KissMeData/376980/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,211600,44616410,4880,4880,4880,4880,167
20240902,211500,44616410,4880,4880,4880,4880,0
20240902,211400,44616410,4880,4880,4880,4880,0
20240902,211300,44616410,4880,4880,4880,4880,0
20240902,211200,44616410,4880,4880,4880,4880,0
20240902,211100,44616410,4880,4880,4880,4880,0
20240902,211000,44616410,4880,4880,4880,4880,0
20240902,210900,44616410,4880,4880,4880,4880,0
20240902,210800,44616410,4880,4880,4880,4880,0
20240902,210700,44616410,4880,4880,4880,4880,0
20240902,210600,44616410,4880,4880,4880,4880,0
20240902,210500,44616410,4880,4880,4880,4880,0
20240902,210400,44616410,4880,4880,4880,4880,0
20240902,210300,44616410,4880,4880,4880,4880,0
20240902,210200,44616410,4880,4880,4880,4880,0
20240902,210100,44616410,4880,4880,4880,4880,0
20240902,210000,44616410,4880,4880,4880,4880,0
20240902,205900,44616410,4880,4880,4880,4880,0
20240902,205800,44616410,4880,4880,4880,4880,0
20240902,205700,44616410,4880,4880,4880,4880,0
20240902,205600,44616410,4880,4880,4880,4880,0
20240902,205500,44616410,4880,4880,4880,4880,0
20240902,205400,44616410,4880,4880,4880,4880,0
20240902,205300,44616410,4880,4880,4880,4880,0
20240902,205200,44616410,4880,4880,4880,4880,0
20240902,205100,44616410,4880,4880,4880,4880,0
20240902,205000,44616410,4880,4880,4880,4880,0
20240902,204900,44616410,4880,4880,4880,4880,0
20240902,204800,44616410,4880,4880,4880,4880,0
20240902,204700,44616410,4880,4880,4880,4880,0
20240902,204600,44616410,4880,4880,4880,4880,167
20240902,204500,44616410,4880,4880,4880,4880,0
20240902,204400,44616410,4880,4880,4880,4880,0
20240902,204300,44616410,4880,4880,4880,4880,0
20240902,204200,44616410,4880,4880,4880,4880,0
20240902,204100,44616410,4880,4880,4880,4880,0
20240902,204000,44616410,4880,4880,4880,4880,0
20240902,203900,44616410,4880,4880,4880,4880,0
20240902,203800,44616410,4880,4880,4880,4880,0
20240902,203700,44616410,4880,4880,4880,4880,0
20240902,203600,44616410,4880,4880,4880,4880,0
20240902,203500,44616410,4880,4880,4880,4880,0
20240902,203400,44616410,4880,4880,4880,4880,0
20240902,203300,44616410,4880,4880,4880,4880,0
20240902,203200,44616410,4880,4880,4880,4880,0
20240902,203100,44616410,4880,4880,4880,4880,0
20240902,203000,44616410,4880,4880,4880,4880,0
20240902,202900,44616410,4880,4880,4880,4880,0
20240902,202800,44616410,4880,4880,4880,4880,0
20240902,202700,44616410,4880,4880,4880,4880,0
20240902,202600,44616410,4880,4880,4880,4880,0
20240902,202500,44616410,4880,4880,4880,4880,0
20240902,202400,44616410,4880,4880,4880,4880,0
20240902,202300,44616410,4880,4880,4880,4880,0
20240902,202200,44616410,4880,4880,4880,4880,0
20240902,202100,44616410,4880,4880,4880,4880,0
20240902,202000,44616410,4880,4880,4880,4880,0
20240902,201900,44616410,4880,4880,4880,4880,0
20240902,201800,44616410,4880,4880,4880,4880,0
20240902,201700,44616410,4880,4880,4880,4880,0
20240902,201600,44616410,4880,4880,4880,4880,167
20240902,201500,44616410,4880,4880,4880,4880,0
20240902,201400,44616410,4880,4880,4880,4880,0
20240902,201300,44616410,4880,4880,4880,4880,0
20240902,201200,44616410,4880,4880,4880,4880,0
20240902,201100,44616410,4880,4880,4880,4880,0
20240902,201000,44616410,4880,4880,4880,4880,0
20240902,200900,44616410,4880,4880,4880,4880,0
20240902,200800,44616410,4880,4880,4880,4880,0
20240902,200700,44616410,4880,4880,4880,4880,0
20240902,200600,44616410,4880,4880,4880,4880,0
20240902,200500,44616410,4880,4880,4880,4880,0
20240902,200400,44616410,4880,4880,4880,4880,0
20240902,200300,44616410,4880,4880,4880,4880,0
20240902,200200,44616410,4880,4880,4880,4880,0
20240902,200100,44616410,4880,4880,4880,4880,0
20240902,200000,44616410,4880,4880,4880,4880,0
20240902,195900,44616410,4880,4880,4880,4880,0
20240902,195800,44616410,4880,4880,4880,4880,0
20240902,195700,44616410,4880,4880,4880,4880,0
20240902,195600,44616410,4880,4880,4880,4880,0
20240902,195500,44616410,4880,4880,4880,4880,0
20240902,195400,44616410,4880,4880,4880,4880,0
20240902,195300,44616410,4880,4880,4880,4880,0
20240902,195200,44616410,4880,4880,4880,4880,0
20240902,195100,44616410,4880,4880,4880,4880,0
20240902,195000,44616410,4880,4880,4880,4880,0
20240902,194900,44616410,4880,4880,4880,4880,0
20240902,194800,44616410,4880,4880,4880,4880,0
20240902,194700,44616410,4880,4880,4880,4880,0
20240902,194600,44616410,4880,4880,4880,4880,167
20240902,194500,44616410,4880,4880,4880,4880,0
20240902,194400,44616410,4880,4880,4880,4880,0
20240902,194300,44616410,4880,4880,4880,4880,0
20240902,194200,44616410,4880,4880,4880,4880,0
20240902,194100,44616410,4880,4880,4880,4880,0
20240902,194000,44616410,4880,4880,4880,4880,0
20240902,193900,44616410,4880,4880,4880,4880,0
20240902,193800,44616410,4880,4880,4880,4880,0
20240902,193700,44616410,4880,4880,4880,4880,0
20240902,193600,44616410,4880,4880,4880,4880,0
20240902,193500,44616410,4880,4880,4880,4880,0
20240902,193400,44616410,4880,4880,4880,4880,0
20240902,193300,44616410,4880,4880,4880,4880,0
20240902,193200,44616410,4880,4880,4880,4880,0
20240902,193100,44616410,4880,4880,4880,4880,0
20240902,193000,44616410,4880,4880,4880,4880,0
20240902,192900,44616410,4880,4880,4880,4880,0
20240902,192800,44616410,4880,4880,4880,4880,0
20240902,192700,44616410,4880,4880,4880,4880,0
20240902,192600,44616410,4880,4880,4880,4880,0
20240902,192500,44616410,4880,4880,4880,4880,0
20240902,192400,44616410,4880,4880,4880,4880,0
20240902,192300,44616410,4880,4880,4880,4880,0
20240902,192200,44616410,4880,4880,4880,4880,0
20240902,192100,44616410,4880,4880,4880,4880,0
20240902,192000,44616410,4880,4880,4880,4880,0
20240902,191900,44616410,4880,4880,4880,4880,0
20240902,191800,44616410,4880,4880,4880,4880,0
20240902,191700,44616410,4880,4880,4880,4880,0
20240902,191600,44616410,4880,4880,4880,4880,167
20240902,191500,44616410,4880,4880,4880,4880,0
20240902,191400,44616410,4880,4880,4880,4880,0
20240902,191300,44616410,4880,4880,4880,4880,0
20240902,191200,44616410,4880,4880,4880,4880,0
20240902,191100,44616410,4880,4880,4880,4880,0
20240902,191000,44616410,4880,4880,4880,4880,0
20240902,190900,44616410,4880,4880,4880,4880,0
20240902,190800,44616410,4880,4880,4880,4880,0
20240902,190700,44616410,4880,4880,4880,4880,0
20240902,190600,44616410,4880,4880,4880,4880,0
20240902,190500,44616410,4880,4880,4880,4880,0
20240902,190400,44616410,4880,4880,4880,4880,0
20240902,190300,44616410,4880,4880,4880,4880,0
20240902,190200,44616410,4880,4880,4880,4880,0
20240902,190100,44616410,4880,4880,4880,4880,0
20240902,190000,44616410,4880,4880,4880,4880,0
20240902,185900,44616410,4880,4880,4880,4880,0
20240902,185800,44616410,4880,4880,4880,4880,0
20240902,185700,44616410,4880,4880,4880,4880,0
20240902,185600,44616410,4880,4880,4880,4880,0
20240902,185500,44616410,4880,4880,4880,4880,0
20240902,185400,44616410,4880,4880,4880,4880,0
20240902,185300,44616410,4880,4880,4880,4880,0
20240902,185200,44616410,4880,4880,4880,4880,0
20240902,185100,44616410,4880,4880,4880,4880,0
20240902,185000,44616410,4880,4880,4880,4880,0
20240902,184900,44616410,4880,4880,4880,4880,0
20240902,184800,44616410,4880,4880,4880,4880,0
20240902,184700,44616410,4880,4880,4880,4880,0
20240902,184600,44616410,4880,4880,4880,4880,167
20240902,184500,44616410,4880,4880,4880,4880,0
20240902,184400,44616410,4880,4880,4880,4880,0
20240902,184300,44616410,4880,4880,4880,4880,0
20240902,184200,44616410,4880,4880,4880,4880,0
20240902,184100,44616410,4880,4880,4880,4880,0
20240902,184000,44616410,4880,4880,4880,4880,0
20240902,183900,44616410,4880,4880,4880,4880,0
20240902,183800,44616410,4880,4880,4880,4880,0
20240902,183700,44616410,4880,4880,4880,4880,0
20240902,183600,44616410,4880,4880,4880,4880,0
20240902,183500,44616410,4880,4880,4880,4880,0
20240902,183400,44616410,4880,4880,4880,4880,0
20240902,183300,44616410,4880,4880,4880,4880,0
20240902,183200,44616410,4880,4880,4880,4880,0
20240902,183100,44616410,4880,4880,4880,4880,0
20240902,183000,44616410,4880,4880,4880,4880,0
20240902,182900,44616410,4880,4880,4880,4880,0
20240902,182800,44616410,4880,4880,4880,4880,0
20240902,182700,44616410,4880,4880,4880,4880,0
20240902,182600,44616410,4880,4880,4880,4880,0
20240902,182500,44616410,4880,4880,4880,4880,0
20240902,182400,44616410,4880,4880,4880,4880,0
20240902,182300,44616410,4880,4880,4880,4880,0
20240902,182200,44616410,4880,4880,4880,4880,0
20240902,182100,44616410,4880,4880,4880,4880,0
20240902,182000,44616410,4880,4880,4880,4880,0
20240902,181900,44616410,4880,4880,4880,4880,0
20240902,181800,44616410,4880,4880,4880,4880,0
20240902,181700,44616410,4880,4880,4880,4880,0
20240902,181600,44616410,4880,4880,4880,4880,167
20240902,181500,44616410,4880,4880,4880,4880,0
20240902,181400,44616410,4880,4880,4880,4880,0
20240902,181300,44616410,4880,4880,4880,4880,0
20240902,181200,44616410,4880,4880,4880,4880,0
20240902,181100,44616410,4880,4880,4880,4880,0
20240902,181000,44616410,4880,4880,4880,4880,0
20240902,180900,44616410,4880,4880,4880,4880,0
20240902,180800,44616410,4880,4880,4880,4880,0
20240902,180700,44616410,4880,4880,4880,4880,0
20240902,180600,44616410,4880,4880,4880,4880,0
20240902,180500,44616410,4880,4880,4880,4880,0
20240902,180400,44616410,4880,4880,4880,4880,0
20240902,180300,44616410,4880,4880,4880,4880,0
20240902,180200,44616410,4880,4880,4880,4880,0
20240902,180100,44616410,4880,4880,4880,4880,0
20240902,180000,44616410,4880,4880,4880,4880,0
20240902,175900,44616410,4880,4880,4880,4880,0
20240902,175800,44616410,4880,4880,4880,4880,0
20240902,175700,44616410,4880,4880,4880,4880,0
20240902,175600,44616410,4880,4880,4880,4880,0
20240902,175500,44616410,4880,4880,4880,4880,0
20240902,175400,44616410,4880,4880,4880,4880,0
20240902,175300,44616410,4880,4880,4880,4880,0
20240902,175200,44616410,4880,4880,4880,4880,0
20240902,175100,44616410,4880,4880,4880,4880,0
20240902,175000,44616410,4880,4880,4880,4880,0
20240902,174900,44616410,4880,4880,4880,4880,0
20240902,174800,44616410,4880,4880,4880,4880,0
20240902,174700,44616410,4880,4880,4880,4880,0
20240902,174600,44616410,4880,4880,4880,4880,167
20240902,174500,44616410,4880,4880,4880,4880,0
20240902,174400,44616410,4880,4880,4880,4880,0
20240902,174300,44616410,4880,4880,4880,4880,0
20240902,174200,44616410,4880,4880,4880,4880,0
20240902,174100,44616410,4880,4880,4880,4880,0
20240902,174000,44616410,4880,4880,4880,4880,0
20240902,173900,44616410,4880,4880,4880,4880,0
20240902,173800,44616410,4880,4880,4880,4880,0
20240902,173700,44616410,4880,4880,4880,4880,0
20240902,173600,44616410,4880,4880,4880,4880,0
20240902,173500,44616410,4880,4880,4880,4880,0
20240902,173400,44616410,4880,4880,4880,4880,0
20240902,173300,44616410,4880,4880,4880,4880,0
20240902,173200,44616410,4880,4880,4880,4880,0
20240902,173100,44616410,4880,4880,4880,4880,0
20240902,173000,44616410,4880,4880,4880,4880,0
20240902,172900,44616410,4880,4880,4880,4880,0
20240902,172800,44616410,4880,4880,4880,4880,0
20240902,172700,44616410,4880,4880,4880,4880,0
20240902,172600,44616410,4880,4880,4880,4880,0
20240902,172500,44616410,4880,4880,4880,4880,0
20240902,172400,44616410,4880,4880,4880,4880,0
20240902,172300,44616410,4880,4880,4880,4880,0
20240902,172200,44616410,4880,4880,4880,4880,0
20240902,172100,44616410,4880,4880,4880,4880,0
20240902,172000,44616410,4880,4880,4880,4880,0
20240902,171900,44616410,4880,4880,4880,4880,0
20240902,171800,44616410,4880,4880,4880,4880,0
20240902,171700,44616410,4880,4880,4880,4880,0
20240902,171600,44616410,4880,4880,4880,4880,167
20240902,171500,44616410,4880,4880,4880,4880,0
20240902,171400,44616410,4880,4880,4880,4880,0
20240902,171300,44616410,4880,4880,4880,4880,0
20240902,171200,44616410,4880,4880,4880,4880,0
20240902,171100,44616410,4880,4880,4880,4880,0
20240902,171000,44616410,4880,4880,4880,4880,0
20240902,170900,44616410,4880,4880,4880,4880,0
20240902,170800,44616410,4880,4880,4880,4880,0
20240902,170700,44616410,4880,4880,4880,4880,0
20240902,170600,44616410,4880,4880,4880,4880,0
20240902,170500,44616410,4880,4880,4880,4880,0
20240902,170400,44616410,4880,4880,4880,4880,0
20240902,170300,44616410,4880,4880,4880,4880,0
20240902,170200,44616410,4880,4880,4880,4880,0
20240902,170100,44616410,4880,4880,4880,4880,0
20240902,170000,44616410,4880,4880,4880,4880,0
20240902,165900,44616410,4880,4880,4880,4880,0
20240902,165800,44616410,4880,4880,4880,4880,0
20240902,165700,44616410,4880,4880,4880,4880,0
20240902,165600,44616410,4880,4880,4880,4880,0
20240902,165500,44616410,4880,4880,4880,4880,0
20240902,165400,44616410,4880,4880,4880,4880,0
20240902,165300,44616410,4880,4880,4880,4880,0
20240902,165200,44616410,4880,4880,4880,4880,0
20240902,165100,44616410,4880,4880,4880,4880,0
20240902,165000,44616410,4880,4880,4880,4880,0
20240902,164900,44616410,4880,4880,4880,4880,0
20240902,164800,44616410,4880,4880,4880,4880,0
20240902,164700,44616410,4880,4880,4880,4880,0
20240902,164600,44616410,4880,4880,4880,4880,167
20240902,164500,44616410,4880,4880,4880,4880,0
20240902,164400,44616410,4880,4880,4880,4880,0
20240902,164300,44616410,4880,4880,4880,4880,0
20240902,164200,44616410,4880,4880,4880,4880,0
20240902,164100,44616410,4880,4880,4880,4880,0
20240902,164000,44616410,4880,4880,4880,4880,0
20240902,163900,44616410,4880,4880,4880,4880,0
20240902,163800,44616410,4880,4880,4880,4880,0
20240902,163700,44616410,4880,4880,4880,4880,0
20240902,163600,44616410,4880,4880,4880,4880,0
20240902,163500,44616410,4880,4880,4880,4880,0
20240902,163400,44616410,4880,4880,4880,4880,0
20240902,163300,44616410,4880,4880,4880,4880,0
20240902,163200,44616410,4880,4880,4880,4880,0
20240902,163100,44616410,4880,4880,4880,4880,0
20240902,163000,44616410,4880,4880,4880,4880,0
20240902,162900,44616410,4880,4880,4880,4880,0
20240902,162800,44616410,4880,4880,4880,4880,0
20240902,162700,44616410,4880,4880,4880,4880,0
20240902,162600,44616410,4880,4880,4880,4880,0
20240902,162500,44616410,4880,4880,4880,4880,0
20240902,162400,44616410,4880,4880,4880,4880,0
20240902,162300,44616410,4880,4880,4880,4880,0
20240902,162200,44616410,4880,4880,4880,4880,0
20240902,162100,44616410,4880,4880,4880,4880,0
20240902,162000,44616410,4880,4880,4880,4880,0
20240902,161900,44616410,4880,4880,4880,4880,0
20240902,161800,44616410,4880,4880,4880,4880,0
20240902,161700,44616410,4880,4880,4880,4880,0
20240902,161600,44616410,4880,4880,4880,4880,167
20240902,161500,44616410,4880,4880,4880,4880,0
20240902,161400,44616410,4880,4880,4880,4880,0
20240902,161300,44616410,4880,4880,4880,4880,0
20240902,161200,44616410,4880,4880,4880,4880,0
20240902,161100,44616410,4880,4880,4880,4880,0
20240902,161000,44616410,4880,4880,4880,4880,0
20240902,160900,44616410,4880,4880,4880,4880,0
20240902,160800,44616410,4880,4880,4880,4880,0
20240902,160700,44616410,4880,4880,4880,4880,0
20240902,160600,44616410,4880,4880,4880,4880,0
20240902,160500,44616410,4880,4880,4880,4880,0
20240902,160400,44616410,4880,4880,4880,4880,0
20240902,160300,44616410,4880,4880,4880,4880,0
20240902,160200,44616410,4880,4880,4880,4880,0
20240902,160100,44616410,4880,4880,4880,4880,0
20240902,160000,44616410,4880,4880,4880,4880,0
20240902,155900,44616410,4880,4880,4880,4880,0
20240902,155800,44616410,4880,4880,4880,4880,0
20240902,155700,44616410,4880,4880,4880,4880,0
20240902,155600,44616410,4880,4880,4880,4880,0
20240902,155500,44616410,4880,4880,4880,4880,0
20240902,155400,44616410,4880,4880,4880,4880,0
20240902,155300,44616410,4880,4880,4880,4880,0
20240902,155200,44616410,4880,4880,4880,4880,0
20240902,155100,44616410,4880,4880,4880,4880,0
20240902,155000,44616410,4880,4880,4880,4880,0
20240902,154900,44616410,4880,4880,4880,4880,0
20240902,154800,44616410,4880,4880,4880,4880,0
20240902,154700,44616410,4880,4880,4880,4880,0
20240902,154600,44616410,4880,4880,4880,4880,167
20240902,154500,44616410,4880,4880,4880,4880,0
20240902,154400,44616410,4880,4880,4880,4880,0
20240902,154300,44616410,4880,4880,4880,4880,0
20240902,154200,44616410,4880,4880,4880,4880,0
20240902,154100,44616410,4880,4880,4880,4880,0
20240902,154000,44616410,4880,4880,4880,4880,0
20240902,153900,44616410,4880,4880,4880,4880,0
20240902,153800,44616410,4880,4880,4880,4880,0
20240902,153700,44616410,4880,4880,4880,4880,0
20240902,153600,44616410,4880,4880,4880,4880,0
20240902,153500,44616410,4880,4880,4880,4880,0
20240902,153400,44616410,4880,4880,4880,4880,0
20240902,153300,44616410,4880,4880,4880,4880,0
20240902,153200,44616410,4880,4880,4880,4880,0
20240902,153100,44616410,4880,4880,4880,4880,0
20240902,153000,44616410,4880,4880,4880,4880,167
20240902,152900,43801450,4885,4885,4885,4885,0
20240902,152800,43801450,4885,4885,4885,4885,0
20240902,152700,43801450,4885,4885,4885,4885,0
20240902,152600,43801450,4885,4885,4885,4885,0
20240902,152500,43801450,4885,4885,4885,4885,0
20240902,152400,43801450,4885,4885,4885,4885,0
20240902,152300,43801450,4885,4885,4885,4885,0
20240902,152200,43801450,4885,4885,4885,4885,0
20240902,152100,43801450,4885,4885,4885,4885,0
20240902,152000,43801450,4885,4885,4885,4885,0
20240902,151900,43801450,4885,4885,4885,4885,24
20240902,151800,43684210,4885,4885,4885,4885,7
20240902,151700,43650015,4885,4885,4885,4885,0
20240902,151600,43650015,4885,4885,4885,4885,3
20240902,151500,43635360,4880,4880,4880,4880,1
20240902,151400,43630480,4885,4885,4885,4885,0
20240902,151300,43630480,4885,4885,4885,4885,20
20240902,151200,43532780,4885,4885,4885,4885,7
20240902,151100,43498585,4885,4885,4885,4885,30
20240902,151000,43352035,4885,4885,4885,4885,3
20240902,150900,43337380,4885,4885,4885,4885,22
20240902,150800,43229910,4885,4885,4885,4885,0
20240902,150700,43229910,4885,4885,4885,4885,0
20240902,150600,43229910,4885,4875,4885,4865,589
20240902,150500,40363945,4880,4880,4880,4880,36
20240902,150400,40188265,4885,4885,4885,4885,0
20240902,150300,40188265,4885,4885,4885,4885,0
20240902,150200,40188265,4885,4880,4885,4880,18
20240902,150100,40100415,4885,4885,4885,4885,0
20240902,150000,40100415,4885,4885,4885,4885,0
20240902,145900,40100415,4885,4885,4885,4885,0
20240902,145800,40100415,4885,4885,4885,4885,0
20240902,145700,40100415,4885,4885,4885,4885,0
20240902,145600,40100415,4885,4885,4885,4885,0
20240902,145500,40100415,4885,4885,4885,4885,0
20240902,145400,40100415,4885,4885,4885,4885,0
20240902,145300,40100415,4885,4885,4885,4885,3
20240902,145200,40085760,4885,4885,4885,4885,0
20240902,145100,40085760,4885,4885,4885,4885,3
20240902,145000,40071105,4855,4855,4855,4855,0
20240902,144900,40071105,4855,4855,4855,4855,0
20240902,144800,40071105,4855,4855,4855,4855,0
20240902,144700,40071105,4855,4855,4855,4855,10
20240902,144600,40022555,4885,4885,4885,4885,0
20240902,144500,40022555,4885,4855,4885,4855,2
20240902,144400,40012815,4885,4885,4885,4885,0
20240902,144300,40012815,4885,4885,4885,4885,0
20240902,144200,40012815,4885,4885,4885,4885,0
20240902,144100,40012815,4885,4885,4885,4885,0
20240902,144000,40012815,4885,4885,4885,4885,0
20240902,143900,40012815,4885,4885,4885,4885,0
20240902,143800,40012815,4885,4880,4885,4835,543
20240902,143700,37379945,4880,4880,4880,4880,1
20240902,143600,37375065,4885,4885,4885,4885,2
20240902,143500,37365295,4885,4885,4885,4885,206
20240902,143400,36358985,4885,4885,4885,4885,0
20240902,143300,36358985,4885,4885,4885,4885,0
20240902,143200,36358985,4885,4885,4885,4885,0
20240902,143100,36358985,4885,4885,4885,4885,17
20240902,143000,36275940,4880,4880,4880,4880,0
20240902,142900,36275940,4880,4880,4880,4880,0
20240902,142800,36275940,4880,4880,4880,4880,40
20240902,142700,36080740,4880,4880,4880,4880,0
20240902,142600,36080740,4880,4880,4880,4880,0
20240902,142500,36080740,4880,4880,4880,4880,0
20240902,142400,36080740,4880,4880,4880,4880,0
20240902,142300,36080740,4880,4880,4880,4880,0
20240902,142200,36080740,4880,4880,4880,4880,0
20240902,142100,36080740,4880,4880,4880,4880,0
20240902,142000,36080740,4880,4880,4880,4880,0
20240902,141900,36080740,4880,4880,4880,4880,0
20240902,141800,36080740,4880,4880,4880,4880,0
20240902,141700,36080740,4880,4880,4880,4880,0
20240902,141600,36080740,4880,4880,4880,4880,0
20240902,141500,36080740,4880,4880,4880,4880,10
20240902,141400,36031940,4880,4880,4880,4880,0
20240902,141300,36031940,4880,4880,4880,4880,40
20240902,141200,35836740,4870,4870,4870,4870,7
20240902,141100,35802650,4875,4875,4875,4875,0
20240902,141000,35802650,4875,4875,4875,4875,0
20240902,140900,35802650,4875,4885,4885,4875,3
20240902,140800,35788010,4885,4885,4885,4885,0
20240902,140700,35788010,4885,4885,4885,4885,0
20240902,140600,35788010,4885,4885,4885,4885,0
20240902,140500,35788010,4885,4885,4885,4885,0
20240902,140400,35788010,4885,4885,4885,4885,0
20240902,140300,35788010,4885,4880,4885,4880,31
20240902,140200,35636725,4880,4880,4880,4880,3
20240902,140100,35622085,4880,4880,4880,4880,0
20240902,140000,35622085,4880,4880,4880,4880,0
20240902,135900,35622085,4880,4880,4880,4880,17
20240902,135800,35539125,4885,4885,4885,4885,0
20240902,135700,35539125,4885,4885,4885,4885,0
20240902,135600,35539125,4885,4885,4885,4885,0
20240902,135500,35539125,4885,4885,4885,4885,1
20240902,135400,35534240,4880,4880,4880,4880,20
20240902,135300,35436640,4890,4890,4890,4890,0
20240902,135200,35436640,4890,4890,4890,4890,2
20240902,135100,35426860,4890,4890,4890,4890,0
20240902,135000,35426860,4890,4890,4890,4890,15
20240902,134900,35353510,4890,4890,4890,4890,0
20240902,134800,35353510,4890,4890,4890,4890,0
20240902,134700,35353510,4890,4890,4890,4890,0
20240902,134600,35353510,4890,4890,4890,4890,0
20240902,134500,35353510,4890,4890,4890,4890,0
20240902,134400,35353510,4890,4890,4890,4890,0
20240902,134300,35353510,4890,4890,4890,4890,0
20240902,134200,35353510,4890,4890,4890,4890,0
20240902,134100,35353510,4890,4840,4890,4840,2
20240902,134000,35343780,4840,4840,4840,4840,0
20240902,133900,35343780,4840,4840,4840,4840,0
20240902,133800,35343780,4840,4840,4840,4840,0
20240902,133700,35343780,4840,4840,4840,4840,100
20240902,133600,34859780,4840,4840,4840,4840,2
20240902,133500,34850100,4830,4830,4830,4830,0
20240902,133400,34850100,4830,4855,4855,4830,192
20240902,133300,33921400,4850,4850,4850,4850,0
20240902,133200,33921400,4850,4850,4850,4850,0
20240902,133100,33921400,4850,4850,4850,4850,0
20240902,133000,33921400,4850,4850,4850,4850,0
20240902,132900,33921400,4850,4850,4850,4850,0
20240902,132800,33921400,4850,4850,4850,4850,200
20240902,132700,32951400,4850,4850,4850,4850,0
20240902,132600,32951400,4850,4850,4850,4850,59
20240902,132500,32665250,4850,4860,4860,4850,787
20240902,132400,28845105,4855,4875,4875,4855,900
20240902,132300,24462600,4875,4875,4875,4875,0
20240902,132200,24462600,4875,4875,4875,4875,0
20240902,132100,24462600,4875,4875,4875,4875,0
20240902,132000,24462600,4875,4875,4875,4875,0
20240902,131900,24462600,4875,4875,4875,4875,0
20240902,131800,24462600,4875,4875,4875,4875,0
20240902,131700,24462600,4875,4885,4885,4875,55
20240902,131600,24194325,4895,4895,4895,4895,10
20240902,131500,24145375,4895,4895,4895,4895,0
20240902,131400,24145375,4895,4895,4895,4895,32
20240902,131300,23988735,4905,4905,4905,4905,20
20240902,131200,23890635,4905,4905,4905,4905,2
20240902,131100,23880825,4900,4900,4900,4900,39
20240902,131000,23689725,4905,4905,4905,4905,0
20240902,130900,23689725,4905,4905,4905,4905,0
20240902,130800,23689725,4905,4905,4905,4905,0
20240902,130700,23689725,4905,4905,4905,4905,0
20240902,130600,23689725,4905,4905,4905,4905,0
20240902,130500,23689725,4905,4905,4905,4905,0
20240902,130400,23689725,4905,4905,4905,4905,0
20240902,130300,23689725,4905,4905,4905,4905,0
20240902,130200,23689725,4905,4905,4905,4905,0
20240902,130100,23689725,4905,4905,4905,4905,1
20240902,130000,23684820,4905,4905,4905,4905,0
20240902,125900,23684820,4905,4905,4905,4905,0
20240902,125800,23684820,4905,4905,4905,4905,0
20240902,125700,23684820,4905,4905,4905,4905,0
20240902,125600,23684820,4905,4905,4905,4905,0
20240902,125500,23684820,4905,4905,4905,4905,0
20240902,125400,23684820,4905,4905,4905,4905,0
20240902,125300,23684820,4905,4905,4905,4905,0
20240902,125200,23684820,4905,4905,4905,4905,0
20240902,125100,23684820,4905,4905,4905,4905,0
20240902,125000,23684820,4905,4905,4905,4905,0
20240902,124900,23684820,4905,4905,4905,4905,0
20240902,124800,23684820,4905,4905,4905,4905,10
20240902,124700,23635770,4905,4905,4905,4905,0
20240902,124600,23635770,4905,4905,4905,4905,0
20240902,124500,23635770,4905,4905,4905,4905,0
20240902,124400,23635770,4905,4905,4905,4905,0
20240902,124300,23635770,4905,4905,4905,4905,0
20240902,124200,23635770,4905,4905,4905,4905,1
20240902,124100,23630865,4900,4900,4900,4900,1
20240902,124000,23625965,4905,4905,4905,4905,0
20240902,123900,23625965,4905,4905,4905,4905,0
20240902,123800,23625965,4905,4905,4905,4905,1
20240902,123700,23621060,4905,4905,4905,4905,0
20240902,123600,23621060,4905,4905,4905,4905,0
20240902,123500,23621060,4905,4905,4905,4905,0
20240902,123400,23621060,4905,4905,4905,4905,0
20240902,123300,23621060,4905,4905,4905,4905,1
20240902,123200,23616155,4900,4900,4900,4900,5
20240902,123100,23591655,4905,4905,4905,4905,0
20240902,123000,23591655,4905,4905,4905,4905,0
20240902,122900,23591655,4905,4875,4905,4875,487
20240902,122800,21217500,4905,4905,4905,4875,120
20240902,122700,20632425,4885,4885,4885,4885,23
20240902,122600,20520070,4900,4900,4900,4900,0
20240902,122500,20520070,4900,4900,4900,4900,0
20240902,122400,20520070,4900,4900,4900,4900,0
20240902,122300,20520070,4900,4900,4900,4900,2
20240902,122200,20510270,4900,4890,4900,4890,4
20240902,122100,20490700,4900,4895,4900,4895,2
20240902,122000,20480905,4900,4900,4900,4900,1
20240902,121900,20476005,4905,4875,4905,4875,115
20240902,121800,19915260,4880,4890,4890,4880,97
20240902,121700,19441330,4890,4890,4890,4890,0
20240902,121600,19441330,4890,4890,4890,4890,0
20240902,121500,19441330,4890,4890,4890,4890,0
20240902,121400,19441330,4890,4890,4890,4890,0
20240902,121300,19441330,4890,4890,4890,4890,0
20240902,121200,19441330,4890,4890,4890,4890,0
20240902,121100,19441330,4890,4890,4890,4890,142
20240902,121000,18746950,4895,4900,4905,4895,47
20240902,120900,18516870,4905,4905,4905,4905,0
20240902,120800,18516870,4905,4905,4905,4905,0
20240902,120700,18516870,4905,4905,4905,4905,0
20240902,120600,18516870,4905,4905,4905,4905,0
20240902,120500,18516870,4905,4905,4905,4905,0
20240902,120400,18516870,4905,4905,4905,4905,0
20240902,120300,18516870,4905,4905,4905,4905,0
20240902,120200,18516870,4905,4905,4905,4905,0
20240902,120100,18516870,4905,4905,4905,4905,0
20240902,120000,18516870,4905,4905,4905,4905,0
20240902,115900,18516870,4905,4905,4905,4905,0
20240902,115800,18516870,4905,4905,4905,4905,100
20240902,115700,18026370,4915,4915,4915,4915,0
20240902,115600,18026370,4915,4915,4915,4915,0
20240902,115500,18026370,4915,4915,4915,4915,0
20240902,115400,18026370,4915,4915,4915,4915,0
20240902,115300,18026370,4915,4915,4915,4915,0
20240902,115200,18026370,4915,4895,4915,4890,66
20240902,115100,17703585,4895,4895,4895,4895,130
20240902,115000,17067235,4915,4915,4915,4915,0
20240902,114900,17067235,4915,4915,4915,4915,10
20240902,114800,17018085,4915,4915,4915,4915,0
20240902,114700,17018085,4915,4915,4915,4915,0
20240902,114600,17018085,4915,4915,4915,4915,0
20240902,114500,17018085,4915,4915,4915,4915,1
20240902,114400,17013170,4895,4895,4895,4895,0
20240902,114300,17013170,4895,4895,4895,4895,0
20240902,114200,17013170,4895,4895,4895,4895,50
20240902,114100,16768420,4915,4915,4915,4915,0
20240902,114000,16768420,4915,4915,4915,4915,0
20240902,113900,16768420,4915,4915,4915,4915,0
20240902,113800,16768420,4915,4915,4915,4915,0
20240902,113700,16768420,4915,4915,4915,4915,0
20240902,113600,16768420,4915,4915,4915,4915,1
20240902,113500,16763505,4900,4910,4910,4900,194
20240902,113400,15811380,4925,4925,4925,4925,102
20240902,113300,15309030,4925,4925,4925,4925,0
20240902,113200,15309030,4925,4925,4925,4925,0
20240902,113100,15309030,4925,4925,4925,4925,0
20240902,113000,15309030,4925,4925,4925,4925,1
20240902,112900,15304105,4915,4915,4915,4915,265
20240902,112800,14001630,4925,4925,4925,4925,20
20240902,112700,13903130,4925,4925,4925,4925,0
20240902,112600,13903130,4925,4925,4925,4925,0
20240902,112500,13903130,4925,4925,4925,4925,0
20240902,112400,13903130,4925,4925,4925,4925,0
20240902,112300,13903130,4925,4925,4925,4925,0
20240902,112200,13903130,4925,4925,4925,4925,8
20240902,112100,13863730,4925,4925,4925,4925,0
20240902,112000,13863730,4925,4925,4925,4925,0
20240902,111900,13863730,4925,4925,4925,4925,0
20240902,111800,13863730,4925,4925,4925,4925,2
20240902,111700,13853880,4925,4925,4925,4925,0
20240902,111600,13853880,4925,4925,4925,4925,1
20240902,111500,13848955,4915,4915,4915,4915,26
20240902,111400,13721165,4925,4925,4925,4925,0
20240902,111300,13721165,4925,4925,4925,4925,0
20240902,111200,13721165,4925,4925,4925,4925,0
20240902,111100,13721165,4925,4925,4925,4925,0
20240902,111000,13721165,4925,4925,4925,4925,0
20240902,110900,13721165,4925,4925,4925,4925,0
20240902,110800,13721165,4925,4920,4925,4910,634
20240902,110700,10603235,4925,4925,4925,4925,0
20240902,110600,10603235,4925,4925,4925,4925,0
20240902,110500,10603235,4925,4925,4925,4925,0
20240902,110400,10603235,4925,4925,4925,4925,0
20240902,110300,10603235,4925,4925,4925,4925,0
20240902,110200,10603235,4925,4925,4925,4925,0
20240902,110100,10603235,4925,4925,4925,4925,0
20240902,110000,10603235,4925,4925,4925,4925,0
20240902,105900,10603235,4925,4925,4925,4925,1
20240902,105800,10598310,4915,4915,4915,4915,1
20240902,105700,10593395,4915,4915,4915,4915,0
20240902,105600,10593395,4915,4915,4915,4915,0
20240902,105500,10593395,4915,4915,4915,4915,1
20240902,105400,10588480,4915,4915,4915,4915,0
20240902,105300,10588480,4915,4915,4915,4915,0
20240902,105200,10588480,4915,4915,4915,4915,1
20240902,105100,10583565,4925,4925,4925,4925,0
20240902,105000,10583565,4925,4925,4925,4925,1
20240902,104900,10578640,4915,4915,4915,4915,0
20240902,104800,10578640,4915,4915,4915,4915,0
20240902,104700,10578640,4915,4915,4915,4915,1
20240902,104600,10573725,4925,4925,4925,4925,0
20240902,104500,10573725,4925,4925,4925,4925,2
20240902,104400,10563875,4925,4925,4925,4925,88
20240902,104300,10130475,4910,4910,4910,4910,0
20240902,104200,10130475,4910,4910,4910,4910,0
20240902,104100,10130475,4910,4925,4925,4910,11
20240902,104000,10076315,4925,4925,4925,4925,304
20240902,103900,8579115,4920,4920,4920,4920,0
20240902,103800,8579115,4920,4920,4920,4920,22
20240902,103700,8470875,4925,4925,4925,4925,0
20240902,103600,8470875,4925,4925,4925,4925,7
20240902,103500,8436400,4920,4910,4920,4910,8
20240902,103400,8397050,4910,4910,4910,4910,0
20240902,103300,8397050,4910,4910,4910,4910,0
20240902,103200,8397050,4910,4910,4910,4910,0
20240902,103100,8397050,4910,4910,4910,4910,0
20240902,103000,8397050,4910,4910,4910,4910,0
20240902,102900,8397050,4910,4910,4910,4910,1
20240902,102800,8392140,4925,4925,4925,4925,5
20240902,102700,8367515,4910,4910,4910,4910,0
20240902,102600,8367515,4910,4910,4910,4910,0
20240902,102500,8367515,4910,4910,4910,4910,0
20240902,102400,8367515,4910,4910,4910,4910,1
20240902,102300,8362605,4920,4920,4920,4920,63
20240902,102200,8052645,4930,4930,4930,4930,0
20240902,102100,8052645,4930,4930,4930,4930,0
20240902,102000,8052645,4930,4930,4930,4930,0
20240902,101900,8052645,4930,4930,4930,4920,157
20240902,101800,7279125,4930,4930,4930,4930,1
20240902,101700,7274195,4955,4955,4955,4955,0
20240902,101600,7274195,4955,4955,4955,4955,1
20240902,101500,7269240,4955,4955,4955,4955,0
20240902,101400,7269240,4955,4955,4955,4955,0
20240902,101300,7269240,4955,4955,4955,4930,7
20240902,101200,7234580,4955,4955,4955,4955,0
20240902,101100,7234580,4955,4955,4955,4955,0
20240902,101000,7234580,4955,4955,4955,4955,8
20240902,100900,7194940,4955,4955,4955,4955,2
20240902,100800,7185030,4955,4955,4955,4955,6
20240902,100700,7155300,4955,4930,4955,4930,2
20240902,100600,7145415,4955,4955,4955,4955,0
20240902,100500,7145415,4955,4955,4955,4955,5
20240902,100400,7120640,4955,4955,4955,4955,6
20240902,100300,7090910,4935,4935,4935,4935,0
20240902,100200,7090910,4935,4935,4935,4935,0
20240902,100100,7090910,4935,4935,4935,4935,1
20240902,100000,7085975,4970,4970,4970,4970,0
20240902,095900,7085975,4970,4970,4970,4970,0
20240902,095800,7085975,4970,4970,4970,4970,0
20240902,095700,7085975,4970,4970,4970,4970,1
20240902,095600,7081005,4940,4945,4945,4940,54
20240902,095500,6814240,4970,4970,4970,4970,0
20240902,095400,6814240,4970,4970,4970,4970,0
20240902,095300,6814240,4970,4970,4970,4970,0
20240902,095200,6814240,4970,4970,4970,4970,0
20240902,095100,6814240,4970,4970,4970,4970,0
20240902,095000,6814240,4970,4945,4970,4945,2
20240902,094900,6804325,4970,4970,4970,4970,0
20240902,094800,6804325,4970,4970,4970,4970,1
20240902,094700,6799355,4970,4970,4970,4970,4
20240902,094600,6779475,4970,4970,4970,4970,3
20240902,094500,6764565,4940,4940,4940,4940,0
20240902,094400,6764565,4940,4945,4945,4940,43
20240902,094300,6551935,4945,4945,4945,4945,0
20240902,094200,6551935,4945,4945,4945,4945,0
20240902,094100,6551935,4945,4945,4945,4945,0
20240902,094000,6551935,4945,4945,4945,4945,0
20240902,093900,6551935,4945,4945,4945,4945,1
20240902,093800,6546990,4970,4970,4970,4970,0
20240902,093700,6546990,4970,4970,4970,4970,0
20240902,093600,6546990,4970,4950,4970,4950,25
20240902,093500,6423160,4950,4950,4950,4950,27
20240902,093400,6289510,4950,4950,4950,4950,57
20240902,093300,6007360,4950,4970,4970,4950,2
20240902,093200,5997440,4945,4945,4945,4945,0
20240902,093100,5997440,4945,4945,4945,4945,0
20240902,093000,5997440,4945,4945,4945,4945,0
20240902,092900,5997440,4945,4945,4945,4945,0
20240902,092800,5997440,4945,4945,4945,4945,0
20240902,092700,5997440,4945,4945,4945,4945,1
20240902,092600,5992495,4970,4970,4970,4970,0
20240902,092500,5992495,4970,4970,4970,4970,0
20240902,092400,5992495,4970,4970,4970,4970,0
20240902,092300,5992495,4970,4970,4970,4970,0
20240902,092200,5992495,4970,4970,4970,4970,14
20240902,092100,5922915,4950,4970,4970,4950,278
20240902,092000,4543090,4970,4970,4970,4970,0
20240902,091900,4543090,4970,4970,4970,4970,27
20240902,091800,4408900,4995,4995,4995,4995,0
20240902,091700,4408900,4995,4995,4995,4965,309
20240902,091600,2874105,4965,4965,4965,4965,1
20240902,091500,2869140,4995,4995,4995,4995,16
20240902,091400,2789220,5010,5010,5010,5010,0
20240902,091300,2789220,5010,5010,5010,5010,0
20240902,091200,2789220,5010,5010,5010,5010,0
20240902,091100,2789220,5010,5010,5010,5010,1
20240902,091000,2784210,4950,5000,5000,4950,2
20240902,090900,2774260,4945,4945,4945,4945,227
20240902,090800,1651745,4945,4945,4945,4945,0
20240902,090700,1651745,4945,4950,4950,4945,56
20240902,090600,1374800,4950,4950,4950,4950,0
20240902,090500,1374800,4950,4950,4950,4950,12
20240902,090400,1315400,4960,4960,4960,4960,1
20240902,090300,1310440,4970,4970,4970,4970,4
20240902,090200,1290560,4970,4975,4975,4970,124
20240902,090100,673700,4980,4980,4980,4980,87
20240902,090000,240440,5040,4980,5040,4980,48