KissMeData/377330/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,211700,35873750,5770,5770,5770,5770,71
20240902,211600,35873750,5770,5770,5770,5770,0
20240902,211500,35873750,5770,5770,5770,5770,0
20240902,211400,35873750,5770,5770,5770,5770,0
20240902,211300,35873750,5770,5770,5770,5770,0
20240902,211200,35873750,5770,5770,5770,5770,0
20240902,211100,35873750,5770,5770,5770,5770,0
20240902,211000,35873750,5770,5770,5770,5770,0
20240902,210900,35873750,5770,5770,5770,5770,0
20240902,210800,35873750,5770,5770,5770,5770,0
20240902,210700,35873750,5770,5770,5770,5770,0
20240902,210600,35873750,5770,5770,5770,5770,0
20240902,210500,35873750,5770,5770,5770,5770,0
20240902,210400,35873750,5770,5770,5770,5770,0
20240902,210300,35873750,5770,5770,5770,5770,0
20240902,210200,35873750,5770,5770,5770,5770,0
20240902,210100,35873750,5770,5770,5770,5770,0
20240902,210000,35873750,5770,5770,5770,5770,0
20240902,205900,35873750,5770,5770,5770,5770,0
20240902,205800,35873750,5770,5770,5770,5770,0
20240902,205700,35873750,5770,5770,5770,5770,0
20240902,205600,35873750,5770,5770,5770,5770,0
20240902,205500,35873750,5770,5770,5770,5770,0
20240902,205400,35873750,5770,5770,5770,5770,0
20240902,205300,35873750,5770,5770,5770,5770,0
20240902,205200,35873750,5770,5770,5770,5770,0
20240902,205100,35873750,5770,5770,5770,5770,0
20240902,205000,35873750,5770,5770,5770,5770,0
20240902,204900,35873750,5770,5770,5770,5770,0
20240902,204800,35873750,5770,5770,5770,5770,0
20240902,204700,35873750,5770,5770,5770,5770,71
20240902,204600,35873750,5770,5770,5770,5770,0
20240902,204500,35873750,5770,5770,5770,5770,0
20240902,204400,35873750,5770,5770,5770,5770,0
20240902,204300,35873750,5770,5770,5770,5770,0
20240902,204200,35873750,5770,5770,5770,5770,0
20240902,204100,35873750,5770,5770,5770,5770,0
20240902,204000,35873750,5770,5770,5770,5770,0
20240902,203900,35873750,5770,5770,5770,5770,0
20240902,203800,35873750,5770,5770,5770,5770,0
20240902,203700,35873750,5770,5770,5770,5770,0
20240902,203600,35873750,5770,5770,5770,5770,0
20240902,203500,35873750,5770,5770,5770,5770,0
20240902,203400,35873750,5770,5770,5770,5770,0
20240902,203300,35873750,5770,5770,5770,5770,0
20240902,203200,35873750,5770,5770,5770,5770,0
20240902,203100,35873750,5770,5770,5770,5770,0
20240902,203000,35873750,5770,5770,5770,5770,0
20240902,202900,35873750,5770,5770,5770,5770,0
20240902,202800,35873750,5770,5770,5770,5770,0
20240902,202700,35873750,5770,5770,5770,5770,0
20240902,202600,35873750,5770,5770,5770,5770,0
20240902,202500,35873750,5770,5770,5770,5770,0
20240902,202400,35873750,5770,5770,5770,5770,0
20240902,202300,35873750,5770,5770,5770,5770,0
20240902,202200,35873750,5770,5770,5770,5770,0
20240902,202100,35873750,5770,5770,5770,5770,0
20240902,202000,35873750,5770,5770,5770,5770,0
20240902,201900,35873750,5770,5770,5770,5770,0
20240902,201800,35873750,5770,5770,5770,5770,0
20240902,201700,35873750,5770,5770,5770,5770,71
20240902,201600,35873750,5770,5770,5770,5770,0
20240902,201500,35873750,5770,5770,5770,5770,0
20240902,201400,35873750,5770,5770,5770,5770,0
20240902,201300,35873750,5770,5770,5770,5770,0
20240902,201200,35873750,5770,5770,5770,5770,0
20240902,201100,35873750,5770,5770,5770,5770,0
20240902,201000,35873750,5770,5770,5770,5770,0
20240902,200900,35873750,5770,5770,5770,5770,0
20240902,200800,35873750,5770,5770,5770,5770,0
20240902,200700,35873750,5770,5770,5770,5770,0
20240902,200600,35873750,5770,5770,5770,5770,0
20240902,200500,35873750,5770,5770,5770,5770,0
20240902,200400,35873750,5770,5770,5770,5770,0
20240902,200300,35873750,5770,5770,5770,5770,0
20240902,200200,35873750,5770,5770,5770,5770,0
20240902,200100,35873750,5770,5770,5770,5770,0
20240902,200000,35873750,5770,5770,5770,5770,0
20240902,195900,35873750,5770,5770,5770,5770,0
20240902,195800,35873750,5770,5770,5770,5770,0
20240902,195700,35873750,5770,5770,5770,5770,0
20240902,195600,35873750,5770,5770,5770,5770,0
20240902,195500,35873750,5770,5770,5770,5770,0
20240902,195400,35873750,5770,5770,5770,5770,0
20240902,195300,35873750,5770,5770,5770,5770,0
20240902,195200,35873750,5770,5770,5770,5770,0
20240902,195100,35873750,5770,5770,5770,5770,0
20240902,195000,35873750,5770,5770,5770,5770,0
20240902,194900,35873750,5770,5770,5770,5770,0
20240902,194800,35873750,5770,5770,5770,5770,0
20240902,194700,35873750,5770,5770,5770,5770,71
20240902,194600,35873750,5770,5770,5770,5770,0
20240902,194500,35873750,5770,5770,5770,5770,0
20240902,194400,35873750,5770,5770,5770,5770,0
20240902,194300,35873750,5770,5770,5770,5770,0
20240902,194200,35873750,5770,5770,5770,5770,0
20240902,194100,35873750,5770,5770,5770,5770,0
20240902,194000,35873750,5770,5770,5770,5770,0
20240902,193900,35873750,5770,5770,5770,5770,0
20240902,193800,35873750,5770,5770,5770,5770,0
20240902,193700,35873750,5770,5770,5770,5770,0
20240902,193600,35873750,5770,5770,5770,5770,0
20240902,193500,35873750,5770,5770,5770,5770,0
20240902,193400,35873750,5770,5770,5770,5770,0
20240902,193300,35873750,5770,5770,5770,5770,0
20240902,193200,35873750,5770,5770,5770,5770,0
20240902,193100,35873750,5770,5770,5770,5770,0
20240902,193000,35873750,5770,5770,5770,5770,0
20240902,192900,35873750,5770,5770,5770,5770,0
20240902,192800,35873750,5770,5770,5770,5770,0
20240902,192700,35873750,5770,5770,5770,5770,0
20240902,192600,35873750,5770,5770,5770,5770,0
20240902,192500,35873750,5770,5770,5770,5770,0
20240902,192400,35873750,5770,5770,5770,5770,0
20240902,192300,35873750,5770,5770,5770,5770,0
20240902,192200,35873750,5770,5770,5770,5770,0
20240902,192100,35873750,5770,5770,5770,5770,0
20240902,192000,35873750,5770,5770,5770,5770,0
20240902,191900,35873750,5770,5770,5770,5770,0
20240902,191800,35873750,5770,5770,5770,5770,0
20240902,191700,35873750,5770,5770,5770,5770,71
20240902,191600,35873750,5770,5770,5770,5770,0
20240902,191500,35873750,5770,5770,5770,5770,0
20240902,191400,35873750,5770,5770,5770,5770,0
20240902,191300,35873750,5770,5770,5770,5770,0
20240902,191200,35873750,5770,5770,5770,5770,0
20240902,191100,35873750,5770,5770,5770,5770,0
20240902,191000,35873750,5770,5770,5770,5770,0
20240902,190900,35873750,5770,5770,5770,5770,0
20240902,190800,35873750,5770,5770,5770,5770,0
20240902,190700,35873750,5770,5770,5770,5770,0
20240902,190600,35873750,5770,5770,5770,5770,0
20240902,190500,35873750,5770,5770,5770,5770,0
20240902,190400,35873750,5770,5770,5770,5770,0
20240902,190300,35873750,5770,5770,5770,5770,0
20240902,190200,35873750,5770,5770,5770,5770,0
20240902,190100,35873750,5770,5770,5770,5770,0
20240902,190000,35873750,5770,5770,5770,5770,0
20240902,185900,35873750,5770,5770,5770,5770,0
20240902,185800,35873750,5770,5770,5770,5770,0
20240902,185700,35873750,5770,5770,5770,5770,0
20240902,185600,35873750,5770,5770,5770,5770,0
20240902,185500,35873750,5770,5770,5770,5770,0
20240902,185400,35873750,5770,5770,5770,5770,0
20240902,185300,35873750,5770,5770,5770,5770,0
20240902,185200,35873750,5770,5770,5770,5770,0
20240902,185100,35873750,5770,5770,5770,5770,0
20240902,185000,35873750,5770,5770,5770,5770,0
20240902,184900,35873750,5770,5770,5770,5770,0
20240902,184800,35873750,5770,5770,5770,5770,0
20240902,184700,35873750,5770,5770,5770,5770,71
20240902,184600,35873750,5770,5770,5770,5770,0
20240902,184500,35873750,5770,5770,5770,5770,0
20240902,184400,35873750,5770,5770,5770,5770,0
20240902,184300,35873750,5770,5770,5770,5770,0
20240902,184200,35873750,5770,5770,5770,5770,0
20240902,184100,35873750,5770,5770,5770,5770,0
20240902,184000,35873750,5770,5770,5770,5770,0
20240902,183900,35873750,5770,5770,5770,5770,0
20240902,183800,35873750,5770,5770,5770,5770,0
20240902,183700,35873750,5770,5770,5770,5770,0
20240902,183600,35873750,5770,5770,5770,5770,0
20240902,183500,35873750,5770,5770,5770,5770,0
20240902,183400,35873750,5770,5770,5770,5770,0
20240902,183300,35873750,5770,5770,5770,5770,0
20240902,183200,35873750,5770,5770,5770,5770,0
20240902,183100,35873750,5770,5770,5770,5770,0
20240902,183000,35873750,5770,5770,5770,5770,0
20240902,182900,35873750,5770,5770,5770,5770,0
20240902,182800,35873750,5770,5770,5770,5770,0
20240902,182700,35873750,5770,5770,5770,5770,0
20240902,182600,35873750,5770,5770,5770,5770,0
20240902,182500,35873750,5770,5770,5770,5770,0
20240902,182400,35873750,5770,5770,5770,5770,0
20240902,182300,35873750,5770,5770,5770,5770,0
20240902,182200,35873750,5770,5770,5770,5770,0
20240902,182100,35873750,5770,5770,5770,5770,0
20240902,182000,35873750,5770,5770,5770,5770,0
20240902,181900,35873750,5770,5770,5770,5770,0
20240902,181800,35873750,5770,5770,5770,5770,0
20240902,181700,35873750,5770,5770,5770,5770,71
20240902,181600,35873750,5770,5770,5770,5770,0
20240902,181500,35873750,5770,5770,5770,5770,0
20240902,181400,35873750,5770,5770,5770,5770,0
20240902,181300,35873750,5770,5770,5770,5770,0
20240902,181200,35873750,5770,5770,5770,5770,0
20240902,181100,35873750,5770,5770,5770,5770,0
20240902,181000,35873750,5770,5770,5770,5770,0
20240902,180900,35873750,5770,5770,5770,5770,0
20240902,180800,35873750,5770,5770,5770,5770,0
20240902,180700,35873750,5770,5770,5770,5770,0
20240902,180600,35873750,5770,5770,5770,5770,0
20240902,180500,35873750,5770,5770,5770,5770,0
20240902,180400,35873750,5770,5770,5770,5770,0
20240902,180300,35873750,5770,5770,5770,5770,0
20240902,180200,35873750,5770,5770,5770,5770,0
20240902,180100,35873750,5770,5770,5770,5770,0
20240902,180000,35873750,5770,5770,5770,5770,0
20240902,175900,35873750,5770,5770,5770,5770,0
20240902,175800,35873750,5770,5770,5770,5770,0
20240902,175700,35873750,5770,5770,5770,5770,0
20240902,175600,35873750,5770,5770,5770,5770,0
20240902,175500,35873750,5770,5770,5770,5770,0
20240902,175400,35873750,5770,5770,5770,5770,0
20240902,175300,35873750,5770,5770,5770,5770,0
20240902,175200,35873750,5770,5770,5770,5770,0
20240902,175100,35873750,5770,5770,5770,5770,0
20240902,175000,35873750,5770,5770,5770,5770,0
20240902,174900,35873750,5770,5770,5770,5770,0
20240902,174800,35873750,5770,5770,5770,5770,0
20240902,174700,35873750,5770,5770,5770,5770,71
20240902,174600,35873750,5770,5770,5770,5770,0
20240902,174500,35873750,5770,5770,5770,5770,0
20240902,174400,35873750,5770,5770,5770,5770,0
20240902,174300,35873750,5770,5770,5770,5770,0
20240902,174200,35873750,5770,5770,5770,5770,0
20240902,174100,35873750,5770,5770,5770,5770,0
20240902,174000,35873750,5770,5770,5770,5770,0
20240902,173900,35873750,5770,5770,5770,5770,0
20240902,173800,35873750,5770,5770,5770,5770,0
20240902,173700,35873750,5770,5770,5770,5770,0
20240902,173600,35873750,5770,5770,5770,5770,0
20240902,173500,35873750,5770,5770,5770,5770,0
20240902,173400,35873750,5770,5770,5770,5770,0
20240902,173300,35873750,5770,5770,5770,5770,0
20240902,173200,35873750,5770,5770,5770,5770,0
20240902,173100,35873750,5770,5770,5770,5770,0
20240902,173000,35873750,5770,5770,5770,5770,0
20240902,172900,35873750,5770,5770,5770,5770,0
20240902,172800,35873750,5770,5770,5770,5770,0
20240902,172700,35873750,5770,5770,5770,5770,0
20240902,172600,35873750,5770,5770,5770,5770,0
20240902,172500,35873750,5770,5770,5770,5770,0
20240902,172400,35873750,5770,5770,5770,5770,0
20240902,172300,35873750,5770,5770,5770,5770,0
20240902,172200,35873750,5770,5770,5770,5770,0
20240902,172100,35873750,5770,5770,5770,5770,0
20240902,172000,35873750,5770,5770,5770,5770,0
20240902,171900,35873750,5770,5770,5770,5770,0
20240902,171800,35873750,5770,5770,5770,5770,0
20240902,171700,35873750,5770,5770,5770,5770,71
20240902,171600,35873750,5770,5770,5770,5770,0
20240902,171500,35873750,5770,5770,5770,5770,0
20240902,171400,35873750,5770,5770,5770,5770,0
20240902,171300,35873750,5770,5770,5770,5770,0
20240902,171200,35873750,5770,5770,5770,5770,0
20240902,171100,35873750,5770,5770,5770,5770,0
20240902,171000,35873750,5770,5770,5770,5770,0
20240902,170900,35873750,5770,5770,5770,5770,0
20240902,170800,35873750,5770,5770,5770,5770,0
20240902,170700,35873750,5770,5770,5770,5770,0
20240902,170600,35873750,5770,5770,5770,5770,0
20240902,170500,35873750,5770,5770,5770,5770,0
20240902,170400,35873750,5770,5770,5770,5770,0
20240902,170300,35873750,5770,5770,5770,5770,0
20240902,170200,35873750,5770,5770,5770,5770,0
20240902,170100,35873750,5770,5770,5770,5770,0
20240902,170000,35873750,5770,5770,5770,5770,0
20240902,165900,35873750,5770,5770,5770,5770,0
20240902,165800,35873750,5770,5770,5770,5770,0
20240902,165700,35873750,5770,5770,5770,5770,0
20240902,165600,35873750,5770,5770,5770,5770,0
20240902,165500,35873750,5770,5770,5770,5770,0
20240902,165400,35873750,5770,5770,5770,5770,0
20240902,165300,35873750,5770,5770,5770,5770,0
20240902,165200,35873750,5770,5770,5770,5770,0
20240902,165100,35873750,5770,5770,5770,5770,0
20240902,165000,35873750,5770,5770,5770,5770,0
20240902,164900,35873750,5770,5770,5770,5770,0
20240902,164800,35873750,5770,5770,5770,5770,0
20240902,164700,35873750,5770,5770,5770,5770,71
20240902,164600,35873750,5770,5770,5770,5770,0
20240902,164500,35873750,5770,5770,5770,5770,0
20240902,164400,35873750,5770,5770,5770,5770,0
20240902,164300,35873750,5770,5770,5770,5770,0
20240902,164200,35873750,5770,5770,5770,5770,0
20240902,164100,35873750,5770,5770,5770,5770,0
20240902,164000,35873750,5770,5770,5770,5770,0
20240902,163900,35873750,5770,5770,5770,5770,0
20240902,163800,35873750,5770,5770,5770,5770,0
20240902,163700,35873750,5770,5770,5770,5770,0
20240902,163600,35873750,5770,5770,5770,5770,0
20240902,163500,35873750,5770,5770,5770,5770,0
20240902,163400,35873750,5770,5770,5770,5770,0
20240902,163300,35873750,5770,5770,5770,5770,0
20240902,163200,35873750,5770,5770,5770,5770,0
20240902,163100,35873750,5770,5770,5770,5770,0
20240902,163000,35873750,5770,5770,5770,5770,0
20240902,162900,35873750,5770,5770,5770,5770,0
20240902,162800,35873750,5770,5770,5770,5770,0
20240902,162700,35873750,5770,5770,5770,5770,0
20240902,162600,35873750,5770,5770,5770,5770,0
20240902,162500,35873750,5770,5770,5770,5770,0
20240902,162400,35873750,5770,5770,5770,5770,0
20240902,162300,35873750,5770,5770,5770,5770,0
20240902,162200,35873750,5770,5770,5770,5770,0
20240902,162100,35873750,5770,5770,5770,5770,0
20240902,162000,35873750,5770,5770,5770,5770,0
20240902,161900,35873750,5770,5770,5770,5770,0
20240902,161800,35873750,5770,5770,5770,5770,0
20240902,161700,35873750,5770,5770,5770,5770,71
20240902,161600,35873750,5770,5770,5770,5770,0
20240902,161500,35873750,5770,5770,5770,5770,0
20240902,161400,35873750,5770,5770,5770,5770,0
20240902,161300,35873750,5770,5770,5770,5770,0
20240902,161200,35873750,5770,5770,5770,5770,0
20240902,161100,35873750,5770,5770,5770,5770,0
20240902,161000,35873750,5770,5770,5770,5770,0
20240902,160900,35873750,5770,5770,5770,5770,0
20240902,160800,35873750,5770,5770,5770,5770,0
20240902,160700,35873750,5770,5770,5770,5770,0
20240902,160600,35873750,5770,5770,5770,5770,0
20240902,160500,35873750,5770,5770,5770,5770,0
20240902,160400,35873750,5770,5770,5770,5770,0
20240902,160300,35873750,5770,5770,5770,5770,0
20240902,160200,35873750,5770,5770,5770,5770,0
20240902,160100,35873750,5770,5770,5770,5770,0
20240902,160000,35873750,5770,5770,5770,5770,0
20240902,155900,35873750,5770,5770,5770,5770,0
20240902,155800,35873750,5770,5770,5770,5770,0
20240902,155700,35873750,5770,5770,5770,5770,0
20240902,155600,35873750,5770,5770,5770,5770,0
20240902,155500,35873750,5770,5770,5770,5770,0
20240902,155400,35873750,5770,5770,5770,5770,0
20240902,155300,35873750,5770,5770,5770,5770,0
20240902,155200,35873750,5770,5770,5770,5770,0
20240902,155100,35873750,5770,5770,5770,5770,0
20240902,155000,35873750,5770,5770,5770,5770,0
20240902,154900,35873750,5770,5770,5770,5770,0
20240902,154800,35873750,5770,5770,5770,5770,0
20240902,154700,35873750,5770,5770,5770,5770,71
20240902,154600,35873750,5770,5770,5770,5770,0
20240902,154500,35873750,5770,5770,5770,5770,0
20240902,154400,35873750,5770,5770,5770,5770,0
20240902,154300,35873750,5770,5770,5770,5770,0
20240902,154200,35873750,5770,5770,5770,5770,0
20240902,154100,35873750,5770,5770,5770,5770,0
20240902,154000,35873750,5770,5770,5770,5770,0
20240902,153900,35873750,5770,5770,5770,5770,0
20240902,153800,35873750,5770,5770,5770,5770,0
20240902,153700,35873750,5770,5770,5770,5770,0
20240902,153600,35873750,5770,5770,5770,5770,0
20240902,153500,35873750,5770,5770,5770,5770,0
20240902,153400,35873750,5770,5770,5770,5770,0
20240902,153300,35873750,5770,5770,5770,5770,0
20240902,153200,35873750,5770,5770,5770,5770,0
20240902,153100,35873750,5770,5770,5770,5770,0
20240902,153000,35873750,5770,5770,5770,5770,71
20240902,152900,35464080,5740,5740,5740,5740,0
20240902,152800,35464080,5740,5740,5740,5740,0
20240902,152700,35464080,5740,5740,5740,5740,0
20240902,152600,35464080,5740,5740,5740,5740,0
20240902,152500,35464080,5740,5740,5740,5740,0
20240902,152400,35464080,5740,5740,5740,5740,0
20240902,152300,35464080,5740,5740,5740,5740,0
20240902,152200,35464080,5740,5740,5740,5740,0
20240902,152100,35464080,5740,5740,5740,5740,0
20240902,152000,35464080,5740,5740,5740,5740,0
20240902,151900,35464080,5740,5740,5740,5740,0
20240902,151800,35464080,5740,5740,5740,5740,0
20240902,151700,35464080,5740,5740,5740,5740,1
20240902,151600,35458340,5740,5740,5740,5730,3
20240902,151500,35441130,5740,5740,5740,5740,2
20240902,151400,35429650,5730,5730,5730,5730,1
20240902,151300,35423920,5750,5740,5750,5740,2
20240902,151200,35412430,5740,5730,5740,5730,4
20240902,151100,35389480,5740,5740,5740,5740,0
20240902,151000,35389480,5740,5740,5740,5740,0
20240902,150900,35389480,5740,5740,5740,5740,0
20240902,150800,35389480,5740,5740,5740,5740,0
20240902,150700,35389480,5740,5740,5740,5740,0
20240902,150600,35389480,5740,5740,5740,5740,2
20240902,150500,35378000,5740,5740,5740,5740,0
20240902,150400,35378000,5740,5740,5740,5740,0
20240902,150300,35378000,5740,5740,5740,5740,0
20240902,150200,35378000,5740,5740,5740,5740,0
20240902,150100,35378000,5740,5740,5740,5740,21
20240902,150000,35257460,5740,5740,5740,5740,0
20240902,145900,35257460,5740,5740,5740,5740,0
20240902,145800,35257460,5740,5740,5740,5740,0
20240902,145700,35257460,5740,5740,5740,5740,0
20240902,145600,35257460,5740,5740,5740,5740,0
20240902,145500,35257460,5740,5740,5740,5740,52
20240902,145400,34958980,5740,5740,5740,5740,3
20240902,145300,34941760,5750,5750,5750,5750,0
20240902,145200,34941760,5750,5750,5750,5750,0
20240902,145100,34941760,5750,5750,5750,5750,0
20240902,145000,34941760,5750,5750,5750,5750,0
20240902,144900,34941760,5750,5750,5750,5750,0
20240902,144800,34941760,5750,5750,5750,5750,1
20240902,144700,34936010,5750,5750,5750,5750,2
20240902,144600,34924510,5720,5720,5720,5720,0
20240902,144500,34924510,5720,5720,5720,5720,38
20240902,144400,34707150,5740,5740,5740,5740,68
20240902,144300,34316830,5760,5760,5760,5760,0
20240902,144200,34316830,5760,5760,5760,5760,0
20240902,144100,34316830,5760,5760,5760,5760,0
20240902,144000,34316830,5760,5760,5760,5760,0
20240902,143900,34316830,5760,5760,5760,5760,0
20240902,143800,34316830,5760,5760,5760,5760,0
20240902,143700,34316830,5760,5760,5760,5760,0
20240902,143600,34316830,5760,5760,5760,5760,0
20240902,143500,34316830,5760,5760,5760,5760,0
20240902,143400,34316830,5760,5760,5760,5760,0
20240902,143300,34316830,5760,5760,5760,5760,0
20240902,143200,34316830,5760,5760,5760,5760,0
20240902,143100,34316830,5760,5760,5760,5760,0
20240902,143000,34316830,5760,5760,5760,5760,0
20240902,142900,34316830,5760,5760,5760,5760,0
20240902,142800,34316830,5760,5760,5760,5760,0
20240902,142700,34316830,5760,5760,5760,5760,0
20240902,142600,34316830,5760,5760,5760,5760,0
20240902,142500,34316830,5760,5760,5760,5760,0
20240902,142400,34316830,5760,5740,5770,5740,36
20240902,142300,34109710,5750,5750,5760,5750,23
20240902,142200,33977440,5780,5780,5780,5780,0
20240902,142100,33977440,5780,5780,5780,5780,0
20240902,142000,33977440,5780,5780,5780,5780,3
20240902,141900,33960100,5780,5780,5780,5780,0
20240902,141800,33960100,5780,5780,5780,5780,0
20240902,141700,33960100,5780,5780,5780,5780,10
20240902,141600,33902300,5780,5770,5780,5770,2
20240902,141500,33890750,5780,5770,5780,5770,2
20240902,141400,33879200,5780,5780,5780,5780,3
20240902,141300,33861860,5780,5780,5780,5780,0
20240902,141200,33861860,5780,5780,5780,5780,0
20240902,141100,33861860,5780,5780,5780,5780,0
20240902,141000,33861860,5780,5780,5780,5780,0
20240902,140900,33861860,5780,5780,5780,5780,0
20240902,140800,33861860,5780,5780,5780,5780,0
20240902,140700,33861860,5780,5780,5780,5780,0
20240902,140600,33861860,5780,5780,5780,5780,0
20240902,140500,33861860,5780,5780,5780,5780,0
20240902,140400,33861860,5780,5780,5780,5780,0
20240902,140300,33861860,5780,5780,5780,5780,0
20240902,140200,33861860,5780,5780,5780,5780,0
20240902,140100,33861860,5780,5780,5780,5780,0
20240902,140000,33861860,5780,5770,5780,5770,4
20240902,135900,33838760,5780,5780,5780,5780,0
20240902,135800,33838760,5780,5780,5780,5780,0
20240902,135700,33838760,5780,5780,5780,5780,0
20240902,135600,33838760,5780,5780,5780,5780,0
20240902,135500,33838760,5780,5780,5780,5780,0
20240902,135400,33838760,5780,5780,5780,5780,0
20240902,135300,33838760,5780,5780,5780,5780,0
20240902,135200,33838760,5780,5780,5780,5780,0
20240902,135100,33838760,5780,5780,5780,5780,0
20240902,135000,33838760,5780,5780,5780,5780,0
20240902,134900,33838760,5780,5750,5780,5750,3
20240902,134800,33821450,5750,5750,5770,5750,3
20240902,134700,33804180,5770,5770,5770,5770,0
20240902,134600,33804180,5770,5770,5770,5770,0
20240902,134500,33804180,5770,5770,5770,5770,0
20240902,134400,33804180,5770,5770,5770,5770,0
20240902,134300,33804180,5770,5770,5770,5770,0
20240902,134200,33804180,5770,5770,5770,5770,1
20240902,134100,33798410,5770,5770,5770,5770,52
20240902,134000,33498370,5780,5780,5780,5780,1
20240902,133900,33492590,5780,5780,5780,5780,20
20240902,133800,33376990,5790,5790,5790,5790,0
20240902,133700,33376990,5790,5790,5810,5790,2218
20240902,133600,20514490,5790,5780,5790,5780,5
20240902,133500,20485560,5740,5740,5740,5740,0
20240902,133400,20485560,5740,5740,5740,5740,1
20240902,133300,20479820,5730,5720,5730,5720,156
20240902,133200,19587270,5680,5700,5700,5680,686
20240902,133100,15689650,5700,5700,5700,5700,22
20240902,133000,15564250,5740,5700,5740,5700,57
20240902,132900,15239270,5740,5740,5740,5740,0
20240902,132800,15239270,5740,5740,5740,5740,0
20240902,132700,15239270,5740,5740,5740,5740,0
20240902,132600,15239270,5740,5740,5740,5740,0
20240902,132500,15239270,5740,5740,5740,5740,0
20240902,132400,15239270,5740,5740,5740,5740,0
20240902,132300,15239270,5740,5740,5740,5740,0
20240902,132200,15239270,5740,5740,5740,5740,2
20240902,132100,15227790,5700,5700,5700,5700,6
20240902,132000,15193590,5740,5740,5740,5740,0
20240902,131900,15193590,5740,5740,5740,5740,0
20240902,131800,15193590,5740,5740,5740,5740,0
20240902,131700,15193590,5740,5740,5740,5740,5
20240902,131600,15164890,5740,5740,5740,5740,0
20240902,131500,15164890,5740,5740,5740,5740,0
20240902,131400,15164890,5740,5740,5740,5740,0
20240902,131300,15164890,5740,5740,5740,5740,0
20240902,131200,15164890,5740,5740,5740,5740,0
20240902,131100,15164890,5740,5740,5740,5740,0
20240902,131000,15164890,5740,5740,5740,5740,4
20240902,130900,15141930,5740,5740,5740,5740,0
20240902,130800,15141930,5740,5700,5820,5690,532
20240902,130700,12090980,5700,5730,5730,5700,577
20240902,130600,8801260,5740,5740,5740,5730,5
20240902,130500,8772590,5730,5730,5730,5730,0
20240902,130400,8772590,5730,5730,5730,5730,22
20240902,130300,8646530,5740,5740,5740,5740,0
20240902,130200,8646530,5740,5740,5740,5740,2
20240902,130100,8635050,5730,5730,5730,5730,0
20240902,130000,8635050,5730,5730,5730,5730,0
20240902,125900,8635050,5730,5740,5740,5730,11
20240902,125800,8571920,5740,5740,5740,5740,0
20240902,125700,8571920,5740,5740,5740,5740,0
20240902,125600,8571920,5740,5740,5740,5740,0
20240902,125500,8571920,5740,5740,5740,5740,0
20240902,125400,8571920,5740,5740,5740,5740,0
20240902,125300,8571920,5740,5740,5740,5740,0
20240902,125200,8571920,5740,5740,5740,5740,0
20240902,125100,8571920,5740,5740,5740,5740,0
20240902,125000,8571920,5740,5740,5740,5740,0
20240902,124900,8571920,5740,5740,5740,5740,0
20240902,124800,8571920,5740,5740,5740,5740,0
20240902,124700,8571920,5740,5740,5740,5740,0
20240902,124600,8571920,5740,5740,5740,5740,0
20240902,124500,8571920,5740,5740,5740,5740,0
20240902,124400,8571920,5740,5740,5740,5740,0
20240902,124300,8571920,5740,5740,5740,5740,0
20240902,124200,8571920,5740,5740,5740,5740,0
20240902,124100,8571920,5740,5740,5740,5740,0
20240902,124000,8571920,5740,5740,5740,5740,0
20240902,123900,8571920,5740,5740,5740,5740,0
20240902,123800,8571920,5740,5740,5740,5740,0
20240902,123700,8571920,5740,5740,5740,5740,0
20240902,123600,8571920,5740,5740,5740,5740,0
20240902,123500,8571920,5740,5740,5740,5740,2
20240902,123400,8560440,5740,5740,5740,5740,0
20240902,123300,8560440,5740,5740,5740,5740,0
20240902,123200,8560440,5740,5740,5740,5740,28
20240902,123100,8399720,5740,5740,5740,5740,0
20240902,123000,8399720,5740,5740,5740,5740,1
20240902,122900,8393980,5740,5740,5740,5740,2
20240902,122800,8382500,5740,5740,5740,5740,0
20240902,122700,8382500,5740,5740,5740,5740,0
20240902,122600,8382500,5740,5740,5740,5740,0
20240902,122500,8382500,5740,5740,5740,5740,0
20240902,122400,8382500,5740,5740,5740,5740,0
20240902,122300,8382500,5740,5740,5740,5740,0
20240902,122200,8382500,5740,5740,5740,5740,0
20240902,122100,8382500,5740,5740,5740,5740,0
20240902,122000,8382500,5740,5720,5740,5720,100
20240902,121900,7809380,5700,5700,5700,5700,0
20240902,121800,7809380,5700,5700,5700,5700,0
20240902,121700,7809380,5700,5700,5700,5700,0
20240902,121600,7809380,5700,5700,5700,5700,0
20240902,121500,7809380,5700,5700,5700,5700,0
20240902,121400,7809380,5700,5700,5700,5700,0
20240902,121300,7809380,5700,5700,5700,5700,0
20240902,121200,7809380,5700,5700,5700,5700,0
20240902,121100,7809380,5700,5700,5700,5700,0
20240902,121000,7809380,5700,5700,5700,5700,0
20240902,120900,7809380,5700,5700,5700,5700,0
20240902,120800,7809380,5700,5700,5700,5700,0
20240902,120700,7809380,5700,5700,5700,5700,0
20240902,120600,7809380,5700,5700,5700,5700,0
20240902,120500,7809380,5700,5700,5700,5700,0
20240902,120400,7809380,5700,5700,5700,5700,0
20240902,120300,7809380,5700,5700,5700,5700,0
20240902,120200,7809380,5700,5700,5700,5700,0
20240902,120100,7809380,5700,5700,5700,5700,0
20240902,120000,7809380,5700,5700,5700,5700,0
20240902,115900,7809380,5700,5740,5740,5700,11
20240902,115800,7746280,5740,5730,5740,5730,5
20240902,115700,7717610,5740,5740,5740,5740,0
20240902,115600,7717610,5740,5740,5740,5740,0
20240902,115500,7717610,5740,5740,5740,5740,0
20240902,115400,7717610,5740,5740,5740,5740,0
20240902,115300,7717610,5740,5740,5740,5740,0
20240902,115200,7717610,5740,5740,5740,5740,0
20240902,115100,7717610,5740,5740,5740,5740,0
20240902,115000,7717610,5740,5740,5740,5740,0
20240902,114900,7717610,5740,5740,5740,5740,0
20240902,114800,7717610,5740,5740,5740,5740,1
20240902,114700,7711870,5700,5700,5700,5700,25
20240902,114600,7569370,5740,5740,5740,5740,0
20240902,114500,7569370,5740,5740,5740,5740,0
20240902,114400,7569370,5740,5740,5740,5740,0
20240902,114300,7569370,5740,5740,5740,5740,0
20240902,114200,7569370,5740,5740,5740,5740,0
20240902,114100,7569370,5740,5720,5740,5720,4
20240902,114000,7546460,5740,5740,5740,5740,0
20240902,113900,7546460,5740,5740,5740,5740,0
20240902,113800,7546460,5740,5740,5740,5740,0
20240902,113700,7546460,5740,5740,5740,5740,0
20240902,113600,7546460,5740,5740,5740,5740,23
20240902,113500,7414440,5740,5740,5740,5740,0
20240902,113400,7414440,5740,5740,5740,5740,1
20240902,113300,7408700,5720,5720,5720,5720,3
20240902,113200,7391540,5730,5730,5730,5730,0
20240902,113100,7391540,5730,5730,5730,5730,0
20240902,113000,7391540,5730,5730,5730,5730,5
20240902,112900,7362890,5740,5740,5740,5740,0
20240902,112800,7362890,5740,5740,5740,5740,0
20240902,112700,7362890,5740,5740,5740,5740,0
20240902,112600,7362890,5740,5690,5740,5690,3
20240902,112500,7345760,5700,5700,5700,5700,0
20240902,112400,7345760,5700,5700,5700,5700,0
20240902,112300,7345760,5700,5700,5700,5700,1
20240902,112200,7340060,5710,5710,5710,5710,0
20240902,112100,7340060,5710,5710,5710,5710,0
20240902,112000,7340060,5710,5710,5710,5710,0
20240902,111900,7340060,5710,5710,5710,5710,17
20240902,111800,7242990,5710,5710,5710,5710,0
20240902,111700,7242990,5710,5710,5710,5710,0
20240902,111600,7242990,5710,5710,5710,5710,0
20240902,111500,7242990,5710,5710,5710,5710,0
20240902,111400,7242990,5710,5710,5710,5710,0
20240902,111300,7242990,5710,5710,5710,5710,0
20240902,111200,7242990,5710,5710,5710,5710,0
20240902,111100,7242990,5710,5710,5710,5710,0
20240902,111000,7242990,5710,5710,5710,5710,1
20240902,110900,7237280,5670,5700,5700,5670,174
20240902,110800,6250500,5710,5710,5710,5710,0
20240902,110700,6250500,5710,5710,5710,5710,0
20240902,110600,6250500,5710,5710,5710,5710,0
20240902,110500,6250500,5710,5710,5710,5710,0
20240902,110400,6250500,5710,5710,5710,5710,0
20240902,110300,6250500,5710,5710,5710,5710,0
20240902,110200,6250500,5710,5710,5710,5710,0
20240902,110100,6250500,5710,5710,5710,5710,0
20240902,110000,6250500,5710,5710,5710,5710,0
20240902,105900,6250500,5710,5710,5710,5710,0
20240902,105800,6250500,5710,5710,5710,5710,0
20240902,105700,6250500,5710,5710,5710,5710,0
20240902,105600,6250500,5710,5710,5710,5710,0
20240902,105500,6250500,5710,5710,5710,5710,0
20240902,105400,6250500,5710,5710,5710,5710,0
20240902,105300,6250500,5710,5710,5710,5710,0
20240902,105200,6250500,5710,5710,5710,5710,0
20240902,105100,6250500,5710,5710,5710,5710,0
20240902,105000,6250500,5710,5710,5710,5710,0
20240902,104900,6250500,5710,5710,5710,5710,0
20240902,104800,6250500,5710,5710,5710,5710,0
20240902,104700,6250500,5710,5710,5710,5710,0
20240902,104600,6250500,5710,5710,5710,5710,0
20240902,104500,6250500,5710,5710,5710,5710,0
20240902,104400,6250500,5710,5710,5710,5710,0
20240902,104300,6250500,5710,5710,5710,5710,0
20240902,104200,6250500,5710,5710,5710,5710,0
20240902,104100,6250500,5710,5710,5710,5710,0
20240902,104000,6250500,5710,5710,5710,5710,0
20240902,103900,6250500,5710,5710,5710,5710,0
20240902,103800,6250500,5710,5710,5710,5710,0
20240902,103700,6250500,5710,5710,5710,5710,0
20240902,103600,6250500,5710,5710,5710,5710,0
20240902,103500,6250500,5710,5710,5710,5710,0
20240902,103400,6250500,5710,5710,5710,5710,0
20240902,103300,6250500,5710,5700,5710,5700,2
20240902,103200,6239090,5710,5710,5710,5710,0
20240902,103100,6239090,5710,5690,5710,5690,4
20240902,103000,6216310,5690,5690,5690,5690,0
20240902,102900,6216310,5690,5690,5690,5690,1
20240902,102800,6210620,5690,5700,5700,5690,5
20240902,102700,6182160,5710,5710,5710,5710,1
20240902,102600,6176450,5710,5710,5710,5710,0
20240902,102500,6176450,5710,5710,5710,5710,0
20240902,102400,6176450,5710,5710,5710,5710,0
20240902,102300,6176450,5710,5710,5710,5710,0
20240902,102200,6176450,5710,5710,5710,5710,0
20240902,102100,6176450,5710,5710,5710,5710,0
20240902,102000,6176450,5710,5700,5710,5700,3
20240902,101900,6159340,5710,5710,5710,5710,0
20240902,101800,6159340,5710,5710,5710,5710,0
20240902,101700,6159340,5710,5710,5710,5710,0
20240902,101600,6159340,5710,5710,5710,5710,0
20240902,101500,6159340,5710,5710,5710,5710,0
20240902,101400,6159340,5710,5710,5710,5710,0
20240902,101300,6159340,5710,5710,5710,5710,0
20240902,101200,6159340,5710,5710,5710,5710,0
20240902,101100,6159340,5710,5710,5710,5710,0
20240902,101000,6159340,5710,5710,5710,5710,0
20240902,100900,6159340,5710,5710,5710,5710,0
20240902,100800,6159340,5710,5710,5710,5710,0
20240902,100700,6159340,5710,5710,5710,5710,0
20240902,100600,6159340,5710,5710,5710,5710,0
20240902,100500,6159340,5710,5710,5710,5710,0
20240902,100400,6159340,5710,5700,5710,5700,10
20240902,100300,6102300,5680,5680,5680,5680,0
20240902,100200,6102300,5680,5690,5690,5680,9
20240902,100100,6051160,5740,5740,5740,5740,0
20240902,100000,6051160,5740,5740,5740,5740,0
20240902,095900,6051160,5740,5740,5740,5740,0
20240902,095800,6051160,5740,5740,5740,5740,0
20240902,095700,6051160,5740,5740,5740,5740,0
20240902,095600,6051160,5740,5740,5740,5740,0
20240902,095500,6051160,5740,5740,5740,5740,0
20240902,095400,6051160,5740,5740,5740,5740,0
20240902,095300,6051160,5740,5720,5740,5720,50
20240902,095200,5764980,5720,5720,5720,5720,0
20240902,095100,5764980,5720,5720,5720,5720,0
20240902,095000,5764980,5720,5720,5720,5720,0
20240902,094900,5764980,5720,5720,5720,5720,5
20240902,094800,5736380,5720,5720,5720,5720,3
20240902,094700,5719220,5720,5720,5720,5720,19
20240902,094600,5610540,5730,5670,5740,5670,104
20240902,094500,5018480,5670,5670,5670,5670,1
20240902,094400,5012810,5670,5670,5670,5670,0
20240902,094300,5012810,5670,5670,5670,5670,0
20240902,094200,5012810,5670,5670,5670,5670,0
20240902,094100,5012810,5670,5670,5670,5670,0
20240902,094000,5012810,5670,5670,5670,5670,0
20240902,093900,5012810,5670,5670,5670,5670,0
20240902,093800,5012810,5670,5670,5670,5670,1
20240902,093700,5007140,5660,5660,5660,5660,0
20240902,093600,5007140,5660,5660,5660,5660,0
20240902,093500,5007140,5660,5660,5660,5660,0
20240902,093400,5007140,5660,5660,5660,5660,0
20240902,093300,5007140,5660,5670,5670,5660,4
20240902,093200,4984480,5670,5670,5670,5670,0
20240902,093100,4984480,5670,5670,5670,5670,0
20240902,093000,4984480,5670,5670,5670,5670,0
20240902,092900,4984480,5670,5670,5670,5670,0
20240902,092800,4984480,5670,5670,5670,5670,0
20240902,092700,4984480,5670,5650,5670,5650,28
20240902,092600,4826260,5670,5670,5670,5670,0
20240902,092500,4826260,5670,5670,5670,5670,0
20240902,092400,4826260,5670,5660,5670,5660,3
20240902,092300,4809270,5670,5670,5670,5670,0
20240902,092200,4809270,5670,5670,5670,5670,0
20240902,092100,4809270,5670,5670,5670,5670,0
20240902,092000,4809270,5670,5650,5670,5650,15
20240902,091900,4724480,5660,5670,5670,5660,4
20240902,091800,4701820,5650,5650,5650,5650,0
20240902,091700,4701820,5650,5650,5650,5650,4
20240902,091600,4679220,5650,5650,5650,5650,20
20240902,091500,4566220,5670,5670,5670,5670,0
20240902,091400,4566220,5670,5670,5670,5670,30
20240902,091300,4396120,5660,5660,5660,5660,2
20240902,091200,4384800,5670,5670,5670,5670,0
20240902,091100,4384800,5670,5670,5670,5670,0
20240902,091000,4384800,5670,5670,5670,5670,4
20240902,090900,4362120,5740,5730,5740,5730,5
20240902,090800,4333440,5660,5660,5660,5660,2
20240902,090700,4322120,5660,5650,5660,5650,6
20240902,090600,4288200,5650,5640,5650,5640,70
20240902,090500,3892920,5650,5650,5650,5650,1
20240902,090400,3887270,5630,5640,5650,5630,21
20240902,090300,3768940,5640,5670,5670,5640,18
20240902,090200,3667300,5770,5680,5770,5680,21
20240902,090100,3547390,5830,5640,5850,5640,574
20240902,090000,219960,5640,5640,5640,5640,39