KissMeData/396300/min/candle-20240903.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240903,212000,74982660,2910,2910,2910,2910,3710
20240903,211900,74982660,2910,2910,2910,2910,0
20240903,211800,74982660,2910,2910,2910,2910,0
20240903,211700,74982660,2910,2910,2910,2910,0
20240903,211600,74982660,2910,2910,2910,2910,0
20240903,211500,74982660,2910,2910,2910,2910,0
20240903,211400,74982660,2910,2910,2910,2910,0
20240903,211300,74982660,2910,2910,2910,2910,0
20240903,211200,74982660,2910,2910,2910,2910,0
20240903,211100,74982660,2910,2910,2910,2910,0
20240903,211000,74982660,2910,2910,2910,2910,0
20240903,210900,74982660,2910,2910,2910,2910,0
20240903,210800,74982660,2910,2910,2910,2910,0
20240903,210700,74982660,2910,2910,2910,2910,0
20240903,210600,74982660,2910,2910,2910,2910,0
20240903,210500,74982660,2910,2910,2910,2910,0
20240903,210400,74982660,2910,2910,2910,2910,0
20240903,210300,74982660,2910,2910,2910,2910,0
20240903,210200,74982660,2910,2910,2910,2910,0
20240903,210100,74982660,2910,2910,2910,2910,0
20240903,210000,74982660,2910,2910,2910,2910,0
20240903,205900,74982660,2910,2910,2910,2910,0
20240903,205800,74982660,2910,2910,2910,2910,0
20240903,205700,74982660,2910,2910,2910,2910,0
20240903,205600,74982660,2910,2910,2910,2910,0
20240903,205500,74982660,2910,2910,2910,2910,0
20240903,205400,74982660,2910,2910,2910,2910,0
20240903,205300,74982660,2910,2910,2910,2910,0
20240903,205200,74982660,2910,2910,2910,2910,0
20240903,205100,74982660,2910,2910,2910,2910,0
20240903,205000,74982660,2910,2910,2910,2910,3710
20240903,204900,74982660,2910,2910,2910,2910,0
20240903,204800,74982660,2910,2910,2910,2910,0
20240903,204700,74982660,2910,2910,2910,2910,0
20240903,204600,74982660,2910,2910,2910,2910,0
20240903,204500,74982660,2910,2910,2910,2910,0
20240903,204400,74982660,2910,2910,2910,2910,0
20240903,204300,74982660,2910,2910,2910,2910,0
20240903,204200,74982660,2910,2910,2910,2910,0
20240903,204100,74982660,2910,2910,2910,2910,0
20240903,204000,74982660,2910,2910,2910,2910,0
20240903,203900,74982660,2910,2910,2910,2910,0
20240903,203800,74982660,2910,2910,2910,2910,0
20240903,203700,74982660,2910,2910,2910,2910,0
20240903,203600,74982660,2910,2910,2910,2910,0
20240903,203500,74982660,2910,2910,2910,2910,0
20240903,203400,74982660,2910,2910,2910,2910,0
20240903,203300,74982660,2910,2910,2910,2910,0
20240903,203200,74982660,2910,2910,2910,2910,0
20240903,203100,74982660,2910,2910,2910,2910,0
20240903,203000,74982660,2910,2910,2910,2910,0
20240903,202900,74982660,2910,2910,2910,2910,0
20240903,202800,74982660,2910,2910,2910,2910,0
20240903,202700,74982660,2910,2910,2910,2910,0
20240903,202600,74982660,2910,2910,2910,2910,0
20240903,202500,74982660,2910,2910,2910,2910,0
20240903,202400,74982660,2910,2910,2910,2910,0
20240903,202300,74982660,2910,2910,2910,2910,0
20240903,202200,74982660,2910,2910,2910,2910,0
20240903,202100,74982660,2910,2910,2910,2910,0
20240903,202000,74982660,2910,2910,2910,2910,3710
20240903,201900,74982660,2910,2910,2910,2910,0
20240903,201800,74982660,2910,2910,2910,2910,0
20240903,201700,74982660,2910,2910,2910,2910,0
20240903,201600,74982660,2910,2910,2910,2910,0
20240903,201500,74982660,2910,2910,2910,2910,0
20240903,201400,74982660,2910,2910,2910,2910,0
20240903,201300,74982660,2910,2910,2910,2910,0
20240903,201200,74982660,2910,2910,2910,2910,0
20240903,201100,74982660,2910,2910,2910,2910,0
20240903,201000,74982660,2910,2910,2910,2910,0
20240903,200900,74982660,2910,2910,2910,2910,0
20240903,200800,74982660,2910,2910,2910,2910,0
20240903,200700,74982660,2910,2910,2910,2910,0
20240903,200600,74982660,2910,2910,2910,2910,0
20240903,200500,74982660,2910,2910,2910,2910,0
20240903,200400,74982660,2910,2910,2910,2910,0
20240903,200300,74982660,2910,2910,2910,2910,0
20240903,200200,74982660,2910,2910,2910,2910,0
20240903,200100,74982660,2910,2910,2910,2910,0
20240903,200000,74982660,2910,2910,2910,2910,0
20240903,195900,74982660,2910,2910,2910,2910,0
20240903,195800,74982660,2910,2910,2910,2910,0
20240903,195700,74982660,2910,2910,2910,2910,0
20240903,195600,74982660,2910,2910,2910,2910,0
20240903,195500,74982660,2910,2910,2910,2910,0
20240903,195400,74982660,2910,2910,2910,2910,0
20240903,195300,74982660,2910,2910,2910,2910,0
20240903,195200,74982660,2910,2910,2910,2910,0
20240903,195100,74982660,2910,2910,2910,2910,0
20240903,195000,74982660,2910,2910,2910,2910,3710
20240903,194900,74982660,2910,2910,2910,2910,0
20240903,194800,74982660,2910,2910,2910,2910,0
20240903,194700,74982660,2910,2910,2910,2910,0
20240903,194600,74982660,2910,2910,2910,2910,0
20240903,194500,74982660,2910,2910,2910,2910,0
20240903,194400,74982660,2910,2910,2910,2910,0
20240903,194300,74982660,2910,2910,2910,2910,0
20240903,194200,74982660,2910,2910,2910,2910,0
20240903,194100,74982660,2910,2910,2910,2910,0
20240903,194000,74982660,2910,2910,2910,2910,0
20240903,193900,74982660,2910,2910,2910,2910,0
20240903,193800,74982660,2910,2910,2910,2910,0
20240903,193700,74982660,2910,2910,2910,2910,0
20240903,193600,74982660,2910,2910,2910,2910,0
20240903,193500,74982660,2910,2910,2910,2910,0
20240903,193400,74982660,2910,2910,2910,2910,0
20240903,193300,74982660,2910,2910,2910,2910,0
20240903,193200,74982660,2910,2910,2910,2910,0
20240903,193100,74982660,2910,2910,2910,2910,0
20240903,193000,74982660,2910,2910,2910,2910,0
20240903,192900,74982660,2910,2910,2910,2910,0
20240903,192800,74982660,2910,2910,2910,2910,0
20240903,192700,74982660,2910,2910,2910,2910,0
20240903,192600,74982660,2910,2910,2910,2910,0
20240903,192500,74982660,2910,2910,2910,2910,0
20240903,192400,74982660,2910,2910,2910,2910,0
20240903,192300,74982660,2910,2910,2910,2910,0
20240903,192200,74982660,2910,2910,2910,2910,0
20240903,192100,74982660,2910,2910,2910,2910,0
20240903,192000,74982660,2910,2910,2910,2910,3710
20240903,191900,74982660,2910,2910,2910,2910,0
20240903,191800,74982660,2910,2910,2910,2910,0
20240903,191700,74982660,2910,2910,2910,2910,0
20240903,191600,74982660,2910,2910,2910,2910,0
20240903,191500,74982660,2910,2910,2910,2910,0
20240903,191400,74982660,2910,2910,2910,2910,0
20240903,191300,74982660,2910,2910,2910,2910,0
20240903,191200,74982660,2910,2910,2910,2910,0
20240903,191100,74982660,2910,2910,2910,2910,0
20240903,191000,74982660,2910,2910,2910,2910,0
20240903,190900,74982660,2910,2910,2910,2910,0
20240903,190800,74982660,2910,2910,2910,2910,0
20240903,190700,74982660,2910,2910,2910,2910,0
20240903,190600,74982660,2910,2910,2910,2910,0
20240903,190500,74982660,2910,2910,2910,2910,0
20240903,190400,74982660,2910,2910,2910,2910,0
20240903,190300,74982660,2910,2910,2910,2910,0
20240903,190200,74982660,2910,2910,2910,2910,0
20240903,190100,74982660,2910,2910,2910,2910,0
20240903,190000,74982660,2910,2910,2910,2910,0
20240903,185900,74982660,2910,2910,2910,2910,0
20240903,185800,74982660,2910,2910,2910,2910,0
20240903,185700,74982660,2910,2910,2910,2910,0
20240903,185600,74982660,2910,2910,2910,2910,0
20240903,185500,74982660,2910,2910,2910,2910,0
20240903,185400,74982660,2910,2910,2910,2910,0
20240903,185300,74982660,2910,2910,2910,2910,0
20240903,185200,74982660,2910,2910,2910,2910,0
20240903,185100,74982660,2910,2910,2910,2910,0
20240903,185000,74982660,2910,2910,2910,2910,3710
20240903,184900,74982660,2910,2910,2910,2910,0
20240903,184800,74982660,2910,2910,2910,2910,0
20240903,184700,74982660,2910,2910,2910,2910,0
20240903,184600,74982660,2910,2910,2910,2910,0
20240903,184500,74982660,2910,2910,2910,2910,0
20240903,184400,74982660,2910,2910,2910,2910,0
20240903,184300,74982660,2910,2910,2910,2910,0
20240903,184200,74982660,2910,2910,2910,2910,0
20240903,184100,74982660,2910,2910,2910,2910,0
20240903,184000,74982660,2910,2910,2910,2910,0
20240903,183900,74982660,2910,2910,2910,2910,0
20240903,183800,74982660,2910,2910,2910,2910,0
20240903,183700,74982660,2910,2910,2910,2910,0
20240903,183600,74982660,2910,2910,2910,2910,0
20240903,183500,74982660,2910,2910,2910,2910,0
20240903,183400,74982660,2910,2910,2910,2910,0
20240903,183300,74982660,2910,2910,2910,2910,0
20240903,183200,74982660,2910,2910,2910,2910,0
20240903,183100,74982660,2910,2910,2910,2910,0
20240903,183000,74982660,2910,2910,2910,2910,0
20240903,182900,74982660,2910,2910,2910,2910,0
20240903,182800,74982660,2910,2910,2910,2910,0
20240903,182700,74982660,2910,2910,2910,2910,0
20240903,182600,74982660,2910,2910,2910,2910,0
20240903,182500,74982660,2910,2910,2910,2910,0
20240903,182400,74982660,2910,2910,2910,2910,0
20240903,182300,74982660,2910,2910,2910,2910,0
20240903,182200,74982660,2910,2910,2910,2910,0
20240903,182100,74982660,2910,2910,2910,2910,0
20240903,182000,74982660,2910,2910,2910,2910,3710
20240903,181900,74982660,2910,2910,2910,2910,0
20240903,181800,74982660,2910,2910,2910,2910,0
20240903,181700,74982660,2910,2910,2910,2910,0
20240903,181600,74982660,2910,2910,2910,2910,0
20240903,181500,74982660,2910,2910,2910,2910,0
20240903,181400,74982660,2910,2910,2910,2910,0
20240903,181300,74982660,2910,2910,2910,2910,0
20240903,181200,74982660,2910,2910,2910,2910,0
20240903,181100,74982660,2910,2910,2910,2910,0
20240903,181000,74982660,2910,2910,2910,2910,0
20240903,180900,74982660,2910,2910,2910,2910,0
20240903,180800,74982660,2910,2910,2910,2910,0
20240903,180700,74982660,2910,2910,2910,2910,0
20240903,180600,74982660,2910,2910,2910,2910,0
20240903,180500,74982660,2910,2910,2910,2910,0
20240903,180400,74982660,2910,2910,2910,2910,0
20240903,180300,74982660,2910,2910,2910,2910,0
20240903,180200,74982660,2910,2910,2910,2910,0
20240903,180100,74982660,2910,2910,2910,2910,0
20240903,180000,74982660,2910,2910,2910,2910,0
20240903,175900,74982660,2910,2910,2910,2910,0
20240903,175800,74982660,2910,2910,2910,2910,0
20240903,175700,74982660,2910,2910,2910,2910,0
20240903,175600,74982660,2910,2910,2910,2910,0
20240903,175500,74982660,2910,2910,2910,2910,0
20240903,175400,74982660,2910,2910,2910,2910,0
20240903,175300,74982660,2910,2910,2910,2910,0
20240903,175200,74982660,2910,2910,2910,2910,0
20240903,175100,74982660,2910,2910,2910,2910,0
20240903,175000,74982660,2910,2910,2910,2910,3710
20240903,174900,74982660,2910,2910,2910,2910,0
20240903,174800,74982660,2910,2910,2910,2910,0
20240903,174700,74982660,2910,2910,2910,2910,0
20240903,174600,74982660,2910,2910,2910,2910,0
20240903,174500,74982660,2910,2910,2910,2910,0
20240903,174400,74982660,2910,2910,2910,2910,0
20240903,174300,74982660,2910,2910,2910,2910,0
20240903,174200,74982660,2910,2910,2910,2910,0
20240903,174100,74982660,2910,2910,2910,2910,0
20240903,174000,74982660,2910,2910,2910,2910,0
20240903,173900,74982660,2910,2910,2910,2910,0
20240903,173800,74982660,2910,2910,2910,2910,0
20240903,173700,74982660,2910,2910,2910,2910,0
20240903,173600,74982660,2910,2910,2910,2910,0
20240903,173500,74982660,2910,2910,2910,2910,0
20240903,173400,74982660,2910,2910,2910,2910,0
20240903,173300,74982660,2910,2910,2910,2910,0
20240903,173200,74982660,2910,2910,2910,2910,0
20240903,173100,74982660,2910,2910,2910,2910,0
20240903,173000,74982660,2910,2910,2910,2910,0
20240903,172900,74982660,2910,2910,2910,2910,0
20240903,172800,74982660,2910,2910,2910,2910,0
20240903,172700,74982660,2910,2910,2910,2910,0
20240903,172600,74982660,2910,2910,2910,2910,0
20240903,172500,74982660,2910,2910,2910,2910,0
20240903,172400,74982660,2910,2910,2910,2910,0
20240903,172300,74982660,2910,2910,2910,2910,0
20240903,172200,74982660,2910,2910,2910,2910,0
20240903,172100,74982660,2910,2910,2910,2910,0
20240903,172000,74982660,2910,2910,2910,2910,3710
20240903,171900,74982660,2910,2910,2910,2910,0
20240903,171800,74982660,2910,2910,2910,2910,0
20240903,171700,74982660,2910,2910,2910,2910,0
20240903,171600,74982660,2910,2910,2910,2910,0
20240903,171500,74982660,2910,2910,2910,2910,0
20240903,171400,74982660,2910,2910,2910,2910,0
20240903,171300,74982660,2910,2910,2910,2910,0
20240903,171200,74982660,2910,2910,2910,2910,0
20240903,171100,74982660,2910,2910,2910,2910,0
20240903,171000,74982660,2910,2910,2910,2910,0
20240903,170900,74982660,2910,2910,2910,2910,0
20240903,170800,74982660,2910,2910,2910,2910,0
20240903,170700,74982660,2910,2910,2910,2910,0
20240903,170600,74982660,2910,2910,2910,2910,0
20240903,170500,74982660,2910,2910,2910,2910,0
20240903,170400,74982660,2910,2910,2910,2910,0
20240903,170300,74982660,2910,2910,2910,2910,0
20240903,170200,74982660,2910,2910,2910,2910,0
20240903,170100,74982660,2910,2910,2910,2910,0
20240903,170000,74982660,2910,2910,2910,2910,0
20240903,165900,74982660,2910,2910,2910,2910,0
20240903,165800,74982660,2910,2910,2910,2910,0
20240903,165700,74982660,2910,2910,2910,2910,0
20240903,165600,74982660,2910,2910,2910,2910,0
20240903,165500,74982660,2910,2910,2910,2910,0
20240903,165400,74982660,2910,2910,2910,2910,0
20240903,165300,74982660,2910,2910,2910,2910,0
20240903,165200,74982660,2910,2910,2910,2910,0
20240903,165100,74982660,2910,2910,2910,2910,0
20240903,165000,74982660,2910,2910,2910,2910,3710
20240903,164900,74982660,2910,2910,2910,2910,0
20240903,164800,74982660,2910,2910,2910,2910,0
20240903,164700,74982660,2910,2910,2910,2910,0
20240903,164600,74982660,2910,2910,2910,2910,0
20240903,164500,74982660,2910,2910,2910,2910,0
20240903,164400,74982660,2910,2910,2910,2910,0
20240903,164300,74982660,2910,2910,2910,2910,0
20240903,164200,74982660,2910,2910,2910,2910,0
20240903,164100,74982660,2910,2910,2910,2910,0
20240903,164000,74982660,2910,2910,2910,2910,0
20240903,163900,74982660,2910,2910,2910,2910,0
20240903,163800,74982660,2910,2910,2910,2910,0
20240903,163700,74982660,2910,2910,2910,2910,0
20240903,163600,74982660,2910,2910,2910,2910,0
20240903,163500,74982660,2910,2910,2910,2910,0
20240903,163400,74982660,2910,2910,2910,2910,0
20240903,163300,74982660,2910,2910,2910,2910,0
20240903,163200,74982660,2910,2910,2910,2910,0
20240903,163100,74982660,2910,2910,2910,2910,0
20240903,163000,74982660,2910,2910,2910,2910,0
20240903,162900,74982660,2910,2910,2910,2910,0
20240903,162800,74982660,2910,2910,2910,2910,0
20240903,162700,74982660,2910,2910,2910,2910,0
20240903,162600,74982660,2910,2910,2910,2910,0
20240903,162500,74982660,2910,2910,2910,2910,0
20240903,162400,74982660,2910,2910,2910,2910,0
20240903,162300,74982660,2910,2910,2910,2910,0
20240903,162200,74982660,2910,2910,2910,2910,0
20240903,162100,74982660,2910,2910,2910,2910,0
20240903,162000,74982660,2910,2910,2910,2910,3710
20240903,161900,74982660,2910,2910,2910,2910,0
20240903,161800,74982660,2910,2910,2910,2910,0
20240903,161700,74982660,2910,2910,2910,2910,0
20240903,161600,74982660,2910,2910,2910,2910,0
20240903,161500,74982660,2910,2910,2910,2910,0
20240903,161400,74982660,2910,2910,2910,2910,0
20240903,161300,74982660,2910,2910,2910,2910,0
20240903,161200,74982660,2910,2910,2910,2910,0
20240903,161100,74982660,2910,2910,2910,2910,0
20240903,161000,74982660,2910,2910,2910,2910,0
20240903,160900,74982660,2910,2910,2910,2910,0
20240903,160800,74982660,2910,2910,2910,2910,0
20240903,160700,74982660,2910,2910,2910,2910,0
20240903,160600,74982660,2910,2910,2910,2910,0
20240903,160500,74982660,2910,2910,2910,2910,0
20240903,160400,74982660,2910,2910,2910,2910,0
20240903,160300,74982660,2910,2910,2910,2910,0
20240903,160200,74982660,2910,2910,2910,2910,0
20240903,160100,74982660,2910,2910,2910,2910,0
20240903,160000,74982660,2910,2910,2910,2910,0
20240903,155900,74982660,2910,2910,2910,2910,0
20240903,155800,74982660,2910,2910,2910,2910,0
20240903,155700,74982660,2910,2910,2910,2910,0
20240903,155600,74982660,2910,2910,2910,2910,0
20240903,155500,74982660,2910,2910,2910,2910,0
20240903,155400,74982660,2910,2910,2910,2910,0
20240903,155300,74982660,2910,2910,2910,2910,0
20240903,155200,74982660,2910,2910,2910,2910,0
20240903,155100,74982660,2910,2910,2910,2910,0
20240903,155000,74982660,2910,2910,2910,2910,3710
20240903,154900,74982660,2910,2910,2910,2910,0
20240903,154800,74982660,2910,2910,2910,2910,0
20240903,154700,74982660,2910,2910,2910,2910,0
20240903,154600,74982660,2910,2910,2910,2910,0
20240903,154500,74982660,2910,2910,2910,2910,0
20240903,154400,74982660,2910,2910,2910,2910,0
20240903,154300,74982660,2910,2910,2910,2910,0
20240903,154200,74982660,2910,2910,2910,2910,0
20240903,154100,74982660,2910,2910,2910,2910,0
20240903,154000,74982660,2910,2910,2910,2910,0
20240903,153900,74982660,2910,2910,2910,2910,0
20240903,153800,74982660,2910,2910,2910,2910,0
20240903,153700,74982660,2910,2910,2910,2910,0
20240903,153600,74982660,2910,2910,2910,2910,0
20240903,153500,74982660,2910,2910,2910,2910,0
20240903,153400,74982660,2910,2910,2910,2910,0
20240903,153300,74982660,2910,2910,2910,2910,0
20240903,153200,74982660,2910,2910,2910,2910,0
20240903,153100,74982660,2910,2910,2910,2910,0
20240903,153000,74982660,2910,2910,2910,2910,3710
20240903,152900,64186560,2925,2925,2925,2925,0
20240903,152800,64186560,2925,2925,2925,2925,0
20240903,152700,64186560,2925,2925,2925,2925,0
20240903,152600,64186560,2925,2925,2925,2925,0
20240903,152500,64186560,2925,2925,2925,2925,0
20240903,152400,64186560,2925,2925,2925,2925,0
20240903,152300,64186560,2925,2925,2925,2925,0
20240903,152200,64186560,2925,2925,2925,2925,0
20240903,152100,64186560,2925,2925,2925,2925,0
20240903,152000,64186560,2925,2925,2925,2925,0
20240903,151900,64186560,2925,2930,2930,2925,913
20240903,151800,61514805,2930,2930,2930,2930,0
20240903,151700,61514805,2930,2930,2930,2930,14
20240903,151600,61473785,2935,2935,2935,2935,0
20240903,151500,61473785,2935,2935,2935,2935,0
20240903,151400,61473785,2935,2935,2935,2935,0
20240903,151300,61473785,2935,2935,2935,2935,35
20240903,151200,61371060,2930,2935,2935,2930,24
20240903,151100,61300665,2930,2930,2930,2930,206
20240903,151000,60697085,2935,2930,2935,2930,43
20240903,150900,60571020,2935,2935,2935,2935,20
20240903,150800,60512320,2930,2930,2930,2930,125
20240903,150700,60146070,2930,2930,2930,2930,305
20240903,150600,59252420,2940,2940,2940,2940,0
20240903,150500,59252420,2940,2940,2940,2940,0
20240903,150400,59252420,2940,2940,2940,2940,0
20240903,150300,59252420,2940,2940,2940,2940,0
20240903,150200,59252420,2940,2940,2940,2940,0
20240903,150100,59252420,2940,2940,2940,2940,0
20240903,150000,59252420,2940,2940,2940,2940,0
20240903,145900,59252420,2940,2940,2940,2940,1
20240903,145800,59249480,2930,2930,2930,2930,152
20240903,145700,58804120,2935,2935,2935,2935,302
20240903,145600,57917750,2935,2935,2935,2935,210
20240903,145500,57301400,2935,2935,2935,2935,301
20240903,145400,56417965,2940,2940,2940,2940,0
20240903,145300,56417965,2940,2940,2940,2940,3632
20240903,145200,45739885,2945,2945,2945,2945,0
20240903,145100,45739885,2945,2945,2945,2945,0
20240903,145000,45739885,2945,2945,2945,2945,0
20240903,144900,45739885,2945,2945,2945,2945,0
20240903,144800,45739885,2945,2940,2945,2940,370
20240903,144700,44652080,2940,2940,2940,2940,0
20240903,144600,44652080,2940,2940,2940,2940,0
20240903,144500,44652080,2940,2940,2940,2940,30
20240903,144400,44563880,2940,2940,2940,2940,0
20240903,144300,44563880,2940,2940,2940,2940,141
20240903,144200,44149340,2935,2935,2935,2935,99
20240903,144100,43858775,2935,2935,2935,2935,0
20240903,144000,43858775,2935,2935,2935,2935,1
20240903,143900,43855840,2935,2935,2935,2935,0
20240903,143800,43855840,2935,2935,2935,2935,0
20240903,143700,43855840,2935,2935,2935,2935,3
20240903,143600,43847035,2940,2940,2940,2940,0
20240903,143500,43847035,2940,2940,2940,2940,1
20240903,143400,43844095,2935,2935,2935,2935,3
20240903,143300,43835290,2940,2940,2940,2940,3
20240903,143200,43826470,2940,2940,2940,2940,0
20240903,143100,43826470,2940,2940,2940,2940,0
20240903,143000,43826470,2940,2940,2940,2940,0
20240903,142900,43826470,2940,2940,2940,2940,0
20240903,142800,43826470,2940,2930,2940,2930,51
20240903,142700,43677030,2940,2940,2940,2940,0
20240903,142600,43677030,2940,2940,2940,2940,0
20240903,142500,43677030,2940,2940,2940,2940,0
20240903,142400,43677030,2940,2935,2940,2935,3
20240903,142300,43668220,2940,2940,2940,2940,0
20240903,142200,43668220,2940,2940,2940,2940,1
20240903,142100,43665280,2935,2935,2935,2935,35
20240903,142000,43562555,2930,2930,2930,2930,0
20240903,141900,43562555,2930,2930,2930,2930,0
20240903,141800,43562555,2930,2930,2930,2930,0
20240903,141700,43562555,2930,2930,2930,2930,0
20240903,141600,43562555,2930,2930,2930,2930,0
20240903,141500,43562555,2930,2930,2930,2930,261
20240903,141400,42797825,2930,2930,2930,2930,0
20240903,141300,42797825,2930,2930,2930,2930,0
20240903,141200,42797825,2930,2930,2930,2930,0
20240903,141100,42797825,2930,2930,2930,2930,0
20240903,141000,42797825,2930,2930,2930,2930,0
20240903,140900,42797825,2930,2930,2930,2930,0
20240903,140800,42797825,2930,2930,2930,2930,1
20240903,140700,42794895,2930,2930,2930,2930,0
20240903,140600,42794895,2930,2930,2930,2930,0
20240903,140500,42794895,2930,2935,2935,2930,2000
20240903,140400,36930030,2940,2940,2940,2940,0
20240903,140300,36930030,2940,2940,2940,2940,0
20240903,140200,36930030,2940,2940,2940,2940,0
20240903,140100,36930030,2940,2940,2940,2940,0
20240903,140000,36930030,2940,2940,2940,2940,0
20240903,135900,36930030,2940,2940,2940,2940,0
20240903,135800,36930030,2940,2940,2940,2940,543
20240903,135700,35333610,2940,2940,2940,2940,0
20240903,135600,35333610,2940,2940,2940,2940,0
20240903,135500,35333610,2940,2940,2940,2940,0
20240903,135400,35333610,2940,2940,2940,2940,0
20240903,135300,35333610,2940,2940,2940,2940,0
20240903,135200,35333610,2940,2940,2940,2940,0
20240903,135100,35333610,2940,2940,2940,2940,0
20240903,135000,35333610,2940,2940,2940,2940,0
20240903,134900,35333610,2940,2940,2940,2940,132
20240903,134800,34945530,2940,2940,2940,2940,0
20240903,134700,34945530,2940,2940,2940,2940,0
20240903,134600,34945530,2940,2940,2940,2940,445
20240903,134500,33637230,2950,2950,2950,2950,0
20240903,134400,33637230,2950,2950,2950,2950,0
20240903,134300,33637230,2950,2950,2950,2950,10
20240903,134200,33607730,2950,2940,2950,2940,2
20240903,134100,33601840,2940,2940,2940,2940,0
20240903,134000,33601840,2940,2945,2945,2940,1815
20240903,133900,28263515,2950,2950,2950,2950,0
20240903,133800,28263515,2950,2950,2950,2950,100
20240903,133700,27968515,2950,2950,2950,2950,0
20240903,133600,27968515,2950,2950,2950,2950,0
20240903,133500,27968515,2950,2950,2950,2950,0
20240903,133400,27968515,2950,2950,2950,2950,0
20240903,133300,27968515,2950,2950,2950,2950,0
20240903,133200,27968515,2950,2950,2950,2950,0
20240903,133100,27968515,2950,2950,2950,2950,0
20240903,133000,27968515,2950,2950,2950,2950,131
20240903,132900,27582065,2950,2950,2950,2950,300
20240903,132800,26697065,2950,2950,2950,2950,0
20240903,132700,26697065,2950,2950,2950,2950,0
20240903,132600,26697065,2950,2950,2950,2950,0
20240903,132500,26697065,2950,2950,2950,2950,0
20240903,132400,26697065,2950,2950,2950,2950,0
20240903,132300,26697065,2950,2950,2950,2950,0
20240903,132200,26697065,2950,2950,2950,2950,500
20240903,132100,25222065,2955,2955,2955,2955,0
20240903,132000,25222065,2955,2955,2955,2955,0
20240903,131900,25222065,2955,2955,2955,2955,21
20240903,131800,25160010,2955,2955,2955,2955,0
20240903,131700,25160010,2955,2955,2955,2955,0
20240903,131600,25160010,2955,2955,2955,2955,0
20240903,131500,25160010,2955,2955,2955,2955,0
20240903,131400,25160010,2955,2955,2955,2955,0
20240903,131300,25160010,2955,2955,2955,2955,0
20240903,131200,25160010,2955,2955,2955,2955,0
20240903,131100,25160010,2955,2955,2955,2955,0
20240903,131000,25160010,2955,2955,2955,2955,0
20240903,130900,25160010,2955,2955,2955,2955,0
20240903,130800,25160010,2955,2955,2955,2955,0
20240903,130700,25160010,2955,2955,2955,2955,0
20240903,130600,25160010,2955,2955,2955,2955,0
20240903,130500,25160010,2955,2955,2955,2955,0
20240903,130400,25160010,2955,2955,2955,2955,0
20240903,130300,25160010,2955,2955,2955,2955,0
20240903,130200,25160010,2955,2955,2955,2955,143
20240903,130100,24737445,2950,2950,2950,2950,0
20240903,130000,24737445,2950,2950,2950,2950,0
20240903,125900,24737445,2950,2950,2950,2950,1
20240903,125800,24734495,2965,2965,2965,2965,0
20240903,125700,24734495,2965,2965,2965,2965,0
20240903,125600,24734495,2965,2965,2965,2965,0
20240903,125500,24734495,2965,2965,2965,2965,0
20240903,125400,24734495,2965,2965,2965,2965,0
20240903,125300,24734495,2965,2965,2965,2965,0
20240903,125200,24734495,2965,2965,2965,2965,0
20240903,125100,24734495,2965,2965,2965,2965,0
20240903,125000,24734495,2965,2965,2965,2965,0
20240903,124900,24734495,2965,2965,2965,2965,0
20240903,124800,24734495,2965,2965,2965,2965,1
20240903,124700,24731530,2950,2950,2950,2950,0
20240903,124600,24731530,2950,2960,2960,2950,1006
20240903,124500,21761015,2970,2970,2970,2970,27
20240903,124400,21680825,2975,2975,2975,2975,0
20240903,124300,21680825,2975,2975,2975,2975,0
20240903,124200,21680825,2975,2975,2975,2975,0
20240903,124100,21680825,2975,2975,2975,2975,0
20240903,124000,21680825,2975,2975,2975,2975,0
20240903,123900,21680825,2975,2975,2975,2975,1
20240903,123800,21677850,2955,2955,2955,2955,0
20240903,123700,21677850,2955,2955,2955,2955,0
20240903,123600,21677850,2955,2955,2955,2955,0
20240903,123500,21677850,2955,2955,2955,2955,0
20240903,123400,21677850,2955,2955,2955,2955,0
20240903,123300,21677850,2955,2955,2955,2955,0
20240903,123200,21677850,2955,2955,2955,2955,0
20240903,123100,21677850,2955,2955,2955,2955,0
20240903,123000,21677850,2955,2955,2955,2955,0
20240903,122900,21677850,2955,2955,2955,2955,1
20240903,122800,21674895,2955,2955,2955,2955,0
20240903,122700,21674895,2955,2955,2955,2955,0
20240903,122600,21674895,2955,2955,2955,2955,0
20240903,122500,21674895,2955,2955,2955,2955,0
20240903,122400,21674895,2955,2955,2955,2955,0
20240903,122300,21674895,2955,2955,2955,2955,0
20240903,122200,21674895,2955,2965,2965,2955,559
20240903,122100,20021190,2975,2975,2975,2975,0
20240903,122000,20021190,2975,2975,2975,2975,0
20240903,121900,20021190,2975,2975,2975,2975,0
20240903,121800,20021190,2975,2975,2975,2975,1
20240903,121700,20018215,2965,2965,2965,2965,0
20240903,121600,20018215,2965,2965,2965,2965,0
20240903,121500,20018215,2965,2965,2965,2965,0
20240903,121400,20018215,2965,2965,2965,2965,0
20240903,121300,20018215,2965,2970,2970,2965,275
20240903,121200,19202770,2985,2985,2985,2985,0
20240903,121100,19202770,2985,2985,2985,2985,0
20240903,121000,19202770,2985,2985,2985,2985,0
20240903,120900,19202770,2985,2985,2985,2985,0
20240903,120800,19202770,2985,2985,2985,2985,0
20240903,120700,19202770,2985,2985,2985,2985,0
20240903,120600,19202770,2985,2985,2985,2985,0
20240903,120500,19202770,2985,2985,2985,2985,0
20240903,120400,19202770,2985,2985,2985,2985,0
20240903,120300,19202770,2985,2985,2985,2985,0
20240903,120200,19202770,2985,2985,2985,2985,0
20240903,120100,19202770,2985,2985,2985,2985,0
20240903,120000,19202770,2985,2985,2985,2985,0
20240903,115900,19202770,2985,2985,2985,2985,0
20240903,115800,19202770,2985,2980,2985,2970,736
20240903,115700,17009935,2980,2980,2980,2980,0
20240903,115600,17009935,2980,2980,2980,2980,1
20240903,115500,17006955,2975,2975,2975,2975,22
20240903,115400,16941505,2975,2975,2975,2975,0
20240903,115300,16941505,2975,2975,2975,2975,8
20240903,115200,16917705,2975,2975,2975,2975,0
20240903,115100,16917705,2975,2975,2975,2975,0
20240903,115000,16917705,2975,2975,2975,2975,0
20240903,114900,16917705,2975,2975,2975,2975,1
20240903,114800,16914730,2965,2965,2965,2965,0
20240903,114700,16914730,2965,2965,2965,2965,0
20240903,114600,16914730,2965,2965,2965,2965,0
20240903,114500,16914730,2965,2965,2965,2965,0
20240903,114400,16914730,2965,2965,2965,2965,0
20240903,114300,16914730,2965,2965,2965,2965,38
20240903,114200,16802060,2975,2975,2975,2975,0
20240903,114100,16802060,2975,2975,2975,2975,0
20240903,114000,16802060,2975,2975,2975,2975,0
20240903,113900,16802060,2975,2975,2975,2975,0
20240903,113800,16802060,2975,2975,2975,2975,0
20240903,113700,16802060,2975,2975,2975,2975,0
20240903,113600,16802060,2975,2975,2975,2975,0
20240903,113500,16802060,2975,2975,2975,2975,0
20240903,113400,16802060,2975,2975,2975,2975,0
20240903,113300,16802060,2975,2975,2975,2975,0
20240903,113200,16802060,2975,2975,2975,2975,0
20240903,113100,16802060,2975,2975,2975,2975,0
20240903,113000,16802060,2975,2975,2975,2975,0
20240903,112900,16802060,2975,2975,2975,2975,0
20240903,112800,16802060,2975,2975,2975,2975,0
20240903,112700,16802060,2975,2975,2975,2975,0
20240903,112600,16802060,2975,2975,2975,2975,0
20240903,112500,16802060,2975,2975,2975,2975,0
20240903,112400,16802060,2975,2975,2975,2975,0
20240903,112300,16802060,2975,2975,2975,2975,0
20240903,112200,16802060,2975,2975,2975,2975,0
20240903,112100,16802060,2975,2975,2975,2975,0
20240903,112000,16802060,2975,2975,2975,2975,10
20240903,111900,16772310,2975,2975,2975,2975,0
20240903,111800,16772310,2975,2975,2975,2975,0
20240903,111700,16772310,2975,2975,2975,2975,0
20240903,111600,16772310,2975,2975,2975,2975,1
20240903,111500,16769335,2975,2975,2975,2975,0
20240903,111400,16769335,2975,2975,2975,2975,0
20240903,111300,16769335,2975,2975,2975,2975,0
20240903,111200,16769335,2975,2975,2975,2975,0
20240903,111100,16769335,2975,2975,2975,2975,0
20240903,111000,16769335,2975,2975,2975,2975,0
20240903,110900,16769335,2975,2975,2975,2975,0
20240903,110800,16769335,2975,2975,2975,2975,649
20240903,110700,14838560,2975,2975,2975,2975,10
20240903,110600,14808810,2975,2975,2975,2975,0
20240903,110500,14808810,2975,2975,2975,2975,0
20240903,110400,14808810,2975,2975,2975,2975,0
20240903,110300,14808810,2975,2975,2975,2975,0
20240903,110200,14808810,2975,2975,2975,2975,0
20240903,110100,14808810,2975,2975,2975,2975,0
20240903,110000,14808810,2975,2975,2975,2975,0
20240903,105900,14808810,2975,2975,2975,2975,0
20240903,105800,14808810,2975,2975,2975,2975,0
20240903,105700,14808810,2975,2975,2975,2975,0
20240903,105600,14808810,2975,2975,2975,2975,0
20240903,105500,14808810,2975,2975,2975,2975,2
20240903,105400,14802860,2980,2980,2980,2980,0
20240903,105300,14802860,2980,2980,2980,2980,0
20240903,105200,14802860,2980,2980,2980,2980,0
20240903,105100,14802860,2980,2980,2980,2980,0
20240903,105000,14802860,2980,2975,2980,2975,334
20240903,104900,13809025,2975,2975,2975,2975,0
20240903,104800,13809025,2975,2975,2975,2975,0
20240903,104700,13809025,2975,2975,2975,2975,1
20240903,104600,13806050,2960,2960,2960,2960,0
20240903,104500,13806050,2960,2960,2960,2960,0
20240903,104400,13806050,2960,2970,2970,2960,200
20240903,104300,13213705,2975,2975,2975,2975,0
20240903,104200,13213705,2975,2975,2975,2975,0
20240903,104100,13213705,2975,2975,2975,2975,0
20240903,104000,13213705,2975,2975,2975,2975,0
20240903,103900,13213705,2975,2975,2975,2975,165
20240903,103800,12722830,2975,2975,2975,2975,20
20240903,103700,12663330,2975,2975,2975,2975,0
20240903,103600,12663330,2975,2975,2975,2975,0
20240903,103500,12663330,2975,2975,2975,2975,0
20240903,103400,12663330,2975,2975,2975,2975,0
20240903,103300,12663330,2975,2975,2975,2975,0
20240903,103200,12663330,2975,2975,2975,2975,0
20240903,103100,12663330,2975,2975,2975,2975,0
20240903,103000,12663330,2975,2975,2975,2975,0
20240903,102900,12663330,2975,2975,2975,2975,0
20240903,102800,12663330,2975,2975,2975,2975,0
20240903,102700,12663330,2975,2975,2975,2975,15
20240903,102600,12618705,2975,2975,2975,2975,0
20240903,102500,12618705,2975,2975,2975,2975,0
20240903,102400,12618705,2975,2975,2975,2975,0
20240903,102300,12618705,2975,2975,2975,2975,0
20240903,102200,12618705,2975,2975,2975,2975,4
20240903,102100,12606805,2975,2975,2975,2975,0
20240903,102000,12606805,2975,2970,2975,2970,42
20240903,101900,12482060,2970,2970,2970,2970,0
20240903,101800,12482060,2970,2970,2970,2970,0
20240903,101700,12482060,2970,2970,2970,2970,0
20240903,101600,12482060,2970,2970,2970,2970,0
20240903,101500,12482060,2970,2975,2975,2970,14
20240903,101400,12440425,2975,2975,2975,2975,16
20240903,101300,12392825,2970,2970,2970,2970,0
20240903,101200,12392825,2970,2970,2970,2970,2
20240903,101100,12386885,2975,2975,2975,2975,0
20240903,101000,12386885,2975,2975,2975,2975,0
20240903,100900,12386885,2975,2975,2975,2975,0
20240903,100800,12386885,2975,2975,2975,2975,0
20240903,100700,12386885,2975,2975,2975,2975,0
20240903,100600,12386885,2975,2975,2975,2975,0
20240903,100500,12386885,2975,2975,2975,2975,10
20240903,100400,12357135,2975,2975,2975,2975,0
20240903,100300,12357135,2975,2975,2975,2975,0
20240903,100200,12357135,2975,2975,2975,2975,0
20240903,100100,12357135,2975,2975,2975,2975,0
20240903,100000,12357135,2975,2975,2975,2975,0
20240903,095900,12357135,2975,2975,2975,2975,0
20240903,095800,12357135,2975,2975,2975,2975,0
20240903,095700,12357135,2975,2975,2975,2975,20
20240903,095600,12297635,2975,2975,2975,2975,1
20240903,095500,12294660,2965,2965,2965,2965,0
20240903,095400,12294660,2965,2965,2965,2965,0
20240903,095300,12294660,2965,2965,2965,2965,0
20240903,095200,12294660,2965,2965,2965,2965,7
20240903,095100,12273905,2965,2965,2965,2965,0
20240903,095000,12273905,2965,2965,2965,2965,0
20240903,094900,12273905,2965,2965,2965,2965,0
20240903,094800,12273905,2965,2965,2965,2965,94
20240903,094700,11995195,2965,2965,2965,2965,0
20240903,094600,11995195,2965,2965,2965,2965,0
20240903,094500,11995195,2965,2965,2965,2965,0
20240903,094400,11995195,2965,2965,2965,2965,0
20240903,094300,11995195,2965,2965,2965,2965,15
20240903,094200,11950720,2975,2975,2975,2975,0
20240903,094100,11950720,2975,2975,2975,2975,0
20240903,094000,11950720,2975,2975,2975,2975,1
20240903,093900,11947745,2975,2975,2975,2975,1
20240903,093800,11944770,2975,2975,2975,2975,1
20240903,093700,11941795,2960,2960,2960,2960,0
20240903,093600,11941795,2960,2960,2960,2960,103
20240903,093500,11636915,2955,2955,2955,2955,23
20240903,093400,11568950,2955,2955,2955,2955,30
20240903,093300,11480300,2940,2940,2940,2940,0
20240903,093200,11480300,2940,2950,2950,2940,130
20240903,093100,11097315,2945,2945,2945,2945,0
20240903,093000,11097315,2945,2965,2965,2945,1468
20240903,092900,6764130,2965,2965,2965,2965,0
20240903,092800,6764130,2965,2965,2965,2965,0
20240903,092700,6764130,2965,2965,2965,2965,3
20240903,092600,6755235,2975,2975,2975,2975,0
20240903,092500,6755235,2975,2975,2975,2975,0
20240903,092400,6755235,2975,2975,2975,2975,0
20240903,092300,6755235,2975,2975,2975,2975,0
20240903,092200,6755235,2975,2975,2975,2975,0
20240903,092100,6755235,2975,2975,2975,2975,20
20240903,092000,6695735,2975,2975,2975,2975,0
20240903,091900,6695735,2975,2970,2975,2970,233
20240903,091800,6003715,2970,2970,2970,2970,0
20240903,091700,6003715,2970,2970,2970,2970,0
20240903,091600,6003715,2970,2970,2970,2970,3
20240903,091500,5994805,2975,2975,2975,2975,0
20240903,091400,5994805,2975,2975,2975,2975,9
20240903,091300,5968030,2980,2980,2980,2980,10
20240903,091200,5938230,2980,2980,2980,2980,0
20240903,091100,5938230,2980,2980,2980,2980,2
20240903,091000,5932270,2980,2980,2980,2980,0
20240903,090900,5932270,2980,2980,2980,2980,30
20240903,090800,5842870,2985,2985,2985,2985,0
20240903,090700,5842870,2985,2980,2985,2980,620
20240903,090600,3993840,2980,2980,2980,2980,0
20240903,090500,3993840,2980,2980,2980,2980,31
20240903,090400,3901460,2985,2995,2995,2985,51
20240903,090300,3748725,2995,2995,2995,2995,25
20240903,090200,3673850,3000,3000,3000,3000,0
20240903,090100,3673850,3000,2985,3000,2985,19
20240903,090000,3617120,2960,2960,2960,2960,1222