KissMeData/048470/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,192700,77599885,4000,4000,4000,4000,140
20240902,192600,77599885,4000,4000,4000,4000,0
20240902,192500,77599885,4000,4000,4000,4000,0
20240902,192400,77599885,4000,4000,4000,4000,0
20240902,192300,77599885,4000,4000,4000,4000,0
20240902,192200,77599885,4000,4000,4000,4000,0
20240902,192100,77599885,4000,4000,4000,4000,0
20240902,192000,77599885,4000,4000,4000,4000,0
20240902,191900,77599885,4000,4000,4000,4000,0
20240902,191800,77599885,4000,4000,4000,4000,0
20240902,191700,77599885,4000,4000,4000,4000,0
20240902,191600,77599885,4000,4000,4000,4000,0
20240902,191500,77599885,4000,4000,4000,4000,0
20240902,191400,77599885,4000,4000,4000,4000,0
20240902,191300,77599885,4000,4000,4000,4000,0
20240902,191200,77599885,4000,4000,4000,4000,0
20240902,191100,77599885,4000,4000,4000,4000,0
20240902,191000,77599885,4000,4000,4000,4000,0
20240902,190900,77599885,4000,4000,4000,4000,0
20240902,190800,77599885,4000,4000,4000,4000,0
20240902,190700,77599885,4000,4000,4000,4000,0
20240902,190600,77599885,4000,4000,4000,4000,0
20240902,190500,77599885,4000,4000,4000,4000,0
20240902,190400,77599885,4000,4000,4000,4000,0
20240902,190300,77599885,4000,4000,4000,4000,0
20240902,190200,77599885,4000,4000,4000,4000,0
20240902,190100,77599885,4000,4000,4000,4000,0
20240902,190000,77599885,4000,4000,4000,4000,0
20240902,185900,77599885,4000,4000,4000,4000,0
20240902,185800,77599885,4000,4000,4000,4000,0
20240902,185700,77599885,4000,4000,4000,4000,140
20240902,185600,77599885,4000,4000,4000,4000,0
20240902,185500,77599885,4000,4000,4000,4000,0
20240902,185400,77599885,4000,4000,4000,4000,0
20240902,185300,77599885,4000,4000,4000,4000,0
20240902,185200,77599885,4000,4000,4000,4000,0
20240902,185100,77599885,4000,4000,4000,4000,0
20240902,185000,77599885,4000,4000,4000,4000,0
20240902,184900,77599885,4000,4000,4000,4000,0
20240902,184800,77599885,4000,4000,4000,4000,0
20240902,184700,77599885,4000,4000,4000,4000,0
20240902,184600,77599885,4000,4000,4000,4000,0
20240902,184500,77599885,4000,4000,4000,4000,0
20240902,184400,77599885,4000,4000,4000,4000,0
20240902,184300,77599885,4000,4000,4000,4000,0
20240902,184200,77599885,4000,4000,4000,4000,0
20240902,184100,77599885,4000,4000,4000,4000,0
20240902,184000,77599885,4000,4000,4000,4000,0
20240902,183900,77599885,4000,4000,4000,4000,0
20240902,183800,77599885,4000,4000,4000,4000,0
20240902,183700,77599885,4000,4000,4000,4000,0
20240902,183600,77599885,4000,4000,4000,4000,0
20240902,183500,77599885,4000,4000,4000,4000,0
20240902,183400,77599885,4000,4000,4000,4000,0
20240902,183300,77599885,4000,4000,4000,4000,0
20240902,183200,77599885,4000,4000,4000,4000,0
20240902,183100,77599885,4000,4000,4000,4000,0
20240902,183000,77599885,4000,4000,4000,4000,0
20240902,182900,77599885,4000,4000,4000,4000,0
20240902,182800,77599885,4000,4000,4000,4000,0
20240902,182700,77599885,4000,4000,4000,4000,140
20240902,182600,77599885,4000,4000,4000,4000,0
20240902,182500,77599885,4000,4000,4000,4000,0
20240902,182400,77599885,4000,4000,4000,4000,0
20240902,182300,77599885,4000,4000,4000,4000,0
20240902,182200,77599885,4000,4000,4000,4000,0
20240902,182100,77599885,4000,4000,4000,4000,0
20240902,182000,77599885,4000,4000,4000,4000,0
20240902,181900,77599885,4000,4000,4000,4000,0
20240902,181800,77599885,4000,4000,4000,4000,0
20240902,181700,77599885,4000,4000,4000,4000,0
20240902,181600,77599885,4000,4000,4000,4000,0
20240902,181500,77599885,4000,4000,4000,4000,0
20240902,181400,77599885,4000,4000,4000,4000,0
20240902,181300,77599885,4000,4000,4000,4000,0
20240902,181200,77599885,4000,4000,4000,4000,0
20240902,181100,77599885,4000,4000,4000,4000,0
20240902,181000,77599885,4000,4000,4000,4000,0
20240902,180900,77599885,4000,4000,4000,4000,0
20240902,180800,77599885,4000,4000,4000,4000,0
20240902,180700,77599885,4000,4000,4000,4000,0
20240902,180600,77599885,4000,4000,4000,4000,0
20240902,180500,77599885,4000,4000,4000,4000,0
20240902,180400,77599885,4000,4000,4000,4000,0
20240902,180300,77599885,4000,4000,4000,4000,0
20240902,180200,77599885,4000,4000,4000,4000,0
20240902,180100,77599885,4000,4000,4000,4000,0
20240902,180000,77599885,4000,4000,4000,4000,0
20240902,175900,77599885,4000,4000,4000,4000,0
20240902,175800,77599885,4000,4000,4000,4000,0
20240902,175700,77599885,4000,4000,4000,4000,140
20240902,175600,77599885,4000,4000,4000,4000,0
20240902,175500,77599885,4000,4000,4000,4000,0
20240902,175400,77599885,4000,4000,4000,4000,0
20240902,175300,77599885,4000,4000,4000,4000,0
20240902,175200,77599885,4000,4000,4000,4000,0
20240902,175100,77599885,4000,4000,4000,4000,0
20240902,175000,77599885,4000,4000,4000,4000,0
20240902,174900,77599885,4000,4000,4000,4000,0
20240902,174800,77599885,4000,4000,4000,4000,0
20240902,174700,77599885,4000,4000,4000,4000,0
20240902,174600,77599885,4000,4000,4000,4000,0
20240902,174500,77599885,4000,4000,4000,4000,0
20240902,174400,77599885,4000,4000,4000,4000,0
20240902,174300,77599885,4000,4000,4000,4000,0
20240902,174200,77599885,4000,4000,4000,4000,0
20240902,174100,77599885,4000,4000,4000,4000,0
20240902,174000,77599885,4000,4000,4000,4000,0
20240902,173900,77599885,4000,4000,4000,4000,0
20240902,173800,77599885,4000,4000,4000,4000,0
20240902,173700,77599885,4000,4000,4000,4000,0
20240902,173600,77599885,4000,4000,4000,4000,0
20240902,173500,77599885,4000,4000,4000,4000,0
20240902,173400,77599885,4000,4000,4000,4000,0
20240902,173300,77599885,4000,4000,4000,4000,0
20240902,173200,77599885,4000,4000,4000,4000,0
20240902,173100,77599885,4000,4000,4000,4000,0
20240902,173000,77599885,4000,4000,4000,4000,0
20240902,172900,77599885,4000,4000,4000,4000,0
20240902,172800,77599885,4000,4000,4000,4000,0
20240902,172700,77599885,4000,4000,4000,4000,140
20240902,172600,77599885,4000,4000,4000,4000,0
20240902,172500,77599885,4000,4000,4000,4000,0
20240902,172400,77599885,4000,4000,4000,4000,0
20240902,172300,77599885,4000,4000,4000,4000,0
20240902,172200,77599885,4000,4000,4000,4000,0
20240902,172100,77599885,4000,4000,4000,4000,0
20240902,172000,77599885,4000,4000,4000,4000,0
20240902,171900,77599885,4000,4000,4000,4000,0
20240902,171800,77599885,4000,4000,4000,4000,0
20240902,171700,77599885,4000,4000,4000,4000,0
20240902,171600,77599885,4000,4000,4000,4000,0
20240902,171500,77599885,4000,4000,4000,4000,0
20240902,171400,77599885,4000,4000,4000,4000,0
20240902,171300,77599885,4000,4000,4000,4000,0
20240902,171200,77599885,4000,4000,4000,4000,0
20240902,171100,77599885,4000,4000,4000,4000,0
20240902,171000,77599885,4000,4000,4000,4000,0
20240902,170900,77599885,4000,4000,4000,4000,0
20240902,170800,77599885,4000,4000,4000,4000,0
20240902,170700,77599885,4000,4000,4000,4000,0
20240902,170600,77599885,4000,4000,4000,4000,0
20240902,170500,77599885,4000,4000,4000,4000,0
20240902,170400,77599885,4000,4000,4000,4000,0
20240902,170300,77599885,4000,4000,4000,4000,0
20240902,170200,77599885,4000,4000,4000,4000,0
20240902,170100,77599885,4000,4000,4000,4000,0
20240902,170000,77599885,4000,4000,4000,4000,0
20240902,165900,77599885,4000,4000,4000,4000,0
20240902,165800,77599885,4000,4000,4000,4000,0
20240902,165700,77599885,4000,4000,4000,4000,140
20240902,165600,77599885,4000,4000,4000,4000,0
20240902,165500,77599885,4000,4000,4000,4000,0
20240902,165400,77599885,4000,4000,4000,4000,0
20240902,165300,77599885,4000,4000,4000,4000,0
20240902,165200,77599885,4000,4000,4000,4000,0
20240902,165100,77599885,4000,4000,4000,4000,0
20240902,165000,77599885,4000,4000,4000,4000,0
20240902,164900,77599885,4000,4000,4000,4000,0
20240902,164800,77599885,4000,4000,4000,4000,0
20240902,164700,77599885,4000,4000,4000,4000,0
20240902,164600,77599885,4000,4000,4000,4000,0
20240902,164500,77599885,4000,4000,4000,4000,0
20240902,164400,77599885,4000,4000,4000,4000,0
20240902,164300,77599885,4000,4000,4000,4000,0
20240902,164200,77599885,4000,4000,4000,4000,0
20240902,164100,77599885,4000,4000,4000,4000,0
20240902,164000,77599885,4000,4000,4000,4000,0
20240902,163900,77599885,4000,4000,4000,4000,0
20240902,163800,77599885,4000,4000,4000,4000,0
20240902,163700,77599885,4000,4000,4000,4000,0
20240902,163600,77599885,4000,4000,4000,4000,0
20240902,163500,77599885,4000,4000,4000,4000,0
20240902,163400,77599885,4000,4000,4000,4000,0
20240902,163300,77599885,4000,4000,4000,4000,0
20240902,163200,77599885,4000,4000,4000,4000,0
20240902,163100,77599885,4000,4000,4000,4000,0
20240902,163000,77599885,4000,4000,4000,4000,0
20240902,162900,77599885,4000,4000,4000,4000,0
20240902,162800,77599885,4000,4000,4000,4000,0
20240902,162700,77599885,4000,4000,4000,4000,140
20240902,162600,77599885,4000,4000,4000,4000,0
20240902,162500,77599885,4000,4000,4000,4000,0
20240902,162400,77599885,4000,4000,4000,4000,0
20240902,162300,77599885,4000,4000,4000,4000,0
20240902,162200,77599885,4000,4000,4000,4000,0
20240902,162100,77599885,4000,4000,4000,4000,0
20240902,162000,77599885,4000,4000,4000,4000,0
20240902,161900,77599885,4000,4000,4000,4000,0
20240902,161800,77599885,4000,4000,4000,4000,0
20240902,161700,77599885,4000,4000,4000,4000,0
20240902,161600,77599885,4000,4000,4000,4000,0
20240902,161500,77599885,4000,4000,4000,4000,0
20240902,161400,77599885,4000,4000,4000,4000,0
20240902,161300,77599885,4000,4000,4000,4000,0
20240902,161200,77599885,4000,4000,4000,4000,0
20240902,161100,77599885,4000,4000,4000,4000,0
20240902,161000,77599885,4000,4000,4000,4000,0
20240902,160900,77599885,4000,4000,4000,4000,0
20240902,160800,77599885,4000,4000,4000,4000,0
20240902,160700,77599885,4000,4000,4000,4000,0
20240902,160600,77599885,4000,4000,4000,4000,0
20240902,160500,77599885,4000,4000,4000,4000,0
20240902,160400,77599885,4000,4000,4000,4000,0
20240902,160300,77599885,4000,4000,4000,4000,0
20240902,160200,77599885,4000,4000,4000,4000,0
20240902,160100,77599885,4000,4000,4000,4000,0
20240902,160000,77599885,4000,4000,4000,4000,0
20240902,155900,77599885,4000,4000,4000,4000,0
20240902,155800,77599885,4000,4000,4000,4000,0
20240902,155700,77599885,4000,4000,4000,4000,140
20240902,155600,77599885,4000,4000,4000,4000,0
20240902,155500,77599885,4000,4000,4000,4000,0
20240902,155400,77599885,4000,4000,4000,4000,0
20240902,155300,77599885,4000,4000,4000,4000,0
20240902,155200,77599885,4000,4000,4000,4000,0
20240902,155100,77599885,4000,4000,4000,4000,0
20240902,155000,77599885,4000,4000,4000,4000,0
20240902,154900,77599885,4000,4000,4000,4000,0
20240902,154800,77599885,4000,4000,4000,4000,0
20240902,154700,77599885,4000,4000,4000,4000,0
20240902,154600,77599885,4000,4000,4000,4000,0
20240902,154500,77599885,4000,4000,4000,4000,0
20240902,154400,77599885,4000,4000,4000,4000,0
20240902,154300,77599885,4000,4000,4000,4000,0
20240902,154200,77599885,4000,4000,4000,4000,0
20240902,154100,77599885,4000,4000,4000,4000,0
20240902,154000,77599885,4000,4000,4000,4000,0
20240902,153900,77599885,4000,4000,4000,4000,0
20240902,153800,77599885,4000,4000,4000,4000,0
20240902,153700,77599885,4000,4000,4000,4000,0
20240902,153600,77599885,4000,4000,4000,4000,0
20240902,153500,77599885,4000,4000,4000,4000,0
20240902,153400,77599885,4000,4000,4000,4000,0
20240902,153300,77599885,4000,4000,4000,4000,0
20240902,153200,77599885,4000,4000,4000,4000,0
20240902,153100,77599885,4000,4000,4000,4000,0
20240902,153000,77599885,4000,4000,4000,4000,140
20240902,152900,77039885,4000,4000,4000,4000,0
20240902,152800,77039885,4000,4000,4000,4000,0
20240902,152700,77039885,4000,4000,4000,4000,0
20240902,152600,77039885,4000,4000,4000,4000,0
20240902,152500,77039885,4000,4000,4000,4000,0
20240902,152400,77039885,4000,4000,4000,4000,0
20240902,152300,77039885,4000,4000,4000,4000,0
20240902,152200,77039885,4000,4000,4000,4000,0
20240902,152100,77039885,4000,4000,4000,4000,0
20240902,152000,77039885,4000,4000,4000,4000,0
20240902,151900,77039885,4000,4000,4000,4000,258
20240902,151800,76007885,4000,4000,4000,4000,0
20240902,151700,76007885,4000,4000,4000,4000,0
20240902,151600,76007885,4000,4000,4000,4000,127
20240902,151500,75499885,4015,4015,4015,4015,0
20240902,151400,75499885,4015,4000,4015,4000,290
20240902,151300,74339690,4015,4005,4015,4005,1076
20240902,151200,70029830,4005,4005,4005,4005,30
20240902,151100,69909680,4005,4005,4005,4005,66
20240902,151000,69645350,4005,4010,4010,4005,1521
20240902,150900,63553680,4010,4015,4015,4010,527
20240902,150800,61439140,4015,4015,4015,4015,0
20240902,150700,61439140,4015,4015,4015,4015,0
20240902,150600,61439140,4015,4015,4015,4015,793
20240902,150500,58255245,4020,4020,4020,4020,210
20240902,150400,57411045,4015,4015,4015,4015,0
20240902,150300,57411045,4015,4015,4015,4015,0
20240902,150200,57411045,4015,4015,4015,4015,20
20240902,150100,57330745,4020,4020,4020,4020,6
20240902,150000,57306625,4020,4030,4035,4015,372
20240902,145900,55811575,4030,4030,4030,4030,30
20240902,145800,55690675,4040,4040,4040,4040,0
20240902,145700,55690675,4040,4040,4040,4040,0
20240902,145600,55690675,4040,4040,4040,4040,0
20240902,145500,55690675,4040,4040,4040,4040,0
20240902,145400,55690675,4040,4040,4040,4040,0
20240902,145300,55690675,4040,4040,4040,4040,0
20240902,145200,55690675,4040,4040,4040,4040,0
20240902,145100,55690675,4040,4040,4040,4040,0
20240902,145000,55690675,4040,4040,4040,4040,0
20240902,144900,55690675,4040,4040,4040,4040,0
20240902,144800,55690675,4040,4040,4040,4040,0
20240902,144700,55690675,4040,4040,4040,4040,0
20240902,144600,55690675,4040,4040,4040,4040,0
20240902,144500,55690675,4040,4040,4040,4040,0
20240902,144400,55690675,4040,4040,4040,4040,0
20240902,144300,55690675,4040,4040,4040,4040,0
20240902,144200,55690675,4040,4040,4040,4040,0
20240902,144100,55690675,4040,4040,4040,4040,0
20240902,144000,55690675,4040,4040,4040,4040,0
20240902,143900,55690675,4040,4040,4040,4040,0
20240902,143800,55690675,4040,4040,4040,4040,0
20240902,143700,55690675,4040,4040,4040,4040,0
20240902,143600,55690675,4040,4040,4040,4040,0
20240902,143500,55690675,4040,4040,4040,4040,0
20240902,143400,55690675,4040,4040,4040,4040,0
20240902,143300,55690675,4040,4040,4040,4040,0
20240902,143200,55690675,4040,4040,4040,4040,0
20240902,143100,55690675,4040,4040,4040,4040,0
20240902,143000,55690675,4040,4040,4040,4040,0
20240902,142900,55690675,4040,4040,4040,4040,0
20240902,142800,55690675,4040,4040,4040,4040,0
20240902,142700,55690675,4040,4040,4040,4040,0
20240902,142600,55690675,4040,4040,4040,4040,0
20240902,142500,55690675,4040,4040,4040,4040,0
20240902,142400,55690675,4040,4040,4040,4040,0
20240902,142300,55690675,4040,4040,4040,4040,0
20240902,142200,55690675,4040,4040,4040,4040,0
20240902,142100,55690675,4040,4040,4040,4040,0
20240902,142000,55690675,4040,4040,4040,4040,0
20240902,141900,55690675,4040,4040,4040,4040,0
20240902,141800,55690675,4040,4040,4040,4040,0
20240902,141700,55690675,4040,4040,4040,4040,0
20240902,141600,55690675,4040,4040,4040,4040,2
20240902,141500,55682595,4040,4040,4040,4040,0
20240902,141400,55682595,4040,4040,4040,4040,0
20240902,141300,55682595,4040,4040,4040,4040,0
20240902,141200,55682595,4040,4040,4040,4040,0
20240902,141100,55682595,4040,4040,4040,4040,0
20240902,141000,55682595,4040,4040,4040,4040,0
20240902,140900,55682595,4040,4040,4040,4040,0
20240902,140800,55682595,4040,4040,4040,4040,0
20240902,140700,55682595,4040,4040,4040,4040,0
20240902,140600,55682595,4040,4040,4040,4040,0
20240902,140500,55682595,4040,4040,4040,4040,0
20240902,140400,55682595,4040,4040,4040,4040,0
20240902,140300,55682595,4040,4040,4040,4040,0
20240902,140200,55682595,4040,4040,4040,4040,0
20240902,140100,55682595,4040,4040,4040,4040,1
20240902,140000,55678555,4030,4030,4030,4030,130
20240902,135900,55154655,4030,4030,4030,4030,0
20240902,135800,55154655,4030,4030,4030,4030,0
20240902,135700,55154655,4030,4030,4030,4030,0
20240902,135600,55154655,4030,4030,4030,4030,0
20240902,135500,55154655,4030,4030,4030,4030,1
20240902,135400,55150625,4030,4030,4030,4030,0
20240902,135300,55150625,4030,4030,4030,4030,0
20240902,135200,55150625,4030,4030,4030,4030,0
20240902,135100,55150625,4030,4030,4030,4030,0
20240902,135000,55150625,4030,4030,4030,4030,0
20240902,134900,55150625,4030,4030,4030,4030,0
20240902,134800,55150625,4030,4030,4030,4030,0
20240902,134700,55150625,4030,4030,4030,4030,0
20240902,134600,55150625,4030,4030,4030,4030,0
20240902,134500,55150625,4030,4030,4030,4030,0
20240902,134400,55150625,4030,4025,4030,4015,1002
20240902,134300,51127570,4025,4025,4025,4025,0
20240902,134200,51127570,4025,4025,4025,4025,0
20240902,134100,51127570,4025,4025,4025,4025,0
20240902,134000,51127570,4025,4025,4025,4025,0
20240902,133900,51127570,4025,4025,4025,4025,0
20240902,133800,51127570,4025,4025,4025,4025,0
20240902,133700,51127570,4025,4025,4025,4025,0
20240902,133600,51127570,4025,4025,4025,4025,0
20240902,133500,51127570,4025,4025,4025,4025,1
20240902,133400,51123545,4025,4025,4025,4025,2
20240902,133300,51115495,4020,4020,4020,4020,0
20240902,133200,51115495,4020,4020,4020,4020,0
20240902,133100,51115495,4020,4020,4020,4020,0
20240902,133000,51115495,4020,4020,4020,4020,0
20240902,132900,51115495,4020,4020,4020,4020,0
20240902,132800,51115495,4020,4020,4020,4020,0
20240902,132700,51115495,4020,4020,4020,4020,1
20240902,132600,51111475,4020,4020,4020,4020,49
20240902,132500,50914495,4020,4020,4020,4020,0
20240902,132400,50914495,4020,4020,4020,4020,0
20240902,132300,50914495,4020,4020,4020,4020,0
20240902,132200,50914495,4020,4020,4020,4020,0
20240902,132100,50914495,4020,4020,4020,4020,0
20240902,132000,50914495,4020,4020,4020,4020,0
20240902,131900,50914495,4020,4020,4020,4020,0
20240902,131800,50914495,4020,4020,4020,4020,0
20240902,131700,50914495,4020,4020,4020,4020,0
20240902,131600,50914495,4020,4020,4020,4020,0
20240902,131500,50914495,4020,4020,4020,4020,0
20240902,131400,50914495,4020,4020,4020,4020,0
20240902,131300,50914495,4020,4020,4020,4020,0
20240902,131200,50914495,4020,4020,4020,4020,0
20240902,131100,50914495,4020,4020,4020,4020,0
20240902,131000,50914495,4020,4020,4020,4020,160
20240902,130900,50271295,4010,4010,4010,4010,0
20240902,130800,50271295,4010,4010,4010,4010,0
20240902,130700,50271295,4010,4010,4010,4010,0
20240902,130600,50271295,4010,4010,4010,4010,0
20240902,130500,50271295,4010,4010,4010,4010,0
20240902,130400,50271295,4010,4010,4010,4010,49
20240902,130300,50074805,4020,4020,4020,4020,0
20240902,130200,50074805,4020,4020,4020,4020,20
20240902,130100,49994405,4020,4020,4020,4020,0
20240902,130000,49994405,4020,4020,4020,4020,0
20240902,125900,49994405,4020,4020,4020,4020,0
20240902,125800,49994405,4020,4020,4020,4020,0
20240902,125700,49994405,4020,4020,4020,4020,0
20240902,125600,49994405,4020,4020,4020,4020,0
20240902,125500,49994405,4020,4020,4020,4020,0
20240902,125400,49994405,4020,4020,4020,4020,0
20240902,125300,49994405,4020,4010,4020,4010,998
20240902,125200,45991425,4010,4010,4010,4010,0
20240902,125100,45991425,4010,4010,4010,4010,0
20240902,125000,45991425,4010,4010,4010,4010,0
20240902,124900,45991425,4010,4010,4010,4010,0
20240902,124800,45991425,4010,4010,4010,4010,0
20240902,124700,45991425,4010,4010,4010,4010,0
20240902,124600,45991425,4010,4010,4010,4010,0
20240902,124500,45991425,4010,4010,4010,4010,0
20240902,124400,45991425,4010,4010,4010,4010,0
20240902,124300,45991425,4010,4010,4010,4010,200
20240902,124200,45189425,4010,4010,4010,4010,0
20240902,124100,45189425,4010,4010,4010,4010,0
20240902,124000,45189425,4010,4010,4010,4010,0
20240902,123900,45189425,4010,4010,4010,4010,477
20240902,123800,43276655,4020,4020,4020,4020,0
20240902,123700,43276655,4020,4020,4020,4020,0
20240902,123600,43276655,4020,4020,4020,4020,2
20240902,123500,43268615,4025,4025,4025,4025,1
20240902,123400,43264590,4010,4010,4010,4010,0
20240902,123300,43264590,4010,4010,4010,4010,0
20240902,123200,43264590,4010,4010,4010,4010,0
20240902,123100,43264590,4010,4025,4025,4010,601
20240902,123000,40854565,4015,4015,4015,4015,0
20240902,122900,40854565,4015,4015,4015,4015,0
20240902,122800,40854565,4015,4025,4025,4015,77
20240902,122700,40545025,4020,4020,4020,4020,0
20240902,122600,40545025,4020,4015,4020,4015,47
20240902,122500,40356140,4015,4015,4015,4015,0
20240902,122400,40356140,4015,4015,4015,4015,0
20240902,122300,40356140,4015,4015,4015,4015,0
20240902,122200,40356140,4015,4015,4015,4015,50
20240902,122100,40155390,4020,4020,4020,4020,0
20240902,122000,40155390,4020,4020,4020,4020,0
20240902,121900,40155390,4020,4020,4020,4020,0
20240902,121800,40155390,4020,4020,4020,4020,0
20240902,121700,40155390,4020,4020,4020,4020,156
20240902,121600,39528270,4015,4015,4015,4015,0
20240902,121500,39528270,4015,4015,4015,4015,0
20240902,121400,39528270,4015,4015,4015,4015,100
20240902,121300,39126770,4015,4015,4015,4015,0
20240902,121200,39126770,4015,4015,4015,4015,0
20240902,121100,39126770,4015,4015,4015,4015,0
20240902,121000,39126770,4015,4015,4015,4015,1
20240902,120900,39122755,4015,4015,4015,4015,0
20240902,120800,39122755,4015,4015,4015,4015,1
20240902,120700,39118740,4010,4010,4010,4010,111
20240902,120600,38673630,4010,4010,4010,4010,2
20240902,120500,38665610,4015,4015,4015,4015,0
20240902,120400,38665610,4015,4015,4015,4015,0
20240902,120300,38665610,4015,4015,4015,4015,0
20240902,120200,38665610,4015,4015,4015,4015,0
20240902,120100,38665610,4015,4015,4015,4015,0
20240902,120000,38665610,4015,4015,4015,4015,21
20240902,115900,38581295,4010,4010,4010,4010,0
20240902,115800,38581295,4010,4010,4010,4010,0
20240902,115700,38581295,4010,4010,4010,4010,0
20240902,115600,38581295,4010,4010,4010,4010,0
20240902,115500,38581295,4010,4010,4010,4010,1
20240902,115400,38577285,4015,4015,4015,4015,0
20240902,115300,38577285,4015,4015,4015,4015,0
20240902,115200,38577285,4015,4015,4015,4015,0
20240902,115100,38577285,4015,4015,4015,4015,0
20240902,115000,38577285,4015,4015,4015,4015,0
20240902,114900,38577285,4015,4015,4015,4015,0
20240902,114800,38577285,4015,4015,4015,4015,0
20240902,114700,38577285,4015,4015,4015,4015,0
20240902,114600,38577285,4015,4015,4015,4015,0
20240902,114500,38577285,4015,4015,4015,4015,0
20240902,114400,38577285,4015,4015,4015,4015,0
20240902,114300,38577285,4015,4015,4015,4015,0
20240902,114200,38577285,4015,4015,4015,4015,0
20240902,114100,38577285,4015,4015,4015,4015,0
20240902,114000,38577285,4015,4015,4015,4015,0
20240902,113900,38577285,4015,4015,4015,4015,0
20240902,113800,38577285,4015,4015,4015,4015,0
20240902,113700,38577285,4015,4015,4015,4015,0
20240902,113600,38577285,4015,4015,4015,4015,1
20240902,113500,38573270,4010,4010,4010,4010,0
20240902,113400,38573270,4010,4010,4010,4010,10
20240902,113300,38533170,4010,4010,4010,4010,0
20240902,113200,38533170,4010,4015,4015,4010,338
20240902,113100,37177695,4020,4020,4020,4020,0
20240902,113000,37177695,4020,4020,4020,4020,0
20240902,112900,37177695,4020,4020,4020,4020,0
20240902,112800,37177695,4020,4020,4020,4020,1
20240902,112700,37173675,4020,4020,4020,4020,0
20240902,112600,37173675,4020,4020,4020,4020,0
20240902,112500,37173675,4020,4020,4020,4020,0
20240902,112400,37173675,4020,4020,4020,4020,0
20240902,112300,37173675,4020,4020,4020,4020,0
20240902,112200,37173675,4020,4020,4020,4020,0
20240902,112100,37173675,4020,4020,4020,4020,0
20240902,112000,37173675,4020,4020,4020,4020,0
20240902,111900,37173675,4020,4020,4020,4020,0
20240902,111800,37173675,4020,4020,4020,4020,0
20240902,111700,37173675,4020,4020,4020,4020,0
20240902,111600,37173675,4020,4020,4020,4020,1
20240902,111500,37169655,4015,4015,4015,4015,0
20240902,111400,37169655,4015,4015,4015,4015,0
20240902,111300,37169655,4015,4015,4015,4015,200
20240902,111200,36366655,4020,4020,4020,4020,0
20240902,111100,36366655,4020,4020,4020,4020,0
20240902,111000,36366655,4020,4020,4020,4020,0
20240902,110900,36366655,4020,4020,4020,4020,0
20240902,110800,36366655,4020,4020,4020,4020,0
20240902,110700,36366655,4020,4020,4020,4020,0
20240902,110600,36366655,4020,4020,4020,4020,0
20240902,110500,36366655,4020,4020,4020,4020,0
20240902,110400,36366655,4020,4020,4020,4020,6
20240902,110300,36342535,4020,4020,4020,4020,0
20240902,110200,36342535,4020,4020,4020,4020,0
20240902,110100,36342535,4020,4020,4020,4020,0
20240902,110000,36342535,4020,4020,4020,4020,0
20240902,105900,36342535,4020,4020,4020,4020,0
20240902,105800,36342535,4020,4020,4020,4020,0
20240902,105700,36342535,4020,4020,4020,4020,0
20240902,105600,36342535,4020,4020,4020,4020,0
20240902,105500,36342535,4020,4020,4020,4020,0
20240902,105400,36342535,4020,4020,4020,4020,0
20240902,105300,36342535,4020,4020,4020,4020,0
20240902,105200,36342535,4020,4020,4020,4020,0
20240902,105100,36342535,4020,4020,4020,4020,0
20240902,105000,36342535,4020,4020,4020,4020,33
20240902,104900,36209875,4020,4020,4020,4020,0
20240902,104800,36209875,4020,4020,4020,4020,0
20240902,104700,36209875,4020,4020,4020,4020,0
20240902,104600,36209875,4020,4020,4020,4020,0
20240902,104500,36209875,4020,4020,4020,4020,0
20240902,104400,36209875,4020,4020,4020,4020,0
20240902,104300,36209875,4020,4030,4030,4020,501
20240902,104200,34191005,4055,4055,4055,4055,0
20240902,104100,34191005,4055,4055,4055,4055,0
20240902,104000,34191005,4055,4055,4055,4055,1
20240902,103900,34186950,4050,4050,4050,4050,0
20240902,103800,34186950,4050,4050,4050,4050,0
20240902,103700,34186950,4050,4050,4050,4050,0
20240902,103600,34186950,4050,4050,4050,4050,0
20240902,103500,34186950,4050,4050,4050,4050,0
20240902,103400,34186950,4050,4050,4050,4050,0
20240902,103300,34186950,4050,4050,4050,4050,0
20240902,103200,34186950,4050,4050,4050,4050,0
20240902,103100,34186950,4050,4050,4050,4050,0
20240902,103000,34186950,4050,4050,4050,4050,2000
20240902,102900,26086950,4055,4055,4055,4055,0
20240902,102800,26086950,4055,4030,4055,4030,81
20240902,102700,25760495,4055,4055,4055,4055,0
20240902,102600,25760495,4055,4055,4055,4055,0
20240902,102500,25760495,4055,4055,4055,4055,0
20240902,102400,25760495,4055,4055,4055,4055,0
20240902,102300,25760495,4055,4055,4055,4055,0
20240902,102200,25760495,4055,4055,4055,4055,0
20240902,102100,25760495,4055,4055,4055,4055,1
20240902,102000,25756440,4030,4030,4030,4030,0
20240902,101900,25756440,4030,4030,4030,4030,0
20240902,101800,25756440,4030,4040,4040,4030,768
20240902,101700,22660210,4065,4065,4065,4040,107
20240902,101600,22225405,4065,4065,4065,4065,1
20240902,101500,22221340,4035,4065,4065,4035,22
20240902,101400,22131970,4065,4065,4065,4065,0
20240902,101300,22131970,4065,4065,4065,4065,0
20240902,101200,22131970,4065,4065,4065,4065,0
20240902,101100,22131970,4065,4065,4065,4065,0
20240902,101000,22131970,4065,4065,4065,4065,0
20240902,100900,22131970,4065,4065,4065,4065,2
20240902,100800,22123840,4065,4065,4065,4065,0
20240902,100700,22123840,4065,4065,4065,4065,0
20240902,100600,22123840,4065,4065,4065,4065,0
20240902,100500,22123840,4065,4065,4065,4065,0
20240902,100400,22123840,4065,4065,4065,4065,0
20240902,100300,22123840,4065,4065,4065,4065,1
20240902,100200,22119775,4040,4040,4040,4040,165
20240902,100100,21453175,4065,4065,4065,4065,0
20240902,100000,21453175,4065,4065,4065,4065,0
20240902,095900,21453175,4065,4065,4065,4065,0
20240902,095800,21453175,4065,4065,4065,4065,0
20240902,095700,21453175,4065,4065,4065,4065,0
20240902,095600,21453175,4065,4065,4065,4065,501
20240902,095500,19416610,4040,4040,4040,4040,50
20240902,095400,19214610,4080,4080,4080,4080,0
20240902,095300,19214610,4080,4080,4080,4080,0
20240902,095200,19214610,4080,4080,4080,4080,0
20240902,095100,19214610,4080,4080,4080,4080,0
20240902,095000,19214610,4080,4080,4080,4080,45
20240902,094900,19031010,4060,4060,4060,4060,708
20240902,094800,16156530,4060,4060,4060,4060,1
20240902,094700,16152470,4030,4030,4030,4030,0
20240902,094600,16152470,4030,4030,4030,4030,0
20240902,094500,16152470,4030,4030,4030,4030,0
20240902,094400,16152470,4030,4030,4030,4030,0
20240902,094300,16152470,4030,4030,4030,4030,0
20240902,094200,16152470,4030,4030,4030,4030,0
20240902,094100,16152470,4030,4030,4030,4030,69
20240902,094000,15874400,4060,4060,4060,4060,10
20240902,093900,15833800,4060,4060,4060,4060,0
20240902,093800,15833800,4060,4060,4060,4060,0
20240902,093700,15833800,4060,4035,4060,4035,761
20240902,093600,12763115,4035,4035,4035,4035,0
20240902,093500,12763115,4035,4035,4035,4035,30
20240902,093400,12642065,4035,4035,4035,4035,0
20240902,093300,12642065,4035,4035,4035,4035,1
20240902,093200,12638030,4010,4035,4035,4010,24
20240902,093100,12541215,4035,4035,4035,4035,1
20240902,093000,12537180,4010,4010,4010,4010,0
20240902,092900,12537180,4010,4010,4010,4010,0
20240902,092800,12537180,4010,4010,4010,4010,888
20240902,092700,8976300,4010,4015,4015,4010,31
20240902,092600,8851945,4025,4025,4025,4025,0
20240902,092500,8851945,4025,4025,4025,4025,0
20240902,092400,8851945,4025,4025,4025,4025,0
20240902,092300,8851945,4025,4025,4025,4025,0
20240902,092200,8851945,4025,4025,4025,4025,100
20240902,092100,8449445,4030,4030,4030,4030,0
20240902,092000,8449445,4030,4030,4030,4030,108
20240902,091900,8014205,4035,4035,4035,4035,0
20240902,091800,8014205,4035,4035,4035,4035,0
20240902,091700,8014205,4035,4035,4035,4035,7
20240902,091600,7985960,4035,4035,4035,4035,0
20240902,091500,7985960,4035,4035,4035,4035,0
20240902,091400,7985960,4035,4035,4035,4035,0
20240902,091300,7985960,4035,4035,4035,4035,0
20240902,091200,7985960,4035,4015,4035,4015,1384
20240902,091100,2412220,4015,4015,4015,4015,0
20240902,091000,2412220,4015,4015,4015,4015,121
20240902,090900,1926405,4005,4005,4005,4005,5
20240902,090800,1906380,4005,4005,4005,4005,258
20240902,090700,873090,4005,4005,4005,4005,0
20240902,090600,873090,4005,4005,4005,4005,5
20240902,090500,853065,4005,4005,4005,4005,0
20240902,090400,853065,4005,4005,4005,4005,1
20240902,090300,849060,4005,4005,4005,4005,0
20240902,090200,849060,4005,4005,4005,4005,0
20240902,090100,849060,4005,4005,4005,4005,0
20240902,090000,849060,4005,4005,4005,4005,212