KissMeData/222980/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,203800,48517705,4050,4050,4050,4050,34
20240902,203700,48517705,4050,4050,4050,4050,0
20240902,203600,48517705,4050,4050,4050,4050,0
20240902,203500,48517705,4050,4050,4050,4050,0
20240902,203400,48517705,4050,4050,4050,4050,0
20240902,203300,48517705,4050,4050,4050,4050,0
20240902,203200,48517705,4050,4050,4050,4050,0
20240902,203100,48517705,4050,4050,4050,4050,0
20240902,203000,48517705,4050,4050,4050,4050,0
20240902,202900,48517705,4050,4050,4050,4050,0
20240902,202800,48517705,4050,4050,4050,4050,0
20240902,202700,48517705,4050,4050,4050,4050,0
20240902,202600,48517705,4050,4050,4050,4050,0
20240902,202500,48517705,4050,4050,4050,4050,0
20240902,202400,48517705,4050,4050,4050,4050,0
20240902,202300,48517705,4050,4050,4050,4050,0
20240902,202200,48517705,4050,4050,4050,4050,0
20240902,202100,48517705,4050,4050,4050,4050,0
20240902,202000,48517705,4050,4050,4050,4050,0
20240902,201900,48517705,4050,4050,4050,4050,0
20240902,201800,48517705,4050,4050,4050,4050,0
20240902,201700,48517705,4050,4050,4050,4050,0
20240902,201600,48517705,4050,4050,4050,4050,0
20240902,201500,48517705,4050,4050,4050,4050,0
20240902,201400,48517705,4050,4050,4050,4050,0
20240902,201300,48517705,4050,4050,4050,4050,0
20240902,201200,48517705,4050,4050,4050,4050,0
20240902,201100,48517705,4050,4050,4050,4050,0
20240902,201000,48517705,4050,4050,4050,4050,0
20240902,200900,48517705,4050,4050,4050,4050,0
20240902,200800,48517705,4050,4050,4050,4050,34
20240902,200700,48517705,4050,4050,4050,4050,0
20240902,200600,48517705,4050,4050,4050,4050,0
20240902,200500,48517705,4050,4050,4050,4050,0
20240902,200400,48517705,4050,4050,4050,4050,0
20240902,200300,48517705,4050,4050,4050,4050,0
20240902,200200,48517705,4050,4050,4050,4050,0
20240902,200100,48517705,4050,4050,4050,4050,0
20240902,200000,48517705,4050,4050,4050,4050,0
20240902,195900,48517705,4050,4050,4050,4050,0
20240902,195800,48517705,4050,4050,4050,4050,0
20240902,195700,48517705,4050,4050,4050,4050,0
20240902,195600,48517705,4050,4050,4050,4050,0
20240902,195500,48517705,4050,4050,4050,4050,0
20240902,195400,48517705,4050,4050,4050,4050,0
20240902,195300,48517705,4050,4050,4050,4050,0
20240902,195200,48517705,4050,4050,4050,4050,0
20240902,195100,48517705,4050,4050,4050,4050,0
20240902,195000,48517705,4050,4050,4050,4050,0
20240902,194900,48517705,4050,4050,4050,4050,0
20240902,194800,48517705,4050,4050,4050,4050,0
20240902,194700,48517705,4050,4050,4050,4050,0
20240902,194600,48517705,4050,4050,4050,4050,0
20240902,194500,48517705,4050,4050,4050,4050,0
20240902,194400,48517705,4050,4050,4050,4050,0
20240902,194300,48517705,4050,4050,4050,4050,0
20240902,194200,48517705,4050,4050,4050,4050,0
20240902,194100,48517705,4050,4050,4050,4050,0
20240902,194000,48517705,4050,4050,4050,4050,0
20240902,193900,48517705,4050,4050,4050,4050,0
20240902,193800,48517705,4050,4050,4050,4050,34
20240902,193700,48517705,4050,4050,4050,4050,0
20240902,193600,48517705,4050,4050,4050,4050,0
20240902,193500,48517705,4050,4050,4050,4050,0
20240902,193400,48517705,4050,4050,4050,4050,0
20240902,193300,48517705,4050,4050,4050,4050,0
20240902,193200,48517705,4050,4050,4050,4050,0
20240902,193100,48517705,4050,4050,4050,4050,0
20240902,193000,48517705,4050,4050,4050,4050,0
20240902,192900,48517705,4050,4050,4050,4050,0
20240902,192800,48517705,4050,4050,4050,4050,0
20240902,192700,48517705,4050,4050,4050,4050,0
20240902,192600,48517705,4050,4050,4050,4050,0
20240902,192500,48517705,4050,4050,4050,4050,0
20240902,192400,48517705,4050,4050,4050,4050,0
20240902,192300,48517705,4050,4050,4050,4050,0
20240902,192200,48517705,4050,4050,4050,4050,0
20240902,192100,48517705,4050,4050,4050,4050,0
20240902,192000,48517705,4050,4050,4050,4050,0
20240902,191900,48517705,4050,4050,4050,4050,0
20240902,191800,48517705,4050,4050,4050,4050,0
20240902,191700,48517705,4050,4050,4050,4050,0
20240902,191600,48517705,4050,4050,4050,4050,0
20240902,191500,48517705,4050,4050,4050,4050,0
20240902,191400,48517705,4050,4050,4050,4050,0
20240902,191300,48517705,4050,4050,4050,4050,0
20240902,191200,48517705,4050,4050,4050,4050,0
20240902,191100,48517705,4050,4050,4050,4050,0
20240902,191000,48517705,4050,4050,4050,4050,0
20240902,190900,48517705,4050,4050,4050,4050,0
20240902,190800,48517705,4050,4050,4050,4050,34
20240902,190700,48517705,4050,4050,4050,4050,0
20240902,190600,48517705,4050,4050,4050,4050,0
20240902,190500,48517705,4050,4050,4050,4050,0
20240902,190400,48517705,4050,4050,4050,4050,0
20240902,190300,48517705,4050,4050,4050,4050,0
20240902,190200,48517705,4050,4050,4050,4050,0
20240902,190100,48517705,4050,4050,4050,4050,0
20240902,190000,48517705,4050,4050,4050,4050,0
20240902,185900,48517705,4050,4050,4050,4050,0
20240902,185800,48517705,4050,4050,4050,4050,0
20240902,185700,48517705,4050,4050,4050,4050,0
20240902,185600,48517705,4050,4050,4050,4050,0
20240902,185500,48517705,4050,4050,4050,4050,0
20240902,185400,48517705,4050,4050,4050,4050,0
20240902,185300,48517705,4050,4050,4050,4050,0
20240902,185200,48517705,4050,4050,4050,4050,0
20240902,185100,48517705,4050,4050,4050,4050,0
20240902,185000,48517705,4050,4050,4050,4050,0
20240902,184900,48517705,4050,4050,4050,4050,0
20240902,184800,48517705,4050,4050,4050,4050,0
20240902,184700,48517705,4050,4050,4050,4050,0
20240902,184600,48517705,4050,4050,4050,4050,0
20240902,184500,48517705,4050,4050,4050,4050,0
20240902,184400,48517705,4050,4050,4050,4050,0
20240902,184300,48517705,4050,4050,4050,4050,0
20240902,184200,48517705,4050,4050,4050,4050,0
20240902,184100,48517705,4050,4050,4050,4050,0
20240902,184000,48517705,4050,4050,4050,4050,0
20240902,183900,48517705,4050,4050,4050,4050,0
20240902,183800,48517705,4050,4050,4050,4050,34
20240902,183700,48517705,4050,4050,4050,4050,0
20240902,183600,48517705,4050,4050,4050,4050,0
20240902,183500,48517705,4050,4050,4050,4050,0
20240902,183400,48517705,4050,4050,4050,4050,0
20240902,183300,48517705,4050,4050,4050,4050,0
20240902,183200,48517705,4050,4050,4050,4050,0
20240902,183100,48517705,4050,4050,4050,4050,0
20240902,183000,48517705,4050,4050,4050,4050,0
20240902,182900,48517705,4050,4050,4050,4050,0
20240902,182800,48517705,4050,4050,4050,4050,0
20240902,182700,48517705,4050,4050,4050,4050,0
20240902,182600,48517705,4050,4050,4050,4050,0
20240902,182500,48517705,4050,4050,4050,4050,0
20240902,182400,48517705,4050,4050,4050,4050,0
20240902,182300,48517705,4050,4050,4050,4050,0
20240902,182200,48517705,4050,4050,4050,4050,0
20240902,182100,48517705,4050,4050,4050,4050,0
20240902,182000,48517705,4050,4050,4050,4050,0
20240902,181900,48517705,4050,4050,4050,4050,0
20240902,181800,48517705,4050,4050,4050,4050,0
20240902,181700,48517705,4050,4050,4050,4050,0
20240902,181600,48517705,4050,4050,4050,4050,0
20240902,181500,48517705,4050,4050,4050,4050,0
20240902,181400,48517705,4050,4050,4050,4050,0
20240902,181300,48517705,4050,4050,4050,4050,0
20240902,181200,48517705,4050,4050,4050,4050,0
20240902,181100,48517705,4050,4050,4050,4050,0
20240902,181000,48517705,4050,4050,4050,4050,0
20240902,180900,48517705,4050,4050,4050,4050,0
20240902,180800,48517705,4050,4050,4050,4050,34
20240902,180700,48517705,4050,4050,4050,4050,0
20240902,180600,48517705,4050,4050,4050,4050,0
20240902,180500,48517705,4050,4050,4050,4050,0
20240902,180400,48517705,4050,4050,4050,4050,0
20240902,180300,48517705,4050,4050,4050,4050,0
20240902,180200,48517705,4050,4050,4050,4050,0
20240902,180100,48517705,4050,4050,4050,4050,0
20240902,180000,48517705,4050,4050,4050,4050,0
20240902,175900,48517705,4050,4050,4050,4050,0
20240902,175800,48517705,4050,4050,4050,4050,0
20240902,175700,48517705,4050,4050,4050,4050,0
20240902,175600,48517705,4050,4050,4050,4050,0
20240902,175500,48517705,4050,4050,4050,4050,0
20240902,175400,48517705,4050,4050,4050,4050,0
20240902,175300,48517705,4050,4050,4050,4050,0
20240902,175200,48517705,4050,4050,4050,4050,0
20240902,175100,48517705,4050,4050,4050,4050,0
20240902,175000,48517705,4050,4050,4050,4050,0
20240902,174900,48517705,4050,4050,4050,4050,0
20240902,174800,48517705,4050,4050,4050,4050,0
20240902,174700,48517705,4050,4050,4050,4050,0
20240902,174600,48517705,4050,4050,4050,4050,0
20240902,174500,48517705,4050,4050,4050,4050,0
20240902,174400,48517705,4050,4050,4050,4050,0
20240902,174300,48517705,4050,4050,4050,4050,0
20240902,174200,48517705,4050,4050,4050,4050,0
20240902,174100,48517705,4050,4050,4050,4050,0
20240902,174000,48517705,4050,4050,4050,4050,0
20240902,173900,48517705,4050,4050,4050,4050,0
20240902,173800,48517705,4050,4050,4050,4050,34
20240902,173700,48517705,4050,4050,4050,4050,0
20240902,173600,48517705,4050,4050,4050,4050,0
20240902,173500,48517705,4050,4050,4050,4050,0
20240902,173400,48517705,4050,4050,4050,4050,0
20240902,173300,48517705,4050,4050,4050,4050,0
20240902,173200,48517705,4050,4050,4050,4050,0
20240902,173100,48517705,4050,4050,4050,4050,0
20240902,173000,48517705,4050,4050,4050,4050,0
20240902,172900,48517705,4050,4050,4050,4050,0
20240902,172800,48517705,4050,4050,4050,4050,0
20240902,172700,48517705,4050,4050,4050,4050,0
20240902,172600,48517705,4050,4050,4050,4050,0
20240902,172500,48517705,4050,4050,4050,4050,0
20240902,172400,48517705,4050,4050,4050,4050,0
20240902,172300,48517705,4050,4050,4050,4050,0
20240902,172200,48517705,4050,4050,4050,4050,0
20240902,172100,48517705,4050,4050,4050,4050,0
20240902,172000,48517705,4050,4050,4050,4050,0
20240902,171900,48517705,4050,4050,4050,4050,0
20240902,171800,48517705,4050,4050,4050,4050,0
20240902,171700,48517705,4050,4050,4050,4050,0
20240902,171600,48517705,4050,4050,4050,4050,0
20240902,171500,48517705,4050,4050,4050,4050,0
20240902,171400,48517705,4050,4050,4050,4050,0
20240902,171300,48517705,4050,4050,4050,4050,0
20240902,171200,48517705,4050,4050,4050,4050,0
20240902,171100,48517705,4050,4050,4050,4050,0
20240902,171000,48517705,4050,4050,4050,4050,0
20240902,170900,48517705,4050,4050,4050,4050,0
20240902,170800,48517705,4050,4050,4050,4050,34
20240902,170700,48517705,4050,4050,4050,4050,0
20240902,170600,48517705,4050,4050,4050,4050,0
20240902,170500,48517705,4050,4050,4050,4050,0
20240902,170400,48517705,4050,4050,4050,4050,0
20240902,170300,48517705,4050,4050,4050,4050,0
20240902,170200,48517705,4050,4050,4050,4050,0
20240902,170100,48517705,4050,4050,4050,4050,0
20240902,170000,48517705,4050,4050,4050,4050,0
20240902,165900,48517705,4050,4050,4050,4050,0
20240902,165800,48517705,4050,4050,4050,4050,0
20240902,165700,48517705,4050,4050,4050,4050,0
20240902,165600,48517705,4050,4050,4050,4050,0
20240902,165500,48517705,4050,4050,4050,4050,0
20240902,165400,48517705,4050,4050,4050,4050,0
20240902,165300,48517705,4050,4050,4050,4050,0
20240902,165200,48517705,4050,4050,4050,4050,0
20240902,165100,48517705,4050,4050,4050,4050,0
20240902,165000,48517705,4050,4050,4050,4050,0
20240902,164900,48517705,4050,4050,4050,4050,0
20240902,164800,48517705,4050,4050,4050,4050,0
20240902,164700,48517705,4050,4050,4050,4050,0
20240902,164600,48517705,4050,4050,4050,4050,0
20240902,164500,48517705,4050,4050,4050,4050,0
20240902,164400,48517705,4050,4050,4050,4050,0
20240902,164300,48517705,4050,4050,4050,4050,0
20240902,164200,48517705,4050,4050,4050,4050,0
20240902,164100,48517705,4050,4050,4050,4050,0
20240902,164000,48517705,4050,4050,4050,4050,0
20240902,163900,48517705,4050,4050,4050,4050,0
20240902,163800,48517705,4050,4050,4050,4050,34
20240902,163700,48517705,4050,4050,4050,4050,0
20240902,163600,48517705,4050,4050,4050,4050,0
20240902,163500,48517705,4050,4050,4050,4050,0
20240902,163400,48517705,4050,4050,4050,4050,0
20240902,163300,48517705,4050,4050,4050,4050,0
20240902,163200,48517705,4050,4050,4050,4050,0
20240902,163100,48517705,4050,4050,4050,4050,0
20240902,163000,48517705,4050,4050,4050,4050,0
20240902,162900,48517705,4050,4050,4050,4050,0
20240902,162800,48517705,4050,4050,4050,4050,0
20240902,162700,48517705,4050,4050,4050,4050,0
20240902,162600,48517705,4050,4050,4050,4050,0
20240902,162500,48517705,4050,4050,4050,4050,0
20240902,162400,48517705,4050,4050,4050,4050,0
20240902,162300,48517705,4050,4050,4050,4050,0
20240902,162200,48517705,4050,4050,4050,4050,0
20240902,162100,48517705,4050,4050,4050,4050,0
20240902,162000,48517705,4050,4050,4050,4050,0
20240902,161900,48517705,4050,4050,4050,4050,0
20240902,161800,48517705,4050,4050,4050,4050,0
20240902,161700,48517705,4050,4050,4050,4050,0
20240902,161600,48517705,4050,4050,4050,4050,0
20240902,161500,48517705,4050,4050,4050,4050,0
20240902,161400,48517705,4050,4050,4050,4050,0
20240902,161300,48517705,4050,4050,4050,4050,0
20240902,161200,48517705,4050,4050,4050,4050,0
20240902,161100,48517705,4050,4050,4050,4050,0
20240902,161000,48517705,4050,4050,4050,4050,0
20240902,160900,48517705,4050,4050,4050,4050,0
20240902,160800,48517705,4050,4050,4050,4050,34
20240902,160700,48517705,4050,4050,4050,4050,0
20240902,160600,48517705,4050,4050,4050,4050,0
20240902,160500,48517705,4050,4050,4050,4050,0
20240902,160400,48517705,4050,4050,4050,4050,0
20240902,160300,48517705,4050,4050,4050,4050,0
20240902,160200,48517705,4050,4050,4050,4050,0
20240902,160100,48517705,4050,4050,4050,4050,0
20240902,160000,48517705,4050,4050,4050,4050,0
20240902,155900,48517705,4050,4050,4050,4050,0
20240902,155800,48517705,4050,4050,4050,4050,0
20240902,155700,48517705,4050,4050,4050,4050,0
20240902,155600,48517705,4050,4050,4050,4050,0
20240902,155500,48517705,4050,4050,4050,4050,0
20240902,155400,48517705,4050,4050,4050,4050,0
20240902,155300,48517705,4050,4050,4050,4050,0
20240902,155200,48517705,4050,4050,4050,4050,0
20240902,155100,48517705,4050,4050,4050,4050,0
20240902,155000,48517705,4050,4050,4050,4050,0
20240902,154900,48517705,4050,4050,4050,4050,0
20240902,154800,48517705,4050,4050,4050,4050,0
20240902,154700,48517705,4050,4050,4050,4050,0
20240902,154600,48517705,4050,4050,4050,4050,0
20240902,154500,48517705,4050,4050,4050,4050,0
20240902,154400,48517705,4050,4050,4050,4050,0
20240902,154300,48517705,4050,4050,4050,4050,0
20240902,154200,48517705,4050,4050,4050,4050,0
20240902,154100,48517705,4050,4050,4050,4050,0
20240902,154000,48517705,4050,4050,4050,4050,0
20240902,153900,48517705,4050,4050,4050,4050,0
20240902,153800,48517705,4050,4050,4050,4050,34
20240902,153700,48517705,4050,4050,4050,4050,0
20240902,153600,48517705,4050,4050,4050,4050,0
20240902,153500,48517705,4050,4050,4050,4050,0
20240902,153400,48517705,4050,4050,4050,4050,0
20240902,153300,48517705,4050,4050,4050,4050,0
20240902,153200,48517705,4050,4050,4050,4050,0
20240902,153100,48517705,4050,4050,4050,4050,0
20240902,153000,48517705,4050,4050,4050,4050,34
20240902,152900,48380005,4025,4025,4025,4025,0
20240902,152800,48380005,4025,4025,4025,4025,0
20240902,152700,48380005,4025,4025,4025,4025,0
20240902,152600,48380005,4025,4025,4025,4025,0
20240902,152500,48380005,4025,4025,4025,4025,0
20240902,152400,48380005,4025,4025,4025,4025,0
20240902,152300,48380005,4025,4025,4025,4025,0
20240902,152200,48380005,4025,4025,4025,4025,0
20240902,152100,48380005,4025,4025,4025,4025,0
20240902,152000,48380005,4025,4025,4025,4025,0
20240902,151900,48380005,4025,4035,4035,4025,71
20240902,151800,48094220,4035,4035,4035,4035,0
20240902,151700,48094220,4035,4035,4035,4035,0
20240902,151600,48094220,4035,4035,4035,4035,0
20240902,151500,48094220,4035,4035,4035,4035,0
20240902,151400,48094220,4035,4035,4035,4035,0
20240902,151300,48094220,4035,4035,4035,4035,20
20240902,151200,48013520,4030,4030,4030,4030,0
20240902,151100,48013520,4030,4030,4030,4030,0
20240902,151000,48013520,4030,4040,4040,4030,306
20240902,150900,46778800,4065,4065,4065,4065,0
20240902,150800,46778800,4065,4065,4065,4065,0
20240902,150700,46778800,4065,4065,4065,4065,0
20240902,150600,46778800,4065,4065,4065,4065,0
20240902,150500,46778800,4065,4065,4065,4065,0
20240902,150400,46778800,4065,4065,4065,4065,1
20240902,150300,46774735,4030,4065,4065,4030,301
20240902,150200,45558815,4085,4085,4085,4085,0
20240902,150100,45558815,4085,4085,4085,4085,0
20240902,150000,45558815,4085,4085,4085,4085,0
20240902,145900,45558815,4085,4085,4085,4085,0
20240902,145800,45558815,4085,4085,4085,4085,0
20240902,145700,45558815,4085,4085,4085,4085,0
20240902,145600,45558815,4085,4075,4085,4075,161
20240902,145500,44901955,4075,4055,4075,4055,375
20240902,145400,43377375,4050,4050,4050,4050,0
20240902,145300,43377375,4050,4050,4050,4050,0
20240902,145200,43377375,4050,4050,4050,4050,0
20240902,145100,43377375,4050,4050,4050,4050,0
20240902,145000,43377375,4050,4050,4050,4050,40
20240902,144900,43215375,4050,4050,4050,4050,0
20240902,144800,43215375,4050,4050,4050,4050,10
20240902,144700,43174875,4055,4065,4065,4055,33
20240902,144600,43040895,4070,4070,4070,4070,0
20240902,144500,43040895,4070,4070,4070,4070,10
20240902,144400,43000195,4070,4070,4070,4070,0
20240902,144300,43000195,4070,4055,4070,4055,400
20240902,144200,41376345,4050,4050,4050,4050,126
20240902,144100,40866045,4055,4060,4060,4055,18
20240902,144000,40793050,4065,4065,4065,4065,0
20240902,143900,40793050,4065,4065,4065,4065,0
20240902,143800,40793050,4065,4065,4065,4065,1
20240902,143700,40788985,4070,4070,4070,4070,0
20240902,143600,40788985,4070,4070,4070,4070,0
20240902,143500,40788985,4070,4070,4070,4070,0
20240902,143400,40788985,4070,4070,4070,4070,58
20240902,143300,40552925,4070,4070,4070,4070,59
20240902,143200,40312795,4070,4070,4070,4070,0
20240902,143100,40312795,4070,4070,4070,4070,58
20240902,143000,40076735,4070,4070,4070,4070,0
20240902,142900,40076735,4070,4070,4070,4070,58
20240902,142800,39840675,4070,4070,4070,4070,59
20240902,142700,39600545,4070,4070,4070,4070,0
20240902,142600,39600545,4070,4045,4070,4045,91
20240902,142500,39231130,4070,4070,4070,4070,0
20240902,142400,39231130,4070,4070,4070,4070,124
20240902,142300,38726450,4070,4050,4070,4050,75
20240902,142200,38421610,4050,4050,4050,4050,0
20240902,142100,38421610,4050,4085,4085,4050,350
20240902,142000,36993610,4085,4085,4085,4085,11
20240902,141900,36948675,4050,4050,4090,4050,658
20240902,141800,34280460,4050,4050,4050,4050,0
20240902,141700,34280460,4050,4050,4080,4050,606
20240902,141600,31816660,4050,4025,4050,4025,1395
20240902,141500,26187180,4000,4000,4000,4000,0
20240902,141400,26187180,4000,4000,4000,4000,0
20240902,141300,26187180,4000,4000,4000,4000,0
20240902,141200,26187180,4000,4000,4000,4000,0
20240902,141100,26187180,4000,4000,4000,4000,1036
20240902,141000,22043180,4000,4000,4000,4000,0
20240902,140900,22043180,4000,4000,4000,4000,0
20240902,140800,22043180,4000,4000,4000,4000,0
20240902,140700,22043180,4000,4000,4000,4000,0
20240902,140600,22043180,4000,4000,4000,4000,0
20240902,140500,22043180,4000,4000,4000,4000,0
20240902,140400,22043180,4000,4000,4000,4000,0
20240902,140300,22043180,4000,4000,4000,4000,0
20240902,140200,22043180,4000,4000,4000,4000,0
20240902,140100,22043180,4000,4000,4000,4000,1
20240902,140000,22039180,3990,3990,3990,3990,0
20240902,135900,22039180,3990,3990,3990,3990,0
20240902,135800,22039180,3990,3990,3990,3990,0
20240902,135700,22039180,3990,3990,3990,3990,0
20240902,135600,22039180,3990,4000,4000,3990,162
20240902,135500,21391300,4000,4000,4000,4000,0
20240902,135400,21391300,4000,4000,4000,4000,0
20240902,135300,21391300,4000,3995,4000,3995,7
20240902,135200,21363330,3990,3990,3990,3990,0
20240902,135100,21363330,3990,3990,3990,3990,0
20240902,135000,21363330,3990,3995,3995,3990,10
20240902,134900,21323405,3995,3995,3995,3995,0
20240902,134800,21323405,3995,3995,3995,3995,0
20240902,134700,21323405,3995,3995,3995,3995,0
20240902,134600,21323405,3995,3995,3995,3995,0
20240902,134500,21323405,3995,3995,3995,3995,0
20240902,134400,21323405,3995,3995,3995,3995,0
20240902,134300,21323405,3995,3995,3995,3995,0
20240902,134200,21323405,3995,3995,3995,3995,50
20240902,134100,21123655,3995,3995,3995,3995,0
20240902,134000,21123655,3995,3995,3995,3995,0
20240902,133900,21123655,3995,3995,3995,3995,0
20240902,133800,21123655,3995,3995,3995,3995,50
20240902,133700,20923905,3990,3990,3990,3990,0
20240902,133600,20923905,3990,3990,3990,3990,0
20240902,133500,20923905,3990,3990,3990,3990,0
20240902,133400,20923905,3990,3990,3990,3990,0
20240902,133300,20923905,3990,3990,3990,3990,0
20240902,133200,20923905,3990,3990,3990,3990,0
20240902,133100,20923905,3990,3990,3990,3990,0
20240902,133000,20923905,3990,3990,3990,3990,55
20240902,132900,20704455,3990,3990,3990,3990,0
20240902,132800,20704455,3990,3990,3990,3990,0
20240902,132700,20704455,3990,3990,3990,3990,0
20240902,132600,20704455,3990,3990,3990,3990,0
20240902,132500,20704455,3990,3990,3990,3990,0
20240902,132400,20704455,3990,3990,3990,3990,0
20240902,132300,20704455,3990,3990,3990,3990,328
20240902,132200,19395735,3990,3990,3990,3990,0
20240902,132100,19395735,3990,3990,3990,3990,126
20240902,132000,18892995,3990,3990,3990,3990,165
20240902,131900,18234645,3990,3990,3990,3990,0
20240902,131800,18234645,3990,3990,3990,3990,0
20240902,131700,18234645,3990,3990,3990,3990,0
20240902,131600,18234645,3990,3990,3990,3990,0
20240902,131500,18234645,3990,3990,3990,3990,0
20240902,131400,18234645,3990,3990,3990,3990,0
20240902,131300,18234645,3990,3990,3990,3990,0
20240902,131200,18234645,3990,3990,3990,3990,0
20240902,131100,18234645,3990,3990,3990,3990,0
20240902,131000,18234645,3990,3990,3990,3990,0
20240902,130900,18234645,3990,3990,3990,3990,0
20240902,130800,18234645,3990,3995,3995,3990,13
20240902,130700,18182770,4000,4000,4000,4000,0
20240902,130600,18182770,4000,4000,4000,4000,0
20240902,130500,18182770,4000,4000,4000,4000,0
20240902,130400,18182770,4000,4000,4000,4000,0
20240902,130300,18182770,4000,4000,4000,4000,0
20240902,130200,18182770,4000,4000,4000,4000,0
20240902,130100,18182770,4000,4000,4000,4000,0
20240902,130000,18182770,4000,4000,4000,4000,0
20240902,125900,18182770,4000,4000,4000,4000,0
20240902,125800,18182770,4000,4000,4000,4000,0
20240902,125700,18182770,4000,4000,4000,4000,0
20240902,125600,18182770,4000,4000,4000,4000,0
20240902,125500,18182770,4000,4000,4000,4000,1
20240902,125400,18178770,4000,4000,4000,4000,0
20240902,125300,18178770,4000,4000,4000,4000,2
20240902,125200,18170770,4000,4000,4000,4000,0
20240902,125100,18170770,4000,4000,4000,4000,0
20240902,125000,18170770,4000,4000,4000,4000,0
20240902,124900,18170770,4000,4000,4000,4000,0
20240902,124800,18170770,4000,4000,4000,4000,0
20240902,124700,18170770,4000,4000,4000,4000,0
20240902,124600,18170770,4000,4000,4000,4000,1
20240902,124500,18166770,4000,4000,4000,4000,1
20240902,124400,18162770,3990,3990,3990,3990,16
20240902,124300,18098930,3990,3990,3990,3990,12
20240902,124200,18051050,3990,3990,3990,3990,12
20240902,124100,18003170,3990,3990,3990,3990,5
20240902,124000,17983220,3990,3990,3990,3990,0
20240902,123900,17983220,3990,3990,3990,3990,0
20240902,123800,17983220,3990,3990,3990,3990,0
20240902,123700,17983220,3990,3995,3995,3990,111
20240902,123600,17539825,4000,4000,4000,4000,0
20240902,123500,17539825,4000,4000,4000,4000,0
20240902,123400,17539825,4000,4000,4000,4000,4
20240902,123300,17523825,4005,4005,4005,4005,0
20240902,123200,17523825,4005,4005,4005,4005,0
20240902,123100,17523825,4005,4005,4005,4005,0
20240902,123000,17523825,4005,4005,4005,4005,0
20240902,122900,17523825,4005,4005,4005,4005,0
20240902,122800,17523825,4005,4005,4005,4005,0
20240902,122700,17523825,4005,4005,4005,4005,0
20240902,122600,17523825,4005,4005,4005,4005,0
20240902,122500,17523825,4005,4005,4005,4005,0
20240902,122400,17523825,4005,4005,4005,4005,0
20240902,122300,17523825,4005,4005,4005,4005,0
20240902,122200,17523825,4005,4005,4005,4005,0
20240902,122100,17523825,4005,4005,4005,4005,0
20240902,122000,17523825,4005,4005,4005,4005,0
20240902,121900,17523825,4005,4005,4005,4005,0
20240902,121800,17523825,4005,4005,4005,4005,0
20240902,121700,17523825,4005,4005,4005,4005,0
20240902,121600,17523825,4005,4005,4005,4005,0
20240902,121500,17523825,4005,4005,4005,4005,0
20240902,121400,17523825,4005,4005,4005,4005,0
20240902,121300,17523825,4005,4005,4005,4005,0
20240902,121200,17523825,4005,4005,4005,4005,0
20240902,121100,17523825,4005,4005,4005,4005,0
20240902,121000,17523825,4005,4005,4005,4005,0
20240902,120900,17523825,4005,4005,4005,4005,0
20240902,120800,17523825,4005,4005,4005,4005,0
20240902,120700,17523825,4005,4005,4005,4005,0
20240902,120600,17523825,4005,4005,4005,4005,0
20240902,120500,17523825,4005,4005,4005,4005,0
20240902,120400,17523825,4005,4005,4005,4005,0
20240902,120300,17523825,4005,4005,4005,4005,0
20240902,120200,17523825,4005,4005,4005,4005,0
20240902,120100,17523825,4005,4005,4005,4005,0
20240902,120000,17523825,4005,4005,4005,4005,55
20240902,115900,17303550,4005,4005,4005,4005,0
20240902,115800,17303550,4005,4005,4005,4005,0
20240902,115700,17303550,4005,4005,4005,4005,0
20240902,115600,17303550,4005,4005,4005,4005,100
20240902,115500,16903050,4005,4005,4005,4005,1
20240902,115400,16899045,4040,4040,4040,4040,0
20240902,115300,16899045,4040,4040,4040,4040,0
20240902,115200,16899045,4040,4040,4040,4040,0
20240902,115100,16899045,4040,4025,4040,4025,300
20240902,115000,15687695,4050,4050,4050,4050,0
20240902,114900,15687695,4050,4050,4050,4050,0
20240902,114800,15687695,4050,4050,4050,4050,0
20240902,114700,15687695,4050,4050,4050,4050,0
20240902,114600,15687695,4050,3995,4050,3995,376
20240902,114500,14179130,3990,3990,3990,3990,0
20240902,114400,14179130,3990,3990,3990,3990,0
20240902,114300,14179130,3990,3990,3990,3990,0
20240902,114200,14179130,3990,3990,3990,3990,0
20240902,114100,14179130,3990,3990,3990,3990,0
20240902,114000,14179130,3990,3990,3990,3990,0
20240902,113900,14179130,3990,3990,3990,3990,0
20240902,113800,14179130,3990,3990,3990,3990,0
20240902,113700,14179130,3990,3990,3990,3990,0
20240902,113600,14179130,3990,3990,3990,3990,0
20240902,113500,14179130,3990,3990,3990,3990,5
20240902,113400,14159180,3990,3990,3990,3990,0
20240902,113300,14159180,3990,3990,3990,3990,74
20240902,113200,13863920,3990,3990,3990,3990,0
20240902,113100,13863920,3990,3990,3990,3990,0
20240902,113000,13863920,3990,3990,3990,3990,10
20240902,112900,13824020,3990,3990,3990,3990,0
20240902,112800,13824020,3990,3990,3990,3990,0
20240902,112700,13824020,3990,3990,3990,3990,0
20240902,112600,13824020,3990,3990,3990,3990,0
20240902,112500,13824020,3990,3990,3990,3990,0
20240902,112400,13824020,3990,3990,3990,3990,100
20240902,112300,13425020,3990,3990,3990,3990,0
20240902,112200,13425020,3990,3990,3990,3990,0
20240902,112100,13425020,3990,3990,3990,3990,0
20240902,112000,13425020,3990,3990,3990,3990,0
20240902,111900,13425020,3990,3990,3990,3990,0
20240902,111800,13425020,3990,3990,3990,3990,0
20240902,111700,13425020,3990,3990,3990,3990,0
20240902,111600,13425020,3990,3990,3990,3990,1
20240902,111500,13421030,3990,3990,3990,3990,0
20240902,111400,13421030,3990,3990,3990,3990,0
20240902,111300,13421030,3990,3990,3990,3990,0
20240902,111200,13421030,3990,3990,3990,3990,0
20240902,111100,13421030,3990,3990,3990,3990,0
20240902,111000,13421030,3990,3990,3990,3990,0
20240902,110900,13421030,3990,3990,3990,3990,0
20240902,110800,13421030,3990,3990,3990,3990,30
20240902,110700,13301330,3990,3985,3990,3985,1155
20240902,110600,8693005,3985,3985,3985,3985,0
20240902,110500,8693005,3985,3985,3985,3985,0
20240902,110400,8693005,3985,3985,3985,3985,0
20240902,110300,8693005,3985,3985,3985,3985,0
20240902,110200,8693005,3985,3985,3985,3985,20
20240902,110100,8613305,3985,3985,3985,3985,0
20240902,110000,8613305,3985,3985,3985,3985,0
20240902,105900,8613305,3985,3985,3985,3985,0
20240902,105800,8613305,3985,3985,3985,3985,200
20240902,105700,7816305,3985,3985,3985,3985,2
20240902,105600,7808335,3985,3985,3985,3985,0
20240902,105500,7808335,3985,3985,3985,3985,0
20240902,105400,7808335,3985,3985,3985,3985,0
20240902,105300,7808335,3985,3985,3985,3985,0
20240902,105200,7808335,3985,3985,3985,3985,2
20240902,105100,7800365,3985,3985,3985,3985,4
20240902,105000,7784425,3985,3985,3985,3985,0
20240902,104900,7784425,3985,3985,3985,3985,0
20240902,104800,7784425,3985,3985,3985,3985,0
20240902,104700,7784425,3985,3985,3985,3985,0
20240902,104600,7784425,3985,3985,3985,3985,0
20240902,104500,7784425,3985,3985,3985,3985,7
20240902,104400,7756530,3985,3985,3985,3985,13
20240902,104300,7704725,3985,3985,3985,3985,0
20240902,104200,7704725,3985,3985,3985,3985,0
20240902,104100,7704725,3985,3985,3985,3985,0
20240902,104000,7704725,3985,3985,3985,3985,37
20240902,103900,7557280,3985,3985,3985,3985,0
20240902,103800,7557280,3985,3985,3985,3985,0
20240902,103700,7557280,3985,3985,3985,3985,0
20240902,103600,7557280,3985,3985,3985,3985,15
20240902,103500,7497505,3995,3995,3995,3995,0
20240902,103400,7497505,3995,3995,3995,3995,0
20240902,103300,7497505,3995,3995,3995,3995,0
20240902,103200,7497505,3995,3995,3995,3995,0
20240902,103100,7497505,3995,3995,3995,3995,0
20240902,103000,7497505,3995,3995,3995,3995,0
20240902,102900,7497505,3995,3995,3995,3995,0
20240902,102800,7497505,3995,3995,3995,3995,0
20240902,102700,7497505,3995,3995,3995,3995,0
20240902,102600,7497505,3995,3995,3995,3995,0
20240902,102500,7497505,3995,3995,3995,3995,0
20240902,102400,7497505,3995,3990,3995,3990,153
20240902,102300,6887030,3985,3985,3985,3985,0
20240902,102200,6887030,3985,3985,3985,3985,0
20240902,102100,6887030,3985,3985,3985,3985,35
20240902,102000,6747555,3985,3985,3985,3985,10
20240902,101900,6707705,3990,3990,3990,3990,0
20240902,101800,6707705,3990,3990,3990,3990,0
20240902,101700,6707705,3990,3990,3990,3990,1
20240902,101600,6703715,3985,3985,3985,3985,10
20240902,101500,6663865,3980,3980,3980,3980,0
20240902,101400,6663865,3980,3980,3980,3980,0
20240902,101300,6663865,3980,3980,3980,3980,33
20240902,101200,6532525,3980,3980,3980,3980,0
20240902,101100,6532525,3980,3980,3980,3980,600
20240902,101000,4144525,3985,3985,3985,3985,211
20240902,100900,3303690,3990,3990,3990,3990,1
20240902,100800,3299700,3990,3990,3990,3990,0
20240902,100700,3299700,3990,3990,3990,3990,0
20240902,100600,3299700,3990,3990,3990,3990,0
20240902,100500,3299700,3990,3990,3990,3990,0
20240902,100400,3299700,3990,3990,3990,3990,3
20240902,100300,3287730,3995,3995,3995,3995,0
20240902,100200,3287730,3995,3995,3995,3995,0
20240902,100100,3287730,3995,3995,3995,3995,0
20240902,100000,3287730,3995,3995,3995,3995,0
20240902,095900,3287730,3995,3995,3995,3995,0
20240902,095800,3287730,3995,3995,3995,3995,0
20240902,095700,3287730,3995,3995,3995,3995,0
20240902,095600,3287730,3995,3995,3995,3995,0
20240902,095500,3287730,3995,3995,3995,3995,0
20240902,095400,3287730,3995,3995,3995,3995,0
20240902,095300,3287730,3995,3995,3995,3995,3
20240902,095200,3275745,3995,3995,3995,3995,0
20240902,095100,3275745,3995,3995,3995,3995,0
20240902,095000,3275745,3995,3995,3995,3995,50
20240902,094900,3075995,3995,3995,3995,3995,1
20240902,094800,3072000,3995,3995,3995,3995,0
20240902,094700,3072000,3995,3995,3995,3995,5
20240902,094600,3052025,3985,3985,3985,3985,0
20240902,094500,3052025,3985,3985,3985,3985,0
20240902,094400,3052025,3985,3985,3985,3985,0
20240902,094300,3052025,3985,3985,3985,3985,0
20240902,094200,3052025,3985,3985,3985,3985,0
20240902,094100,3052025,3985,3985,3985,3985,9
20240902,094000,3016160,3990,4000,4000,3990,35
20240902,093900,2876500,3990,3990,3990,3990,3
20240902,093800,2864530,3990,3990,3990,3990,11
20240902,093700,2820640,3990,3990,3990,3990,16
20240902,093600,2756800,3990,3990,3990,3990,2
20240902,093500,2748820,3990,3990,3990,3990,2
20240902,093400,2740840,3990,3990,3990,3990,16
20240902,093300,2677000,3990,3990,3990,3990,5
20240902,093200,2657050,3990,3990,3990,3990,0
20240902,093100,2657050,3990,3990,3990,3990,0
20240902,093000,2657050,3990,3990,3990,3990,4
20240902,092900,2641090,3990,3990,3990,3990,14
20240902,092800,2585230,3990,3990,3990,3990,0
20240902,092700,2585230,3990,3990,3990,3990,0
20240902,092600,2585230,3990,3990,3990,3990,16
20240902,092500,2521390,3990,3990,3990,3990,10
20240902,092400,2481490,3990,3990,3990,3990,0
20240902,092300,2481490,3990,3990,3990,3990,0
20240902,092200,2481490,3990,3990,3990,3990,1
20240902,092100,2477500,3985,3985,3985,3985,0
20240902,092000,2477500,3985,3985,3985,3985,0
20240902,091900,2477500,3985,3985,3985,3985,0
20240902,091800,2477500,3985,3985,3985,3985,0
20240902,091700,2477500,3985,3985,3985,3985,0
20240902,091600,2477500,3985,3985,3985,3985,0
20240902,091500,2477500,3985,3985,3985,3985,0
20240902,091400,2477500,3985,3985,3985,3985,50
20240902,091300,2278250,3985,3985,3985,3985,0
20240902,091200,2278250,3985,3985,3985,3985,0
20240902,091100,2278250,3985,3985,3985,3985,0
20240902,091000,2278250,3985,4005,4005,3985,56
20240902,090900,2055070,3985,3985,3985,3985,100
20240902,090800,1656570,3980,3980,3980,3980,0
20240902,090700,1656570,3980,3980,3980,3980,0
20240902,090600,1656570,3980,3980,3980,3980,0
20240902,090500,1656570,3980,3980,3980,3980,0
20240902,090400,1656570,3980,3980,3980,3980,0
20240902,090300,1656570,3980,3980,3980,3980,0
20240902,090200,1656570,3980,3980,3980,3980,0
20240902,090100,1656570,3980,3980,3980,3980,0
20240902,090000,1656570,3980,4015,4015,3980,416