KissMeData/084440/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,195200,49468155,830,830,830,830,164
20240902,195100,49468155,830,830,830,830,0
20240902,195000,49468155,830,830,830,830,0
20240902,194900,49468155,830,830,830,830,0
20240902,194800,49468155,830,830,830,830,0
20240902,194700,49468155,830,830,830,830,0
20240902,194600,49468155,830,830,830,830,0
20240902,194500,49468155,830,830,830,830,0
20240902,194400,49468155,830,830,830,830,0
20240902,194300,49468155,830,830,830,830,0
20240902,194200,49468155,830,830,830,830,0
20240902,194100,49468155,830,830,830,830,0
20240902,194000,49468155,830,830,830,830,0
20240902,193900,49468155,830,830,830,830,0
20240902,193800,49468155,830,830,830,830,0
20240902,193700,49468155,830,830,830,830,0
20240902,193600,49468155,830,830,830,830,0
20240902,193500,49468155,830,830,830,830,0
20240902,193400,49468155,830,830,830,830,0
20240902,193300,49468155,830,830,830,830,0
20240902,193200,49468155,830,830,830,830,0
20240902,193100,49468155,830,830,830,830,0
20240902,193000,49468155,830,830,830,830,0
20240902,192900,49468155,830,830,830,830,0
20240902,192800,49468155,830,830,830,830,0
20240902,192700,49468155,830,830,830,830,0
20240902,192600,49468155,830,830,830,830,0
20240902,192500,49468155,830,830,830,830,0
20240902,192400,49468155,830,830,830,830,0
20240902,192300,49468155,830,830,830,830,0
20240902,192200,49468155,830,830,830,830,164
20240902,192100,49468155,830,830,830,830,0
20240902,192000,49468155,830,830,830,830,0
20240902,191900,49468155,830,830,830,830,0
20240902,191800,49468155,830,830,830,830,0
20240902,191700,49468155,830,830,830,830,0
20240902,191600,49468155,830,830,830,830,0
20240902,191500,49468155,830,830,830,830,0
20240902,191400,49468155,830,830,830,830,0
20240902,191300,49468155,830,830,830,830,0
20240902,191200,49468155,830,830,830,830,0
20240902,191100,49468155,830,830,830,830,0
20240902,191000,49468155,830,830,830,830,0
20240902,190900,49468155,830,830,830,830,0
20240902,190800,49468155,830,830,830,830,0
20240902,190700,49468155,830,830,830,830,0
20240902,190600,49468155,830,830,830,830,0
20240902,190500,49468155,830,830,830,830,0
20240902,190400,49468155,830,830,830,830,0
20240902,190300,49468155,830,830,830,830,0
20240902,190200,49468155,830,830,830,830,0
20240902,190100,49468155,830,830,830,830,0
20240902,190000,49468155,830,830,830,830,0
20240902,185900,49468155,830,830,830,830,0
20240902,185800,49468155,830,830,830,830,0
20240902,185700,49468155,830,830,830,830,0
20240902,185600,49468155,830,830,830,830,0
20240902,185500,49468155,830,830,830,830,0
20240902,185400,49468155,830,830,830,830,0
20240902,185300,49468155,830,830,830,830,0
20240902,185200,49468155,830,830,830,830,164
20240902,185100,49468155,830,830,830,830,0
20240902,185000,49468155,830,830,830,830,0
20240902,184900,49468155,830,830,830,830,0
20240902,184800,49468155,830,830,830,830,0
20240902,184700,49468155,830,830,830,830,0
20240902,184600,49468155,830,830,830,830,0
20240902,184500,49468155,830,830,830,830,0
20240902,184400,49468155,830,830,830,830,0
20240902,184300,49468155,830,830,830,830,0
20240902,184200,49468155,830,830,830,830,0
20240902,184100,49468155,830,830,830,830,0
20240902,184000,49468155,830,830,830,830,0
20240902,183900,49468155,830,830,830,830,0
20240902,183800,49468155,830,830,830,830,0
20240902,183700,49468155,830,830,830,830,0
20240902,183600,49468155,830,830,830,830,0
20240902,183500,49468155,830,830,830,830,0
20240902,183400,49468155,830,830,830,830,0
20240902,183300,49468155,830,830,830,830,0
20240902,183200,49468155,830,830,830,830,0
20240902,183100,49468155,830,830,830,830,0
20240902,183000,49468155,830,830,830,830,0
20240902,182900,49468155,830,830,830,830,0
20240902,182800,49468155,830,830,830,830,0
20240902,182700,49468155,830,830,830,830,0
20240902,182600,49468155,830,830,830,830,0
20240902,182500,49468155,830,830,830,830,0
20240902,182400,49468155,830,830,830,830,0
20240902,182300,49468155,830,830,830,830,0
20240902,182200,49468155,830,830,830,830,164
20240902,182100,49468155,830,830,830,830,0
20240902,182000,49468155,830,830,830,830,0
20240902,181900,49468155,830,830,830,830,0
20240902,181800,49468155,830,830,830,830,0
20240902,181700,49468155,830,830,830,830,0
20240902,181600,49468155,830,830,830,830,0
20240902,181500,49468155,830,830,830,830,0
20240902,181400,49468155,830,830,830,830,0
20240902,181300,49468155,830,830,830,830,0
20240902,181200,49468155,830,830,830,830,0
20240902,181100,49468155,830,830,830,830,0
20240902,181000,49468155,830,830,830,830,0
20240902,180900,49468155,830,830,830,830,0
20240902,180800,49468155,830,830,830,830,0
20240902,180700,49468155,830,830,830,830,0
20240902,180600,49468155,830,830,830,830,0
20240902,180500,49468155,830,830,830,830,0
20240902,180400,49468155,830,830,830,830,0
20240902,180300,49468155,830,830,830,830,0
20240902,180200,49468155,830,830,830,830,0
20240902,180100,49468155,830,830,830,830,0
20240902,180000,49468155,830,830,830,830,0
20240902,175900,49468155,830,830,830,830,0
20240902,175800,49468155,830,830,830,830,0
20240902,175700,49468155,830,830,830,830,0
20240902,175600,49468155,830,830,830,830,0
20240902,175500,49468155,830,830,830,830,0
20240902,175400,49468155,830,830,830,830,0
20240902,175300,49468155,830,830,830,830,0
20240902,175200,49468155,830,830,830,830,164
20240902,175100,49468155,830,830,830,830,0
20240902,175000,49468155,830,830,830,830,0
20240902,174900,49468155,830,830,830,830,0
20240902,174800,49468155,830,830,830,830,0
20240902,174700,49468155,830,830,830,830,0
20240902,174600,49468155,830,830,830,830,0
20240902,174500,49468155,830,830,830,830,0
20240902,174400,49468155,830,830,830,830,0
20240902,174300,49468155,830,830,830,830,0
20240902,174200,49468155,830,830,830,830,0
20240902,174100,49468155,830,830,830,830,0
20240902,174000,49468155,830,830,830,830,0
20240902,173900,49468155,830,830,830,830,0
20240902,173800,49468155,830,830,830,830,0
20240902,173700,49468155,830,830,830,830,0
20240902,173600,49468155,830,830,830,830,0
20240902,173500,49468155,830,830,830,830,0
20240902,173400,49468155,830,830,830,830,0
20240902,173300,49468155,830,830,830,830,0
20240902,173200,49468155,830,830,830,830,0
20240902,173100,49468155,830,830,830,830,0
20240902,173000,49468155,830,830,830,830,0
20240902,172900,49468155,830,830,830,830,0
20240902,172800,49468155,830,830,830,830,0
20240902,172700,49468155,830,830,830,830,0
20240902,172600,49468155,830,830,830,830,0
20240902,172500,49468155,830,830,830,830,0
20240902,172400,49468155,830,830,830,830,0
20240902,172300,49468155,830,830,830,830,0
20240902,172200,49468155,830,830,830,830,164
20240902,172100,49468155,830,830,830,830,0
20240902,172000,49468155,830,830,830,830,0
20240902,171900,49468155,830,830,830,830,0
20240902,171800,49468155,830,830,830,830,0
20240902,171700,49468155,830,830,830,830,0
20240902,171600,49468155,830,830,830,830,0
20240902,171500,49468155,830,830,830,830,0
20240902,171400,49468155,830,830,830,830,0
20240902,171300,49468155,830,830,830,830,0
20240902,171200,49468155,830,830,830,830,0
20240902,171100,49468155,830,830,830,830,0
20240902,171000,49468155,830,830,830,830,0
20240902,170900,49468155,830,830,830,830,0
20240902,170800,49468155,830,830,830,830,0
20240902,170700,49468155,830,830,830,830,0
20240902,170600,49468155,830,830,830,830,0
20240902,170500,49468155,830,830,830,830,0
20240902,170400,49468155,830,830,830,830,0
20240902,170300,49468155,830,830,830,830,0
20240902,170200,49468155,830,830,830,830,0
20240902,170100,49468155,830,830,830,830,0
20240902,170000,49468155,830,830,830,830,0
20240902,165900,49468155,830,830,830,830,0
20240902,165800,49468155,830,830,830,830,0
20240902,165700,49468155,830,830,830,830,0
20240902,165600,49468155,830,830,830,830,0
20240902,165500,49468155,830,830,830,830,0
20240902,165400,49468155,830,830,830,830,0
20240902,165300,49468155,830,830,830,830,0
20240902,165200,49468155,830,830,830,830,164
20240902,165100,49468155,830,830,830,830,0
20240902,165000,49468155,830,830,830,830,0
20240902,164900,49468155,830,830,830,830,0
20240902,164800,49468155,830,830,830,830,0
20240902,164700,49468155,830,830,830,830,0
20240902,164600,49468155,830,830,830,830,0
20240902,164500,49468155,830,830,830,830,0
20240902,164400,49468155,830,830,830,830,0
20240902,164300,49468155,830,830,830,830,0
20240902,164200,49468155,830,830,830,830,0
20240902,164100,49468155,830,830,830,830,0
20240902,164000,49468155,830,830,830,830,0
20240902,163900,49468155,830,830,830,830,0
20240902,163800,49468155,830,830,830,830,0
20240902,163700,49468155,830,830,830,830,0
20240902,163600,49468155,830,830,830,830,0
20240902,163500,49468155,830,830,830,830,0
20240902,163400,49468155,830,830,830,830,0
20240902,163300,49468155,830,830,830,830,0
20240902,163200,49468155,830,830,830,830,0
20240902,163100,49468155,830,830,830,830,0
20240902,163000,49468155,830,830,830,830,0
20240902,162900,49468155,830,830,830,830,0
20240902,162800,49468155,830,830,830,830,0
20240902,162700,49468155,830,830,830,830,0
20240902,162600,49468155,830,830,830,830,0
20240902,162500,49468155,830,830,830,830,0
20240902,162400,49468155,830,830,830,830,0
20240902,162300,49468155,830,830,830,830,0
20240902,162200,49468155,830,830,830,830,164
20240902,162100,49468155,830,830,830,830,0
20240902,162000,49468155,830,830,830,830,0
20240902,161900,49468155,830,830,830,830,0
20240902,161800,49468155,830,830,830,830,0
20240902,161700,49468155,830,830,830,830,0
20240902,161600,49468155,830,830,830,830,0
20240902,161500,49468155,830,830,830,830,0
20240902,161400,49468155,830,830,830,830,0
20240902,161300,49468155,830,830,830,830,0
20240902,161200,49468155,830,830,830,830,0
20240902,161100,49468155,830,830,830,830,0
20240902,161000,49468155,830,830,830,830,0
20240902,160900,49468155,830,830,830,830,0
20240902,160800,49468155,830,830,830,830,0
20240902,160700,49468155,830,830,830,830,0
20240902,160600,49468155,830,830,830,830,0
20240902,160500,49468155,830,830,830,830,0
20240902,160400,49468155,830,830,830,830,0
20240902,160300,49468155,830,830,830,830,0
20240902,160200,49468155,830,830,830,830,0
20240902,160100,49468155,830,830,830,830,0
20240902,160000,49468155,830,830,830,830,0
20240902,155900,49468155,830,830,830,830,0
20240902,155800,49468155,830,830,830,830,0
20240902,155700,49468155,830,830,830,830,0
20240902,155600,49468155,830,830,830,830,0
20240902,155500,49468155,830,830,830,830,0
20240902,155400,49468155,830,830,830,830,0
20240902,155300,49468155,830,830,830,830,0
20240902,155200,49468155,830,830,830,830,164
20240902,155100,49468155,830,830,830,830,0
20240902,155000,49468155,830,830,830,830,0
20240902,154900,49468155,830,830,830,830,0
20240902,154800,49468155,830,830,830,830,0
20240902,154700,49468155,830,830,830,830,0
20240902,154600,49468155,830,830,830,830,0
20240902,154500,49468155,830,830,830,830,0
20240902,154400,49468155,830,830,830,830,0
20240902,154300,49468155,830,830,830,830,0
20240902,154200,49468155,830,830,830,830,0
20240902,154100,49468155,830,830,830,830,0
20240902,154000,49468155,830,830,830,830,0
20240902,153900,49468155,830,830,830,830,0
20240902,153800,49468155,830,830,830,830,0
20240902,153700,49468155,830,830,830,830,0
20240902,153600,49468155,830,830,830,830,0
20240902,153500,49468155,830,830,830,830,0
20240902,153400,49468155,830,830,830,830,0
20240902,153300,49468155,830,830,830,830,0
20240902,153200,49468155,830,830,830,830,0
20240902,153100,49468155,830,830,830,830,0
20240902,153000,49468155,830,830,830,830,164
20240902,152900,49332035,833,833,833,833,0
20240902,152800,49332035,833,833,833,833,0
20240902,152700,49332035,833,833,833,833,0
20240902,152600,49332035,833,833,833,833,0
20240902,152500,49332035,833,833,833,833,0
20240902,152400,49332035,833,833,833,833,0
20240902,152300,49332035,833,833,833,833,0
20240902,152200,49332035,833,833,833,833,0
20240902,152100,49332035,833,833,833,833,0
20240902,152000,49332035,833,833,833,833,0
20240902,151900,49332035,833,833,833,833,0
20240902,151800,49332035,833,833,833,833,0
20240902,151700,49332035,833,833,833,833,0
20240902,151600,49332035,833,833,833,833,0
20240902,151500,49332035,833,833,833,833,37
20240902,151400,49301214,830,830,830,830,0
20240902,151300,49301214,830,830,830,830,24
20240902,151200,49281294,830,830,830,830,256
20240902,151100,49068814,833,833,833,833,0
20240902,151000,49068814,833,833,833,833,0
20240902,150900,49068814,833,833,833,833,0
20240902,150800,49068814,833,833,833,833,0
20240902,150700,49068814,833,833,833,833,57
20240902,150600,49021333,833,833,833,833,0
20240902,150500,49021333,833,833,833,833,0
20240902,150400,49021333,833,833,833,833,0
20240902,150300,49021333,833,833,833,833,0
20240902,150200,49021333,833,833,833,833,0
20240902,150100,49021333,833,833,833,833,0
20240902,150000,49021333,833,833,833,833,0
20240902,145900,49021333,833,833,833,833,0
20240902,145800,49021333,833,833,833,833,0
20240902,145700,49021333,833,833,833,833,0
20240902,145600,49021333,833,833,833,833,0
20240902,145500,49021333,833,833,833,833,0
20240902,145400,49021333,833,833,833,833,0
20240902,145300,49021333,833,833,833,833,0
20240902,145200,49021333,833,833,833,833,0
20240902,145100,49021333,833,833,833,833,0
20240902,145000,49021333,833,833,833,833,0
20240902,144900,49021333,833,833,833,833,0
20240902,144800,49021333,833,833,833,833,0
20240902,144700,49021333,833,833,833,833,0
20240902,144600,49021333,833,833,833,833,0
20240902,144500,49021333,833,833,833,833,0
20240902,144400,49021333,833,833,833,833,0
20240902,144300,49021333,833,833,833,833,0
20240902,144200,49021333,833,833,833,833,0
20240902,144100,49021333,833,833,833,833,0
20240902,144000,49021333,833,833,833,833,0
20240902,143900,49021333,833,833,833,833,0
20240902,143800,49021333,833,833,833,833,2
20240902,143700,49019667,830,830,830,830,0
20240902,143600,49019667,830,830,830,830,0
20240902,143500,49019667,830,830,830,830,0
20240902,143400,49019667,830,830,830,830,0
20240902,143300,49019667,830,830,830,830,110
20240902,143200,48928367,833,833,833,833,2
20240902,143100,48926701,833,833,833,833,0
20240902,143000,48926701,833,833,833,833,1000
20240902,142900,48093701,833,833,833,833,0
20240902,142800,48093701,833,833,833,833,0
20240902,142700,48093701,833,833,833,833,0
20240902,142600,48093701,833,833,833,833,0
20240902,142500,48093701,833,833,833,833,0
20240902,142400,48093701,833,833,833,833,0
20240902,142300,48093701,833,833,833,833,0
20240902,142200,48093701,833,833,833,833,1000
20240902,142100,47260701,833,833,833,833,0
20240902,142000,47260701,833,833,833,833,0
20240902,141900,47260701,833,833,833,833,0
20240902,141800,47260701,833,833,833,833,3000
20240902,141700,44761701,832,832,832,832,0
20240902,141600,44761701,832,832,832,832,100
20240902,141500,44678501,833,833,833,833,3000
20240902,141400,42179501,833,833,833,833,0
20240902,141300,42179501,833,833,833,833,0
20240902,141200,42179501,833,833,833,833,0
20240902,141100,42179501,833,833,833,833,3000
20240902,141000,39680501,833,833,833,833,0
20240902,140900,39680501,833,833,833,833,0
20240902,140800,39680501,833,833,833,833,0
20240902,140700,39680501,833,833,833,833,0
20240902,140600,39680501,833,833,833,833,0
20240902,140500,39680501,833,833,833,833,5000
20240902,140400,35515501,830,830,830,830,1
20240902,140300,35514671,833,833,833,833,0
20240902,140200,35514671,833,833,833,833,0
20240902,140100,35514671,833,833,833,833,0
20240902,140000,35514671,833,833,833,833,0
20240902,135900,35514671,833,833,833,833,0
20240902,135800,35514671,833,833,833,833,0
20240902,135700,35514671,833,833,833,833,0
20240902,135600,35514671,833,833,833,833,0
20240902,135500,35514671,833,833,833,833,971
20240902,135400,34705828,833,833,833,833,50
20240902,135300,34664178,833,833,833,833,0
20240902,135200,34664178,833,833,833,833,0
20240902,135100,34664178,833,833,833,833,0
20240902,135000,34664178,833,833,833,833,0
20240902,134900,34664178,833,833,833,833,0
20240902,134800,34664178,833,834,834,833,1000
20240902,134700,33831173,833,833,833,833,0
20240902,134600,33831173,833,833,833,833,0
20240902,134500,33831173,833,833,833,833,0
20240902,134400,33831173,833,833,833,833,0
20240902,134300,33831173,833,833,833,833,0
20240902,134200,33831173,833,833,833,833,0
20240902,134100,33831173,833,833,833,833,0
20240902,134000,33831173,833,833,833,833,0
20240902,133900,33831173,833,833,833,833,0
20240902,133800,33831173,833,833,833,833,0
20240902,133700,33831173,833,833,833,833,0
20240902,133600,33831173,833,833,833,833,0
20240902,133500,33831173,833,833,833,833,0
20240902,133400,33831173,833,833,833,833,0
20240902,133300,33831173,833,833,833,833,0
20240902,133200,33831173,833,833,833,833,0
20240902,133100,33831173,833,833,833,833,0
20240902,133000,33831173,833,833,833,833,0
20240902,132900,33831173,833,833,833,833,0
20240902,132800,33831173,833,833,833,833,0
20240902,132700,33831173,833,833,833,833,0
20240902,132600,33831173,833,833,833,833,0
20240902,132500,33831173,833,833,833,833,0
20240902,132400,33831173,833,833,833,833,0
20240902,132300,33831173,833,833,833,833,0
20240902,132200,33831173,833,834,834,833,1501
20240902,132100,32580441,836,836,836,836,0
20240902,132000,32580441,836,836,836,836,0
20240902,131900,32580441,836,836,836,836,4
20240902,131800,32577097,836,836,836,836,0
20240902,131700,32577097,836,836,836,836,0
20240902,131600,32577097,836,836,836,836,0
20240902,131500,32577097,836,836,836,836,0
20240902,131400,32577097,836,836,836,836,0
20240902,131300,32577097,836,836,836,836,0
20240902,131200,32577097,836,836,836,836,0
20240902,131100,32577097,836,836,836,836,0
20240902,131000,32577097,836,836,836,836,0
20240902,130900,32577097,836,836,836,836,0
20240902,130800,32577097,836,836,836,836,0
20240902,130700,32577097,836,836,836,836,0
20240902,130600,32577097,836,836,836,836,0
20240902,130500,32577097,836,834,836,834,2
20240902,130400,32575427,836,836,836,836,52
20240902,130300,32531955,836,836,836,836,1
20240902,130200,32531119,836,836,836,834,2906
20240902,130100,30101913,836,834,836,834,2
20240902,130000,30100243,834,834,834,834,0
20240902,125900,30100243,834,834,834,834,0
20240902,125800,30100243,834,834,834,834,0
20240902,125700,30100243,834,834,834,834,0
20240902,125600,30100243,834,834,834,834,1
20240902,125500,30099409,834,834,834,834,4
20240902,125400,30096073,833,833,833,833,0
20240902,125300,30096073,833,833,833,833,0
20240902,125200,30096073,833,833,833,833,0
20240902,125100,30096073,833,833,833,833,1
20240902,125000,30095240,834,834,834,834,0
20240902,124900,30095240,834,834,834,834,0
20240902,124800,30095240,834,834,834,834,0
20240902,124700,30095240,834,834,834,834,0
20240902,124600,30095240,834,834,834,834,0
20240902,124500,30095240,834,834,834,834,0
20240902,124400,30095240,834,834,834,834,1
20240902,124300,30094406,833,833,833,833,0
20240902,124200,30094406,833,833,833,833,0
20240902,124100,30094406,833,833,833,833,10
20240902,124000,30086076,833,833,833,833,0
20240902,123900,30086076,833,833,833,833,356
20240902,123800,29789528,833,833,833,833,0
20240902,123700,29789528,833,833,833,833,0
20240902,123600,29789528,833,833,833,833,0
20240902,123500,29789528,833,833,833,833,0
20240902,123400,29789528,833,833,833,833,0
20240902,123300,29789528,833,833,833,833,0
20240902,123200,29789528,833,833,833,833,0
20240902,123100,29789528,833,833,833,833,1
20240902,123000,29788695,834,834,834,834,14
20240902,122900,29777019,834,834,834,834,1
20240902,122800,29776185,835,835,835,835,386
20240902,122700,29453875,835,835,835,835,150
20240902,122600,29328625,834,834,834,834,0
20240902,122500,29328625,834,834,834,834,0
20240902,122400,29328625,834,834,834,834,0
20240902,122300,29328625,834,834,834,834,0
20240902,122200,29328625,834,834,834,834,0
20240902,122100,29328625,834,834,834,834,0
20240902,122000,29328625,834,834,834,834,0
20240902,121900,29328625,834,834,834,834,2
20240902,121800,29326957,834,834,834,834,0
20240902,121700,29326957,834,834,834,834,1
20240902,121600,29326123,834,834,834,834,0
20240902,121500,29326123,834,834,834,834,10
20240902,121400,29317783,834,834,834,834,18
20240902,121300,29302771,835,835,835,835,0
20240902,121200,29302771,835,835,835,835,0
20240902,121100,29302771,835,835,835,835,0
20240902,121000,29302771,835,835,835,835,0
20240902,120900,29302771,835,835,835,835,0
20240902,120800,29302771,835,835,835,835,0
20240902,120700,29302771,835,835,835,835,0
20240902,120600,29302771,835,835,835,835,0
20240902,120500,29302771,835,835,835,835,0
20240902,120400,29302771,835,835,835,835,1
20240902,120300,29301936,834,834,834,834,0
20240902,120200,29301936,834,834,834,834,0
20240902,120100,29301936,834,834,834,834,50
20240902,120000,29260236,835,835,835,835,0
20240902,115900,29260236,835,835,835,835,0
20240902,115800,29260236,835,835,835,835,0
20240902,115700,29260236,835,835,835,835,0
20240902,115600,29260236,835,835,835,835,0
20240902,115500,29260236,835,834,835,834,30
20240902,115400,29235196,835,835,835,835,0
20240902,115300,29235196,835,835,835,835,0
20240902,115200,29235196,835,835,835,835,0
20240902,115100,29235196,835,835,835,835,0
20240902,115000,29235196,835,835,835,835,0
20240902,114900,29235196,835,835,835,835,50
20240902,114800,29193446,835,835,835,835,517
20240902,114700,28761751,835,835,835,835,0
20240902,114600,28761751,835,835,835,835,0
20240902,114500,28761751,835,835,835,835,0
20240902,114400,28761751,835,835,835,835,0
20240902,114300,28761751,835,835,835,835,3
20240902,114200,28759246,836,836,836,836,5
20240902,114100,28755066,836,836,836,836,0
20240902,114000,28755066,836,836,836,836,0
20240902,113900,28755066,836,836,836,836,0
20240902,113800,28755066,836,836,836,836,0
20240902,113700,28755066,836,836,836,836,0
20240902,113600,28755066,836,836,836,836,0
20240902,113500,28755066,836,836,836,836,0
20240902,113400,28755066,836,836,836,836,200
20240902,113300,28587866,836,836,836,836,183
20240902,113200,28434878,836,836,836,836,0
20240902,113100,28434878,836,836,836,836,0
20240902,113000,28434878,836,836,836,836,0
20240902,112900,28434878,836,836,836,836,0
20240902,112800,28434878,836,836,836,836,0
20240902,112700,28434878,836,836,836,836,10
20240902,112600,28426518,835,835,835,835,0
20240902,112500,28426518,835,835,835,835,0
20240902,112400,28426518,835,835,835,835,0
20240902,112300,28426518,835,835,835,835,10
20240902,112200,28418168,835,835,835,835,10
20240902,112100,28409818,835,835,835,835,0
20240902,112000,28409818,835,835,835,835,0
20240902,111900,28409818,835,835,835,835,0
20240902,111800,28409818,835,835,835,835,0
20240902,111700,28409818,835,835,835,835,0
20240902,111600,28409818,835,835,835,835,0
20240902,111500,28409818,835,835,835,835,0
20240902,111400,28409818,835,835,835,835,0
20240902,111300,28409818,835,835,835,835,0
20240902,111200,28409818,835,835,835,835,10
20240902,111100,28401468,837,837,837,837,0
20240902,111000,28401468,837,837,837,837,0
20240902,110900,28401468,837,837,837,837,0
20240902,110800,28401468,837,837,837,837,0
20240902,110700,28401468,837,837,837,837,0
20240902,110600,28401468,837,837,837,837,0
20240902,110500,28401468,837,837,837,837,0
20240902,110400,28401468,837,837,837,837,0
20240902,110300,28401468,837,837,837,837,0
20240902,110200,28401468,837,837,837,837,0
20240902,110100,28401468,837,837,837,837,0
20240902,110000,28401468,837,837,837,837,0
20240902,105900,28401468,837,837,837,837,0
20240902,105800,28401468,837,837,837,837,0
20240902,105700,28401468,837,837,837,837,0
20240902,105600,28401468,837,837,837,837,0
20240902,105500,28401468,837,837,837,837,1
20240902,105400,28400631,835,835,835,835,0
20240902,105300,28400631,835,835,835,835,0
20240902,105200,28400631,835,835,835,835,0
20240902,105100,28400631,835,835,835,835,0
20240902,105000,28400631,835,835,835,835,0
20240902,104900,28400631,835,835,835,835,0
20240902,104800,28400631,835,835,835,835,0
20240902,104700,28400631,835,835,835,835,0
20240902,104600,28400631,835,835,835,835,0
20240902,104500,28400631,835,835,835,835,0
20240902,104400,28400631,835,835,835,835,0
20240902,104300,28400631,835,835,835,835,10
20240902,104200,28392281,835,835,835,835,0
20240902,104100,28392281,835,835,835,835,0
20240902,104000,28392281,835,835,835,835,0
20240902,103900,28392281,835,835,835,835,0
20240902,103800,28392281,835,835,835,835,0
20240902,103700,28392281,835,835,835,835,10
20240902,103600,28383931,835,835,835,835,0
20240902,103500,28383931,835,835,835,835,0
20240902,103400,28383931,835,835,835,835,0
20240902,103300,28383931,835,835,835,835,0
20240902,103200,28383931,835,835,835,835,0
20240902,103100,28383931,835,835,835,835,0
20240902,103000,28383931,835,835,835,835,0
20240902,102900,28383931,835,835,835,835,10
20240902,102800,28375581,835,835,835,835,0
20240902,102700,28375581,835,835,835,835,0
20240902,102600,28375581,835,835,835,835,0
20240902,102500,28375581,835,835,835,835,1
20240902,102400,28374746,838,838,838,838,22
20240902,102300,28356310,836,836,836,836,0
20240902,102200,28356310,836,836,836,836,231
20240902,102100,28163194,834,834,834,834,0
20240902,102000,28163194,834,834,834,834,215
20240902,101900,27983884,834,834,834,834,1
20240902,101800,27983050,836,836,836,836,27
20240902,101700,27960478,836,836,836,836,0
20240902,101600,27960478,836,836,836,836,3
20240902,101500,27957970,836,836,836,836,0
20240902,101400,27957970,836,836,836,836,0
20240902,101300,27957970,836,836,836,836,7
20240902,101200,27952118,839,839,839,839,0
20240902,101100,27952118,839,839,839,839,0
20240902,101000,27952118,839,839,839,839,0
20240902,100900,27952118,839,839,839,839,0
20240902,100800,27952118,839,839,839,839,0
20240902,100700,27952118,839,839,839,839,10
20240902,100600,27943728,839,839,839,839,10
20240902,100500,27935338,840,840,840,840,0
20240902,100400,27935338,840,840,840,840,1
20240902,100300,27934498,840,840,840,840,0
20240902,100200,27934498,840,840,840,840,0
20240902,100100,27934498,840,840,840,840,0
20240902,100000,27934498,840,839,840,839,1392
20240902,095900,26765318,836,836,836,836,0
20240902,095800,26765318,836,836,836,836,0
20240902,095700,26765318,836,836,836,836,110
20240902,095600,26673358,841,839,841,839,280
20240902,095500,26437958,837,837,837,837,7
20240902,095400,26432099,836,836,836,836,0
20240902,095300,26432099,836,836,836,836,101
20240902,095200,26347663,836,836,836,836,0
20240902,095100,26347663,836,836,836,836,0
20240902,095000,26347663,836,836,836,836,0
20240902,094900,26347663,836,837,837,836,8
20240902,094800,26340972,837,837,837,837,250
20240902,094700,26131722,837,837,837,837,1
20240902,094600,26130885,834,837,837,834,11
20240902,094500,26121681,834,837,837,834,163
20240902,094400,25985328,842,842,842,842,0
20240902,094300,25985328,842,842,842,842,50
20240902,094200,25943228,842,841,842,841,1067
20240902,094100,25044834,841,837,841,837,2208
20240902,094000,23192174,836,836,836,836,1
20240902,093900,23191338,837,837,837,837,0
20240902,093800,23191338,837,837,837,837,412
20240902,093700,22846494,836,836,836,836,177
20240902,093600,22698522,834,834,834,834,0
20240902,093500,22698522,834,834,834,833,189
20240902,093400,22540906,834,834,834,834,518
20240902,093300,22108894,833,833,833,833,0
20240902,093200,22108894,833,833,833,833,2704
20240902,093100,19856462,834,834,834,834,362
20240902,093000,19554554,834,834,834,834,801
20240902,092900,18886520,836,836,836,836,1
20240902,092800,18885684,833,833,833,833,0
20240902,092700,18885684,833,833,833,833,0
20240902,092600,18885684,833,833,833,833,0
20240902,092500,18885684,833,833,833,833,0
20240902,092400,18885684,833,833,833,833,0
20240902,092300,18885684,833,833,833,833,0
20240902,092200,18885684,833,833,833,833,0
20240902,092100,18885684,833,833,833,833,0
20240902,092000,18885684,833,833,833,833,0
20240902,091900,18885684,833,833,833,833,0
20240902,091800,18885684,833,834,834,833,454
20240902,091700,18507091,833,833,833,833,0
20240902,091600,18507091,833,833,833,833,0
20240902,091500,18507091,833,833,833,833,0
20240902,091400,18507091,833,833,833,833,0
20240902,091300,18507091,833,833,833,833,0
20240902,091200,18507091,833,833,833,833,0
20240902,091100,18507091,833,833,833,833,1
20240902,091000,18506258,833,833,833,833,0
20240902,090900,18506258,833,833,833,833,12950
20240902,090800,7718908,833,833,833,833,0
20240902,090700,7718908,833,833,833,833,0
20240902,090600,7718908,833,833,833,833,20
20240902,090500,7702248,833,833,833,833,0
20240902,090400,7702248,833,833,833,833,0
20240902,090300,7702248,833,833,833,833,373
20240902,090200,7391539,833,833,833,833,1
20240902,090100,7390706,833,839,846,833,4849
20240902,090000,3340207,834,833,834,833,4009