KissMeData/041920/min/candle-20240925.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240925,192600,152715080,5170,5170,5170,5170,1008
20240925,192500,152715080,5170,5170,5170,5170,0
20240925,192400,152715080,5170,5170,5170,5170,0
20240925,192300,152715080,5170,5170,5170,5170,0
20240925,192200,152715080,5170,5170,5170,5170,0
20240925,192100,152715080,5170,5170,5170,5170,0
20240925,192000,152715080,5170,5170,5170,5170,0
20240925,191900,152715080,5170,5170,5170,5170,0
20240925,191800,152715080,5170,5170,5170,5170,0
20240925,191700,152715080,5170,5170,5170,5170,0
20240925,191600,152715080,5170,5170,5170,5170,0
20240925,191500,152715080,5170,5170,5170,5170,0
20240925,191400,152715080,5170,5170,5170,5170,0
20240925,191300,152715080,5170,5170,5170,5170,0
20240925,191200,152715080,5170,5170,5170,5170,0
20240925,191100,152715080,5170,5170,5170,5170,0
20240925,191000,152715080,5170,5170,5170,5170,0
20240925,190900,152715080,5170,5170,5170,5170,0
20240925,190800,152715080,5170,5170,5170,5170,0
20240925,190700,152715080,5170,5170,5170,5170,0
20240925,190600,152715080,5170,5170,5170,5170,0
20240925,190500,152715080,5170,5170,5170,5170,0
20240925,190400,152715080,5170,5170,5170,5170,0
20240925,190300,152715080,5170,5170,5170,5170,0
20240925,190200,152715080,5170,5170,5170,5170,0
20240925,190100,152715080,5170,5170,5170,5170,0
20240925,190000,152715080,5170,5170,5170,5170,0
20240925,185900,152715080,5170,5170,5170,5170,0
20240925,185800,152715080,5170,5170,5170,5170,0
20240925,185700,152715080,5170,5170,5170,5170,0
20240925,185600,152715080,5170,5170,5170,5170,1008
20240925,185500,152715080,5170,5170,5170,5170,0
20240925,185400,152715080,5170,5170,5170,5170,0
20240925,185300,152715080,5170,5170,5170,5170,0
20240925,185200,152715080,5170,5170,5170,5170,0
20240925,185100,152715080,5170,5170,5170,5170,0
20240925,185000,152715080,5170,5170,5170,5170,0
20240925,184900,152715080,5170,5170,5170,5170,0
20240925,184800,152715080,5170,5170,5170,5170,0
20240925,184700,152715080,5170,5170,5170,5170,0
20240925,184600,152715080,5170,5170,5170,5170,0
20240925,184500,152715080,5170,5170,5170,5170,0
20240925,184400,152715080,5170,5170,5170,5170,0
20240925,184300,152715080,5170,5170,5170,5170,0
20240925,184200,152715080,5170,5170,5170,5170,0
20240925,184100,152715080,5170,5170,5170,5170,0
20240925,184000,152715080,5170,5170,5170,5170,0
20240925,183900,152715080,5170,5170,5170,5170,0
20240925,183800,152715080,5170,5170,5170,5170,0
20240925,183700,152715080,5170,5170,5170,5170,0
20240925,183600,152715080,5170,5170,5170,5170,0
20240925,183500,152715080,5170,5170,5170,5170,0
20240925,183400,152715080,5170,5170,5170,5170,0
20240925,183300,152715080,5170,5170,5170,5170,0
20240925,183200,152715080,5170,5170,5170,5170,0
20240925,183100,152715080,5170,5170,5170,5170,0
20240925,183000,152715080,5170,5170,5170,5170,0
20240925,182900,152715080,5170,5170,5170,5170,0
20240925,182800,152715080,5170,5170,5170,5170,0
20240925,182700,152715080,5170,5170,5170,5170,0
20240925,182600,152715080,5170,5170,5170,5170,1008
20240925,182500,152715080,5170,5170,5170,5170,0
20240925,182400,152715080,5170,5170,5170,5170,0
20240925,182300,152715080,5170,5170,5170,5170,0
20240925,182200,152715080,5170,5170,5170,5170,0
20240925,182100,152715080,5170,5170,5170,5170,0
20240925,182000,152715080,5170,5170,5170,5170,0
20240925,181900,152715080,5170,5170,5170,5170,0
20240925,181800,152715080,5170,5170,5170,5170,0
20240925,181700,152715080,5170,5170,5170,5170,0
20240925,181600,152715080,5170,5170,5170,5170,0
20240925,181500,152715080,5170,5170,5170,5170,0
20240925,181400,152715080,5170,5170,5170,5170,0
20240925,181300,152715080,5170,5170,5170,5170,0
20240925,181200,152715080,5170,5170,5170,5170,0
20240925,181100,152715080,5170,5170,5170,5170,0
20240925,181000,152715080,5170,5170,5170,5170,0
20240925,180900,152715080,5170,5170,5170,5170,0
20240925,180800,152715080,5170,5170,5170,5170,0
20240925,180700,152715080,5170,5170,5170,5170,0
20240925,180600,152715080,5170,5170,5170,5170,0
20240925,180500,152715080,5170,5170,5170,5170,0
20240925,180400,152715080,5170,5170,5170,5170,0
20240925,180300,152715080,5170,5170,5170,5170,0
20240925,180200,152715080,5170,5170,5170,5170,0
20240925,180100,152715080,5170,5170,5170,5170,0
20240925,180000,152715080,5170,5170,5170,5170,0
20240925,175900,152715080,5170,5170,5170,5170,0
20240925,175800,152715080,5170,5170,5170,5170,0
20240925,175700,152715080,5170,5170,5170,5170,0
20240925,175600,152715080,5170,5170,5170,5170,1008
20240925,175500,152715080,5170,5170,5170,5170,0
20240925,175400,152715080,5170,5170,5170,5170,0
20240925,175300,152715080,5170,5170,5170,5170,0
20240925,175200,152715080,5170,5170,5170,5170,0
20240925,175100,152715080,5170,5170,5170,5170,0
20240925,175000,152715080,5170,5170,5170,5170,0
20240925,174900,152715080,5170,5170,5170,5170,0
20240925,174800,152715080,5170,5170,5170,5170,0
20240925,174700,152715080,5170,5170,5170,5170,0
20240925,174600,152715080,5170,5170,5170,5170,0
20240925,174500,152715080,5170,5170,5170,5170,0
20240925,174400,152715080,5170,5170,5170,5170,0
20240925,174300,152715080,5170,5170,5170,5170,0
20240925,174200,152715080,5170,5170,5170,5170,0
20240925,174100,152715080,5170,5170,5170,5170,0
20240925,174000,152715080,5170,5170,5170,5170,0
20240925,173900,152715080,5170,5170,5170,5170,0
20240925,173800,152715080,5170,5170,5170,5170,0
20240925,173700,152715080,5170,5170,5170,5170,0
20240925,173600,152715080,5170,5170,5170,5170,0
20240925,173500,152715080,5170,5170,5170,5170,0
20240925,173400,152715080,5170,5170,5170,5170,0
20240925,173300,152715080,5170,5170,5170,5170,0
20240925,173200,152715080,5170,5170,5170,5170,0
20240925,173100,152715080,5170,5170,5170,5170,0
20240925,173000,152715080,5170,5170,5170,5170,0
20240925,172900,152715080,5170,5170,5170,5170,0
20240925,172800,152715080,5170,5170,5170,5170,0
20240925,172700,152715080,5170,5170,5170,5170,0
20240925,172600,152715080,5170,5170,5170,5170,1008
20240925,172500,152715080,5170,5170,5170,5170,0
20240925,172400,152715080,5170,5170,5170,5170,0
20240925,172300,152715080,5170,5170,5170,5170,0
20240925,172200,152715080,5170,5170,5170,5170,0
20240925,172100,152715080,5170,5170,5170,5170,0
20240925,172000,152715080,5170,5170,5170,5170,0
20240925,171900,152715080,5170,5170,5170,5170,0
20240925,171800,152715080,5170,5170,5170,5170,0
20240925,171700,152715080,5170,5170,5170,5170,0
20240925,171600,152715080,5170,5170,5170,5170,0
20240925,171500,152715080,5170,5170,5170,5170,0
20240925,171400,152715080,5170,5170,5170,5170,0
20240925,171300,152715080,5170,5170,5170,5170,0
20240925,171200,152715080,5170,5170,5170,5170,0
20240925,171100,152715080,5170,5170,5170,5170,0
20240925,171000,152715080,5170,5170,5170,5170,0
20240925,170900,152715080,5170,5170,5170,5170,0
20240925,170800,152715080,5170,5170,5170,5170,0
20240925,170700,152715080,5170,5170,5170,5170,0
20240925,170600,152715080,5170,5170,5170,5170,0
20240925,170500,152715080,5170,5170,5170,5170,0
20240925,170400,152715080,5170,5170,5170,5170,0
20240925,170300,152715080,5170,5170,5170,5170,0
20240925,170200,152715080,5170,5170,5170,5170,0
20240925,170100,152715080,5170,5170,5170,5170,0
20240925,170000,152715080,5170,5170,5170,5170,0
20240925,165900,152715080,5170,5170,5170,5170,0
20240925,165800,152715080,5170,5170,5170,5170,0
20240925,165700,152715080,5170,5170,5170,5170,0
20240925,165600,152715080,5170,5170,5170,5170,1008
20240925,165500,152715080,5170,5170,5170,5170,0
20240925,165400,152715080,5170,5170,5170,5170,0
20240925,165300,152715080,5170,5170,5170,5170,0
20240925,165200,152715080,5170,5170,5170,5170,0
20240925,165100,152715080,5170,5170,5170,5170,0
20240925,165000,152715080,5170,5170,5170,5170,0
20240925,164900,152715080,5170,5170,5170,5170,0
20240925,164800,152715080,5170,5170,5170,5170,0
20240925,164700,152715080,5170,5170,5170,5170,0
20240925,164600,152715080,5170,5170,5170,5170,0
20240925,164500,152715080,5170,5170,5170,5170,0
20240925,164400,152715080,5170,5170,5170,5170,0
20240925,164300,152715080,5170,5170,5170,5170,0
20240925,164200,152715080,5170,5170,5170,5170,0
20240925,164100,152715080,5170,5170,5170,5170,0
20240925,164000,152715080,5170,5170,5170,5170,0
20240925,163900,152715080,5170,5170,5170,5170,0
20240925,163800,152715080,5170,5170,5170,5170,0
20240925,163700,152715080,5170,5170,5170,5170,0
20240925,163600,152715080,5170,5170,5170,5170,0
20240925,163500,152715080,5170,5170,5170,5170,0
20240925,163400,152715080,5170,5170,5170,5170,0
20240925,163300,152715080,5170,5170,5170,5170,0
20240925,163200,152715080,5170,5170,5170,5170,0
20240925,163100,152715080,5170,5170,5170,5170,0
20240925,163000,152715080,5170,5170,5170,5170,0
20240925,162900,152715080,5170,5170,5170,5170,0
20240925,162800,152715080,5170,5170,5170,5170,0
20240925,162700,152715080,5170,5170,5170,5170,0
20240925,162600,152715080,5170,5170,5170,5170,1008
20240925,162500,152715080,5170,5170,5170,5170,0
20240925,162400,152715080,5170,5170,5170,5170,0
20240925,162300,152715080,5170,5170,5170,5170,0
20240925,162200,152715080,5170,5170,5170,5170,0
20240925,162100,152715080,5170,5170,5170,5170,0
20240925,162000,152715080,5170,5170,5170,5170,0
20240925,161900,152715080,5170,5170,5170,5170,0
20240925,161800,152715080,5170,5170,5170,5170,0
20240925,161700,152715080,5170,5170,5170,5170,0
20240925,161600,152715080,5170,5170,5170,5170,0
20240925,161500,152715080,5170,5170,5170,5170,0
20240925,161400,152715080,5170,5170,5170,5170,0
20240925,161300,152715080,5170,5170,5170,5170,0
20240925,161200,152715080,5170,5170,5170,5170,0
20240925,161100,152715080,5170,5170,5170,5170,0
20240925,161000,152715080,5170,5170,5170,5170,0
20240925,160900,152715080,5170,5170,5170,5170,0
20240925,160800,152715080,5170,5170,5170,5170,0
20240925,160700,152715080,5170,5170,5170,5170,0
20240925,160600,152715080,5170,5170,5170,5170,0
20240925,160500,152715080,5170,5170,5170,5170,0
20240925,160400,152715080,5170,5170,5170,5170,0
20240925,160300,152715080,5170,5170,5170,5170,0
20240925,160200,152715080,5170,5170,5170,5170,0
20240925,160100,152715080,5170,5170,5170,5170,0
20240925,160000,152715080,5170,5170,5170,5170,0
20240925,155900,152715080,5170,5170,5170,5170,0
20240925,155800,152715080,5170,5170,5170,5170,0
20240925,155700,152715080,5170,5170,5170,5170,0
20240925,155600,152715080,5170,5170,5170,5170,1008
20240925,155500,152715080,5170,5170,5170,5170,0
20240925,155400,152715080,5170,5170,5170,5170,0
20240925,155300,152715080,5170,5170,5170,5170,0
20240925,155200,152715080,5170,5170,5170,5170,0
20240925,155100,152715080,5170,5170,5170,5170,0
20240925,155000,152715080,5170,5170,5170,5170,0
20240925,154900,152715080,5170,5170,5170,5170,0
20240925,154800,152715080,5170,5170,5170,5170,0
20240925,154700,152715080,5170,5170,5170,5170,0
20240925,154600,152715080,5170,5170,5170,5170,0
20240925,154500,152715080,5170,5170,5170,5170,0
20240925,154400,152715080,5170,5170,5170,5170,0
20240925,154300,152715080,5170,5170,5170,5170,0
20240925,154200,152715080,5170,5170,5170,5170,0
20240925,154100,152715080,5170,5170,5170,5170,0
20240925,154000,152715080,5170,5170,5170,5170,0
20240925,153900,152715080,5170,5170,5170,5170,0
20240925,153800,152715080,5170,5170,5170,5170,0
20240925,153700,152715080,5170,5170,5170,5170,0
20240925,153600,152715080,5170,5170,5170,5170,0
20240925,153500,152715080,5170,5170,5170,5170,0
20240925,153400,152715080,5170,5170,5170,5170,0
20240925,153300,152715080,5170,5170,5170,5170,0
20240925,153200,152715080,5170,5170,5170,5170,0
20240925,153100,152715080,5170,5170,5170,5170,0
20240925,153000,152715080,5170,5170,5170,5170,1008
20240925,152900,147503720,5120,5120,5120,5120,0
20240925,152800,147503720,5120,5120,5120,5120,0
20240925,152700,147503720,5120,5120,5120,5120,0
20240925,152600,147503720,5120,5120,5120,5120,0
20240925,152500,147503720,5120,5120,5120,5120,0
20240925,152400,147503720,5120,5120,5120,5120,0
20240925,152300,147503720,5120,5120,5120,5120,0
20240925,152200,147503720,5120,5120,5120,5120,0
20240925,152100,147503720,5120,5120,5120,5120,0
20240925,152000,147503720,5120,5120,5120,5120,0
20240925,151900,147503720,5120,5100,5170,5100,2126
20240925,151800,136606060,5100,5100,5100,5100,0
20240925,151700,136606060,5100,5100,5100,5100,0
20240925,151600,136606060,5100,5100,5100,5100,3
20240925,151500,136590760,5090,5090,5090,5090,187
20240925,151400,135638930,5090,5090,5090,5090,0
20240925,151300,135638930,5090,5090,5090,5090,0
20240925,151200,135638930,5090,5090,5090,5090,0
20240925,151100,135638930,5090,5090,5090,5090,100
20240925,151000,135129930,5090,5090,5090,5090,0
20240925,150900,135129930,5090,5090,5090,5090,0
20240925,150800,135129930,5090,5090,5090,5090,0
20240925,150700,135129930,5090,5090,5090,5090,0
20240925,150600,135129930,5090,5090,5090,5090,0
20240925,150500,135129930,5090,5090,5090,5090,3
20240925,150400,135114660,5040,5040,5040,5040,0
20240925,150300,135114660,5040,5040,5040,5040,0
20240925,150200,135114660,5040,5040,5040,5040,8
20240925,150100,135074340,5090,5090,5090,5090,0
20240925,150000,135074340,5090,5090,5090,5090,0
20240925,145900,135074340,5090,5090,5090,5090,0
20240925,145800,135074340,5090,5090,5090,5090,0
20240925,145700,135074340,5090,5090,5090,5090,0
20240925,145600,135074340,5090,5090,5090,5090,2
20240925,145500,135064160,5050,5050,5050,5050,1995
20240925,145400,124989410,5060,5060,5060,5060,0
20240925,145300,124989410,5060,5060,5060,5060,0
20240925,145200,124989410,5060,5060,5060,5060,0
20240925,145100,124989410,5060,5060,5060,5060,0
20240925,145000,124989410,5060,5060,5060,5060,0
20240925,144900,124989410,5060,5060,5060,5060,0
20240925,144800,124989410,5060,5060,5060,5060,1000
20240925,144700,119929410,5070,5070,5070,5070,150
20240925,144600,119168910,5070,5070,5070,5070,0
20240925,144500,119168910,5070,5070,5070,5070,0
20240925,144400,119168910,5070,5070,5070,5070,0
20240925,144300,119168910,5070,5070,5070,5070,0
20240925,144200,119168910,5070,5070,5070,5070,0
20240925,144100,119168910,5070,5070,5070,5070,198
20240925,144000,118165050,5070,5070,5070,5070,3
20240925,143900,118149840,5070,5070,5070,5070,0
20240925,143800,118149840,5070,5070,5070,5070,0
20240925,143700,118149840,5070,5070,5070,5070,0
20240925,143600,118149840,5070,5100,5100,5070,32
20240925,143500,117987320,5110,5110,5110,5110,0
20240925,143400,117987320,5110,5110,5110,5110,0
20240925,143300,117987320,5110,5110,5110,5110,2222
20240925,143200,106632900,5110,5110,5110,5110,0
20240925,143100,106632900,5110,5110,5110,5110,0
20240925,143000,106632900,5110,5110,5110,5110,0
20240925,142900,106632900,5110,5110,5110,5110,0
20240925,142800,106632900,5110,5110,5110,5110,0
20240925,142700,106632900,5110,5110,5110,5110,2
20240925,142600,106622680,5100,5100,5100,5100,200
20240925,142500,105602680,5100,5100,5100,5100,0
20240925,142400,105602680,5100,5100,5100,5100,0
20240925,142300,105602680,5100,5100,5100,5100,0
20240925,142200,105602680,5100,5100,5100,5100,0
20240925,142100,105602680,5100,5100,5100,5100,0
20240925,142000,105602680,5100,5100,5100,5100,0
20240925,141900,105602680,5100,5100,5100,5100,2
20240925,141800,105592480,5070,5080,5080,5070,35
20240925,141700,105415020,5100,5100,5100,5100,0
20240925,141600,105415020,5100,5100,5100,5100,0
20240925,141500,105415020,5100,5100,5100,5100,0
20240925,141400,105415020,5100,5100,5100,5100,0
20240925,141300,105415020,5100,5100,5100,5100,0
20240925,141200,105415020,5100,5080,5100,5070,1072
20240925,141100,99978090,5070,5070,5070,5070,0
20240925,141000,99978090,5070,5070,5070,5070,0
20240925,140900,99978090,5070,5080,5080,5070,200
20240925,140800,98964010,5100,5080,5100,5080,801
20240925,140700,94894910,5080,5080,5080,5080,0
20240925,140600,94894910,5080,5080,5080,5080,0
20240925,140500,94894910,5080,5090,5090,5080,100
20240925,140400,94386530,5090,5090,5090,5090,0
20240925,140300,94386530,5090,5090,5090,5090,0
20240925,140200,94386530,5090,5090,5090,5090,6
20240925,140100,94355990,5100,5100,5100,5100,0
20240925,140000,94355990,5100,5100,5100,5100,0
20240925,135900,94355990,5100,5100,5100,5100,0
20240925,135800,94355990,5100,5100,5100,5100,150
20240925,135700,93590990,5130,5130,5130,5130,0
20240925,135600,93590990,5130,5110,5130,5110,352
20240925,135500,91790100,5100,5100,5100,5100,104
20240925,135400,91259700,5100,5100,5100,5100,60
20240925,135300,90953700,5100,5100,5100,5100,3
20240925,135200,90938400,5100,5100,5100,5100,0
20240925,135100,90938400,5100,5100,5100,5100,0
20240925,135000,90938400,5100,5090,5100,5090,1766
20240925,134900,81945610,5090,5080,5090,5080,667
20240925,134800,78556520,5080,5080,5080,5080,0
20240925,134700,78556520,5080,5080,5080,5080,0
20240925,134600,78556520,5080,5080,5080,5080,0
20240925,134500,78556520,5080,5080,5080,5080,0
20240925,134400,78556520,5080,5080,5080,5080,0
20240925,134300,78556520,5080,5080,5080,5080,0
20240925,134200,78556520,5080,5080,5080,5080,0
20240925,134100,78556520,5080,5080,5080,5080,1
20240925,134000,78551440,5080,5080,5080,5080,0
20240925,133900,78551440,5080,5080,5080,5080,0
20240925,133800,78551440,5080,5080,5080,5080,0
20240925,133700,78551440,5080,5080,5080,5080,0
20240925,133600,78551440,5080,5080,5080,5080,0
20240925,133500,78551440,5080,5080,5080,5080,0
20240925,133400,78551440,5080,5050,5080,5050,300
20240925,133300,77033290,5050,5050,5050,5050,0
20240925,133200,77033290,5050,5050,5050,5050,4
20240925,133100,77013090,5050,5050,5050,5050,0
20240925,133000,77013090,5050,5050,5050,5050,0
20240925,132900,77013090,5050,5050,5050,5050,0
20240925,132800,77013090,5050,5050,5050,5050,0
20240925,132700,77013090,5050,5050,5050,5050,0
20240925,132600,77013090,5050,5040,5050,5040,240
20240925,132500,75802090,5040,5040,5040,5040,0
20240925,132400,75802090,5040,5040,5040,5040,0
20240925,132300,75802090,5040,5040,5040,5040,0
20240925,132200,75802090,5040,5040,5040,5040,0
20240925,132100,75802090,5040,5040,5040,5040,0
20240925,132000,75802090,5040,5040,5040,5040,0
20240925,131900,75802090,5040,5040,5040,5040,0
20240925,131800,75802090,5040,5040,5040,5040,0
20240925,131700,75802090,5040,5040,5040,5040,0
20240925,131600,75802090,5040,5040,5040,5040,0
20240925,131500,75802090,5040,5040,5040,5040,0
20240925,131400,75802090,5040,5040,5040,5040,2
20240925,131300,75792010,5050,5050,5050,5050,0
20240925,131200,75792010,5050,5050,5050,5050,0
20240925,131100,75792010,5050,5050,5050,5050,0
20240925,131000,75792010,5050,5050,5050,5050,0
20240925,130900,75792010,5050,5050,5050,5050,0
20240925,130800,75792010,5050,5050,5050,5050,0
20240925,130700,75792010,5050,5030,5050,5030,207
20240925,130600,74746800,5040,5040,5040,5040,0
20240925,130500,74746800,5040,5040,5040,5040,1
20240925,130400,74741760,5050,5050,5050,5050,2
20240925,130300,74731660,5040,5040,5040,5040,0
20240925,130200,74731660,5040,5040,5040,5040,5
20240925,130100,74706460,5060,5060,5060,5060,0
20240925,130000,74706460,5060,5060,5060,5060,0
20240925,125900,74706460,5060,5060,5060,5060,0
20240925,125800,74706460,5060,5060,5060,5060,0
20240925,125700,74706460,5060,5060,5060,5060,0
20240925,125600,74706460,5060,5060,5060,5060,0
20240925,125500,74706460,5060,5060,5060,5060,0
20240925,125400,74706460,5060,5070,5070,5020,3339
20240925,125300,57920020,5040,5040,5040,5040,0
20240925,125200,57920020,5040,5040,5040,5040,0
20240925,125100,57920020,5040,5040,5040,5040,0
20240925,125000,57920020,5040,5040,5040,5040,0
20240925,124900,57920020,5040,5050,5050,5040,10
20240925,124800,57869570,5070,5070,5070,5070,20
20240925,124700,57768170,5050,5050,5050,5050,0
20240925,124600,57768170,5050,5050,5050,5050,0
20240925,124500,57768170,5050,5050,5050,5050,0
20240925,124400,57768170,5050,5050,5050,5050,0
20240925,124300,57768170,5050,5050,5050,5050,0
20240925,124200,57768170,5050,5050,5050,5050,0
20240925,124100,57768170,5050,5050,5050,5050,0
20240925,124000,57768170,5050,5050,5050,5050,1
20240925,123900,57763120,5070,5070,5070,5070,0
20240925,123800,57763120,5070,5070,5070,5070,0
20240925,123700,57763120,5070,5070,5070,5070,0
20240925,123600,57763120,5070,5070,5070,5070,0
20240925,123500,57763120,5070,5070,5070,5070,0
20240925,123400,57763120,5070,5070,5070,5070,0
20240925,123300,57763120,5070,5070,5070,5070,0
20240925,123200,57763120,5070,5070,5070,5070,2
20240925,123100,57752980,5070,5070,5070,5070,0
20240925,123000,57752980,5070,5070,5070,5070,0
20240925,122900,57752980,5070,5070,5070,5070,0
20240925,122800,57752980,5070,5070,5070,5070,0
20240925,122700,57752980,5070,5070,5070,5070,0
20240925,122600,57752980,5070,5070,5070,5070,0
20240925,122500,57752980,5070,5070,5070,5070,0
20240925,122400,57752980,5070,5070,5070,5070,0
20240925,122300,57752980,5070,5070,5070,5070,0
20240925,122200,57752980,5070,5070,5070,5070,0
20240925,122100,57752980,5070,5070,5070,5070,0
20240925,122000,57752980,5070,5070,5070,5070,0
20240925,121900,57752980,5070,5070,5070,5070,0
20240925,121800,57752980,5070,5070,5070,5070,0
20240925,121700,57752980,5070,5070,5070,5070,0
20240925,121600,57752980,5070,5070,5070,5070,0
20240925,121500,57752980,5070,5070,5070,5070,0
20240925,121400,57752980,5070,5060,5070,5040,555
20240925,121300,54951630,5070,5050,5070,5030,2803
20240925,121200,40837620,5090,5090,5090,5090,0
20240925,121100,40837620,5090,5090,5090,5090,0
20240925,121000,40837620,5090,5090,5090,5090,0
20240925,120900,40837620,5090,5090,5090,5090,0
20240925,120800,40837620,5090,5090,5090,5090,2
20240925,120700,40827440,5050,5050,5050,5050,84
20240925,120600,40403240,5090,5090,5090,5090,0
20240925,120500,40403240,5090,5090,5090,5090,0
20240925,120400,40403240,5090,5090,5090,5090,0
20240925,120300,40403240,5090,5090,5090,5090,0
20240925,120200,40403240,5090,5090,5090,5090,0
20240925,120100,40403240,5090,5090,5090,5090,0
20240925,120000,40403240,5090,5090,5090,5090,0
20240925,115900,40403240,5090,5090,5090,5090,1
20240925,115800,40398150,5050,5050,5050,5050,0
20240925,115700,40398150,5050,5050,5050,5050,0
20240925,115600,40398150,5050,5050,5050,5050,0
20240925,115500,40398150,5050,5050,5050,5050,0
20240925,115400,40398150,5050,5050,5050,5050,0
20240925,115300,40398150,5050,5050,5050,5050,0
20240925,115200,40398150,5050,5050,5050,5050,0
20240925,115100,40398150,5050,5050,5050,5050,0
20240925,115000,40398150,5050,5050,5050,5050,0
20240925,114900,40398150,5050,5050,5050,5050,0
20240925,114800,40398150,5050,5050,5050,5050,0
20240925,114700,40398150,5050,5050,5050,5050,0
20240925,114600,40398150,5050,5050,5050,5050,0
20240925,114500,40398150,5050,5050,5050,5050,0
20240925,114400,40398150,5050,5050,5050,5050,0
20240925,114300,40398150,5050,5050,5050,5050,0
20240925,114200,40398150,5050,5050,5050,5050,0
20240925,114100,40398150,5050,5080,5080,5050,210
20240925,114000,39336480,5080,5080,5080,5080,0
20240925,113900,39336480,5080,5080,5080,5080,73
20240925,113800,38965640,5080,5080,5080,5080,0
20240925,113700,38965640,5080,5080,5090,5080,468
20240925,113600,36585500,5080,5080,5080,5080,0
20240925,113500,36585500,5080,5080,5080,5080,0
20240925,113400,36585500,5080,5080,5080,5080,0
20240925,113300,36585500,5080,5080,5080,5080,0
20240925,113200,36585500,5080,5080,5080,5080,0
20240925,113100,36585500,5080,5080,5080,5080,0
20240925,113000,36585500,5080,5080,5080,5080,0
20240925,112900,36585500,5080,5080,5080,5080,0
20240925,112800,36585500,5080,5080,5080,5080,0
20240925,112700,36585500,5080,5080,5080,5080,1
20240925,112600,36580420,5050,5050,5050,5050,1
20240925,112500,36575370,5080,5080,5080,5080,0
20240925,112400,36575370,5080,5080,5080,5080,0
20240925,112300,36575370,5080,5080,5080,5080,0
20240925,112200,36575370,5080,5080,5080,5080,0
20240925,112100,36575370,5080,5080,5080,5080,0
20240925,112000,36575370,5080,5080,5080,5080,0
20240925,111900,36575370,5080,5080,5080,5080,0
20240925,111800,36575370,5080,5080,5080,5080,1
20240925,111700,36570290,5040,5040,5040,5040,0
20240925,111600,36570290,5040,5040,5040,5040,500
20240925,111500,34050290,5040,5040,5040,5040,0
20240925,111400,34050290,5040,5040,5040,5040,0
20240925,111300,34050290,5040,5040,5040,5040,0
20240925,111200,34050290,5040,5040,5040,5040,0
20240925,111100,34050290,5040,5040,5040,5040,0
20240925,111000,34050290,5040,5050,5050,5040,1000
20240925,110900,29005140,5060,5060,5060,5060,650
20240925,110800,25716140,5060,5090,5090,5060,238
20240925,110700,24511710,5090,5090,5090,5090,0
20240925,110600,24511710,5090,5090,5090,5090,0
20240925,110500,24511710,5090,5090,5090,5090,20
20240925,110400,24409910,5060,5060,5060,5060,0
20240925,110300,24409910,5060,5060,5060,5060,0
20240925,110200,24409910,5060,5060,5060,5060,0
20240925,110100,24409910,5060,5060,5060,5060,0
20240925,110000,24409910,5060,5060,5060,5060,0
20240925,105900,24409910,5060,5060,5060,5060,0
20240925,105800,24409910,5060,5060,5060,5060,0
20240925,105700,24409910,5060,5060,5060,5060,0
20240925,105600,24409910,5060,5060,5060,5060,0
20240925,105500,24409910,5060,5060,5060,5060,0
20240925,105400,24409910,5060,5070,5070,5060,500
20240925,105300,21877570,5090,5090,5090,5090,0
20240925,105200,21877570,5090,5090,5090,5090,0
20240925,105100,21877570,5090,5090,5090,5090,0
20240925,105000,21877570,5090,5090,5090,5090,0
20240925,104900,21877570,5090,5090,5090,5090,0
20240925,104800,21877570,5090,5090,5090,5090,0
20240925,104700,21877570,5090,5090,5090,5090,0
20240925,104600,21877570,5090,5090,5090,5090,0
20240925,104500,21877570,5090,5090,5090,5090,2
20240925,104400,21867390,5090,5090,5090,5090,0
20240925,104300,21867390,5090,5090,5090,5090,0
20240925,104200,21867390,5090,5090,5090,5090,0
20240925,104100,21867390,5090,5090,5090,5090,0
20240925,104000,21867390,5090,5090,5090,5090,0
20240925,103900,21867390,5090,5090,5090,5090,0
20240925,103800,21867390,5090,5090,5090,5090,16
20240925,103700,21785950,5070,5070,5070,5070,2
20240925,103600,21775810,5090,5090,5090,5090,0
20240925,103500,21775810,5090,5090,5090,5090,0
20240925,103400,21775810,5090,5090,5090,5090,0
20240925,103300,21775810,5090,5090,5090,5090,0
20240925,103200,21775810,5090,5090,5090,5090,1
20240925,103100,21770720,5060,5060,5060,5060,0
20240925,103000,21770720,5060,5060,5060,5060,0
20240925,102900,21770720,5060,5060,5060,5060,0
20240925,102800,21770720,5060,5060,5060,5060,0
20240925,102700,21770720,5060,5060,5060,5060,0
20240925,102600,21770720,5060,5070,5070,5060,500
20240925,102500,19238160,5070,5070,5070,5070,0
20240925,102400,19238160,5070,5070,5070,5070,1
20240925,102300,19233090,5080,5080,5080,5080,0
20240925,102200,19233090,5080,5080,5080,5080,0
20240925,102100,19233090,5080,5080,5080,5080,0
20240925,102000,19233090,5080,5080,5080,5080,0
20240925,101900,19233090,5080,5080,5080,5080,0
20240925,101800,19233090,5080,5080,5080,5080,0
20240925,101700,19233090,5080,5080,5080,5080,0
20240925,101600,19233090,5080,5080,5080,5080,34
20240925,101500,19060370,5100,5100,5100,5100,0
20240925,101400,19060370,5100,5100,5100,5100,0
20240925,101300,19060370,5100,5100,5100,5100,0
20240925,101200,19060370,5100,5100,5100,5100,0
20240925,101100,19060370,5100,5100,5100,5100,0
20240925,101000,19060370,5100,5100,5100,5100,0
20240925,100900,19060370,5100,5100,5100,5100,0
20240925,100800,19060370,5100,5100,5100,5100,0
20240925,100700,19060370,5100,5100,5100,5100,0
20240925,100600,19060370,5100,5100,5100,5100,0
20240925,100500,19060370,5100,5100,5100,5100,0
20240925,100400,19060370,5100,5100,5100,5100,100
20240925,100300,18550370,5100,5100,5100,5100,22
20240925,100200,18438170,5070,5070,5070,5070,0
20240925,100100,18438170,5070,5070,5070,5070,0
20240925,100000,18438170,5070,5070,5070,5070,0
20240925,095900,18438170,5070,5070,5070,5070,0
20240925,095800,18438170,5070,5090,5090,5070,500
20240925,095700,15899150,5100,5100,5100,5100,0
20240925,095600,15899150,5100,5100,5100,5100,0
20240925,095500,15899150,5100,5100,5100,5100,1
20240925,095400,15894050,5100,5100,5100,5100,0
20240925,095300,15894050,5100,5100,5100,5100,0
20240925,095200,15894050,5100,5100,5100,5100,0
20240925,095100,15894050,5100,5100,5100,5100,0
20240925,095000,15894050,5100,5100,5100,5100,0
20240925,094900,15894050,5100,5100,5100,5100,0
20240925,094800,15894050,5100,5100,5100,5100,0
20240925,094700,15894050,5100,5100,5100,5100,0
20240925,094600,15894050,5100,5100,5100,5100,252
20240925,094500,14608850,5090,5090,5090,5090,0
20240925,094400,14608850,5090,5090,5090,5090,30
20240925,094300,14456150,5090,5090,5090,5090,10
20240925,094200,14405250,5090,5100,5100,5090,192
20240925,094100,13427950,5100,5100,5100,5090,504
20240925,094000,10862550,5090,5090,5090,5090,0
20240925,093900,10862550,5090,5090,5090,5090,0
20240925,093800,10862550,5090,5090,5090,5090,0
20240925,093700,10862550,5090,5090,5090,5080,692
20240925,093600,7340280,5060,5060,5060,5060,0
20240925,093500,7340280,5060,5060,5060,5060,0
20240925,093400,7340280,5060,5060,5060,5060,0
20240925,093300,7340280,5060,5060,5060,5060,21
20240925,093200,7234020,5090,5090,5090,5090,0
20240925,093100,7234020,5090,5090,5090,5090,277
20240925,093000,5824090,5090,5090,5090,5090,0
20240925,092900,5824090,5090,5090,5090,5090,0
20240925,092800,5824090,5090,5090,5090,5090,2
20240925,092700,5813910,5090,5090,5090,5090,0
20240925,092600,5813910,5090,5090,5090,5090,0
20240925,092500,5813910,5090,5090,5090,5090,277
20240925,092400,4403980,5090,5090,5090,5090,10
20240925,092300,4353080,5090,5090,5090,5090,0
20240925,092200,4353080,5090,5090,5090,5090,0
20240925,092100,4353080,5090,5090,5090,5090,0
20240925,092000,4353080,5090,5090,5090,5090,0
20240925,091900,4353080,5090,5090,5090,5090,0
20240925,091800,4353080,5090,5090,5090,5090,0
20240925,091700,4353080,5090,5090,5090,5090,0
20240925,091600,4353080,5090,5090,5090,5090,5
20240925,091500,4327630,5100,5100,5100,5100,0
20240925,091400,4327630,5100,5100,5100,5100,0
20240925,091300,4327630,5100,5100,5100,5100,0
20240925,091200,4327630,5100,5100,5100,5100,0
20240925,091100,4327630,5100,5100,5100,5100,0
20240925,091000,4327630,5100,5100,5100,5100,40
20240925,090900,4123630,5090,5090,5090,5090,96
20240925,090800,3634990,5090,5090,5090,5090,0
20240925,090700,3634990,5090,5090,5090,5090,100
20240925,090600,3125990,5090,5090,5090,5090,1
20240925,090500,3120900,5050,5050,5050,5050,39
20240925,090400,2923950,5050,5050,5050,5050,0
20240925,090300,2923950,5050,5050,5050,5050,0
20240925,090200,2923950,5050,5050,5050,5050,302
20240925,090100,1398850,5050,5050,5050,5050,0
20240925,090000,1398850,5050,5050,5050,5050,277