KissMeData/155660/min/candle-20240903.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240903,202200,7387370,3990,3990,3990,3990,61
20240903,202100,7387370,3990,3990,3990,3990,0
20240903,202000,7387370,3990,3990,3990,3990,0
20240903,201900,7387370,3990,3990,3990,3990,0
20240903,201800,7387370,3990,3990,3990,3990,0
20240903,201700,7387370,3990,3990,3990,3990,0
20240903,201600,7387370,3990,3990,3990,3990,0
20240903,201500,7387370,3990,3990,3990,3990,0
20240903,201400,7387370,3990,3990,3990,3990,0
20240903,201300,7387370,3990,3990,3990,3990,0
20240903,201200,7387370,3990,3990,3990,3990,0
20240903,201100,7387370,3990,3990,3990,3990,0
20240903,201000,7387370,3990,3990,3990,3990,0
20240903,200900,7387370,3990,3990,3990,3990,0
20240903,200800,7387370,3990,3990,3990,3990,0
20240903,200700,7387370,3990,3990,3990,3990,0
20240903,200600,7387370,3990,3990,3990,3990,0
20240903,200500,7387370,3990,3990,3990,3990,0
20240903,200400,7387370,3990,3990,3990,3990,0
20240903,200300,7387370,3990,3990,3990,3990,0
20240903,200200,7387370,3990,3990,3990,3990,0
20240903,200100,7387370,3990,3990,3990,3990,0
20240903,200000,7387370,3990,3990,3990,3990,0
20240903,195900,7387370,3990,3990,3990,3990,0
20240903,195800,7387370,3990,3990,3990,3990,0
20240903,195700,7387370,3990,3990,3990,3990,0
20240903,195600,7387370,3990,3990,3990,3990,0
20240903,195500,7387370,3990,3990,3990,3990,0
20240903,195400,7387370,3990,3990,3990,3990,0
20240903,195300,7387370,3990,3990,3990,3990,0
20240903,195200,7387370,3990,3990,3990,3990,61
20240903,195100,7387370,3990,3990,3990,3990,0
20240903,195000,7387370,3990,3990,3990,3990,0
20240903,194900,7387370,3990,3990,3990,3990,0
20240903,194800,7387370,3990,3990,3990,3990,0
20240903,194700,7387370,3990,3990,3990,3990,0
20240903,194600,7387370,3990,3990,3990,3990,0
20240903,194500,7387370,3990,3990,3990,3990,0
20240903,194400,7387370,3990,3990,3990,3990,0
20240903,194300,7387370,3990,3990,3990,3990,0
20240903,194200,7387370,3990,3990,3990,3990,0
20240903,194100,7387370,3990,3990,3990,3990,0
20240903,194000,7387370,3990,3990,3990,3990,0
20240903,193900,7387370,3990,3990,3990,3990,0
20240903,193800,7387370,3990,3990,3990,3990,0
20240903,193700,7387370,3990,3990,3990,3990,0
20240903,193600,7387370,3990,3990,3990,3990,0
20240903,193500,7387370,3990,3990,3990,3990,0
20240903,193400,7387370,3990,3990,3990,3990,0
20240903,193300,7387370,3990,3990,3990,3990,0
20240903,193200,7387370,3990,3990,3990,3990,0
20240903,193100,7387370,3990,3990,3990,3990,0
20240903,193000,7387370,3990,3990,3990,3990,0
20240903,192900,7387370,3990,3990,3990,3990,0
20240903,192800,7387370,3990,3990,3990,3990,0
20240903,192700,7387370,3990,3990,3990,3990,0
20240903,192600,7387370,3990,3990,3990,3990,0
20240903,192500,7387370,3990,3990,3990,3990,0
20240903,192400,7387370,3990,3990,3990,3990,0
20240903,192300,7387370,3990,3990,3990,3990,0
20240903,192200,7387370,3990,3990,3990,3990,61
20240903,192100,7387370,3990,3990,3990,3990,0
20240903,192000,7387370,3990,3990,3990,3990,0
20240903,191900,7387370,3990,3990,3990,3990,0
20240903,191800,7387370,3990,3990,3990,3990,0
20240903,191700,7387370,3990,3990,3990,3990,0
20240903,191600,7387370,3990,3990,3990,3990,0
20240903,191500,7387370,3990,3990,3990,3990,0
20240903,191400,7387370,3990,3990,3990,3990,0
20240903,191300,7387370,3990,3990,3990,3990,0
20240903,191200,7387370,3990,3990,3990,3990,0
20240903,191100,7387370,3990,3990,3990,3990,0
20240903,191000,7387370,3990,3990,3990,3990,0
20240903,190900,7387370,3990,3990,3990,3990,0
20240903,190800,7387370,3990,3990,3990,3990,0
20240903,190700,7387370,3990,3990,3990,3990,0
20240903,190600,7387370,3990,3990,3990,3990,0
20240903,190500,7387370,3990,3990,3990,3990,0
20240903,190400,7387370,3990,3990,3990,3990,0
20240903,190300,7387370,3990,3990,3990,3990,0
20240903,190200,7387370,3990,3990,3990,3990,0
20240903,190100,7387370,3990,3990,3990,3990,0
20240903,190000,7387370,3990,3990,3990,3990,0
20240903,185900,7387370,3990,3990,3990,3990,0
20240903,185800,7387370,3990,3990,3990,3990,0
20240903,185700,7387370,3990,3990,3990,3990,0
20240903,185600,7387370,3990,3990,3990,3990,0
20240903,185500,7387370,3990,3990,3990,3990,0
20240903,185400,7387370,3990,3990,3990,3990,0
20240903,185300,7387370,3990,3990,3990,3990,0
20240903,185200,7387370,3990,3990,3990,3990,61
20240903,185100,7387370,3990,3990,3990,3990,0
20240903,185000,7387370,3990,3990,3990,3990,0
20240903,184900,7387370,3990,3990,3990,3990,0
20240903,184800,7387370,3990,3990,3990,3990,0
20240903,184700,7387370,3990,3990,3990,3990,0
20240903,184600,7387370,3990,3990,3990,3990,0
20240903,184500,7387370,3990,3990,3990,3990,0
20240903,184400,7387370,3990,3990,3990,3990,0
20240903,184300,7387370,3990,3990,3990,3990,0
20240903,184200,7387370,3990,3990,3990,3990,0
20240903,184100,7387370,3990,3990,3990,3990,0
20240903,184000,7387370,3990,3990,3990,3990,0
20240903,183900,7387370,3990,3990,3990,3990,0
20240903,183800,7387370,3990,3990,3990,3990,0
20240903,183700,7387370,3990,3990,3990,3990,0
20240903,183600,7387370,3990,3990,3990,3990,0
20240903,183500,7387370,3990,3990,3990,3990,0
20240903,183400,7387370,3990,3990,3990,3990,0
20240903,183300,7387370,3990,3990,3990,3990,0
20240903,183200,7387370,3990,3990,3990,3990,0
20240903,183100,7387370,3990,3990,3990,3990,0
20240903,183000,7387370,3990,3990,3990,3990,0
20240903,182900,7387370,3990,3990,3990,3990,0
20240903,182800,7387370,3990,3990,3990,3990,0
20240903,182700,7387370,3990,3990,3990,3990,0
20240903,182600,7387370,3990,3990,3990,3990,0
20240903,182500,7387370,3990,3990,3990,3990,0
20240903,182400,7387370,3990,3990,3990,3990,0
20240903,182300,7387370,3990,3990,3990,3990,0
20240903,182200,7387370,3990,3990,3990,3990,61
20240903,182100,7387370,3990,3990,3990,3990,0
20240903,182000,7387370,3990,3990,3990,3990,0
20240903,181900,7387370,3990,3990,3990,3990,0
20240903,181800,7387370,3990,3990,3990,3990,0
20240903,181700,7387370,3990,3990,3990,3990,0
20240903,181600,7387370,3990,3990,3990,3990,0
20240903,181500,7387370,3990,3990,3990,3990,0
20240903,181400,7387370,3990,3990,3990,3990,0
20240903,181300,7387370,3990,3990,3990,3990,0
20240903,181200,7387370,3990,3990,3990,3990,0
20240903,181100,7387370,3990,3990,3990,3990,0
20240903,181000,7387370,3990,3990,3990,3990,0
20240903,180900,7387370,3990,3990,3990,3990,0
20240903,180800,7387370,3990,3990,3990,3990,0
20240903,180700,7387370,3990,3990,3990,3990,0
20240903,180600,7387370,3990,3990,3990,3990,0
20240903,180500,7387370,3990,3990,3990,3990,0
20240903,180400,7387370,3990,3990,3990,3990,0
20240903,180300,7387370,3990,3990,3990,3990,0
20240903,180200,7387370,3990,3990,3990,3990,0
20240903,180100,7387370,3990,3990,3990,3990,0
20240903,180000,7387370,3990,3990,3990,3990,0
20240903,175900,7387370,3990,3990,3990,3990,0
20240903,175800,7387370,3990,3990,3990,3990,0
20240903,175700,7387370,3990,3990,3990,3990,0
20240903,175600,7387370,3990,3990,3990,3990,0
20240903,175500,7387370,3990,3990,3990,3990,0
20240903,175400,7387370,3990,3990,3990,3990,0
20240903,175300,7387370,3990,3990,3990,3990,0
20240903,175200,7387370,3990,3990,3990,3990,61
20240903,175100,7387370,3990,3990,3990,3990,0
20240903,175000,7387370,3990,3990,3990,3990,0
20240903,174900,7387370,3990,3990,3990,3990,0
20240903,174800,7387370,3990,3990,3990,3990,0
20240903,174700,7387370,3990,3990,3990,3990,0
20240903,174600,7387370,3990,3990,3990,3990,0
20240903,174500,7387370,3990,3990,3990,3990,0
20240903,174400,7387370,3990,3990,3990,3990,0
20240903,174300,7387370,3990,3990,3990,3990,0
20240903,174200,7387370,3990,3990,3990,3990,0
20240903,174100,7387370,3990,3990,3990,3990,0
20240903,174000,7387370,3990,3990,3990,3990,0
20240903,173900,7387370,3990,3990,3990,3990,0
20240903,173800,7387370,3990,3990,3990,3990,0
20240903,173700,7387370,3990,3990,3990,3990,0
20240903,173600,7387370,3990,3990,3990,3990,0
20240903,173500,7387370,3990,3990,3990,3990,0
20240903,173400,7387370,3990,3990,3990,3990,0
20240903,173300,7387370,3990,3990,3990,3990,0
20240903,173200,7387370,3990,3990,3990,3990,0
20240903,173100,7387370,3990,3990,3990,3990,0
20240903,173000,7387370,3990,3990,3990,3990,0
20240903,172900,7387370,3990,3990,3990,3990,0
20240903,172800,7387370,3990,3990,3990,3990,0
20240903,172700,7387370,3990,3990,3990,3990,0
20240903,172600,7387370,3990,3990,3990,3990,0
20240903,172500,7387370,3990,3990,3990,3990,0
20240903,172400,7387370,3990,3990,3990,3990,0
20240903,172300,7387370,3990,3990,3990,3990,0
20240903,172200,7387370,3990,3990,3990,3990,61
20240903,172100,7387370,3990,3990,3990,3990,0
20240903,172000,7387370,3990,3990,3990,3990,0
20240903,171900,7387370,3990,3990,3990,3990,0
20240903,171800,7387370,3990,3990,3990,3990,0
20240903,171700,7387370,3990,3990,3990,3990,0
20240903,171600,7387370,3990,3990,3990,3990,0
20240903,171500,7387370,3990,3990,3990,3990,0
20240903,171400,7387370,3990,3990,3990,3990,0
20240903,171300,7387370,3990,3990,3990,3990,0
20240903,171200,7387370,3990,3990,3990,3990,0
20240903,171100,7387370,3990,3990,3990,3990,0
20240903,171000,7387370,3990,3990,3990,3990,0
20240903,170900,7387370,3990,3990,3990,3990,0
20240903,170800,7387370,3990,3990,3990,3990,0
20240903,170700,7387370,3990,3990,3990,3990,0
20240903,170600,7387370,3990,3990,3990,3990,0
20240903,170500,7387370,3990,3990,3990,3990,0
20240903,170400,7387370,3990,3990,3990,3990,0
20240903,170300,7387370,3990,3990,3990,3990,0
20240903,170200,7387370,3990,3990,3990,3990,0
20240903,170100,7387370,3990,3990,3990,3990,0
20240903,170000,7387370,3990,3990,3990,3990,0
20240903,165900,7387370,3990,3990,3990,3990,0
20240903,165800,7387370,3990,3990,3990,3990,0
20240903,165700,7387370,3990,3990,3990,3990,0
20240903,165600,7387370,3990,3990,3990,3990,0
20240903,165500,7387370,3990,3990,3990,3990,0
20240903,165400,7387370,3990,3990,3990,3990,0
20240903,165300,7387370,3990,3990,3990,3990,0
20240903,165200,7387370,3990,3990,3990,3990,61
20240903,165100,7387370,3990,3990,3990,3990,0
20240903,165000,7387370,3990,3990,3990,3990,0
20240903,164900,7387370,3990,3990,3990,3990,0
20240903,164800,7387370,3990,3990,3990,3990,0
20240903,164700,7387370,3990,3990,3990,3990,0
20240903,164600,7387370,3990,3990,3990,3990,0
20240903,164500,7387370,3990,3990,3990,3990,0
20240903,164400,7387370,3990,3990,3990,3990,0
20240903,164300,7387370,3990,3990,3990,3990,0
20240903,164200,7387370,3990,3990,3990,3990,0
20240903,164100,7387370,3990,3990,3990,3990,0
20240903,164000,7387370,3990,3990,3990,3990,0
20240903,163900,7387370,3990,3990,3990,3990,0
20240903,163800,7387370,3990,3990,3990,3990,0
20240903,163700,7387370,3990,3990,3990,3990,0
20240903,163600,7387370,3990,3990,3990,3990,0
20240903,163500,7387370,3990,3990,3990,3990,0
20240903,163400,7387370,3990,3990,3990,3990,0
20240903,163300,7387370,3990,3990,3990,3990,0
20240903,163200,7387370,3990,3990,3990,3990,0
20240903,163100,7387370,3990,3990,3990,3990,0
20240903,163000,7387370,3990,3990,3990,3990,0
20240903,162900,7387370,3990,3990,3990,3990,0
20240903,162800,7387370,3990,3990,3990,3990,0
20240903,162700,7387370,3990,3990,3990,3990,0
20240903,162600,7387370,3990,3990,3990,3990,0
20240903,162500,7387370,3990,3990,3990,3990,0
20240903,162400,7387370,3990,3990,3990,3990,0
20240903,162300,7387370,3990,3990,3990,3990,0
20240903,162200,7387370,3990,3990,3990,3990,61
20240903,162100,7387370,3990,3990,3990,3990,0
20240903,162000,7387370,3990,3990,3990,3990,0
20240903,161900,7387370,3990,3990,3990,3990,0
20240903,161800,7387370,3990,3990,3990,3990,0
20240903,161700,7387370,3990,3990,3990,3990,0
20240903,161600,7387370,3990,3990,3990,3990,0
20240903,161500,7387370,3990,3990,3990,3990,0
20240903,161400,7387370,3990,3990,3990,3990,0
20240903,161300,7387370,3990,3990,3990,3990,0
20240903,161200,7387370,3990,3990,3990,3990,0
20240903,161100,7387370,3990,3990,3990,3990,0
20240903,161000,7387370,3990,3990,3990,3990,0
20240903,160900,7387370,3990,3990,3990,3990,0
20240903,160800,7387370,3990,3990,3990,3990,0
20240903,160700,7387370,3990,3990,3990,3990,0
20240903,160600,7387370,3990,3990,3990,3990,0
20240903,160500,7387370,3990,3990,3990,3990,0
20240903,160400,7387370,3990,3990,3990,3990,0
20240903,160300,7387370,3990,3990,3990,3990,0
20240903,160200,7387370,3990,3990,3990,3990,0
20240903,160100,7387370,3990,3990,3990,3990,0
20240903,160000,7387370,3990,3990,3990,3990,0
20240903,155900,7387370,3990,3990,3990,3990,0
20240903,155800,7387370,3990,3990,3990,3990,0
20240903,155700,7387370,3990,3990,3990,3990,0
20240903,155600,7387370,3990,3990,3990,3990,0
20240903,155500,7387370,3990,3990,3990,3990,0
20240903,155400,7387370,3990,3990,3990,3990,0
20240903,155300,7387370,3990,3990,3990,3990,0
20240903,155200,7387370,3990,3990,3990,3990,61
20240903,155100,7387370,3990,3990,3990,3990,0
20240903,155000,7387370,3990,3990,3990,3990,0
20240903,154900,7387370,3990,3990,3990,3990,0
20240903,154800,7387370,3990,3990,3990,3990,0
20240903,154700,7387370,3990,3990,3990,3990,0
20240903,154600,7387370,3990,3990,3990,3990,0
20240903,154500,7387370,3990,3990,3990,3990,0
20240903,154400,7387370,3990,3990,3990,3990,0
20240903,154300,7387370,3990,3990,3990,3990,0
20240903,154200,7387370,3990,3990,3990,3990,0
20240903,154100,7387370,3990,3990,3990,3990,0
20240903,154000,7387370,3990,3990,3990,3990,0
20240903,153900,7387370,3990,3990,3990,3990,0
20240903,153800,7387370,3990,3990,3990,3990,0
20240903,153700,7387370,3990,3990,3990,3990,0
20240903,153600,7387370,3990,3990,3990,3990,0
20240903,153500,7387370,3990,3990,3990,3990,0
20240903,153400,7387370,3990,3990,3990,3990,0
20240903,153300,7387370,3990,3990,3990,3990,0
20240903,153200,7387370,3990,3990,3990,3990,0
20240903,153100,7387370,3990,3990,3990,3990,0
20240903,153000,7387370,3990,3990,3990,3990,61
20240903,152900,7143980,3985,3985,3985,3985,0
20240903,152800,7143980,3985,3985,3985,3985,0
20240903,152700,7143980,3985,3985,3985,3985,0
20240903,152600,7143980,3985,3985,3985,3985,0
20240903,152500,7143980,3985,3985,3985,3985,0
20240903,152400,7143980,3985,3985,3985,3985,0
20240903,152300,7143980,3985,3985,3985,3985,0
20240903,152200,7143980,3985,3985,3985,3985,0
20240903,152100,7143980,3985,3985,3985,3985,0
20240903,152000,7143980,3985,3985,3985,3985,0
20240903,151900,7143980,3985,3985,3985,3985,0
20240903,151800,7143980,3985,3985,3985,3985,0
20240903,151700,7143980,3985,3985,3985,3985,0
20240903,151600,7143980,3985,3985,3985,3985,0
20240903,151500,7143980,3985,3985,3985,3985,0
20240903,151400,7143980,3985,3990,3990,3985,75
20240903,151300,6844735,3990,3990,3990,3990,0
20240903,151200,6844735,3990,3990,3990,3990,0
20240903,151100,6844735,3990,3995,3995,3990,3
20240903,151000,6832755,3995,3995,3995,3990,7
20240903,150900,6804795,3995,3995,3995,3990,21
20240903,150800,6720905,3995,3995,3995,3990,18
20240903,150700,6649000,3995,3995,3995,3990,13
20240903,150600,6597070,3995,3995,3995,3990,17
20240903,150500,6529160,3995,3990,3995,3990,2
20240903,150400,6521175,3995,3995,3995,3995,0
20240903,150300,6521175,3995,3995,3995,3995,0
20240903,150200,6521175,3995,3995,3995,3995,46
20240903,150100,6337405,3995,3995,3995,3995,1
20240903,150000,6333410,3995,3995,3995,3995,0
20240903,145900,6333410,3995,3995,3995,3995,0
20240903,145800,6333410,3995,3995,3995,3995,1
20240903,145700,6329415,3995,3995,3995,3995,0
20240903,145600,6329415,3995,3995,3995,3995,0
20240903,145500,6329415,3995,3995,3995,3995,0
20240903,145400,6329415,3995,3995,3995,3995,0
20240903,145300,6329415,3995,3995,3995,3995,0
20240903,145200,6329415,3995,3995,3995,3995,0
20240903,145100,6329415,3995,3995,3995,3995,0
20240903,145000,6329415,3995,3995,3995,3995,0
20240903,144900,6329415,3995,3995,3995,3995,0
20240903,144800,6329415,3995,3995,3995,3995,0
20240903,144700,6329415,3995,3995,3995,3995,0
20240903,144600,6329415,3995,3995,3995,3995,0
20240903,144500,6329415,3995,3995,3995,3995,0
20240903,144400,6329415,3995,3995,3995,3995,0
20240903,144300,6329415,3995,3995,3995,3995,0
20240903,144200,6329415,3995,3995,3995,3995,0
20240903,144100,6329415,3995,3995,3995,3995,0
20240903,144000,6329415,3995,3995,3995,3995,0
20240903,143900,6329415,3995,3995,3995,3995,0
20240903,143800,6329415,3995,3995,3995,3995,0
20240903,143700,6329415,3995,3995,3995,3995,0
20240903,143600,6329415,3995,3995,3995,3995,0
20240903,143500,6329415,3995,3995,3995,3995,0
20240903,143400,6329415,3995,3995,3995,3995,0
20240903,143300,6329415,3995,3995,3995,3995,0
20240903,143200,6329415,3995,3995,3995,3995,0
20240903,143100,6329415,3995,3995,3995,3995,0
20240903,143000,6329415,3995,3995,3995,3995,0
20240903,142900,6329415,3995,3995,3995,3995,0
20240903,142800,6329415,3995,3995,3995,3995,0
20240903,142700,6329415,3995,3995,3995,3995,0
20240903,142600,6329415,3995,3995,3995,3995,0
20240903,142500,6329415,3995,3995,3995,3995,0
20240903,142400,6329415,3995,3995,3995,3995,0
20240903,142300,6329415,3995,3995,3995,3995,560
20240903,142200,4092215,4000,4000,4000,4000,0
20240903,142100,4092215,4000,4000,4000,4000,0
20240903,142000,4092215,4000,4000,4000,4000,0
20240903,141900,4092215,4000,4000,4000,4000,0
20240903,141800,4092215,4000,4000,4000,4000,0
20240903,141700,4092215,4000,4000,4000,4000,0
20240903,141600,4092215,4000,4000,4000,4000,0
20240903,141500,4092215,4000,4000,4000,4000,0
20240903,141400,4092215,4000,4000,4000,4000,0
20240903,141300,4092215,4000,4000,4000,4000,0
20240903,141200,4092215,4000,4000,4000,4000,0
20240903,141100,4092215,4000,4000,4000,4000,0
20240903,141000,4092215,4000,4000,4000,4000,0
20240903,140900,4092215,4000,4000,4000,4000,0
20240903,140800,4092215,4000,4000,4000,4000,0
20240903,140700,4092215,4000,4000,4000,4000,0
20240903,140600,4092215,4000,4000,4000,4000,0
20240903,140500,4092215,4000,4000,4000,4000,0
20240903,140400,4092215,4000,4000,4000,4000,0
20240903,140300,4092215,4000,4000,4000,4000,0
20240903,140200,4092215,4000,4000,4000,4000,0
20240903,140100,4092215,4000,4000,4000,4000,0
20240903,140000,4092215,4000,4000,4000,4000,0
20240903,135900,4092215,4000,4000,4000,4000,0
20240903,135800,4092215,4000,4000,4000,4000,0
20240903,135700,4092215,4000,4000,4000,4000,0
20240903,135600,4092215,4000,4000,4000,4000,0
20240903,135500,4092215,4000,4000,4000,4000,0
20240903,135400,4092215,4000,4000,4000,4000,0
20240903,135300,4092215,4000,4000,4000,4000,0
20240903,135200,4092215,4000,4000,4000,4000,90
20240903,135100,3732215,4000,4000,4000,4000,0
20240903,135000,3732215,4000,4000,4000,4000,0
20240903,134900,3732215,4000,4000,4000,4000,0
20240903,134800,3732215,4000,4000,4000,4000,0
20240903,134700,3732215,4000,4000,4000,4000,0
20240903,134600,3732215,4000,4000,4000,4000,0
20240903,134500,3732215,4000,4000,4000,4000,0
20240903,134400,3732215,4000,4000,4000,4000,0
20240903,134300,3732215,4000,4000,4000,4000,0
20240903,134200,3732215,4000,4000,4000,4000,0
20240903,134100,3732215,4000,4000,4000,4000,0
20240903,134000,3732215,4000,4000,4000,4000,0
20240903,133900,3732215,4000,4000,4000,4000,0
20240903,133800,3732215,4000,4000,4000,4000,0
20240903,133700,3732215,4000,4000,4000,4000,0
20240903,133600,3732215,4000,4000,4000,4000,0
20240903,133500,3732215,4000,4000,4000,4000,0
20240903,133400,3732215,4000,4000,4000,4000,0
20240903,133300,3732215,4000,4000,4000,4000,0
20240903,133200,3732215,4000,4000,4000,4000,0
20240903,133100,3732215,4000,4000,4000,4000,0
20240903,133000,3732215,4000,4000,4000,4000,0
20240903,132900,3732215,4000,4000,4000,4000,0
20240903,132800,3732215,4000,4000,4000,4000,0
20240903,132700,3732215,4000,4000,4000,4000,0
20240903,132600,3732215,4000,4000,4000,4000,0
20240903,132500,3732215,4000,4000,4000,4000,0
20240903,132400,3732215,4000,4000,4000,4000,0
20240903,132300,3732215,4000,4000,4000,4000,0
20240903,132200,3732215,4000,4000,4000,4000,0
20240903,132100,3732215,4000,4000,4000,4000,0
20240903,132000,3732215,4000,4000,4000,4000,0
20240903,131900,3732215,4000,4000,4000,4000,0
20240903,131800,3732215,4000,4000,4000,4000,0
20240903,131700,3732215,4000,4000,4000,4000,0
20240903,131600,3732215,4000,4000,4000,4000,0
20240903,131500,3732215,4000,4000,4000,4000,0
20240903,131400,3732215,4000,4000,4000,4000,0
20240903,131300,3732215,4000,4000,4000,4000,0
20240903,131200,3732215,4000,4000,4000,4000,0
20240903,131100,3732215,4000,4000,4000,4000,0
20240903,131000,3732215,4000,4000,4000,4000,0
20240903,130900,3732215,4000,4000,4000,4000,0
20240903,130800,3732215,4000,4000,4000,4000,0
20240903,130700,3732215,4000,4000,4000,4000,0
20240903,130600,3732215,4000,4000,4000,4000,0
20240903,130500,3732215,4000,4000,4000,4000,0
20240903,130400,3732215,4000,4000,4000,4000,0
20240903,130300,3732215,4000,4000,4000,4000,0
20240903,130200,3732215,4000,4000,4000,4000,0
20240903,130100,3732215,4000,4000,4000,4000,0
20240903,130000,3732215,4000,4000,4000,4000,0
20240903,125900,3732215,4000,4000,4000,4000,0
20240903,125800,3732215,4000,4000,4000,4000,0
20240903,125700,3732215,4000,4000,4000,4000,0
20240903,125600,3732215,4000,4000,4000,4000,0
20240903,125500,3732215,4000,4000,4000,4000,0
20240903,125400,3732215,4000,4000,4000,4000,0
20240903,125300,3732215,4000,4000,4000,4000,0
20240903,125200,3732215,4000,4000,4000,4000,0
20240903,125100,3732215,4000,4000,4000,4000,0
20240903,125000,3732215,4000,4000,4000,4000,0
20240903,124900,3732215,4000,4000,4000,4000,0
20240903,124800,3732215,4000,4000,4000,4000,0
20240903,124700,3732215,4000,4000,4000,4000,100
20240903,124600,3332215,4000,4000,4000,4000,0
20240903,124500,3332215,4000,4000,4000,4000,30
20240903,124400,3212215,3995,3995,3995,3995,0
20240903,124300,3212215,3995,3995,3995,3995,0
20240903,124200,3212215,3995,3995,3995,3995,0
20240903,124100,3212215,3995,3995,3995,3995,0
20240903,124000,3212215,3995,3995,3995,3995,0
20240903,123900,3212215,3995,3995,3995,3995,0
20240903,123800,3212215,3995,3995,3995,3995,0
20240903,123700,3212215,3995,3995,3995,3995,0
20240903,123600,3212215,3995,3995,3995,3995,0
20240903,123500,3212215,3995,3995,3995,3995,0
20240903,123400,3212215,3995,3995,3995,3995,0
20240903,123300,3212215,3995,3995,3995,3995,0
20240903,123200,3212215,3995,3995,3995,3995,0
20240903,123100,3212215,3995,3995,3995,3995,0
20240903,123000,3212215,3995,3995,3995,3995,0
20240903,122900,3212215,3995,3995,3995,3995,0
20240903,122800,3212215,3995,3995,3995,3995,0
20240903,122700,3212215,3995,3995,3995,3995,0
20240903,122600,3212215,3995,3995,3995,3995,0
20240903,122500,3212215,3995,3995,3995,3995,0
20240903,122400,3212215,3995,3995,3995,3995,0
20240903,122300,3212215,3995,3995,3995,3995,0
20240903,122200,3212215,3995,3995,3995,3995,0
20240903,122100,3212215,3995,3995,3995,3995,0
20240903,122000,3212215,3995,3995,3995,3995,55
20240903,121900,2992490,4000,4000,4000,4000,0
20240903,121800,2992490,4000,4000,4000,4000,0
20240903,121700,2992490,4000,4000,4000,4000,0
20240903,121600,2992490,4000,4000,4000,4000,0
20240903,121500,2992490,4000,4000,4000,4000,0
20240903,121400,2992490,4000,4000,4000,4000,0
20240903,121300,2992490,4000,4000,4000,4000,0
20240903,121200,2992490,4000,4000,4000,4000,0
20240903,121100,2992490,4000,4000,4000,4000,1
20240903,121000,2988490,4000,4000,4000,4000,0
20240903,120900,2988490,4000,4000,4000,4000,0
20240903,120800,2988490,4000,4000,4000,4000,0
20240903,120700,2988490,4000,4000,4000,4000,0
20240903,120600,2988490,4000,4000,4000,4000,0
20240903,120500,2988490,4000,4000,4000,4000,0
20240903,120400,2988490,4000,4000,4000,4000,0
20240903,120300,2988490,4000,4000,4000,4000,0
20240903,120200,2988490,4000,4000,4000,4000,0
20240903,120100,2988490,4000,4000,4000,4000,0
20240903,120000,2988490,4000,4000,4000,4000,0
20240903,115900,2988490,4000,4000,4000,4000,0
20240903,115800,2988490,4000,4000,4000,4000,0
20240903,115700,2988490,4000,4000,4000,4000,0
20240903,115600,2988490,4000,4000,4000,4000,0
20240903,115500,2988490,4000,4000,4000,4000,0
20240903,115400,2988490,4000,4000,4000,4000,0
20240903,115300,2988490,4000,4000,4000,4000,1
20240903,115200,2984490,4000,4000,4000,4000,0
20240903,115100,2984490,4000,4000,4000,4000,0
20240903,115000,2984490,4000,4000,4000,4000,1
20240903,114900,2980490,4000,4000,4000,4000,0
20240903,114800,2980490,4000,4000,4000,4000,0
20240903,114700,2980490,4000,4000,4000,4000,0
20240903,114600,2980490,4000,4000,4000,4000,0
20240903,114500,2980490,4000,4000,4000,4000,0
20240903,114400,2980490,4000,4000,4000,4000,0
20240903,114300,2980490,4000,4000,4000,4000,0
20240903,114200,2980490,4000,4000,4000,4000,0
20240903,114100,2980490,4000,4000,4000,4000,0
20240903,114000,2980490,4000,4000,4000,4000,0
20240903,113900,2980490,4000,4000,4000,4000,0
20240903,113800,2980490,4000,4000,4000,4000,0
20240903,113700,2980490,4000,4000,4000,4000,0
20240903,113600,2980490,4000,4000,4000,4000,0
20240903,113500,2980490,4000,4000,4000,4000,0
20240903,113400,2980490,4000,4000,4000,4000,0
20240903,113300,2980490,4000,4000,4000,4000,0
20240903,113200,2980490,4000,4000,4000,4000,0
20240903,113100,2980490,4000,4000,4000,4000,0
20240903,113000,2980490,4000,4000,4000,4000,0
20240903,112900,2980490,4000,4000,4000,4000,0
20240903,112800,2980490,4000,4000,4000,4000,0
20240903,112700,2980490,4000,4000,4000,4000,0
20240903,112600,2980490,4000,4000,4000,4000,0
20240903,112500,2980490,4000,4000,4000,4000,0
20240903,112400,2980490,4000,4000,4000,4000,0
20240903,112300,2980490,4000,4000,4000,4000,0
20240903,112200,2980490,4000,4000,4000,4000,0
20240903,112100,2980490,4000,4000,4000,4000,0
20240903,112000,2980490,4000,4000,4000,4000,0
20240903,111900,2980490,4000,4000,4000,4000,0
20240903,111800,2980490,4000,4000,4000,4000,0
20240903,111700,2980490,4000,4000,4000,4000,0
20240903,111600,2980490,4000,4000,4000,4000,0
20240903,111500,2980490,4000,4000,4000,4000,0
20240903,111400,2980490,4000,4000,4000,4000,0
20240903,111300,2980490,4000,4000,4000,4000,0
20240903,111200,2980490,4000,4000,4000,4000,0
20240903,111100,2980490,4000,4000,4000,4000,0
20240903,111000,2980490,4000,4000,4000,4000,0
20240903,110900,2980490,4000,4000,4000,4000,0
20240903,110800,2980490,4000,4000,4000,4000,0
20240903,110700,2980490,4000,4000,4000,4000,0
20240903,110600,2980490,4000,4000,4000,4000,0
20240903,110500,2980490,4000,4000,4000,4000,0
20240903,110400,2980490,4000,4000,4000,4000,0
20240903,110300,2980490,4000,4000,4000,4000,10
20240903,110200,2940490,4000,4000,4000,4000,0
20240903,110100,2940490,4000,4000,4000,4000,0
20240903,110000,2940490,4000,4000,4000,4000,0
20240903,105900,2940490,4000,4000,4000,4000,0
20240903,105800,2940490,4000,4000,4000,4000,1
20240903,105700,2936490,4000,4000,4000,4000,0
20240903,105600,2936490,4000,4000,4000,4000,0
20240903,105500,2936490,4000,4000,4000,4000,0
20240903,105400,2936490,4000,4000,4000,4000,0
20240903,105300,2936490,4000,4000,4000,4000,0
20240903,105200,2936490,4000,4000,4000,4000,2
20240903,105100,2928490,4000,4000,4000,4000,0
20240903,105000,2928490,4000,4000,4000,4000,0
20240903,104900,2928490,4000,4000,4000,4000,0
20240903,104800,2928490,4000,4000,4000,4000,1
20240903,104700,2924490,3995,3995,3995,3995,0
20240903,104600,2924490,3995,3995,3995,3995,0
20240903,104500,2924490,3995,3995,3995,3995,0
20240903,104400,2924490,3995,3995,3995,3995,68
20240903,104300,2652830,3990,3990,3990,3990,0
20240903,104200,2652830,3990,3990,3990,3990,0
20240903,104100,2652830,3990,3990,3990,3990,0
20240903,104000,2652830,3990,3990,3990,3990,0
20240903,103900,2652830,3990,3990,3990,3990,0
20240903,103800,2652830,3990,3990,3990,3990,0
20240903,103700,2652830,3990,3990,3990,3990,0
20240903,103600,2652830,3990,3990,3990,3990,1
20240903,103500,2648840,3990,3990,3990,3990,0
20240903,103400,2648840,3990,3990,3990,3990,0
20240903,103300,2648840,3990,3990,3990,3990,0
20240903,103200,2648840,3990,3990,3990,3990,0
20240903,103100,2648840,3990,3990,3990,3990,55
20240903,103000,2429390,3990,3990,3990,3990,0
20240903,102900,2429390,3990,3990,3990,3990,0
20240903,102800,2429390,3990,3990,3990,3990,0
20240903,102700,2429390,3990,3990,3990,3990,1
20240903,102600,2425400,3990,3985,3990,3985,9
20240903,102500,2389495,3995,3995,3995,3995,0
20240903,102400,2389495,3995,3995,3995,3995,0
20240903,102300,2389495,3995,3995,3995,3995,0
20240903,102200,2389495,3995,3995,3995,3995,0
20240903,102100,2389495,3995,3995,3995,3995,0
20240903,102000,2389495,3995,3995,3995,3995,0
20240903,101900,2389495,3995,3995,3995,3995,0
20240903,101800,2389495,3995,3995,3995,3995,0
20240903,101700,2389495,3995,3995,3995,3995,0
20240903,101600,2389495,3995,3995,3995,3995,0
20240903,101500,2389495,3995,3995,3995,3995,0
20240903,101400,2389495,3995,3995,3995,3995,0
20240903,101300,2389495,3995,3995,3995,3995,0
20240903,101200,2389495,3995,3995,3995,3995,0
20240903,101100,2389495,3995,3995,3995,3995,0
20240903,101000,2389495,3995,3995,3995,3995,0
20240903,100900,2389495,3995,3995,3995,3995,0
20240903,100800,2389495,3995,3995,3995,3995,0
20240903,100700,2389495,3995,3995,3995,3995,0
20240903,100600,2389495,3995,3995,3995,3995,0
20240903,100500,2389495,3995,3990,3995,3990,200
20240903,100400,1590565,3990,3990,3990,3990,0
20240903,100300,1590565,3990,3990,3990,3990,0
20240903,100200,1590565,3990,3990,3990,3990,0
20240903,100100,1590565,3990,3990,3990,3990,4
20240903,100000,1574605,3990,3990,3990,3990,0
20240903,095900,1574605,3990,3990,3990,3990,0
20240903,095800,1574605,3990,3990,3990,3990,0
20240903,095700,1574605,3990,3990,3990,3990,0
20240903,095600,1574605,3990,3990,3990,3990,1
20240903,095500,1570615,3980,3980,3980,3980,0
20240903,095400,1570615,3980,3980,3980,3980,0
20240903,095300,1570615,3980,3980,3980,3980,0
20240903,095200,1570615,3980,3990,3990,3980,45
20240903,095100,1391145,3990,3990,3990,3990,0
20240903,095000,1391145,3990,3990,3990,3990,0
20240903,094900,1391145,3990,3990,3990,3990,10
20240903,094800,1351245,3990,3990,3990,3990,0
20240903,094700,1351245,3990,4000,4000,3990,252
20240903,094600,344755,4000,4000,4000,4000,0
20240903,094500,344755,4000,4000,4000,4000,0
20240903,094400,344755,4000,4000,4000,4000,0
20240903,094300,344755,4000,4000,4000,4000,0
20240903,094200,344755,4000,4000,4000,4000,2
20240903,094100,336755,4010,4010,4010,4010,0
20240903,094000,336755,4010,4010,4010,4010,0
20240903,093900,336755,4010,4010,4010,4010,0
20240903,093800,336755,4010,4010,4010,4010,0
20240903,093700,336755,4010,4010,4010,4010,0
20240903,093600,336755,4010,4010,4010,4010,0
20240903,093500,336755,4010,4010,4010,4010,0
20240903,093400,336755,4010,4010,4010,4010,0
20240903,093300,336755,4010,4010,4010,4010,0
20240903,093200,336755,4010,4010,4010,4010,0
20240903,093100,336755,4010,4010,4010,4010,0
20240903,093000,336755,4010,4010,4010,4010,0
20240903,092900,336755,4010,4010,4010,4010,0
20240903,092800,336755,4010,4010,4010,4010,0
20240903,092700,336755,4010,4010,4010,4010,0
20240903,092600,336755,4010,4010,4010,4010,0
20240903,092500,336755,4010,4010,4010,4010,0
20240903,092400,336755,4010,4010,4010,4010,0
20240903,092300,336755,4010,4010,4010,4010,0
20240903,092200,336755,4010,4010,4010,4010,0
20240903,092100,336755,4010,4010,4010,4010,0
20240903,092000,336755,4010,4010,4010,4010,0
20240903,091900,336755,4010,4010,4010,4010,0
20240903,091800,336755,4010,4010,4010,4010,44
20240903,091700,160315,4000,4000,4000,4000,0
20240903,091600,160315,4000,4000,4000,4000,0
20240903,091500,160315,4000,4000,4000,4000,7
20240903,091400,132315,4010,4010,4010,4010,26
20240903,091300,28055,4005,4010,4010,4005,7
20240903,091200,0,4010,4010,4010,4010,0
20240903,091100,0,4010,4010,4010,4010,0
20240903,091000,0,4010,4010,4010,4010,0
20240903,090900,0,4010,4010,4010,4010,0
20240903,090800,0,4010,4010,4010,4010,0
20240903,090700,0,4010,4010,4010,4010,0
20240903,090600,0,4010,4010,4010,4010,0
20240903,090500,0,4010,4010,4010,4010,0
20240903,090400,0,4010,4010,4010,4010,0
20240903,090300,0,4010,4010,4010,4010,0
20240903,090200,0,4010,4010,4010,4010,0
20240903,090100,0,4010,4010,4010,4010,0
20240903,090000,0,4010,4010,4010,4010,0