335,3020,3020,3020,3020,437
20240902,093700,51869595,3020,3020,3020,3020,0
20240902,093600,51869595,3020,3020,3020,3020,10
20240902,093500,51839395,3020,3020,3020,3020,500
20240902,093400,50329395,3025,3025,3025,3025,0
20240902,093300,50329395,3025,3020,3025,3020,5293
20240902,093200,34341005,3020,3020,3020,3020,307
20240902,093100,33413865,3025,3025,3025,3025,0
20240902,093000,33413865,3025,3025,3025,3025,59
20240902,092900,33235390,3025,3025,3025,3025,183
20240902,092800,32681815,3030,3030,3030,3030,11
20240902,092700,32648485,3050,3050,3050,3050,10
20240902,092600,32617985,3060,3060,3060,3060,0
20240902,092500,32617985,3060,3040,3060,3040,30
20240902,092400,32526350,3035,3035,3035,3035,0
20240902,092300,32526350,3035,3035,3035,3035,1
20240902,092200,32523315,3030,3030,3030,3030,5
20240902,092100,32508165,3020,3020,3020,3020,1646
20240902,092000,27537245,3005,3005,3005,3005,30
20240902,091900,27447095,3005,3005,3005,3005,56
20240902,091800,27278815,3000,3005,3005,3000,2302
20240902,091700,20367810,3005,3005,3005,3005,493
20240902,091600,18886345,3005,3010,3010,3005,1425
20240902,091500,14604020,3005,3005,3005,3005,1300
20240902,091400,10697520,3005,3005,3005,3005,163
20240902,091300,10207705,3005,3005,3005,3005,0
20240902,091200,10207705,3005,3005,3005,3005,1005
20240902,091100,7187680,3010,3020,3020,3010,230
20240902,091000,6494155,3025,3040,3040,3025,98
20240902,090900,6196925,3040,3040,3040,3040,59
20240902,090800,6017565,3055,3055,3055,3055,0
20240902,090700,6017565,3055,3055,3055,3055,3
20240902,090600,6008400,3055,3055,3060,3055,110
20240902,090500,5672315,3045,3045,3045,3045,15
20240902,090400,5626640,3045,3055,3055,3045,1021
20240902,090300,2512420,3055,3055,3055,3055,0
20240902,090200,2512420,3055,3060,3060,3055,26
20240902,090100,2432865,3060,3060,3060,3060,155
20240902,090000,1958565,3065,3095,3095,3065,637