396300/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,212000,175102065,2985,2985,2985,2985,1360
20240902,211900,175102065,2985,2985,2985,2985,0
20240902,211800,175102065,2985,2985,2985,2985,0
20240902,211700,175102065,2985,2985,2985,2985,0
20240902,211600,175102065,2985,2985,2985,2985,0
20240902,211500,175102065,2985,2985,2985,2985,0
20240902,211400,175102065,2985,2985,2985,2985,0
20240902,211300,175102065,2985,2985,2985,2985,0
20240902,211200,175102065,2985,2985,2985,2985,0
20240902,211100,175102065,2985,2985,2985,2985,0
20240902,211000,175102065,2985,2985,2985,2985,0
20240902,210900,175102065,2985,2985,2985,2985,0
20240902,210800,175102065,2985,2985,2985,2985,0
20240902,210700,175102065,2985,2985,2985,2985,0
20240902,210600,175102065,2985,2985,2985,2985,0
20240902,210500,175102065,2985,2985,2985,2985,0
20240902,210400,175102065,2985,2985,2985,2985,0
20240902,210300,175102065,2985,2985,2985,2985,0
20240902,210200,175102065,2985,2985,2985,2985,0
20240902,210100,175102065,2985,2985,2985,2985,0
20240902,210000,175102065,2985,2985,2985,2985,0
20240902,205900,175102065,2985,2985,2985,2985,0
20240902,205800,175102065,2985,2985,2985,2985,0
20240902,205700,175102065,2985,2985,2985,2985,0
20240902,205600,175102065,2985,2985,2985,2985,0
20240902,205500,175102065,2985,2985,2985,2985,0
20240902,205400,175102065,2985,2985,2985,2985,0
20240902,205300,175102065,2985,2985,2985,2985,0
20240902,205200,175102065,2985,2985,2985,2985,0
20240902,205100,175102065,2985,2985,2985,2985,0
20240902,205000,175102065,2985,2985,2985,2985,1360
20240902,204900,175102065,2985,2985,2985,2985,0
20240902,204800,175102065,2985,2985,2985,2985,0
20240902,204700,175102065,2985,2985,2985,2985,0
20240902,204600,175102065,2985,2985,2985,2985,0
20240902,204500,175102065,2985,2985,2985,2985,0
20240902,204400,175102065,2985,2985,2985,2985,0
20240902,204300,175102065,2985,2985,2985,2985,0
20240902,204200,175102065,2985,2985,2985,2985,0
20240902,204100,175102065,2985,2985,2985,2985,0
20240902,204000,175102065,2985,2985,2985,2985,0
20240902,203900,175102065,2985,2985,2985,2985,0
20240902,203800,175102065,2985,2985,2985,2985,0
20240902,203700,175102065,2985,2985,2985,2985,0
20240902,203600,175102065,2985,2985,2985,2985,0
20240902,203500,175102065,2985,2985,2985,2985,0
20240902,203400,175102065,2985,2985,2985,2985,0
20240902,203300,175102065,2985,2985,2985,2985,0
20240902,203200,175102065,2985,2985,2985,2985,0
20240902,203100,175102065,2985,2985,2985,2985,0
20240902,203000,175102065,2985,2985,2985,2985,0
20240902,202900,175102065,2985,2985,2985,2985,0
20240902,202800,175102065,2985,2985,2985,2985,0
20240902,202700,175102065,2985,2985,2985,2985,0
20240902,202600,175102065,2985,2985,2985,2985,0
20240902,202500,175102065,2985,2985,2985,2985,0
20240902,202400,175102065,2985,2985,2985,2985,0
20240902,202300,175102065,2985,2985,2985,2985,0
20240902,202200,175102065,2985,2985,2985,2985,0
20240902,202100,175102065,2985,2985,2985,2985,0
20240902,202000,175102065,2985,2985,2985,2985,1360
20240902,201900,175102065,2985,2985,2985,2985,0
20240902,201800,175102065,2985,2985,2985,2985,0
20240902,201700,175102065,2985,2985,2985,2985,0
20240902,201600,175102065,2985,2985,2985,2985,0
20240902,201500,175102065,2985,2985,2985,2985,0
20240902,201400,175102065,2985,2985,2985,2985,0
20240902,201300,175102065,2985,2985,2985,2985,0
20240902,201200,175102065,2985,2985,2985,2985,0
20240902,201100,175102065,2985,2985,2985,2985,0
20240902,201000,175102065,2985,2985,2985,2985,0
20240902,200900,175102065,2985,2985,2985,2985,0
20240902,200800,175102065,2985,2985,2985,2985,0
20240902,200700,175102065,2985,2985,2985,2985,0
20240902,200600,175102065,2985,2985,2985,2985,0
20240902,200500,175102065,2985,2985,2985,2985,0
20240902,200400,175102065,2985,2985,2985,2985,0
20240902,200300,175102065,2985,2985,2985,2985,0
20240902,200200,175102065,2985,2985,2985,2985,0
20240902,200100,175102065,2985,2985,2985,2985,0
20240902,200000,175102065,2985,2985,2985,2985,0
20240902,195900,175102065,2985,2985,2985,2985,0
20240902,195800,175102065,2985,2985,2985,2985,0
20240902,195700,175102065,2985,2985,2985,2985,0
20240902,195600,175102065,2985,2985,2985,2985,0
20240902,195500,175102065,2985,2985,2985,2985,0
20240902,195400,175102065,2985,2985,2985,2985,0
20240902,195300,175102065,2985,2985,2985,2985,0
20240902,195200,175102065,2985,2985,2985,2985,0
20240902,195100,175102065,2985,2985,2985,2985,0
20240902,195000,175102065,2985,2985,2985,2985,1360
20240902,194900,175102065,2985,2985,2985,2985,0
20240902,194800,175102065,2985,2985,2985,2985,0
20240902,194700,175102065,2985,2985,2985,2985,0
20240902,194600,175102065,2985,2985,2985,2985,0
20240902,194500,175102065,2985,2985,2985,2985,0
20240902,194400,175102065,2985,2985,2985,2985,0
20240902,194300,175102065,2985,2985,2985,2985,0
20240902,194200,175102065,2985,2985,2985,2985,0
20240902,194100,175102065,2985,2985,2985,2985,0
20240902,194000,175102065,2985,2985,2985,2985,0
20240902,193900,175102065,2985,2985,2985,2985,0
20240902,193800,175102065,2985,2985,2985,2985,0
20240902,193700,175102065,2985,2985,2985,2985,0
20240902,193600,175102065,2985,2985,2985,2985,0
20240902,193500,175102065,2985,2985,2985,2985,0
20240902,193400,175102065,2985,2985,2985,2985,0
20240902,193300,175102065,2985,2985,2985,2985,0
20240902,193200,175102065,2985,2985,2985,2985,0
20240902,193100,175102065,2985,2985,2985,2985,0
20240902,193000,175102065,2985,2985,2985,2985,0
20240902,192900,175102065,2985,2985,2985,2985,0
20240902,192800,175102065,2985,2985,2985,2985,0
20240902,192700,175102065,2985,2985,2985,2985,0
20240902,192600,175102065,2985,2985,2985,2985,0
20240902,192500,175102065,2985,2985,2985,2985,0
20240902,192400,175102065,2985,2985,2985,2985,0
20240902,192300,175102065,2985,2985,2985,2985,0
20240902,192200,175102065,2985,2985,2985,2985,0
20240902,192100,175102065,2985,2985,2985,2985,0
20240902,192000,175102065,2985,2985,2985,2985,1360
20240902,191900,175102065,2985,2985,2985,2985,0
20240902,191800,175102065,2985,2985,2985,2985,0
20240902,191700,175102065,2985,2985,2985,2985,0
20240902,191600,175102065,2985,2985,2985,2985,0
20240902,191500,175102065,2985,2985,2985,2985,0
20240902,191400,175102065,2985,2985,2985,2985,0
20240902,191300,175102065,2985,2985,2985,2985,0
20240902,191200,175102065,2985,2985,2985,2985,0
20240902,191100,175102065,2985,2985,2985,2985,0
20240902,191000,175102065,2985,2985,2985,2985,0
20240902,190900,175102065,2985,2985,2985,2985,0
20240902,190800,175102065,2985,2985,2985,2985,0
20240902,190700,175102065,2985,2985,2985,2985,0
20240902,190600,175102065,2985,2985,2985,2985,0
20240902,190500,175102065,2985,2985,2985,2985,0
20240902,190400,175102065,2985,2985,2985,2985,0
20240902,190300,175102065,2985,2985,2985,2985,0
20240902,190200,175102065,2985,2985,2985,2985,0
20240902,190100,175102065,2985,2985,2985,2985,0
20240902,190000,175102065,2985,2985,2985,2985,0
20240902,185900,175102065,2985,2985,2985,2985,0
20240902,185800,175102065,2985,2985,2985,2985,0
20240902,185700,175102065,2985,2985,2985,2985,0
20240902,185600,175102065,2985,2985,2985,2985,0
20240902,185500,175102065,2985,2985,2985,2985,0
20240902,185400,175102065,2985,2985,2985,2985,0
20240902,185300,175102065,2985,2985,2985,2985,0
20240902,185200,175102065,2985,2985,2985,2985,0
20240902,185100,175102065,2985,2985,2985,2985,0
20240902,185000,175102065,2985,2985,2985,2985,1360
20240902,184900,175102065,2985,2985,2985,2985,0
20240902,184800,175102065,2985,2985,2985,2985,0
20240902,184700,175102065,2985,2985,2985,2985,0
20240902,184600,175102065,2985,2985,2985,2985,0
20240902,184500,175102065,2985,2985,2985,2985,0
20240902,184400,175102065,2985,2985,2985,2985,0
20240902,184300,175102065,2985,2985,2985,2985,0
20240902,184200,175102065,2985,2985,2985,2985,0
20240902,184100,175102065,2985,2985,2985,2985,0
20240902,184000,175102065,2985,2985,2985,2985,0
20240902,183900,175102065,2985,2985,2985,2985,0
20240902,183800,175102065,2985,2985,2985,2985,0
20240902,183700,175102065,2985,2985,2985,2985,0
20240902,183600,175102065,2985,2985,2985,2985,0
20240902,183500,175102065,2985,2985,2985,2985,0
20240902,183400,175102065,2985,2985,2985,2985,0
20240902,183300,175102065,2985,2985,2985,2985,0
20240902,183200,175102065,2985,2985,2985,2985,0
20240902,183100,175102065,2985,2985,2985,2985,0
20240902,183000,175102065,2985,2985,2985,2985,0
20240902,182900,175102065,2985,2985,2985,2985,0
20240902,182800,175102065,2985,2985,2985,2985,0
20240902,182700,175102065,2985,2985,2985,2985,0
20240902,182600,175102065,2985,2985,2985,2985,0
20240902,182500,175102065,2985,2985,2985,2985,0
20240902,182400,175102065,2985,2985,2985,2985,0
20240902,182300,175102065,2985,2985,2985,2985,0
20240902,182200,175102065,2985,2985,2985,2985,0
20240902,182100,175102065,2985,2985,2985,2985,0
20240902,182000,175102065,2985,2985,2985,2985,1360
20240902,181900,175102065,2985,2985,2985,2985,0
20240902,181800,175102065,2985,2985,2985,2985,0
20240902,181700,175102065,2985,2985,2985,2985,0
20240902,181600,175102065,2985,2985,2985,2985,0
20240902,181500,175102065,2985,2985,2985,2985,0
20240902,181400,175102065,2985,2985,2985,2985,0
20240902,181300,175102065,2985,2985,2985,2985,0
20240902,181200,175102065,2985,2985,2985,2985,0
20240902,181100,175102065,2985,2985,2985,2985,0
20240902,181000,175102065,2985,2985,2985,2985,0
20240902,180900,175102065,2985,2985,2985,2985,0
20240902,180800,175102065,2985,2985,2985,2985,0
20240902,180700,175102065,2985,2985,2985,2985,0
20240902,180600,175102065,2985,2985,2985,2985,0
20240902,180500,175102065,2985,2985,2985,2985,0
20240902,180400,175102065,2985,2985,2985,2985,0
20240902,180300,175102065,2985,2985,2985,2985,0
20240902,180200,175102065,2985,2985,2985,2985,0
20240902,180100,175102065,2985,2985,2985,2985,0
20240902,180000,175102065,2985,2985,2985,2985,0
20240902,175900,175102065,2985,2985,2985,2985,0
20240902,175800,175102065,2985,2985,2985,2985,0
20240902,175700,175102065,2985,2985,2985,2985,0
20240902,175600,175102065,2985,2985,2985,2985,0
20240902,175500,175102065,2985,2985,2985,2985,0
20240902,175400,175102065,2985,2985,2985,2985,0
20240902,175300,175102065,2985,2985,2985,2985,0
20240902,175200,175102065,2985,2985,2985,2985,0
20240902,175100,175102065,2985,2985,2985,2985,0
20240902,175000,175102065,2985,2985,2985,2985,1360
20240902,174900,175102065,2985,2985,2985,2985,0
20240902,174800,175102065,2985,2985,2985,2985,0
20240902,174700,175102065,2985,2985,2985,2985,0
20240902,174600,175102065,2985,2985,2985,2985,0
20240902,174500,175102065,2985,2985,2985,2985,0
20240902,174400,175102065,2985,2985,2985,2985,0
20240902,174300,175102065,2985,2985,2985,2985,0
20240902,174200,175102065,2985,2985,2985,2985,0
20240902,174100,175102065,2985,2985,2985,2985,0
20240902,174000,175102065,2985,2985,2985,2985,0
20240902,173900,175102065,2985,2985,2985,2985,0
20240902,173800,175102065,2985,2985,2985,2985,0
20240902,173700,175102065,2985,2985,2985,2985,0
20240902,173600,175102065,2985,2985,2985,2985,0
20240902,173500,175102065,2985,2985,2985,2985,0
20240902,173400,175102065,2985,2985,2985,2985,0
20240902,173300,175102065,2985,2985,2985,2985,0
20240902,173200,175102065,2985,2985,2985,2985,0
20240902,173100,175102065,2985,2985,2985,2985,0
20240902,173000,175102065,2985,2985,2985,2985,0
20240902,172900,175102065,2985,2985,2985,2985,0
20240902,172800,175102065,2985,2985,2985,2985,0
20240902,172700,175102065,2985,2985,2985,2985,0
20240902,172600,175102065,2985,2985,2985,2985,0
20240902,172500,175102065,2985,2985,2985,2985,0
20240902,172400,175102065,2985,2985,2985,2985,0
20240902,172300,175102065,2985,2985,2985,2985,0
20240902,172200,175102065,2985,2985,2985,2985,0
20240902,172100,175102065,2985,2985,2985,2985,0
20240902,172000,175102065,2985,2985,2985,2985,1360
20240902,171900,175102065,2985,2985,2985,2985,0
20240902,171800,175102065,2985,2985,2985,2985,0
20240902,171700,175102065,2985,2985,2985,2985,0
20240902,171600,175102065,2985,2985,2985,2985,0
20240902,171500,175102065,2985,2985,2985,2985,0
20240902,171400,175102065,2985,2985,2985,2985,0
20240902,171300,175102065,2985,2985,2985,2985,0
20240902,171200,175102065,2985,2985,2985,2985,0
20240902,171100,175102065,2985,2985,2985,2985,0
20240902,171000,175102065,2985,2985,2985,2985,0
20240902,170900,175102065,2985,2985,2985,2985,0
20240902,170800,175102065,2985,2985,2985,2985,0
20240902,170700,175102065,2985,2985,2985,2985,0
20240902,170600,175102065,2985,2985,2985,2985,0
20240902,170500,175102065,2985,2985,2985,2985,0
20240902,170400,175102065,2985,2985,2985,2985,0
20240902,170300,175102065,2985,2985,2985,2985,0
20240902,170200,175102065,2985,2985,2985,2985,0
20240902,170100,175102065,2985,2985,2985,2985,0
20240902,170000,175102065,2985,2985,2985,2985,0
20240902,165900,175102065,2985,2985,2985,2985,0
20240902,165800,175102065,2985,2985,2985,2985,0
20240902,165700,175102065,2985,2985,2985,2985,0
20240902,165600,175102065,2985,2985,2985,2985,0
20240902,165500,175102065,2985,2985,2985,2985,0
20240902,165400,175102065,2985,2985,2985,2985,0
20240902,165300,175102065,2985,2985,2985,2985,0
20240902,165200,175102065,2985,2985,2985,2985,0
20240902,165100,175102065,2985,2985,2985,2985,0
20240902,165000,175102065,2985,2985,2985,2985,1360
20240902,164900,175102065,2985,2985,2985,2985,0
20240902,164800,175102065,2985,2985,2985,2985,0
20240902,164700,175102065,2985,2985,2985,2985,0
20240902,164600,175102065,2985,2985,2985,2985,0
20240902,164500,175102065,2985,2985,2985,2985,0
20240902,164400,175102065,2985,2985,2985,2985,0
20240902,164300,175102065,2985,2985,2985,2985,0
20240902,164200,175102065,2985,2985,2985,2985,0
20240902,164100,175102065,2985,2985,2985,2985,0
20240902,164000,175102065,2985,2985,2985,2985,0
20240902,163900,175102065,2985,2985,2985,2985,0
20240902,163800,175102065,2985,2985,2985,2985,0
20240902,163700,175102065,2985,2985,2985,2985,0
20240902,163600,175102065,2985,2985,2985,2985,0
20240902,163500,175102065,2985,2985,2985,2985,0
20240902,163400,175102065,2985,2985,2985,2985,0
20240902,163300,175102065,2985,2985,2985,2985,0
20240902,163200,175102065,2985,2985,2985,2985,0
20240902,163100,175102065,2985,2985,2985,2985,0
20240902,163000,175102065,2985,2985,2985,2985,0
20240902,162900,175102065,2985,2985,2985,2985,0
20240902,162800,175102065,2985,2985,2985,2985,0
20240902,162700,175102065,2985,2985,2985,2985,0
20240902,162600,175102065,2985,2985,2985,2985,0
20240902,162500,175102065,2985,2985,2985,2985,0
20240902,162400,175102065,2985,2985,2985,2985,0
20240902,162300,175102065,2985,2985,2985,2985,0
20240902,162200,175102065,2985,2985,2985,2985,0
20240902,162100,175102065,2985,2985,2985,2985,0
20240902,162000,175102065,2985,2985,2985,2985,1360
20240902,161900,175102065,2985,2985,2985,2985,0
20240902,161800,175102065,2985,2985,2985,2985,0
20240902,161700,175102065,2985,2985,2985,2985,0
20240902,161600,175102065,2985,2985,2985,2985,0
20240902,161500,175102065,2985,2985,2985,2985,0
20240902,161400,175102065,2985,2985,2985,2985,0
20240902,161300,175102065,2985,2985,2985,2985,0
20240902,161200,175102065,2985,2985,2985,2985,0
20240902,161100,175102065,2985,2985,2985,2985,0
20240902,161000,175102065,2985,2985,2985,2985,0
20240902,160900,175102065,2985,2985,2985,2985,0
20240902,160800,175102065,2985,2985,2985,2985,0
20240902,160700,175102065,2985,2985,2985,2985,0
20240902,160600,175102065,2985,2985,2985,2985,0
20240902,160500,175102065,2985,2985,2985,2985,0
20240902,160400,175102065,2985,2985,2985,2985,0
20240902,160300,175102065,2985,2985,2985,2985,0
20240902,160200,175102065,2985,2985,2985,2985,0
20240902,160100,175102065,2985,2985,2985,2985,0
20240902,160000,175102065,2985,2985,2985,2985,0
20240902,155900,175102065,2985,2985,2985,2985,0
20240902,155800,175102065,2985,2985,2985,2985,0
20240902,155700,175102065,2985,2985,2985,2985,0
20240902,155600,175102065,2985,2985,2985,2985,0
20240902,155500,175102065,2985,2985,2985,2985,0
20240902,155400,175102065,2985,2985,2985,2985,0
20240902,155300,175102065,2985,2985,2985,2985,0
20240902,155200,175102065,2985,2985,2985,2985,0
20240902,155100,175102065,2985,2985,2985,2985,0
20240902,155000,175102065,2985,2985,2985,2985,1360
20240902,154900,175102065,2985,2985,2985,2985,0
20240902,154800,175102065,2985,2985,2985,2985,0
20240902,154700,175102065,2985,2985,2985,2985,0
20240902,154600,175102065,2985,2985,2985,2985,0
20240902,154500,175102065,2985,2985,2985,2985,0
20240902,154400,175102065,2985,2985,2985,2985,0
20240902,154300,175102065,2985,2985,2985,2985,0
20240902,154200,175102065,2985,2985,2985,2985,0
20240902,154100,175102065,2985,2985,2985,2985,0
20240902,154000,175102065,2985,2985,2985,2985,0
20240902,153900,175102065,2985,2985,2985,2985,0
20240902,153800,175102065,2985,2985,2985,2985,0
20240902,153700,175102065,2985,2985,2985,2985,0
20240902,153600,175102065,2985,2985,2985,2985,0
20240902,153500,175102065,2985,2985,2985,2985,0
20240902,153400,175102065,2985,2985,2985,2985,0
20240902,153300,175102065,2985,2985,2985,2985,0
20240902,153200,175102065,2985,2985,2985,2985,0
20240902,153100,175102065,2985,2985,2985,2985,0
20240902,153000,175102065,2985,2985,2985,2985,1360
20240902,152900,171042465,2985,2985,2985,2985,0
20240902,152800,171042465,2985,2985,2985,2985,0
20240902,152700,171042465,2985,2985,2985,2985,0
20240902,152600,171042465,2985,2985,2985,2985,0
20240902,152500,171042465,2985,2985,2985,2985,0
20240902,152400,171042465,2985,2985,2985,2985,0
20240902,152300,171042465,2985,2985,2985,2985,0
20240902,152200,171042465,2985,2985,2985,2985,0
20240902,152100,171042465,2985,2985,2985,2985,0
20240902,152000,171042465,2985,2985,2985,2985,0
20240902,151900,171042465,2985,3005,3005,2985,1054
20240902,151800,167875375,3005,3005,3005,3005,1
20240902,151700,167872370,3005,3005,3005,3005,0
20240902,151600,167872370,3005,3005,3005,3005,0
20240902,151500,167872370,3005,3005,3005,3005,0
20240902,151400,167872370,3005,3005,3005,3005,0
20240902,151300,167872370,3005,3005,3005,3005,0
20240902,151200,167872370,3005,3005,3005,3005,0
20240902,151100,167872370,3005,3005,3005,3005,0
20240902,151000,167872370,3005,3005,3005,3005,0
20240902,150900,167872370,3005,3005,3005,3005,0
20240902,150800,167872370,3005,3005,3005,3005,0
20240902,150700,167872370,3005,3005,3005,3005,0
20240902,150600,167872370,3005,3005,3005,3005,0
20240902,150500,167872370,3005,3005,3005,3005,0
20240902,150400,167872370,3005,3005,3005,3005,0
20240902,150300,167872370,3005,3005,3005,3005,0
20240902,150200,167872370,3005,3005,3005,3005,0
20240902,150100,167872370,3005,3005,3005,3005,0
20240902,150000,167872370,3005,3005,3005,3005,0
20240902,145900,167872370,3005,3005,3005,3005,0
20240902,145800,167872370,3005,3005,3005,3005,0
20240902,145700,167872370,3005,3005,3005,3005,0
20240902,145600,167872370,3005,3005,3005,3005,0
20240902,145500,167872370,3005,3005,3005,3005,0
20240902,145400,167872370,3005,3005,3005,3005,0
20240902,145300,167872370,3005,2985,3005,2985,178
20240902,145200,167341020,2985,2985,2985,2985,174
20240902,145100,166821630,2995,2995,2995,2995,340
20240902,145000,165803330,2995,2995,2995,2995,45
20240902,144900,165668555,3010,3010,3010,3010,500
20240902,144800,164163555,3010,3010,3010,3010,0
20240902,144700,164163555,3010,3010,3010,3010,0
20240902,144600,164163555,3010,3010,3010,3010,0
20240902,144500,164163555,3010,3010,3010,3010,1
20240902,144400,164160545,2995,2995,2995,2995,0
20240902,144300,164160545,2995,2995,2995,2995,0
20240902,144200,164160545,2995,2995,2995,2995,0
20240902,144100,164160545,2995,2995,2995,2995,0
20240902,144000,164160545,2995,2995,2995,2995,0
20240902,143900,164160545,2995,2995,2995,2995,0
20240902,143800,164160545,2995,2995,2995,2995,0
20240902,143700,164160545,2995,2995,2995,2995,0
20240902,143600,164160545,2995,2995,2995,2995,0
20240902,143500,164160545,2995,2990,2995,2990,378
20240902,143400,163028470,2995,2995,2995,2995,0
20240902,143300,163028470,2995,2995,2995,2995,0
20240902,143200,163028470,2995,2995,2995,2995,0
20240902,143100,163028470,2995,2995,2995,2995,0
20240902,143000,163028470,2995,2995,2995,2995,1
20240902,142900,163025475,2995,2995,2995,2995,0
20240902,142800,163025475,2995,2995,2995,2995,0
20240902,142700,163025475,2995,2995,2995,2995,69
20240902,142600,162818820,2980,2980,2980,2980,0
20240902,142500,162818820,2980,2980,2980,2980,0
20240902,142400,162818820,2980,2980,2980,2980,0
20240902,142300,162818820,2980,2980,2980,2980,0
20240902,142200,162818820,2980,2980,2980,2980,0
20240902,142100,162818820,2980,2995,2995,2980,5700
20240902,142000,145810945,2995,2995,2995,2995,13
20240902,141900,145772010,2995,2995,2995,2995,0
20240902,141800,145772010,2995,3000,3000,2995,277
20240902,141700,144941605,2995,2995,2995,2995,0
20240902,141600,144941605,2995,2995,2995,2995,0
20240902,141500,144941605,2995,2995,2995,2995,0
20240902,141400,144941605,2995,2995,2995,2995,0
20240902,141300,144941605,2995,2995,2995,2995,5
20240902,141200,144926630,2995,2995,2995,2995,0
20240902,141100,144926630,2995,2995,2995,2995,0
20240902,141000,144926630,2995,2995,2995,2995,0
20240902,140900,144926630,2995,2995,2995,2995,0
20240902,140800,144926630,2995,2995,2995,2995,0
20240902,140700,144926630,2995,2995,2995,2995,0
20240902,140600,144926630,2995,2995,2995,2995,0
20240902,140500,144926630,2995,3005,3005,2995,50
20240902,140400,144776785,3010,3010,3010,3010,0
20240902,140300,144776785,3010,3010,3010,3010,50
20240902,140200,144626285,3010,3010,3010,3010,0
20240902,140100,144626285,3010,3010,3010,3010,0
20240902,140000,144626285,3010,3010,3010,3010,0
20240902,135900,144626285,3010,3010,3010,3010,0
20240902,135800,144626285,3010,3010,3010,3010,0
20240902,135700,144626285,3010,3010,3010,3010,0
20240902,135600,144626285,3010,3010,3010,3010,0
20240902,135500,144626285,3010,3010,3010,3010,1
20240902,135400,144623275,3010,3010,3010,3010,0
20240902,135300,144623275,3010,3010,3010,3010,10
20240902,135200,144593175,3010,3010,3010,3010,0
20240902,135100,144593175,3010,3010,3010,3010,0
20240902,135000,144593175,3010,3010,3010,3010,188
20240902,134900,144027295,3010,3010,3010,3010,0
20240902,134800,144027295,3010,3010,3010,3010,0
20240902,134700,144027295,3010,3010,3010,3010,0
20240902,134600,144027295,3010,3010,3010,3010,0
20240902,134500,144027295,3010,3010,3010,3010,0
20240902,134400,144027295,3010,3010,3010,3010,0
20240902,134300,144027295,3010,3010,3010,3010,0
20240902,134200,144027295,3010,3010,3010,3010,5
20240902,134100,144012245,3010,3010,3010,3010,1
20240902,134000,144009235,3005,3005,3005,3005,0
20240902,133900,144009235,3005,3005,3005,3005,308
20240902,133800,143083695,3005,3005,3005,3005,1
20240902,133700,143080690,2995,2995,2995,2995,0
20240902,133600,143080690,2995,2995,2995,2995,0
20240902,133500,143080690,2995,2995,2995,2995,0
20240902,133400,143080690,2995,2995,2995,2995,0
20240902,133300,143080690,2995,2995,2995,2995,0
20240902,133200,143080690,2995,2995,2995,2995,0
20240902,133100,143080690,2995,2995,2995,2995,0
20240902,133000,143080690,2995,2995,2995,2995,254
20240902,132900,142319960,2995,2995,2995,2995,0
20240902,132800,142319960,2995,3000,3000,2995,149
20240902,132700,141873425,3005,3005,3005,3005,0
20240902,132600,141873425,3005,3005,3005,3005,8
20240902,132500,141849385,3005,3005,3005,3005,94
20240902,132400,141566915,3010,3010,3010,3010,200
20240902,132300,140964915,3010,3010,3010,3010,1
20240902,132200,140961905,2995,3020,3020,2995,1391
20240902,132100,136789110,3000,3000,3000,3000,0
20240902,132000,136789110,3000,3000,3000,3000,0
20240902,131900,136789110,3000,3000,3000,3000,30
20240902,131800,136699110,3000,3000,3000,3000,0
20240902,131700,136699110,3000,3000,3000,3000,0
20240902,131600,136699110,3000,3000,3000,3000,1
20240902,131500,136696110,3005,3005,3005,3005,0
20240902,131400,136696110,3005,3005,3005,3005,0
20240902,131300,136696110,3005,3005,3005,3005,0
20240902,131200,136696110,3005,3005,3005,3005,230
20240902,131100,136004960,3030,3030,3030,3030,0
20240902,131000,136004960,3030,3030,3030,3030,0
20240902,130900,136004960,3030,3030,3030,3030,0
20240902,130800,136004960,3030,3030,3030,3030,0
20240902,130700,136004960,3030,3030,3030,3030,0
20240902,130600,136004960,3030,3030,3030,3030,0
20240902,130500,136004960,3030,3030,3030,3030,0
20240902,130400,136004960,3030,3005,3030,3000,567
20240902,130300,134293610,3000,3000,3000,3000,0
20240902,130200,134293610,3000,3000,3000,3000,0
20240902,130100,134293610,3000,3000,3000,3000,0
20240902,130000,134293610,3000,3000,3000,3000,0
20240902,125900,134293610,3000,3000,3000,3000,0
20240902,125800,134293610,3000,3000,3000,3000,0
20240902,125700,134293610,3000,3000,3000,3000,0
20240902,125600,134293610,3000,3000,3000,3000,0
20240902,125500,134293610,3000,3000,3000,3000,22
20240902,125400,134227610,3030,3005,3030,3000,289
20240902,125300,133354940,3030,3030,3030,3030,0
20240902,125200,133354940,3030,3030,3030,3030,1
20240902,125100,133351910,3030,3030,3030,3030,0
20240902,125000,133351910,3030,3030,3030,3030,0
20240902,124900,133351910,3030,3030,3030,3030,0
20240902,124800,133351910,3030,3030,3030,3030,0
20240902,124700,133351910,3030,3005,3030,3000,952
20240902,124600,130477625,3030,3030,3030,3030,0
20240902,124500,130477625,3030,3030,3030,3030,0
20240902,124400,130477625,3030,3030,3030,3030,0
20240902,124300,130477625,3030,3030,3030,3030,0
20240902,124200,130477625,3030,3030,3030,3030,500
20240902,124100,128962625,3030,3030,3030,3030,0
20240902,124000,128962625,3030,3030,3030,3030,500
20240902,123900,127447625,3030,3030,3030,3030,500
20240902,123800,125932625,3030,3030,3030,3030,17
20240902,123700,125881115,3030,3030,3030,3030,10
20240902,123600,125850815,3030,3030,3030,3030,1
20240902,123500,125847785,3005,3005,3005,3005,0
20240902,123400,125847785,3005,3005,3005,3005,0
20240902,123300,125847785,3005,3005,3005,3005,0
20240902,123200,125847785,3005,3005,3005,3005,0
20240902,123100,125847785,3005,3005,3005,3005,0
20240902,123000,125847785,3005,3005,3005,3005,474
20240902,122900,124423415,3005,3005,3005,3005,0
20240902,122800,124423415,3005,3005,3005,3005,0
20240902,122700,124423415,3005,3005,3005,3005,0
20240902,122600,124423415,3005,3005,3005,3005,1
20240902,122500,124420410,3035,3035,3035,3035,0
20240902,122400,124420410,3035,3035,3035,3035,0
20240902,122300,124420410,3035,3035,3035,3035,0
20240902,122200,124420410,3035,3025,3035,3025,610
20240902,122100,122570625,3025,3025,3025,3025,34
20240902,122000,122467775,3025,2980,3030,2975,4636
20240902,121900,108540800,3000,3000,3000,3000,0
20240902,121800,108540800,3000,3000,3000,3000,0
20240902,121700,108540800,3000,3000,3000,3000,0
20240902,121600,108540800,3000,3000,3000,3000,0
20240902,121500,108540800,3000,3000,3000,3000,0
20240902,121400,108540800,3000,3000,3000,3000,0
20240902,121300,108540800,3000,3000,3000,3000,1
20240902,121200,108537800,3000,2995,3000,2995,643
20240902,121100,106612010,2980,2980,2980,2980,4704
20240902,121000,92594090,2995,2995,2995,2995,0
20240902,120900,92594090,2995,2995,2995,2995,0
20240902,120800,92594090,2995,2995,2995,2995,0
20240902,120700,92594090,2995,2990,2995,2990,1000
20240902,120600,89601660,2990,2990,2990,2990,0
20240902,120500,89601660,2990,2990,2990,2990,0
20240902,120400,89601660,2990,2990,2990,2990,0
20240902,120300,89601660,2990,2990,2990,2990,0
20240902,120200,89601660,2990,2990,2990,2990,0
20240902,120100,89601660,2990,2990,2990,2990,1
20240902,120000,89598670,2965,2965,2965,2965,0
20240902,115900,89598670,2965,2965,2965,2965,0
20240902,115800,89598670,2965,2965,2965,2965,0
20240902,115700,89598670,2965,2965,2965,2965,0
20240902,115600,89598670,2965,2965,2965,2965,0
20240902,115500,89598670,2965,2965,2965,2965,13
20240902,115400,89560125,2985,2985,2985,2985,0
20240902,115300,89560125,2985,2985,2985,2985,0
20240902,115200,89560125,2985,2985,2985,2985,5
20240902,115100,89545200,2985,2985,2985,2985,0
20240902,115000,89545200,2985,2985,2985,2985,0
20240902,114900,89545200,2985,2985,2985,2985,0
20240902,114800,89545200,2985,2985,2985,2985,0
20240902,114700,89545200,2985,2980,2985,2980,1200
20240902,114600,85965610,2980,2980,2980,2980,0
20240902,114500,85965610,2980,2980,2980,2980,0
20240902,114400,85965610,2980,2980,2980,2980,0
20240902,114300,85965610,2980,2980,2980,2980,0
20240902,114200,85965610,2980,2980,2980,2980,0
20240902,114100,85965610,2980,2980,2980,2980,0
20240902,114000,85965610,2980,2980,2980,2980,0
20240902,113900,85965610,2980,2980,2980,2980,0
20240902,113800,85965610,2980,2980,2980,2980,0
20240902,113700,85965610,2980,2980,2980,2980,0
20240902,113600,85965610,2980,2980,2980,2980,0
20240902,113500,85965610,2980,2980,2980,2980,0
20240902,113400,85965610,2980,2980,2980,2980,495
20240902,113300,84490510,2980,2975,2980,2975,5000
20240902,113200,69591230,2950,2950,2950,2950,0
20240902,113100,69591230,2950,2950,2950,2950,60
20240902,113000,69414230,2970,2970,2970,2970,0
20240902,112900,69414230,2970,2970,2970,2970,0
20240902,112800,69414230,2970,2970,2970,2970,0
20240902,112700,69414230,2970,2970,2970,2970,0
20240902,112600,69414230,2970,2970,2970,2970,480
20240902,112500,67988630,2970,2970,2970,2970,0
20240902,112400,67988630,2970,2970,2970,2970,0
20240902,112300,67988630,2970,2970,2970,2970,0
20240902,112200,67988630,2970,2970,2970,2970,0
20240902,112100,67988630,2970,2970,2970,2970,0
20240902,112000,67988630,2970,2970,2970,2970,0
20240902,111900,67988630,2970,2970,2970,2970,0
20240902,111800,67988630,2970,2970,2970,2970,0
20240902,111700,67988630,2970,2955,2970,2955,10000
20240902,111600,38303630,2965,2965,2965,2965,1
20240902,111500,38300665,2965,2965,2965,2965,0
20240902,111400,38300665,2965,2965,2965,2965,0
20240902,111300,38300665,2965,2965,2965,2965,0
20240902,111200,38300665,2965,2965,2965,2965,0
20240902,111100,38300665,2965,2945,2965,2945,3058
20240902,111000,29274265,2940,2940,2940,2940,0
20240902,110900,29274265,2940,2940,2940,2940,719
20240902,110800,27160405,2945,2945,2945,2945,0
20240902,110700,27160405,2945,2945,2945,2945,0
20240902,110600,27160405,2945,2945,2945,2945,11
20240902,110500,27128010,2945,2945,2945,2945,0
20240902,110400,27128010,2945,2945,2945,2945,1
20240902,110300,27125065,2945,2945,2945,2945,0
20240902,110200,27125065,2945,2945,2945,2945,100
20240902,110100,26830565,2945,2945,2945,2945,0
20240902,110000,26830565,2945,2945,2945,2945,4
20240902,105900,26818785,2940,2940,2940,2940,0
20240902,105800,26818785,2940,2940,2940,2940,0
20240902,105700,26818785,2940,2945,2945,2940,665
20240902,105600,24863185,2945,2945,2945,2945,0
20240902,105500,24863185,2945,2945,2945,2945,231
20240902,105400,24182890,2945,2945,2945,2945,0
20240902,105300,24182890,2945,2945,2945,2945,0
20240902,105200,24182890,2945,2945,2945,2945,0
20240902,105100,24182890,2945,2945,2945,2945,0
20240902,105000,24182890,2945,2945,2945,2945,0
20240902,104900,24182890,2945,2945,2945,2945,0
20240902,104800,24182890,2945,2945,2945,2945,0
20240902,104700,24182890,2945,2945,2945,2945,0
20240902,104600,24182890,2945,2950,2950,2945,492
20240902,104500,22731495,2970,2970,2970,2970,0
20240902,104400,22731495,2970,2970,2970,2970,0
20240902,104300,22731495,2970,2970,2970,2970,0
20240902,104200,22731495,2970,2970,2970,2970,0
20240902,104100,22731495,2970,2970,2970,2970,0
20240902,104000,22731495,2970,2970,2970,2970,0
20240902,103900,22731495,2970,2970,2970,2970,1
20240902,103800,22728525,2950,2950,2950,2950,166
20240902,103700,22238825,2950,2950,2950,2950,0
20240902,103600,22238825,2950,2950,2950,2950,0
20240902,103500,22238825,2950,2950,2950,2950,0
20240902,103400,22238825,2950,2950,2950,2950,0
20240902,103300,22238825,2950,2960,2960,2950,163
20240902,103200,21756635,2955,2955,2955,2955,0
20240902,103100,21756635,2955,2955,2955,2955,0
20240902,103000,21756635,2955,2955,2955,2955,57
20240902,102900,21588200,2955,2955,2955,2955,10
20240902,102800,21558650,2960,2960,2960,2960,1
20240902,102700,21555690,2955,2955,2955,2955,0
20240902,102600,21555690,2955,2955,2955,2955,0
20240902,102500,21555690,2955,2955,2955,2955,66
20240902,102400,21360660,2955,2955,2955,2955,1
20240902,102300,21357705,2960,2960,2960,2960,0
20240902,102200,21357705,2960,2960,2960,2960,0
20240902,102100,21357705,2960,2960,2960,2960,0
20240902,102000,21357705,2960,2960,2960,2960,18
20240902,101900,21304425,2960,2960,2960,2960,17
20240902,101800,21254105,2960,2960,2960,2960,35
20240902,101700,21150505,2960,2960,2960,2960,18
20240902,101600,21097225,2960,2960,2960,2960,140
20240902,101500,20682825,2970,2970,2970,2970,35
20240902,101400,20578875,2970,2970,2970,2970,18
20240902,101300,20525415,2970,2970,2970,2970,35
20240902,101200,20421465,2970,2970,2970,2970,35
20240902,101100,20317515,2970,2970,2970,2970,18
20240902,101000,20264055,2970,2970,2970,2970,35
20240902,100900,20160105,2960,2970,2970,2960,80
20240902,100800,19922955,2970,2950,2970,2950,26
20240902,100700,19845895,2970,2970,2970,2970,37
20240902,100600,19736005,2970,2970,2970,2970,18
20240902,100500,19682545,2970,2965,2970,2965,35
20240902,100400,19578685,2970,2970,2970,2970,36
20240902,100300,19471765,2970,2970,2970,2970,18
20240902,100200,19418305,2970,2965,2970,2960,635
20240902,100100,17538210,2985,2985,2985,2985,0
20240902,100000,17538210,2985,2985,2985,2985,0
20240902,095900,17538210,2985,2985,2985,2985,0
20240902,095800,17538210,2985,2985,2985,2985,0
20240902,095700,17538210,2985,2985,2985,2985,0
20240902,095600,17538210,2985,2985,2985,2985,0
20240902,095500,17538210,2985,2985,2985,2985,1
20240902,095400,17535225,2970,2970,2970,2970,0
20240902,095300,17535225,2970,2970,2970,2970,0
20240902,095200,17535225,2970,2970,2970,2970,2
20240902,095100,17529285,2985,2985,2985,2985,10
20240902,095000,17499435,2985,2970,2985,2965,787
20240902,094900,15165915,2965,2965,2965,2965,0
20240902,094800,15165915,2965,2985,2985,2965,2
20240902,094700,15159965,2985,2985,2985,2985,2
20240902,094600,15153995,2960,2990,2990,2960,55
20240902,094500,14991105,2990,2990,2990,2990,1
20240902,094400,14988115,2990,2990,2990,2990,0
20240902,094300,14988115,2990,2990,2990,2990,0
20240902,094200,14988115,2990,2985,2990,2985,61
20240902,094100,14806025,2985,2985,2985,2985,1
20240902,094000,14803040,2955,2955,2955,2955,363
20240902,093900,13730375,2950,2950,2950,2950,0
20240902,093800,13730375,2950,2950,2950,2950,13
20240902,093700,13692025,2955,2955,2955,2955,0
20240902,093600,13692025,2955,2955,2955,2955,40
20240902,093500,13573825,2955,2955,2955,2955,0
20240902,093400,13573825,2955,2955,2955,2950,769
20240902,093300,11301710,2955,2955,2955,2955,0
20240902,093200,11301710,2955,2955,2955,2955,100
20240902,093100,11006210,2955,2955,2955,2955,784
20240902,093000,8689490,2955,2955,2955,2955,0
20240902,092900,8689490,2955,2955,2955,2955,0
20240902,092800,8689490,2955,2955,2955,2955,0
20240902,092700,8689490,2955,2955,2955,2955,298
20240902,092600,7808900,2970,2975,2975,2970,27
20240902,092500,7728700,2990,2990,2990,2990,0
20240902,092400,7728700,2990,2990,2990,2990,0
20240902,092300,7728700,2990,2990,2990,2990,0
20240902,092200,7728700,2990,2990,2990,2990,0
20240902,092100,7728700,2990,2980,2990,2980,704
20240902,092000,5627665,2950,2950,2950,2950,1
20240902,091900,5624715,2945,2945,2945,2945,0
20240902,091800,5624715,2945,2945,2945,2945,150
20240902,091700,5182965,2940,2950,2950,2940,260
20240902,091600,4418365,2990,2990,2990,2990,0
20240902,091500,4418365,2990,2990,2990,2990,0
20240902,091400,4418365,2990,2990,2990,2990,1
20240902,091300,4415375,2950,2950,2950,2950,0
20240902,091200,4415375,2950,2950,2950,2950,0
20240902,091100,4415375,2950,2950,2950,2950,0
20240902,091000,4415375,2950,2955,2955,2950,70
20240902,090900,4208570,2945,2945,2945,2945,1
20240902,090800,4205625,2965,2965,2965,2965,0
20240902,090700,4205625,2965,2965,2965,2965,0
20240902,090600,4205625,2965,2975,2975,2930,703
20240902,090500,2135985,2990,2990,2990,2990,599
20240902,090400,344975,2995,2995,2995,2995,0
20240902,090300,344975,2995,2995,2995,2995,5
20240902,090200,330000,3000,3000,3000,3000,0
20240902,090100,330000,3000,3000,3000,3000,0
20240902,090000,330000,3000,3000,3000,3000,110