KissMeData/308170/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,210200,90447550,6030,6030,6030,6030,357
20240902,210100,90447550,6030,6030,6030,6030,0
20240902,210000,90447550,6030,6030,6030,6030,0
20240902,205900,90447550,6030,6030,6030,6030,0
20240902,205800,90447550,6030,6030,6030,6030,0
20240902,205700,90447550,6030,6030,6030,6030,0
20240902,205600,90447550,6030,6030,6030,6030,0
20240902,205500,90447550,6030,6030,6030,6030,0
20240902,205400,90447550,6030,6030,6030,6030,0
20240902,205300,90447550,6030,6030,6030,6030,0
20240902,205200,90447550,6030,6030,6030,6030,0
20240902,205100,90447550,6030,6030,6030,6030,0
20240902,205000,90447550,6030,6030,6030,6030,0
20240902,204900,90447550,6030,6030,6030,6030,0
20240902,204800,90447550,6030,6030,6030,6030,0
20240902,204700,90447550,6030,6030,6030,6030,0
20240902,204600,90447550,6030,6030,6030,6030,0
20240902,204500,90447550,6030,6030,6030,6030,0
20240902,204400,90447550,6030,6030,6030,6030,0
20240902,204300,90447550,6030,6030,6030,6030,0
20240902,204200,90447550,6030,6030,6030,6030,0
20240902,204100,90447550,6030,6030,6030,6030,0
20240902,204000,90447550,6030,6030,6030,6030,0
20240902,203900,90447550,6030,6030,6030,6030,0
20240902,203800,90447550,6030,6030,6030,6030,0
20240902,203700,90447550,6030,6030,6030,6030,0
20240902,203600,90447550,6030,6030,6030,6030,0
20240902,203500,90447550,6030,6030,6030,6030,0
20240902,203400,90447550,6030,6030,6030,6030,0
20240902,203300,90447550,6030,6030,6030,6030,0
20240902,203200,90447550,6030,6030,6030,6030,357
20240902,203100,90447550,6030,6030,6030,6030,0
20240902,203000,90447550,6030,6030,6030,6030,0
20240902,202900,90447550,6030,6030,6030,6030,0
20240902,202800,90447550,6030,6030,6030,6030,0
20240902,202700,90447550,6030,6030,6030,6030,0
20240902,202600,90447550,6030,6030,6030,6030,0
20240902,202500,90447550,6030,6030,6030,6030,0
20240902,202400,90447550,6030,6030,6030,6030,0
20240902,202300,90447550,6030,6030,6030,6030,0
20240902,202200,90447550,6030,6030,6030,6030,0
20240902,202100,90447550,6030,6030,6030,6030,0
20240902,202000,90447550,6030,6030,6030,6030,0
20240902,201900,90447550,6030,6030,6030,6030,0
20240902,201800,90447550,6030,6030,6030,6030,0
20240902,201700,90447550,6030,6030,6030,6030,0
20240902,201600,90447550,6030,6030,6030,6030,0
20240902,201500,90447550,6030,6030,6030,6030,0
20240902,201400,90447550,6030,6030,6030,6030,0
20240902,201300,90447550,6030,6030,6030,6030,0
20240902,201200,90447550,6030,6030,6030,6030,0
20240902,201100,90447550,6030,6030,6030,6030,0
20240902,201000,90447550,6030,6030,6030,6030,0
20240902,200900,90447550,6030,6030,6030,6030,0
20240902,200800,90447550,6030,6030,6030,6030,0
20240902,200700,90447550,6030,6030,6030,6030,0
20240902,200600,90447550,6030,6030,6030,6030,0
20240902,200500,90447550,6030,6030,6030,6030,0
20240902,200400,90447550,6030,6030,6030,6030,0
20240902,200300,90447550,6030,6030,6030,6030,0
20240902,200200,90447550,6030,6030,6030,6030,357
20240902,200100,90447550,6030,6030,6030,6030,0
20240902,200000,90447550,6030,6030,6030,6030,0
20240902,195900,90447550,6030,6030,6030,6030,0
20240902,195800,90447550,6030,6030,6030,6030,0
20240902,195700,90447550,6030,6030,6030,6030,0
20240902,195600,90447550,6030,6030,6030,6030,0
20240902,195500,90447550,6030,6030,6030,6030,0
20240902,195400,90447550,6030,6030,6030,6030,0
20240902,195300,90447550,6030,6030,6030,6030,0
20240902,195200,90447550,6030,6030,6030,6030,0
20240902,195100,90447550,6030,6030,6030,6030,0
20240902,195000,90447550,6030,6030,6030,6030,0
20240902,194900,90447550,6030,6030,6030,6030,0
20240902,194800,90447550,6030,6030,6030,6030,0
20240902,194700,90447550,6030,6030,6030,6030,0
20240902,194600,90447550,6030,6030,6030,6030,0
20240902,194500,90447550,6030,6030,6030,6030,0
20240902,194400,90447550,6030,6030,6030,6030,0
20240902,194300,90447550,6030,6030,6030,6030,0
20240902,194200,90447550,6030,6030,6030,6030,0
20240902,194100,90447550,6030,6030,6030,6030,0
20240902,194000,90447550,6030,6030,6030,6030,0
20240902,193900,90447550,6030,6030,6030,6030,0
20240902,193800,90447550,6030,6030,6030,6030,0
20240902,193700,90447550,6030,6030,6030,6030,0
20240902,193600,90447550,6030,6030,6030,6030,0
20240902,193500,90447550,6030,6030,6030,6030,0
20240902,193400,90447550,6030,6030,6030,6030,0
20240902,193300,90447550,6030,6030,6030,6030,0
20240902,193200,90447550,6030,6030,6030,6030,357
20240902,193100,90447550,6030,6030,6030,6030,0
20240902,193000,90447550,6030,6030,6030,6030,0
20240902,192900,90447550,6030,6030,6030,6030,0
20240902,192800,90447550,6030,6030,6030,6030,0
20240902,192700,90447550,6030,6030,6030,6030,0
20240902,192600,90447550,6030,6030,6030,6030,0
20240902,192500,90447550,6030,6030,6030,6030,0
20240902,192400,90447550,6030,6030,6030,6030,0
20240902,192300,90447550,6030,6030,6030,6030,0
20240902,192200,90447550,6030,6030,6030,6030,0
20240902,192100,90447550,6030,6030,6030,6030,0
20240902,192000,90447550,6030,6030,6030,6030,0
20240902,191900,90447550,6030,6030,6030,6030,0
20240902,191800,90447550,6030,6030,6030,6030,0
20240902,191700,90447550,6030,6030,6030,6030,0
20240902,191600,90447550,6030,6030,6030,6030,0
20240902,191500,90447550,6030,6030,6030,6030,0
20240902,191400,90447550,6030,6030,6030,6030,0
20240902,191300,90447550,6030,6030,6030,6030,0
20240902,191200,90447550,6030,6030,6030,6030,0
20240902,191100,90447550,6030,6030,6030,6030,0
20240902,191000,90447550,6030,6030,6030,6030,0
20240902,190900,90447550,6030,6030,6030,6030,0
20240902,190800,90447550,6030,6030,6030,6030,0
20240902,190700,90447550,6030,6030,6030,6030,0
20240902,190600,90447550,6030,6030,6030,6030,0
20240902,190500,90447550,6030,6030,6030,6030,0
20240902,190400,90447550,6030,6030,6030,6030,0
20240902,190300,90447550,6030,6030,6030,6030,0
20240902,190200,90447550,6030,6030,6030,6030,357
20240902,190100,90447550,6030,6030,6030,6030,0
20240902,190000,90447550,6030,6030,6030,6030,0
20240902,185900,90447550,6030,6030,6030,6030,0
20240902,185800,90447550,6030,6030,6030,6030,0
20240902,185700,90447550,6030,6030,6030,6030,0
20240902,185600,90447550,6030,6030,6030,6030,0
20240902,185500,90447550,6030,6030,6030,6030,0
20240902,185400,90447550,6030,6030,6030,6030,0
20240902,185300,90447550,6030,6030,6030,6030,0
20240902,185200,90447550,6030,6030,6030,6030,0
20240902,185100,90447550,6030,6030,6030,6030,0
20240902,185000,90447550,6030,6030,6030,6030,0
20240902,184900,90447550,6030,6030,6030,6030,0
20240902,184800,90447550,6030,6030,6030,6030,0
20240902,184700,90447550,6030,6030,6030,6030,0
20240902,184600,90447550,6030,6030,6030,6030,0
20240902,184500,90447550,6030,6030,6030,6030,0
20240902,184400,90447550,6030,6030,6030,6030,0
20240902,184300,90447550,6030,6030,6030,6030,0
20240902,184200,90447550,6030,6030,6030,6030,0
20240902,184100,90447550,6030,6030,6030,6030,0
20240902,184000,90447550,6030,6030,6030,6030,0
20240902,183900,90447550,6030,6030,6030,6030,0
20240902,183800,90447550,6030,6030,6030,6030,0
20240902,183700,90447550,6030,6030,6030,6030,0
20240902,183600,90447550,6030,6030,6030,6030,0
20240902,183500,90447550,6030,6030,6030,6030,0
20240902,183400,90447550,6030,6030,6030,6030,0
20240902,183300,90447550,6030,6030,6030,6030,0
20240902,183200,90447550,6030,6030,6030,6030,357
20240902,183100,90447550,6030,6030,6030,6030,0
20240902,183000,90447550,6030,6030,6030,6030,0
20240902,182900,90447550,6030,6030,6030,6030,0
20240902,182800,90447550,6030,6030,6030,6030,0
20240902,182700,90447550,6030,6030,6030,6030,0
20240902,182600,90447550,6030,6030,6030,6030,0
20240902,182500,90447550,6030,6030,6030,6030,0
20240902,182400,90447550,6030,6030,6030,6030,0
20240902,182300,90447550,6030,6030,6030,6030,0
20240902,182200,90447550,6030,6030,6030,6030,0
20240902,182100,90447550,6030,6030,6030,6030,0
20240902,182000,90447550,6030,6030,6030,6030,0
20240902,181900,90447550,6030,6030,6030,6030,0
20240902,181800,90447550,6030,6030,6030,6030,0
20240902,181700,90447550,6030,6030,6030,6030,0
20240902,181600,90447550,6030,6030,6030,6030,0
20240902,181500,90447550,6030,6030,6030,6030,0
20240902,181400,90447550,6030,6030,6030,6030,0
20240902,181300,90447550,6030,6030,6030,6030,0
20240902,181200,90447550,6030,6030,6030,6030,0
20240902,181100,90447550,6030,6030,6030,6030,0
20240902,181000,90447550,6030,6030,6030,6030,0
20240902,180900,90447550,6030,6030,6030,6030,0
20240902,180800,90447550,6030,6030,6030,6030,0
20240902,180700,90447550,6030,6030,6030,6030,0
20240902,180600,90447550,6030,6030,6030,6030,0
20240902,180500,90447550,6030,6030,6030,6030,0
20240902,180400,90447550,6030,6030,6030,6030,0
20240902,180300,90447550,6030,6030,6030,6030,0
20240902,180200,90447550,6030,6030,6030,6030,357
20240902,180100,90447550,6030,6030,6030,6030,0
20240902,180000,90447550,6030,6030,6030,6030,0
20240902,175900,90447550,6030,6030,6030,6030,0
20240902,175800,90447550,6030,6030,6030,6030,0
20240902,175700,90447550,6030,6030,6030,6030,0
20240902,175600,90447550,6030,6030,6030,6030,0
20240902,175500,90447550,6030,6030,6030,6030,0
20240902,175400,90447550,6030,6030,6030,6030,0
20240902,175300,90447550,6030,6030,6030,6030,0
20240902,175200,90447550,6030,6030,6030,6030,0
20240902,175100,90447550,6030,6030,6030,6030,0
20240902,175000,90447550,6030,6030,6030,6030,0
20240902,174900,90447550,6030,6030,6030,6030,0
20240902,174800,90447550,6030,6030,6030,6030,0
20240902,174700,90447550,6030,6030,6030,6030,0
20240902,174600,90447550,6030,6030,6030,6030,0
20240902,174500,90447550,6030,6030,6030,6030,0
20240902,174400,90447550,6030,6030,6030,6030,0
20240902,174300,90447550,6030,6030,6030,6030,0
20240902,174200,90447550,6030,6030,6030,6030,0
20240902,174100,90447550,6030,6030,6030,6030,0
20240902,174000,90447550,6030,6030,6030,6030,0
20240902,173900,90447550,6030,6030,6030,6030,0
20240902,173800,90447550,6030,6030,6030,6030,0
20240902,173700,90447550,6030,6030,6030,6030,0
20240902,173600,90447550,6030,6030,6030,6030,0
20240902,173500,90447550,6030,6030,6030,6030,0
20240902,173400,90447550,6030,6030,6030,6030,0
20240902,173300,90447550,6030,6030,6030,6030,0
20240902,173200,90447550,6030,6030,6030,6030,357
20240902,173100,90447550,6030,6030,6030,6030,0
20240902,173000,90447550,6030,6030,6030,6030,0
20240902,172900,90447550,6030,6030,6030,6030,0
20240902,172800,90447550,6030,6030,6030,6030,0
20240902,172700,90447550,6030,6030,6030,6030,0
20240902,172600,90447550,6030,6030,6030,6030,0
20240902,172500,90447550,6030,6030,6030,6030,0
20240902,172400,90447550,6030,6030,6030,6030,0
20240902,172300,90447550,6030,6030,6030,6030,0
20240902,172200,90447550,6030,6030,6030,6030,0
20240902,172100,90447550,6030,6030,6030,6030,0
20240902,172000,90447550,6030,6030,6030,6030,0
20240902,171900,90447550,6030,6030,6030,6030,0
20240902,171800,90447550,6030,6030,6030,6030,0
20240902,171700,90447550,6030,6030,6030,6030,0
20240902,171600,90447550,6030,6030,6030,6030,0
20240902,171500,90447550,6030,6030,6030,6030,0
20240902,171400,90447550,6030,6030,6030,6030,0
20240902,171300,90447550,6030,6030,6030,6030,0
20240902,171200,90447550,6030,6030,6030,6030,0
20240902,171100,90447550,6030,6030,6030,6030,0
20240902,171000,90447550,6030,6030,6030,6030,0
20240902,170900,90447550,6030,6030,6030,6030,0
20240902,170800,90447550,6030,6030,6030,6030,0
20240902,170700,90447550,6030,6030,6030,6030,0
20240902,170600,90447550,6030,6030,6030,6030,0
20240902,170500,90447550,6030,6030,6030,6030,0
20240902,170400,90447550,6030,6030,6030,6030,0
20240902,170300,90447550,6030,6030,6030,6030,0
20240902,170200,90447550,6030,6030,6030,6030,357
20240902,170100,90447550,6030,6030,6030,6030,0
20240902,170000,90447550,6030,6030,6030,6030,0
20240902,165900,90447550,6030,6030,6030,6030,0
20240902,165800,90447550,6030,6030,6030,6030,0
20240902,165700,90447550,6030,6030,6030,6030,0
20240902,165600,90447550,6030,6030,6030,6030,0
20240902,165500,90447550,6030,6030,6030,6030,0
20240902,165400,90447550,6030,6030,6030,6030,0
20240902,165300,90447550,6030,6030,6030,6030,0
20240902,165200,90447550,6030,6030,6030,6030,0
20240902,165100,90447550,6030,6030,6030,6030,0
20240902,165000,90447550,6030,6030,6030,6030,0
20240902,164900,90447550,6030,6030,6030,6030,0
20240902,164800,90447550,6030,6030,6030,6030,0
20240902,164700,90447550,6030,6030,6030,6030,0
20240902,164600,90447550,6030,6030,6030,6030,0
20240902,164500,90447550,6030,6030,6030,6030,0
20240902,164400,90447550,6030,6030,6030,6030,0
20240902,164300,90447550,6030,6030,6030,6030,0
20240902,164200,90447550,6030,6030,6030,6030,0
20240902,164100,90447550,6030,6030,6030,6030,0
20240902,164000,90447550,6030,6030,6030,6030,0
20240902,163900,90447550,6030,6030,6030,6030,0
20240902,163800,90447550,6030,6030,6030,6030,0
20240902,163700,90447550,6030,6030,6030,6030,0
20240902,163600,90447550,6030,6030,6030,6030,0
20240902,163500,90447550,6030,6030,6030,6030,0
20240902,163400,90447550,6030,6030,6030,6030,0
20240902,163300,90447550,6030,6030,6030,6030,0
20240902,163200,90447550,6030,6030,6030,6030,357
20240902,163100,90447550,6030,6030,6030,6030,0
20240902,163000,90447550,6030,6030,6030,6030,0
20240902,162900,90447550,6030,6030,6030,6030,0
20240902,162800,90447550,6030,6030,6030,6030,0
20240902,162700,90447550,6030,6030,6030,6030,0
20240902,162600,90447550,6030,6030,6030,6030,0
20240902,162500,90447550,6030,6030,6030,6030,0
20240902,162400,90447550,6030,6030,6030,6030,0
20240902,162300,90447550,6030,6030,6030,6030,0
20240902,162200,90447550,6030,6030,6030,6030,0
20240902,162100,90447550,6030,6030,6030,6030,0
20240902,162000,90447550,6030,6030,6030,6030,0
20240902,161900,90447550,6030,6030,6030,6030,0
20240902,161800,90447550,6030,6030,6030,6030,0
20240902,161700,90447550,6030,6030,6030,6030,0
20240902,161600,90447550,6030,6030,6030,6030,0
20240902,161500,90447550,6030,6030,6030,6030,0
20240902,161400,90447550,6030,6030,6030,6030,0
20240902,161300,90447550,6030,6030,6030,6030,0
20240902,161200,90447550,6030,6030,6030,6030,0
20240902,161100,90447550,6030,6030,6030,6030,0
20240902,161000,90447550,6030,6030,6030,6030,0
20240902,160900,90447550,6030,6030,6030,6030,0
20240902,160800,90447550,6030,6030,6030,6030,0
20240902,160700,90447550,6030,6030,6030,6030,0
20240902,160600,90447550,6030,6030,6030,6030,0
20240902,160500,90447550,6030,6030,6030,6030,0
20240902,160400,90447550,6030,6030,6030,6030,0
20240902,160300,90447550,6030,6030,6030,6030,0
20240902,160200,90447550,6030,6030,6030,6030,357
20240902,160100,90447550,6030,6030,6030,6030,0
20240902,160000,90447550,6030,6030,6030,6030,0
20240902,155900,90447550,6030,6030,6030,6030,0
20240902,155800,90447550,6030,6030,6030,6030,0
20240902,155700,90447550,6030,6030,6030,6030,0
20240902,155600,90447550,6030,6030,6030,6030,0
20240902,155500,90447550,6030,6030,6030,6030,0
20240902,155400,90447550,6030,6030,6030,6030,0
20240902,155300,90447550,6030,6030,6030,6030,0
20240902,155200,90447550,6030,6030,6030,6030,0
20240902,155100,90447550,6030,6030,6030,6030,0
20240902,155000,90447550,6030,6030,6030,6030,0
20240902,154900,90447550,6030,6030,6030,6030,0
20240902,154800,90447550,6030,6030,6030,6030,0
20240902,154700,90447550,6030,6030,6030,6030,0
20240902,154600,90447550,6030,6030,6030,6030,0
20240902,154500,90447550,6030,6030,6030,6030,0
20240902,154400,90447550,6030,6030,6030,6030,0
20240902,154300,90447550,6030,6030,6030,6030,0
20240902,154200,90447550,6030,6030,6030,6030,0
20240902,154100,90447550,6030,6030,6030,6030,0
20240902,154000,90447550,6030,6030,6030,6030,0
20240902,153900,90447550,6030,6030,6030,6030,0
20240902,153800,90447550,6030,6030,6030,6030,0
20240902,153700,90447550,6030,6030,6030,6030,0
20240902,153600,90447550,6030,6030,6030,6030,0
20240902,153500,90447550,6030,6030,6030,6030,0
20240902,153400,90447550,6030,6030,6030,6030,0
20240902,153300,90447550,6030,6030,6030,6030,0
20240902,153200,90447550,6030,6030,6030,6030,357
20240902,153100,90447550,6030,6030,6030,6030,0
20240902,153000,90447550,6030,6030,6030,6030,357
20240902,152900,88294840,6030,6030,6030,6030,0
20240902,152800,88294840,6030,6030,6030,6030,0
20240902,152700,88294840,6030,6030,6030,6030,0
20240902,152600,88294840,6030,6030,6030,6030,0
20240902,152500,88294840,6030,6030,6030,6030,0
20240902,152400,88294840,6030,6030,6030,6030,0
20240902,152300,88294840,6030,6030,6030,6030,0
20240902,152200,88294840,6030,6030,6030,6030,0
20240902,152100,88294840,6030,6030,6030,6030,0
20240902,152000,88294840,6030,6030,6030,6030,0
20240902,151900,88294840,6030,6030,6030,6030,50
20240902,151800,87993340,6040,6040,6040,6040,0
20240902,151700,87993340,6040,6040,6040,6040,0
20240902,151600,87993340,6040,6040,6040,6040,0
20240902,151500,87993340,6040,6040,6040,6040,0
20240902,151400,87993340,6040,6040,6040,6040,0
20240902,151300,87993340,6040,6040,6040,6040,0
20240902,151200,87993340,6040,6040,6040,6040,0
20240902,151100,87993340,6040,6040,6040,6040,0
20240902,151000,87993340,6040,6040,6040,6040,5
20240902,150900,87963140,6040,6040,6040,6040,0
20240902,150800,87963140,6040,6040,6040,6040,90
20240902,150700,87419540,6040,6040,6040,6040,3
20240902,150600,87401420,6030,6030,6030,6030,0
20240902,150500,87401420,6030,6030,6030,6030,0
20240902,150400,87401420,6030,6030,6030,6030,0
20240902,150300,87401420,6030,6030,6030,6030,0
20240902,150200,87401420,6030,6030,6030,6030,0
20240902,150100,87401420,6030,6030,6030,6030,0
20240902,150000,87401420,6030,6030,6030,6030,0
20240902,145900,87401420,6030,6030,6030,6030,0
20240902,145800,87401420,6030,6030,6030,6030,0
20240902,145700,87401420,6030,6030,6030,6030,0
20240902,145600,87401420,6030,6030,6030,6030,0
20240902,145500,87401420,6030,6030,6030,6030,0
20240902,145400,87401420,6030,6030,6030,6030,0
20240902,145300,87401420,6030,6030,6030,6030,9
20240902,145200,87347150,6030,6030,6030,6030,0
20240902,145100,87347150,6030,6030,6030,6030,0
20240902,145000,87347150,6030,6030,6030,6030,0
20240902,144900,87347150,6030,6030,6030,6030,0
20240902,144800,87347150,6030,6030,6030,6030,0
20240902,144700,87347150,6030,6030,6030,6030,1
20240902,144600,87341120,6000,6000,6000,6000,0
20240902,144500,87341120,6000,6000,6000,6000,0
20240902,144400,87341120,6000,6000,6000,6000,0
20240902,144300,87341120,6000,6000,6000,6000,0
20240902,144200,87341120,6000,6000,6000,6000,0
20240902,144100,87341120,6000,6000,6000,6000,0
20240902,144000,87341120,6000,6000,6000,6000,0
20240902,143900,87341120,6000,6000,6000,6000,0
20240902,143800,87341120,6000,6000,6000,6000,0
20240902,143700,87341120,6000,6010,6010,6000,170
20240902,143600,86320240,6040,6040,6040,6040,0
20240902,143500,86320240,6040,6040,6040,6040,0
20240902,143400,86320240,6040,6040,6040,6040,0
20240902,143300,86320240,6040,6040,6040,6040,0
20240902,143200,86320240,6040,6040,6040,6040,0
20240902,143100,86320240,6040,6040,6040,6040,0
20240902,143000,86320240,6040,6040,6040,6040,0
20240902,142900,86320240,6040,6040,6040,6040,0
20240902,142800,86320240,6040,6040,6040,6040,0
20240902,142700,86320240,6040,6040,6040,6040,0
20240902,142600,86320240,6040,6040,6040,6040,2
20240902,142500,86308160,6040,6040,6040,6040,4
20240902,142400,86284000,6040,6040,6040,6040,0
20240902,142300,86284000,6040,6040,6040,6040,0
20240902,142200,86284000,6040,6040,6040,6040,0
20240902,142100,86284000,6040,6040,6040,6040,0
20240902,142000,86284000,6040,6040,6040,6040,0
20240902,141900,86284000,6040,6040,6040,6040,0
20240902,141800,86284000,6040,6040,6040,6040,0
20240902,141700,86284000,6040,6040,6040,6040,1
20240902,141600,86277960,6050,6050,6050,6050,0
20240902,141500,86277960,6050,6050,6050,6050,0
20240902,141400,86277960,6050,6050,6050,6050,0
20240902,141300,86277960,6050,6050,6050,6050,0
20240902,141200,86277960,6050,6050,6050,6050,0
20240902,141100,86277960,6050,6050,6050,6050,0
20240902,141000,86277960,6050,6050,6050,6050,0
20240902,140900,86277960,6050,6050,6050,6050,0
20240902,140800,86277960,6050,6050,6050,6050,0
20240902,140700,86277960,6050,6050,6050,6050,0
20240902,140600,86277960,6050,5990,6050,5990,251
20240902,140500,84773100,5970,5970,5970,5970,0
20240902,140400,84773100,5970,5970,5970,5970,0
20240902,140300,84773100,5970,5970,5970,5970,0
20240902,140200,84773100,5970,5970,5970,5970,0
20240902,140100,84773100,5970,5970,5970,5970,451
20240902,140000,82080630,5970,5970,5970,5970,0
20240902,135900,82080630,5970,5970,5970,5970,0
20240902,135800,82080630,5970,5970,5970,5970,0
20240902,135700,82080630,5970,5970,5970,5970,4
20240902,135600,82056750,5890,5950,5950,5890,60
20240902,135500,81701710,5950,5950,5950,5950,0
20240902,135400,81701710,5950,5950,5950,5950,44
20240902,135300,81439910,5970,5970,5970,5970,0
20240902,135200,81439910,5970,5970,5970,5970,0
20240902,135100,81439910,5970,5970,5970,5970,68
20240902,135000,81033950,5970,5980,5980,5970,45
20240902,134900,80765290,5980,5980,5980,5980,90
20240902,134800,80227090,5970,5970,5970,5970,25
20240902,134700,80077840,5970,5970,5970,5970,100
20240902,134600,79480840,5970,5970,5970,5970,0
20240902,134500,79480840,5970,5970,5970,5970,0
20240902,134400,79480840,5970,5970,5970,5970,0
20240902,134300,79480840,5970,5970,5970,5970,0
20240902,134200,79480840,5970,5970,5970,5970,0
20240902,134100,79480840,5970,5970,5970,5970,0
20240902,134000,79480840,5970,5970,5970,5970,5
20240902,133900,79450990,5900,6000,6000,5900,7497
20240902,133800,35039210,5990,5990,5990,5990,0
20240902,133700,35039210,5990,5990,5990,5990,0
20240902,133600,35039210,5990,5990,5990,5990,0
20240902,133500,35039210,5990,5990,5990,5990,0
20240902,133400,35039210,5990,5990,5990,5990,0
20240902,133300,35039210,5990,5990,5990,5990,0
20240902,133200,35039210,5990,5990,5990,5990,0
20240902,133100,35039210,5990,5990,5990,5990,0
20240902,133000,35039210,5990,5990,5990,5990,100
20240902,132900,34440210,5990,6040,6040,5980,282
20240902,132800,32751600,6050,6050,6050,6050,0
20240902,132700,32751600,6050,6050,6050,6050,0
20240902,132600,32751600,6050,6050,6050,6050,0
20240902,132500,32751600,6050,6050,6050,6050,0
20240902,132400,32751600,6050,6050,6050,6050,0
20240902,132300,32751600,6050,6050,6050,6050,0
20240902,132200,32751600,6050,6050,6050,6050,1
20240902,132100,32745550,6060,6060,6060,6060,0
20240902,132000,32745550,6060,6060,6060,6060,0
20240902,131900,32745550,6060,6060,6060,6060,0
20240902,131800,32745550,6060,6060,6060,6060,0
20240902,131700,32745550,6060,6060,6060,6060,0
20240902,131600,32745550,6060,6060,6060,6060,0
20240902,131500,32745550,6060,6060,6060,6060,0
20240902,131400,32745550,6060,6060,6060,6060,1
20240902,131300,32739490,6040,6040,6040,6040,28
20240902,131200,32570370,5970,5970,5970,5970,0
20240902,131100,32570370,5970,5970,5970,5970,0
20240902,131000,32570370,5970,5970,5970,5970,0
20240902,130900,32570370,5970,5970,5970,5970,0
20240902,130800,32570370,5970,6050,6050,5970,678
20240902,130700,28499400,6080,6080,6080,6080,0
20240902,130600,28499400,6080,6080,6080,6080,0
20240902,130500,28499400,6080,6080,6080,6080,0
20240902,130400,28499400,6080,6060,6080,6060,21
20240902,130300,28372110,6060,6060,6060,6060,56
20240902,130200,28032750,6060,6060,6060,6060,289
20240902,130100,26281410,6050,6050,6050,6050,0
20240902,130000,26281410,6050,6050,6050,6050,0
20240902,125900,26281410,6050,6050,6050,6050,0
20240902,125800,26281410,6050,6050,6050,6050,0
20240902,125700,26281410,6050,6050,6050,6050,0
20240902,125600,26281410,6050,6050,6050,6050,0
20240902,125500,26281410,6050,6050,6050,6050,0
20240902,125400,26281410,6050,6050,6050,6050,0
20240902,125300,26281410,6050,6050,6050,6050,0
20240902,125200,26281410,6050,6050,6050,6050,0
20240902,125100,26281410,6050,6050,6050,6050,10
20240902,125000,26220910,6050,6050,6050,6050,0
20240902,124900,26220910,6050,6050,6050,6050,0
20240902,124800,26220910,6050,6050,6050,6050,0
20240902,124700,26220910,6050,6050,6050,6050,0
20240902,124600,26220910,6050,6050,6050,6050,0
20240902,124500,26220910,6050,6050,6050,6050,0
20240902,124400,26220910,6050,6050,6050,6050,0
20240902,124300,26220910,6050,6050,6050,6050,0
20240902,124200,26220910,6050,6050,6050,6050,6
20240902,124100,26184610,6050,6050,6050,6050,0
20240902,124000,26184610,6050,6050,6050,6050,0
20240902,123900,26184610,6050,6050,6050,6050,0
20240902,123800,26184610,6050,6050,6050,6050,0
20240902,123700,26184610,6050,6050,6050,6050,0
20240902,123600,26184610,6050,6050,6050,6050,0
20240902,123500,26184610,6050,6050,6050,6050,0
20240902,123400,26184610,6050,6050,6050,6050,0
20240902,123300,26184610,6050,6050,6050,6050,0
20240902,123200,26184610,6050,6050,6050,6050,0
20240902,123100,26184610,6050,6050,6050,6050,0
20240902,123000,26184610,6050,6050,6050,6050,0
20240902,122900,26184610,6050,6050,6050,6050,0
20240902,122800,26184610,6050,6050,6050,6050,0
20240902,122700,26184610,6050,6050,6050,6050,0
20240902,122600,26184610,6050,6050,6050,6050,0
20240902,122500,26184610,6050,6050,6050,6050,0
20240902,122400,26184610,6050,6050,6050,6050,0
20240902,122300,26184610,6050,6050,6050,6050,0
20240902,122200,26184610,6050,6050,6050,6050,1
20240902,122100,26178560,6060,6060,6060,6060,0
20240902,122000,26178560,6060,6060,6060,6060,0
20240902,121900,26178560,6060,6060,6060,6060,0
20240902,121800,26178560,6060,6060,6060,6060,0
20240902,121700,26178560,6060,6060,6060,6060,0
20240902,121600,26178560,6060,6060,6060,6060,0
20240902,121500,26178560,6060,6060,6060,6060,0
20240902,121400,26178560,6060,6060,6060,6060,0
20240902,121300,26178560,6060,6060,6060,6060,0
20240902,121200,26178560,6060,6060,6060,6060,0
20240902,121100,26178560,6060,6060,6060,6060,0
20240902,121000,26178560,6060,6060,6060,6060,0
20240902,120900,26178560,6060,6060,6060,6060,1
20240902,120800,26172500,6060,6060,6060,6060,0
20240902,120700,26172500,6060,6060,6060,6060,0
20240902,120600,26172500,6060,6060,6060,6060,0
20240902,120500,26172500,6060,6060,6060,6060,0
20240902,120400,26172500,6060,6060,6060,6060,0
20240902,120300,26172500,6060,6060,6060,6060,0
20240902,120200,26172500,6060,6060,6060,6060,0
20240902,120100,26172500,6060,6060,6060,6060,0
20240902,120000,26172500,6060,6060,6060,6060,2
20240902,115900,26160380,6060,6060,6060,6060,0
20240902,115800,26160380,6060,6060,6060,6060,0
20240902,115700,26160380,6060,6060,6060,6060,0
20240902,115600,26160380,6060,6060,6060,6060,0
20240902,115500,26160380,6060,6060,6060,6060,0
20240902,115400,26160380,6060,6060,6060,6060,0
20240902,115300,26160380,6060,6060,6060,6060,0
20240902,115200,26160380,6060,6060,6060,6060,0
20240902,115100,26160380,6060,6060,6060,6060,0
20240902,115000,26160380,6060,6060,6060,6060,0
20240902,114900,26160380,6060,6060,6060,6060,0
20240902,114800,26160380,6060,6060,6060,6060,0
20240902,114700,26160380,6060,6060,6060,6060,0
20240902,114600,26160380,6060,6060,6060,6060,5
20240902,114500,26130080,6020,6020,6020,6020,0
20240902,114400,26130080,6020,6020,6020,6020,0
20240902,114300,26130080,6020,6020,6020,6020,0
20240902,114200,26130080,6020,6020,6020,6020,0
20240902,114100,26130080,6020,6020,6020,6020,0
20240902,114000,26130080,6020,6020,6020,6020,0
20240902,113900,26130080,6020,6020,6020,6020,0
20240902,113800,26130080,6020,6020,6020,6020,0
20240902,113700,26130080,6020,6020,6020,6020,0
20240902,113600,26130080,6020,6020,6020,6020,0
20240902,113500,26130080,6020,6020,6020,6020,0
20240902,113400,26130080,6020,6020,6020,6020,0
20240902,113300,26130080,6020,6020,6020,6020,0
20240902,113200,26130080,6020,6020,6020,6020,0
20240902,113100,26130080,6020,6020,6020,6020,0
20240902,113000,26130080,6020,6020,6020,6020,0
20240902,112900,26130080,6020,6020,6020,6020,0
20240902,112800,26130080,6020,6020,6020,6020,0
20240902,112700,26130080,6020,6030,6030,6020,357
20240902,112600,23978660,6050,6050,6050,6050,40
20240902,112500,23736660,6050,6050,6050,6050,0
20240902,112400,23736660,6050,6050,6050,6050,0
20240902,112300,23736660,6050,6050,6050,6050,0
20240902,112200,23736660,6050,6050,6050,6050,0
20240902,112100,23736660,6050,6050,6050,6050,0
20240902,112000,23736660,6050,6050,6050,6050,10
20240902,111900,23676160,6050,6050,6050,6050,0
20240902,111800,23676160,6050,6050,6050,6050,200
20240902,111700,22466160,6050,6050,6050,6050,0
20240902,111600,22466160,6050,6050,6050,6050,0
20240902,111500,22466160,6050,6050,6050,6050,0
20240902,111400,22466160,6050,6050,6050,6050,0
20240902,111300,22466160,6050,6050,6050,6050,0
20240902,111200,22466160,6050,6050,6050,6050,0
20240902,111100,22466160,6050,6050,6050,6050,0
20240902,111000,22466160,6050,6050,6050,6050,0
20240902,110900,22466160,6050,6050,6050,6050,0
20240902,110800,22466160,6050,6050,6050,6050,0
20240902,110700,22466160,6050,6050,6050,6050,0
20240902,110600,22466160,6050,6050,6050,6050,0
20240902,110500,22466160,6050,6050,6050,6050,0
20240902,110400,22466160,6050,6050,6050,6050,0
20240902,110300,22466160,6050,6050,6050,6050,0
20240902,110200,22466160,6050,6050,6050,6050,0
20240902,110100,22466160,6050,6050,6050,6050,0
20240902,110000,22466160,6050,6050,6050,6050,1
20240902,105900,22460110,6020,6020,6020,6020,0
20240902,105800,22460110,6020,6020,6020,6020,0
20240902,105700,22460110,6020,6020,6020,6020,0
20240902,105600,22460110,6020,6020,6020,6020,0
20240902,105500,22460110,6020,6020,6020,6020,1
20240902,105400,22454090,6020,6020,6020,6020,0
20240902,105300,22454090,6020,6020,6020,6020,187
20240902,105200,21328350,6020,6020,6020,6020,0
20240902,105100,21328350,6020,6020,6020,6020,0
20240902,105000,21328350,6020,6020,6020,6020,0
20240902,104900,21328350,6020,6020,6020,6020,0
20240902,104800,21328350,6020,6020,6020,6020,0
20240902,104700,21328350,6020,6020,6020,6020,0
20240902,104600,21328350,6020,6020,6020,6020,50
20240902,104500,21027350,6050,6050,6050,6050,0
20240902,104400,21027350,6050,6050,6050,6050,0
20240902,104300,21027350,6050,6050,6050,6050,1
20240902,104200,21021300,6050,6050,6050,6050,0
20240902,104100,21021300,6050,6050,6050,6050,0
20240902,104000,21021300,6050,6050,6050,6050,0
20240902,103900,21021300,6050,6050,6050,6050,0
20240902,103800,21021300,6050,6050,6050,6050,0
20240902,103700,21021300,6050,6050,6050,6050,0
20240902,103600,21021300,6050,6050,6050,6050,1
20240902,103500,21015250,6050,6050,6050,6050,0
20240902,103400,21015250,6050,6050,6050,6050,0
20240902,103300,21015250,6050,6050,6050,6050,0
20240902,103200,21015250,6050,6050,6050,6050,1
20240902,103100,21009200,6050,6050,6050,6050,0
20240902,103000,21009200,6050,6050,6050,6050,0
20240902,102900,21009200,6050,6050,6050,6050,0
20240902,102800,21009200,6050,6050,6050,6050,0
20240902,102700,21009200,6050,6050,6050,6050,0
20240902,102600,21009200,6050,6050,6050,6050,2
20240902,102500,20997100,6000,6000,6000,6000,0
20240902,102400,20997100,6000,6000,6000,6000,0
20240902,102300,20997100,6000,6000,6000,6000,0
20240902,102200,20997100,6000,6000,6000,6000,0
20240902,102100,20997100,6000,6000,6000,6000,0
20240902,102000,20997100,6000,6000,6000,6000,0
20240902,101900,20997100,6000,6000,6000,6000,0
20240902,101800,20997100,6000,6000,6000,6000,0
20240902,101700,20997100,6000,6000,6000,6000,10
20240902,101600,20937100,6000,6000,6000,6000,0
20240902,101500,20937100,6000,6000,6000,6000,0
20240902,101400,20937100,6000,6000,6000,6000,0
20240902,101300,20937100,6000,6000,6000,6000,0
20240902,101200,20937100,6000,6000,6000,6000,0
20240902,101100,20937100,6000,6000,6000,6000,0
20240902,101000,20937100,6000,6000,6000,6000,0
20240902,100900,20937100,6000,6000,6000,6000,0
20240902,100800,20937100,6000,6000,6000,6000,0
20240902,100700,20937100,6000,6000,6000,6000,0
20240902,100600,20937100,6000,6000,6000,6000,0
20240902,100500,20937100,6000,6030,6030,6000,11
20240902,100400,20870920,6060,6060,6060,6060,0
20240902,100300,20870920,6060,6060,6060,6060,0
20240902,100200,20870920,6060,6060,6060,6060,0
20240902,100100,20870920,6060,6060,6060,6060,0
20240902,100000,20870920,6060,6060,6060,6060,0
20240902,095900,20870920,6060,6060,6060,6060,0
20240902,095800,20870920,6060,6060,6060,6060,0
20240902,095700,20870920,6060,6060,6060,6060,0
20240902,095600,20870920,6060,6060,6060,6060,0
20240902,095500,20870920,6060,6060,6060,6060,0
20240902,095400,20870920,6060,6060,6060,6060,0
20240902,095300,20870920,6060,6050,6060,6050,3
20240902,095200,20852750,6030,6030,6030,6030,0
20240902,095100,20852750,6030,6030,6030,6030,0
20240902,095000,20852750,6030,6030,6030,6030,0
20240902,094900,20852750,6030,6030,6030,6030,0
20240902,094800,20852750,6030,6030,6030,6030,0
20240902,094700,20852750,6030,6030,6030,6030,44
20240902,094600,20587430,6040,6040,6040,6040,0
20240902,094500,20587430,6040,6040,6040,6040,0
20240902,094400,20587430,6040,6040,6040,6040,0
20240902,094300,20587430,6040,6040,6040,6040,22
20240902,094200,20454550,6040,6050,6060,6040,550
20240902,094100,17130770,6060,6060,6060,6060,1
20240902,094000,17124710,6060,6060,6060,6060,0
20240902,093900,17124710,6060,6060,6060,6060,0
20240902,093800,17124710,6060,6060,6060,6060,0
20240902,093700,17124710,6060,6060,6060,6060,0
20240902,093600,17124710,6060,6060,6060,6060,1
20240902,093500,17118650,6050,6060,6060,6050,20
20240902,093400,16997640,6060,6060,6060,6060,0
20240902,093300,16997640,6060,6060,6060,6060,0
20240902,093200,16997640,6060,6060,6060,6060,22
20240902,093100,16864320,6070,6070,6070,6070,0
20240902,093000,16864320,6070,6070,6070,6070,0
20240902,092900,16864320,6070,6070,6070,6070,0
20240902,092800,16864320,6070,6070,6070,6070,0
20240902,092700,16864320,6070,6070,6070,6070,0
20240902,092600,16864320,6070,6040,6070,6040,122
20240902,092500,16127390,6040,6050,6050,6040,470
20240902,092400,13288490,6040,6040,6040,6040,0
20240902,092300,13288490,6040,6040,6040,6040,40
20240902,092200,13046890,6040,6040,6040,6040,409
20240902,092100,10576530,6070,6060,6070,6060,21
20240902,092000,10449070,6040,6030,6040,6030,143
20240902,091900,9585850,6030,6040,6040,6030,459
20240902,091800,6813500,6040,6050,6050,6040,50
20240902,091700,6511420,6040,6040,6040,6040,0
20240902,091600,6511420,6040,6040,6040,6040,0
20240902,091500,6511420,6040,6040,6040,6040,0
20240902,091400,6511420,6040,6040,6040,6040,0
20240902,091300,6511420,6040,6040,6040,6040,0
20240902,091200,6511420,6040,6040,6040,6040,0
20240902,091100,6511420,6040,6040,6040,6040,0
20240902,091000,6511420,6040,6040,6040,6040,0
20240902,090900,6511420,6040,6040,6040,6040,0
20240902,090800,6511420,6040,6040,6040,6040,0
20240902,090700,6511420,6040,6040,6040,6040,0
20240902,090600,6511420,6040,6040,6040,6040,0
20240902,090500,6511420,6040,6040,6040,6040,1
20240902,090400,6505380,6070,6070,6070,6070,0
20240902,090300,6505380,6070,6070,6070,6070,0
20240902,090200,6505380,6070,6050,6070,6050,30
20240902,090100,6323420,6050,6050,6050,6050,131
20240902,090000,5530870,6060,6110,6110,6060,912