KissMeData/263800/min/candle-20240903.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240903,205000,188428280,4300,4300,4300,4300,1414
20240903,204900,188428280,4300,4300,4300,4300,0
20240903,204800,188428280,4300,4300,4300,4300,0
20240903,204700,188428280,4300,4300,4300,4300,0
20240903,204600,188428280,4300,4300,4300,4300,0
20240903,204500,188428280,4300,4300,4300,4300,0
20240903,204400,188428280,4300,4300,4300,4300,0
20240903,204300,188428280,4300,4300,4300,4300,0
20240903,204200,188428280,4300,4300,4300,4300,0
20240903,204100,188428280,4300,4300,4300,4300,0
20240903,204000,188428280,4300,4300,4300,4300,0
20240903,203900,188428280,4300,4300,4300,4300,0
20240903,203800,188428280,4300,4300,4300,4300,0
20240903,203700,188428280,4300,4300,4300,4300,0
20240903,203600,188428280,4300,4300,4300,4300,0
20240903,203500,188428280,4300,4300,4300,4300,0
20240903,203400,188428280,4300,4300,4300,4300,0
20240903,203300,188428280,4300,4300,4300,4300,0
20240903,203200,188428280,4300,4300,4300,4300,0
20240903,203100,188428280,4300,4300,4300,4300,0
20240903,203000,188428280,4300,4300,4300,4300,0
20240903,202900,188428280,4300,4300,4300,4300,0
20240903,202800,188428280,4300,4300,4300,4300,0
20240903,202700,188428280,4300,4300,4300,4300,0
20240903,202600,188428280,4300,4300,4300,4300,0
20240903,202500,188428280,4300,4300,4300,4300,0
20240903,202400,188428280,4300,4300,4300,4300,0
20240903,202300,188428280,4300,4300,4300,4300,0
20240903,202200,188428280,4300,4300,4300,4300,0
20240903,202100,188428280,4300,4300,4300,4300,0
20240903,202000,188428280,4300,4300,4300,4300,1414
20240903,201900,188428280,4300,4300,4300,4300,0
20240903,201800,188428280,4300,4300,4300,4300,0
20240903,201700,188428280,4300,4300,4300,4300,0
20240903,201600,188428280,4300,4300,4300,4300,0
20240903,201500,188428280,4300,4300,4300,4300,0
20240903,201400,188428280,4300,4300,4300,4300,0
20240903,201300,188428280,4300,4300,4300,4300,0
20240903,201200,188428280,4300,4300,4300,4300,0
20240903,201100,188428280,4300,4300,4300,4300,0
20240903,201000,188428280,4300,4300,4300,4300,0
20240903,200900,188428280,4300,4300,4300,4300,0
20240903,200800,188428280,4300,4300,4300,4300,0
20240903,200700,188428280,4300,4300,4300,4300,0
20240903,200600,188428280,4300,4300,4300,4300,0
20240903,200500,188428280,4300,4300,4300,4300,0
20240903,200400,188428280,4300,4300,4300,4300,0
20240903,200300,188428280,4300,4300,4300,4300,0
20240903,200200,188428280,4300,4300,4300,4300,0
20240903,200100,188428280,4300,4300,4300,4300,0
20240903,200000,188428280,4300,4300,4300,4300,0
20240903,195900,188428280,4300,4300,4300,4300,0
20240903,195800,188428280,4300,4300,4300,4300,0
20240903,195700,188428280,4300,4300,4300,4300,0
20240903,195600,188428280,4300,4300,4300,4300,0
20240903,195500,188428280,4300,4300,4300,4300,0
20240903,195400,188428280,4300,4300,4300,4300,0
20240903,195300,188428280,4300,4300,4300,4300,0
20240903,195200,188428280,4300,4300,4300,4300,0
20240903,195100,188428280,4300,4300,4300,4300,0
20240903,195000,188428280,4300,4300,4300,4300,1414
20240903,194900,188428280,4300,4300,4300,4300,0
20240903,194800,188428280,4300,4300,4300,4300,0
20240903,194700,188428280,4300,4300,4300,4300,0
20240903,194600,188428280,4300,4300,4300,4300,0
20240903,194500,188428280,4300,4300,4300,4300,0
20240903,194400,188428280,4300,4300,4300,4300,0
20240903,194300,188428280,4300,4300,4300,4300,0
20240903,194200,188428280,4300,4300,4300,4300,0
20240903,194100,188428280,4300,4300,4300,4300,0
20240903,194000,188428280,4300,4300,4300,4300,0
20240903,193900,188428280,4300,4300,4300,4300,0
20240903,193800,188428280,4300,4300,4300,4300,0
20240903,193700,188428280,4300,4300,4300,4300,0
20240903,193600,188428280,4300,4300,4300,4300,0
20240903,193500,188428280,4300,4300,4300,4300,0
20240903,193400,188428280,4300,4300,4300,4300,0
20240903,193300,188428280,4300,4300,4300,4300,0
20240903,193200,188428280,4300,4300,4300,4300,0
20240903,193100,188428280,4300,4300,4300,4300,0
20240903,193000,188428280,4300,4300,4300,4300,0
20240903,192900,188428280,4300,4300,4300,4300,0
20240903,192800,188428280,4300,4300,4300,4300,0
20240903,192700,188428280,4300,4300,4300,4300,0
20240903,192600,188428280,4300,4300,4300,4300,0
20240903,192500,188428280,4300,4300,4300,4300,0
20240903,192400,188428280,4300,4300,4300,4300,0
20240903,192300,188428280,4300,4300,4300,4300,0
20240903,192200,188428280,4300,4300,4300,4300,0
20240903,192100,188428280,4300,4300,4300,4300,0
20240903,192000,188428280,4300,4300,4300,4300,1414
20240903,191900,188428280,4300,4300,4300,4300,0
20240903,191800,188428280,4300,4300,4300,4300,0
20240903,191700,188428280,4300,4300,4300,4300,0
20240903,191600,188428280,4300,4300,4300,4300,0
20240903,191500,188428280,4300,4300,4300,4300,0
20240903,191400,188428280,4300,4300,4300,4300,0
20240903,191300,188428280,4300,4300,4300,4300,0
20240903,191200,188428280,4300,4300,4300,4300,0
20240903,191100,188428280,4300,4300,4300,4300,0
20240903,191000,188428280,4300,4300,4300,4300,0
20240903,190900,188428280,4300,4300,4300,4300,0
20240903,190800,188428280,4300,4300,4300,4300,0
20240903,190700,188428280,4300,4300,4300,4300,0
20240903,190600,188428280,4300,4300,4300,4300,0
20240903,190500,188428280,4300,4300,4300,4300,0
20240903,190400,188428280,4300,4300,4300,4300,0
20240903,190300,188428280,4300,4300,4300,4300,0
20240903,190200,188428280,4300,4300,4300,4300,0
20240903,190100,188428280,4300,4300,4300,4300,0
20240903,190000,188428280,4300,4300,4300,4300,0
20240903,185900,188428280,4300,4300,4300,4300,0
20240903,185800,188428280,4300,4300,4300,4300,0
20240903,185700,188428280,4300,4300,4300,4300,0
20240903,185600,188428280,4300,4300,4300,4300,0
20240903,185500,188428280,4300,4300,4300,4300,0
20240903,185400,188428280,4300,4300,4300,4300,0
20240903,185300,188428280,4300,4300,4300,4300,0
20240903,185200,188428280,4300,4300,4300,4300,0
20240903,185100,188428280,4300,4300,4300,4300,0
20240903,185000,188428280,4300,4300,4300,4300,1414
20240903,184900,188428280,4300,4300,4300,4300,0
20240903,184800,188428280,4300,4300,4300,4300,0
20240903,184700,188428280,4300,4300,4300,4300,0
20240903,184600,188428280,4300,4300,4300,4300,0
20240903,184500,188428280,4300,4300,4300,4300,0
20240903,184400,188428280,4300,4300,4300,4300,0
20240903,184300,188428280,4300,4300,4300,4300,0
20240903,184200,188428280,4300,4300,4300,4300,0
20240903,184100,188428280,4300,4300,4300,4300,0
20240903,184000,188428280,4300,4300,4300,4300,0
20240903,183900,188428280,4300,4300,4300,4300,0
20240903,183800,188428280,4300,4300,4300,4300,0
20240903,183700,188428280,4300,4300,4300,4300,0
20240903,183600,188428280,4300,4300,4300,4300,0
20240903,183500,188428280,4300,4300,4300,4300,0
20240903,183400,188428280,4300,4300,4300,4300,0
20240903,183300,188428280,4300,4300,4300,4300,0
20240903,183200,188428280,4300,4300,4300,4300,0
20240903,183100,188428280,4300,4300,4300,4300,0
20240903,183000,188428280,4300,4300,4300,4300,0
20240903,182900,188428280,4300,4300,4300,4300,0
20240903,182800,188428280,4300,4300,4300,4300,0
20240903,182700,188428280,4300,4300,4300,4300,0
20240903,182600,188428280,4300,4300,4300,4300,0
20240903,182500,188428280,4300,4300,4300,4300,0
20240903,182400,188428280,4300,4300,4300,4300,0
20240903,182300,188428280,4300,4300,4300,4300,0
20240903,182200,188428280,4300,4300,4300,4300,0
20240903,182100,188428280,4300,4300,4300,4300,0
20240903,182000,188428280,4300,4300,4300,4300,1414
20240903,181900,188428280,4300,4300,4300,4300,0
20240903,181800,188428280,4300,4300,4300,4300,0
20240903,181700,188428280,4300,4300,4300,4300,0
20240903,181600,188428280,4300,4300,4300,4300,0
20240903,181500,188428280,4300,4300,4300,4300,0
20240903,181400,188428280,4300,4300,4300,4300,0
20240903,181300,188428280,4300,4300,4300,4300,0
20240903,181200,188428280,4300,4300,4300,4300,0
20240903,181100,188428280,4300,4300,4300,4300,0
20240903,181000,188428280,4300,4300,4300,4300,0
20240903,180900,188428280,4300,4300,4300,4300,0
20240903,180800,188428280,4300,4300,4300,4300,0
20240903,180700,188428280,4300,4300,4300,4300,0
20240903,180600,188428280,4300,4300,4300,4300,0
20240903,180500,188428280,4300,4300,4300,4300,0
20240903,180400,188428280,4300,4300,4300,4300,0
20240903,180300,188428280,4300,4300,4300,4300,0
20240903,180200,188428280,4300,4300,4300,4300,0
20240903,180100,188428280,4300,4300,4300,4300,0
20240903,180000,188428280,4300,4300,4300,4300,0
20240903,175900,188428280,4300,4300,4300,4300,0
20240903,175800,188428280,4300,4300,4300,4300,0
20240903,175700,188428280,4300,4300,4300,4300,0
20240903,175600,188428280,4300,4300,4300,4300,0
20240903,175500,188428280,4300,4300,4300,4300,0
20240903,175400,188428280,4300,4300,4300,4300,0
20240903,175300,188428280,4300,4300,4300,4300,0
20240903,175200,188428280,4300,4300,4300,4300,0
20240903,175100,188428280,4300,4300,4300,4300,0
20240903,175000,188428280,4300,4300,4300,4300,1414
20240903,174900,188428280,4300,4300,4300,4300,0
20240903,174800,188428280,4300,4300,4300,4300,0
20240903,174700,188428280,4300,4300,4300,4300,0
20240903,174600,188428280,4300,4300,4300,4300,0
20240903,174500,188428280,4300,4300,4300,4300,0
20240903,174400,188428280,4300,4300,4300,4300,0
20240903,174300,188428280,4300,4300,4300,4300,0
20240903,174200,188428280,4300,4300,4300,4300,0
20240903,174100,188428280,4300,4300,4300,4300,0
20240903,174000,188428280,4300,4300,4300,4300,0
20240903,173900,188428280,4300,4300,4300,4300,0
20240903,173800,188428280,4300,4300,4300,4300,0
20240903,173700,188428280,4300,4300,4300,4300,0
20240903,173600,188428280,4300,4300,4300,4300,0
20240903,173500,188428280,4300,4300,4300,4300,0
20240903,173400,188428280,4300,4300,4300,4300,0
20240903,173300,188428280,4300,4300,4300,4300,0
20240903,173200,188428280,4300,4300,4300,4300,0
20240903,173100,188428280,4300,4300,4300,4300,0
20240903,173000,188428280,4300,4300,4300,4300,0
20240903,172900,188428280,4300,4300,4300,4300,0
20240903,172800,188428280,4300,4300,4300,4300,0
20240903,172700,188428280,4300,4300,4300,4300,0
20240903,172600,188428280,4300,4300,4300,4300,0
20240903,172500,188428280,4300,4300,4300,4300,0
20240903,172400,188428280,4300,4300,4300,4300,0
20240903,172300,188428280,4300,4300,4300,4300,0
20240903,172200,188428280,4300,4300,4300,4300,0
20240903,172100,188428280,4300,4300,4300,4300,0
20240903,172000,188428280,4300,4300,4300,4300,1414
20240903,171900,188428280,4300,4300,4300,4300,0
20240903,171800,188428280,4300,4300,4300,4300,0
20240903,171700,188428280,4300,4300,4300,4300,0
20240903,171600,188428280,4300,4300,4300,4300,0
20240903,171500,188428280,4300,4300,4300,4300,0
20240903,171400,188428280,4300,4300,4300,4300,0
20240903,171300,188428280,4300,4300,4300,4300,0
20240903,171200,188428280,4300,4300,4300,4300,0
20240903,171100,188428280,4300,4300,4300,4300,0
20240903,171000,188428280,4300,4300,4300,4300,0
20240903,170900,188428280,4300,4300,4300,4300,0
20240903,170800,188428280,4300,4300,4300,4300,0
20240903,170700,188428280,4300,4300,4300,4300,0
20240903,170600,188428280,4300,4300,4300,4300,0
20240903,170500,188428280,4300,4300,4300,4300,0
20240903,170400,188428280,4300,4300,4300,4300,0
20240903,170300,188428280,4300,4300,4300,4300,0
20240903,170200,188428280,4300,4300,4300,4300,0
20240903,170100,188428280,4300,4300,4300,4300,0
20240903,170000,188428280,4300,4300,4300,4300,0
20240903,165900,188428280,4300,4300,4300,4300,0
20240903,165800,188428280,4300,4300,4300,4300,0
20240903,165700,188428280,4300,4300,4300,4300,0
20240903,165600,188428280,4300,4300,4300,4300,0
20240903,165500,188428280,4300,4300,4300,4300,0
20240903,165400,188428280,4300,4300,4300,4300,0
20240903,165300,188428280,4300,4300,4300,4300,0
20240903,165200,188428280,4300,4300,4300,4300,0
20240903,165100,188428280,4300,4300,4300,4300,0
20240903,165000,188428280,4300,4300,4300,4300,1414
20240903,164900,188428280,4300,4300,4300,4300,0
20240903,164800,188428280,4300,4300,4300,4300,0
20240903,164700,188428280,4300,4300,4300,4300,0
20240903,164600,188428280,4300,4300,4300,4300,0
20240903,164500,188428280,4300,4300,4300,4300,0
20240903,164400,188428280,4300,4300,4300,4300,0
20240903,164300,188428280,4300,4300,4300,4300,0
20240903,164200,188428280,4300,4300,4300,4300,0
20240903,164100,188428280,4300,4300,4300,4300,0
20240903,164000,188428280,4300,4300,4300,4300,0
20240903,163900,188428280,4300,4300,4300,4300,0
20240903,163800,188428280,4300,4300,4300,4300,0
20240903,163700,188428280,4300,4300,4300,4300,0
20240903,163600,188428280,4300,4300,4300,4300,0
20240903,163500,188428280,4300,4300,4300,4300,0
20240903,163400,188428280,4300,4300,4300,4300,0
20240903,163300,188428280,4300,4300,4300,4300,0
20240903,163200,188428280,4300,4300,4300,4300,0
20240903,163100,188428280,4300,4300,4300,4300,0
20240903,163000,188428280,4300,4300,4300,4300,0
20240903,162900,188428280,4300,4300,4300,4300,0
20240903,162800,188428280,4300,4300,4300,4300,0
20240903,162700,188428280,4300,4300,4300,4300,0
20240903,162600,188428280,4300,4300,4300,4300,0
20240903,162500,188428280,4300,4300,4300,4300,0
20240903,162400,188428280,4300,4300,4300,4300,0
20240903,162300,188428280,4300,4300,4300,4300,0
20240903,162200,188428280,4300,4300,4300,4300,0
20240903,162100,188428280,4300,4300,4300,4300,0
20240903,162000,188428280,4300,4300,4300,4300,1414
20240903,161900,188428280,4300,4300,4300,4300,0
20240903,161800,188428280,4300,4300,4300,4300,0
20240903,161700,188428280,4300,4300,4300,4300,0
20240903,161600,188428280,4300,4300,4300,4300,0
20240903,161500,188428280,4300,4300,4300,4300,0
20240903,161400,188428280,4300,4300,4300,4300,0
20240903,161300,188428280,4300,4300,4300,4300,0
20240903,161200,188428280,4300,4300,4300,4300,0
20240903,161100,188428280,4300,4300,4300,4300,0
20240903,161000,188428280,4300,4300,4300,4300,0
20240903,160900,188428280,4300,4300,4300,4300,0
20240903,160800,188428280,4300,4300,4300,4300,0
20240903,160700,188428280,4300,4300,4300,4300,0
20240903,160600,188428280,4300,4300,4300,4300,0
20240903,160500,188428280,4300,4300,4300,4300,0
20240903,160400,188428280,4300,4300,4300,4300,0
20240903,160300,188428280,4300,4300,4300,4300,0
20240903,160200,188428280,4300,4300,4300,4300,0
20240903,160100,188428280,4300,4300,4300,4300,0
20240903,160000,188428280,4300,4300,4300,4300,0
20240903,155900,188428280,4300,4300,4300,4300,0
20240903,155800,188428280,4300,4300,4300,4300,0
20240903,155700,188428280,4300,4300,4300,4300,0
20240903,155600,188428280,4300,4300,4300,4300,0
20240903,155500,188428280,4300,4300,4300,4300,0
20240903,155400,188428280,4300,4300,4300,4300,0
20240903,155300,188428280,4300,4300,4300,4300,0
20240903,155200,188428280,4300,4300,4300,4300,0
20240903,155100,188428280,4300,4300,4300,4300,0
20240903,155000,188428280,4300,4300,4300,4300,1414
20240903,154900,188428280,4300,4300,4300,4300,0
20240903,154800,188428280,4300,4300,4300,4300,0
20240903,154700,188428280,4300,4300,4300,4300,0
20240903,154600,188428280,4300,4300,4300,4300,0
20240903,154500,188428280,4300,4300,4300,4300,0
20240903,154400,188428280,4300,4300,4300,4300,0
20240903,154300,188428280,4300,4300,4300,4300,0
20240903,154200,188428280,4300,4300,4300,4300,0
20240903,154100,188428280,4300,4300,4300,4300,0
20240903,154000,188428280,4300,4300,4300,4300,0
20240903,153900,188428280,4300,4300,4300,4300,0
20240903,153800,188428280,4300,4300,4300,4300,0
20240903,153700,188428280,4300,4300,4300,4300,0
20240903,153600,188428280,4300,4300,4300,4300,0
20240903,153500,188428280,4300,4300,4300,4300,0
20240903,153400,188428280,4300,4300,4300,4300,0
20240903,153300,188428280,4300,4300,4300,4300,0
20240903,153200,188428280,4300,4300,4300,4300,0
20240903,153100,188428280,4300,4300,4300,4300,0
20240903,153000,188428280,4300,4300,4300,4300,1414
20240903,152900,182348080,4260,4260,4260,4260,0
20240903,152800,182348080,4260,4260,4260,4260,0
20240903,152700,182348080,4260,4260,4260,4260,0
20240903,152600,182348080,4260,4260,4260,4260,0
20240903,152500,182348080,4260,4260,4260,4260,0
20240903,152400,182348080,4260,4260,4260,4260,0
20240903,152300,182348080,4260,4260,4260,4260,0
20240903,152200,182348080,4260,4260,4260,4260,0
20240903,152100,182348080,4260,4260,4260,4260,0
20240903,152000,182348080,4260,4260,4260,4260,0
20240903,151900,182348080,4260,4260,4260,4260,0
20240903,151800,182348080,4260,4290,4290,4260,3412
20240903,151700,167779565,4295,4295,4295,4295,12
20240903,151600,167728025,4295,4300,4300,4295,471
20240903,151500,165702790,4300,4300,4300,4300,0
20240903,151400,165702790,4300,4300,4300,4300,0
20240903,151300,165702790,4300,4300,4300,4300,172
20240903,151200,164963190,4300,4300,4315,4300,74
20240903,151100,164644465,4300,4300,4300,4300,358
20240903,151000,163105065,4300,4305,4305,4300,15
20240903,150900,163040550,4360,4360,4360,4360,0
20240903,150800,163040550,4360,4305,4360,4305,340
20240903,150700,161563960,4290,4290,4290,4290,0
20240903,150600,161563960,4290,4290,4290,4290,136
20240903,150500,160980520,4275,4275,4275,4275,0
20240903,150400,160980520,4275,4285,4285,4275,1301
20240903,150300,155417060,4290,4285,4290,4285,258
20240903,150200,154310415,4290,4290,4290,4290,3
20240903,150100,154297545,4290,4290,4290,4290,718
20240903,150000,151217325,4290,4300,4300,4290,6143
20240903,145900,124803130,4315,4315,4315,4315,0
20240903,145800,124803130,4315,4315,4315,4315,0
20240903,145700,124803130,4315,4315,4315,4315,0
20240903,145600,124803130,4315,4315,4315,4315,0
20240903,145500,124803130,4315,4315,4315,4315,0
20240903,145400,124803130,4315,4315,4315,4315,1
20240903,145300,124798815,4300,4305,4305,4300,1772
20240903,145200,117172130,4305,4305,4305,4305,0
20240903,145100,117172130,4305,4305,4305,4305,0
20240903,145000,117172130,4305,4305,4305,4305,5
20240903,144900,117150605,4305,4305,4305,4305,0
20240903,144800,117150605,4305,4305,4305,4305,51
20240903,144700,116931050,4310,4310,4310,4310,1283
20240903,144600,111401320,4315,4320,4320,4315,11
20240903,144500,111353805,4315,4315,4315,4315,7
20240903,144400,111323600,4310,4310,4310,4310,0
20240903,144300,111323600,4310,4310,4310,4310,0
20240903,144200,111323600,4310,4320,4320,4310,18
20240903,144100,111246000,4315,4310,4320,4310,10
20240903,144000,111202870,4310,4310,4310,4310,3
20240903,143900,111189940,4310,4310,4310,4310,0
20240903,143800,111189940,4310,4310,4310,4310,0
20240903,143700,111189940,4310,4310,4310,4310,5
20240903,143600,111168390,4320,4320,4320,4320,0
20240903,143500,111168390,4320,4320,4320,4320,0
20240903,143400,111168390,4320,4320,4320,4320,0
20240903,143300,111168390,4320,4320,4320,4320,499
20240903,143200,109012710,4320,4320,4320,4320,0
20240903,143100,109012710,4320,4320,4320,4320,0
20240903,143000,109012710,4320,4320,4320,4320,0
20240903,142900,109012710,4320,4320,4320,4320,175
20240903,142800,108256710,4320,4320,4320,4320,0
20240903,142700,108256710,4320,4320,4320,4320,0
20240903,142600,108256710,4320,4320,4320,4320,1
20240903,142500,108252390,4320,4320,4320,4320,0
20240903,142400,108252390,4320,4320,4320,4320,0
20240903,142300,108252390,4320,4320,4320,4320,0
20240903,142200,108252390,4320,4320,4320,4320,0
20240903,142100,108252390,4320,4320,4320,4320,0
20240903,142000,108252390,4320,4320,4320,4320,0
20240903,141900,108252390,4320,4320,4320,4320,0
20240903,141800,108252390,4320,4320,4320,4320,100
20240903,141700,107820390,4320,4320,4320,4320,0
20240903,141600,107820390,4320,4320,4320,4320,1
20240903,141500,107816070,4310,4310,4310,4310,0
20240903,141400,107816070,4310,4310,4310,4310,0
20240903,141300,107816070,4310,4310,4310,4310,0
20240903,141200,107816070,4310,4310,4310,4310,0
20240903,141100,107816070,4310,4310,4310,4310,0
20240903,141000,107816070,4310,4310,4310,4310,0
20240903,140900,107816070,4310,4310,4310,4310,90
20240903,140800,107428170,4315,4315,4315,4315,0
20240903,140700,107428170,4315,4315,4315,4315,0
20240903,140600,107428170,4315,4315,4315,4315,0
20240903,140500,107428170,4315,4315,4315,4315,0
20240903,140400,107428170,4315,4315,4315,4315,0
20240903,140300,107428170,4315,4315,4315,4315,0
20240903,140200,107428170,4315,4315,4315,4315,0
20240903,140100,107428170,4315,4315,4315,4315,0
20240903,140000,107428170,4315,4315,4315,4315,0
20240903,135900,107428170,4315,4315,4315,4315,278
20240903,135800,106228600,4315,4315,4315,4315,0
20240903,135700,106228600,4315,4315,4315,4315,0
20240903,135600,106228600,4315,4315,4315,4315,5
20240903,135500,106207025,4305,4305,4305,4305,0
20240903,135400,106207025,4305,4305,4305,4305,0
20240903,135300,106207025,4305,4305,4305,4305,0
20240903,135200,106207025,4305,4305,4305,4305,0
20240903,135100,106207025,4305,4305,4305,4305,0
20240903,135000,106207025,4305,4305,4305,4305,0
20240903,134900,106207025,4305,4305,4305,4305,0
20240903,134800,106207025,4305,4305,4305,4305,0
20240903,134700,106207025,4305,4305,4305,4305,0
20240903,134600,106207025,4305,4305,4305,4305,0
20240903,134500,106207025,4305,4305,4305,4305,0
20240903,134400,106207025,4305,4305,4305,4305,0
20240903,134300,106207025,4305,4305,4305,4305,0
20240903,134200,106207025,4305,4305,4305,4305,0
20240903,134100,106207025,4305,4305,4305,4305,0
20240903,134000,106207025,4305,4305,4305,4305,0
20240903,133900,106207025,4305,4305,4305,4305,0
20240903,133800,106207025,4305,4305,4305,4305,0
20240903,133700,106207025,4305,4305,4305,4305,0
20240903,133600,106207025,4305,4305,4305,4305,0
20240903,133500,106207025,4305,4305,4305,4305,0
20240903,133400,106207025,4305,4305,4305,4305,0
20240903,133300,106207025,4305,4305,4305,4305,0
20240903,133200,106207025,4305,4305,4305,4305,0
20240903,133100,106207025,4305,4305,4305,4305,0
20240903,133000,106207025,4305,4305,4305,4305,0
20240903,132900,106207025,4305,4305,4305,4305,0
20240903,132800,106207025,4305,4305,4305,4305,485
20240903,132700,104119100,4310,4310,4310,4310,0
20240903,132600,104119100,4310,4310,4310,4310,0
20240903,132500,104119100,4310,4310,4310,4310,0
20240903,132400,104119100,4310,4310,4310,4310,0
20240903,132300,104119100,4310,4310,4310,4310,395
20240903,132200,102416650,4310,4310,4310,4310,0
20240903,132100,102416650,4310,4310,4310,4310,0
20240903,132000,102416650,4310,4310,4310,4310,1
20240903,131900,102412340,4315,4315,4315,4315,0
20240903,131800,102412340,4315,4315,4315,4315,0
20240903,131700,102412340,4315,4315,4315,4315,0
20240903,131600,102412340,4315,4315,4315,4315,0
20240903,131500,102412340,4315,4315,4315,4315,100
20240903,131400,101980840,4315,4315,4315,4315,1
20240903,131300,101976525,4315,4315,4315,4315,0
20240903,131200,101976525,4315,4315,4315,4315,4
20240903,131100,101959265,4315,4315,4315,4315,2
20240903,131000,101950635,4315,4315,4315,4315,9
20240903,130900,101911800,4315,4315,4315,4315,0
20240903,130800,101911800,4315,4315,4315,4315,0
20240903,130700,101911800,4315,4315,4315,4315,26
20240903,130600,101799610,4315,4315,4315,4315,0
20240903,130500,101799610,4315,4315,4315,4315,0
20240903,130400,101799610,4315,4315,4315,4315,0
20240903,130300,101799610,4315,4315,4315,4315,0
20240903,130200,101799610,4315,4315,4315,4315,0
20240903,130100,101799610,4315,4315,4315,4315,0
20240903,130000,101799610,4315,4315,4315,4315,0
20240903,125900,101799610,4315,4315,4315,4315,0
20240903,125800,101799610,4315,4315,4315,4315,0
20240903,125700,101799610,4315,4315,4315,4315,0
20240903,125600,101799610,4315,4315,4315,4315,0
20240903,125500,101799610,4315,4315,4315,4315,0
20240903,125400,101799610,4315,4315,4315,4315,212
20240903,125300,100884830,4315,4315,4315,4315,0
20240903,125200,100884830,4315,4315,4315,4315,0
20240903,125100,100884830,4315,4315,4315,4315,0
20240903,125000,100884830,4315,4315,4315,4315,2
20240903,124900,100876200,4315,4315,4315,4315,100
20240903,124800,100444700,4305,4305,4305,4305,0
20240903,124700,100444700,4305,4305,4305,4305,0
20240903,124600,100444700,4305,4305,4305,4305,500
20240903,124500,98292200,4305,4305,4305,4305,0
20240903,124400,98292200,4305,4305,4305,4305,250
20240903,124300,97215950,4305,4305,4305,4305,497
20240903,124200,95076365,4320,4320,4320,4320,0
20240903,124100,95076365,4320,4320,4320,4320,0
20240903,124000,95076365,4320,4320,4320,4320,0
20240903,123900,95076365,4320,4320,4320,4320,0
20240903,123800,95076365,4320,4320,4320,4320,220
20240903,123700,94125965,4320,4320,4320,4320,0
20240903,123600,94125965,4320,4320,4320,4320,0
20240903,123500,94125965,4320,4305,4320,4305,2
20240903,123400,94117340,4320,4320,4320,4320,0
20240903,123300,94117340,4320,4305,4320,4305,2
20240903,123200,94108715,4305,4310,4310,4305,468
20240903,123100,92093585,4310,4310,4310,4310,923
20240903,123000,88115455,4330,4330,4330,4330,0
20240903,122900,88115455,4330,4330,4330,4330,1
20240903,122800,88111125,4330,4330,4330,4330,0
20240903,122700,88111125,4330,4330,4330,4330,1
20240903,122600,88106795,4330,4330,4330,4330,0
20240903,122500,88106795,4330,4330,4330,4330,0
20240903,122400,88106795,4330,4315,4330,4310,3
20240903,122300,88093840,4315,4315,4315,4315,0
20240903,122200,88093840,4315,4315,4315,4315,0
20240903,122100,88093840,4315,4315,4315,4315,0
20240903,122000,88093840,4315,4315,4315,4315,214
20240903,121900,87170430,4320,4320,4320,4320,0
20240903,121800,87170430,4320,4320,4320,4320,0
20240903,121700,87170430,4320,4320,4320,4320,0
20240903,121600,87170430,4320,4335,4335,4320,10999
20240903,121500,39549885,4330,4330,4330,4330,0
20240903,121400,39549885,4330,4330,4330,4330,0
20240903,121300,39549885,4330,4330,4330,4330,0
20240903,121200,39549885,4330,4335,4335,4330,170
20240903,121100,38812980,4335,4335,4335,4335,12
20240903,121000,38760960,4335,4335,4335,4335,0
20240903,120900,38760960,4335,4335,4335,4335,0
20240903,120800,38760960,4335,4335,4335,4335,0
20240903,120700,38760960,4335,4335,4335,4335,658
20240903,120600,35908530,4340,4340,4340,4340,0
20240903,120500,35908530,4340,4340,4340,4340,0
20240903,120400,35908530,4340,4340,4340,4340,0
20240903,120300,35908530,4340,4340,4340,4340,0
20240903,120200,35908530,4340,4340,4340,4340,0
20240903,120100,35908530,4340,4340,4340,4340,0
20240903,120000,35908530,4340,4340,4340,4340,758
20240903,115900,32618810,4340,4340,4340,4340,0
20240903,115800,32618810,4340,4340,4340,4340,0
20240903,115700,32618810,4340,4340,4340,4340,0
20240903,115600,32618810,4340,4340,4340,4340,0
20240903,115500,32618810,4340,4340,4340,4340,0
20240903,115400,32618810,4340,4340,4340,4340,11
20240903,115300,32571070,4360,4360,4360,4360,0
20240903,115200,32571070,4360,4360,4360,4360,0
20240903,115100,32571070,4360,4360,4360,4360,0
20240903,115000,32571070,4360,4360,4360,4360,0
20240903,114900,32571070,4360,4360,4360,4360,0
20240903,114800,32571070,4360,4360,4360,4360,0
20240903,114700,32571070,4360,4360,4360,4360,0
20240903,114600,32571070,4360,4360,4360,4360,0
20240903,114500,32571070,4360,4360,4360,4360,0
20240903,114400,32571070,4360,4360,4360,4360,0
20240903,114300,32571070,4360,4360,4360,4360,0
20240903,114200,32571070,4360,4360,4360,4360,0
20240903,114100,32571070,4360,4360,4360,4360,0
20240903,114000,32571070,4360,4360,4360,4360,0
20240903,113900,32571070,4360,4360,4360,4360,0
20240903,113800,32571070,4360,4360,4360,4360,0
20240903,113700,32571070,4360,4360,4360,4360,0
20240903,113600,32571070,4360,4360,4360,4360,2
20240903,113500,32562350,4345,4345,4345,4345,0
20240903,113400,32562350,4345,4345,4345,4345,98
20240903,113300,32136540,4365,4365,4365,4365,0
20240903,113200,32136540,4365,4365,4365,4365,2
20240903,113100,32127810,4345,4345,4345,4345,0
20240903,113000,32127810,4345,4345,4345,4345,0
20240903,112900,32127810,4345,4345,4345,4345,0
20240903,112800,32127810,4345,4345,4345,4345,224
20240903,112700,31154530,4360,4360,4360,4360,0
20240903,112600,31154530,4360,4360,4360,4360,0
20240903,112500,31154530,4360,4360,4360,4360,0
20240903,112400,31154530,4360,4360,4360,4360,5
20240903,112300,31132730,4360,4360,4360,4360,0
20240903,112200,31132730,4360,4360,4360,4360,0
20240903,112100,31132730,4360,4360,4360,4360,0
20240903,112000,31132730,4360,4360,4360,4360,0
20240903,111900,31132730,4360,4360,4360,4360,0
20240903,111800,31132730,4360,4360,4360,4360,0
20240903,111700,31132730,4360,4360,4360,4360,0
20240903,111600,31132730,4360,4360,4360,4360,2
20240903,111500,31124010,4345,4345,4345,4345,415
20240903,111400,29320835,4345,4345,4345,4345,0
20240903,111300,29320835,4345,4360,4360,4345,477
20240903,111200,27246190,4360,4360,4360,4360,0
20240903,111100,27246190,4360,4360,4360,4360,0
20240903,111000,27246190,4360,4360,4360,4360,2
20240903,110900,27237470,4350,4350,4350,4350,1
20240903,110800,27233120,4360,4360,4360,4360,0
20240903,110700,27233120,4360,4360,4360,4360,0
20240903,110600,27233120,4360,4360,4360,4360,2
20240903,110500,27224400,4350,4350,4350,4350,0
20240903,110400,27224400,4350,4350,4350,4350,0
20240903,110300,27224400,4350,4350,4350,4350,0
20240903,110200,27224400,4350,4350,4350,4350,0
20240903,110100,27224400,4350,4350,4350,4350,5
20240903,110000,27202650,4360,4360,4360,4360,2
20240903,105900,27193930,4355,4355,4355,4355,0
20240903,105800,27193930,4355,4355,4355,4355,131
20240903,105700,26623425,4355,4355,4355,4355,0
20240903,105600,26623425,4355,4355,4355,4355,0
20240903,105500,26623425,4355,4355,4355,4355,0
20240903,105400,26623425,4355,4355,4355,4355,2
20240903,105300,26614715,4350,4350,4350,4350,0
20240903,105200,26614715,4350,4350,4350,4350,0
20240903,105100,26614715,4350,4350,4350,4350,44
20240903,105000,26423315,4355,4355,4355,4355,22
20240903,104900,26327505,4355,4355,4355,4355,0
20240903,104800,26327505,4355,4355,4355,4355,2
20240903,104700,26318795,4345,4345,4345,4345,200
20240903,104600,25449795,4345,4345,4345,4345,0
20240903,104500,25449795,4345,4345,4345,4345,0
20240903,104400,25449795,4345,4345,4345,4345,0
20240903,104300,25449795,4345,4345,4345,4345,0
20240903,104200,25449795,4345,4345,4345,4345,0
20240903,104100,25449795,4345,4345,4345,4345,0
20240903,104000,25449795,4345,4345,4345,4345,5
20240903,103900,25428070,4365,4365,4365,4365,2
20240903,103800,25419340,4345,4345,4345,4345,54
20240903,103700,25184710,4365,4365,4365,4365,0
20240903,103600,25184710,4365,4365,4365,4365,2
20240903,103500,25175980,4345,4345,4345,4345,0
20240903,103400,25175980,4345,4345,4345,4345,0
20240903,103300,25175980,4345,4345,4345,4345,0
20240903,103200,25175980,4345,4345,4345,4345,0
20240903,103100,25175980,4345,4345,4345,4345,5
20240903,103000,25154255,4350,4365,4365,4350,894
20240903,102900,21265325,4350,4350,4350,4350,2
20240903,102800,21256625,4350,4350,4350,4350,0
20240903,102700,21256625,4350,4350,4350,4350,3
20240903,102600,21243575,4365,4365,4365,4365,0
20240903,102500,21243575,4365,4365,4365,4365,0
20240903,102400,21243575,4365,4365,4365,4365,0
20240903,102300,21243575,4365,4365,4365,4365,0
20240903,102200,21243575,4365,4365,4365,4365,0
20240903,102100,21243575,4365,4365,4365,4365,116
20240903,102000,20737235,4365,4365,4365,4365,0
20240903,101900,20737235,4365,4365,4365,4365,0
20240903,101800,20737235,4365,4365,4365,4365,0
20240903,101700,20737235,4365,4365,4365,4365,1
20240903,101600,20732870,4365,4365,4365,4365,0
20240903,101500,20732870,4365,4365,4365,4365,0
20240903,101400,20732870,4365,4365,4365,4365,0
20240903,101300,20732870,4365,4365,4365,4365,20
20240903,101200,20645570,4365,4365,4365,4365,5
20240903,101100,20623745,4360,4355,4365,4355,168
20240903,101000,19891300,4360,4360,4360,4360,0
20240903,100900,19891300,4360,4360,4360,4360,0
20240903,100800,19891300,4360,4360,4360,4360,0
20240903,100700,19891300,4360,4360,4360,4360,0
20240903,100600,19891300,4360,4360,4360,4360,2
20240903,100500,19882580,4365,4365,4365,4365,0
20240903,100400,19882580,4365,4365,4365,4365,0
20240903,100300,19882580,4365,4365,4365,4365,0
20240903,100200,19882580,4365,4365,4365,4365,0
20240903,100100,19882580,4365,4365,4365,4365,2
20240903,100000,19873850,4350,4350,4350,4350,1
20240903,095900,19869500,4370,4370,4370,4370,0
20240903,095800,19869500,4370,4370,4370,4370,0
20240903,095700,19869500,4370,4370,4370,4370,0
20240903,095600,19869500,4370,4370,4370,4370,231
20240903,095500,18860030,4370,4370,4370,4370,0
20240903,095400,18860030,4370,4370,4370,4370,30
20240903,095300,18728930,4370,4370,4370,4370,0
20240903,095200,18728930,4370,4370,4370,4370,0
20240903,095100,18728930,4370,4370,4370,4370,2
20240903,095000,18720190,4370,4370,4370,4370,0
20240903,094900,18720190,4370,4370,4370,4370,0
20240903,094800,18720190,4370,4370,4370,4370,0
20240903,094700,18720190,4370,4370,4370,4370,0
20240903,094600,18720190,4370,4370,4370,4370,2
20240903,094500,18711450,4370,4370,4370,4370,2
20240903,094400,18702710,4350,4350,4350,4350,0
20240903,094300,18702710,4350,4350,4350,4350,400
20240903,094200,16962710,4370,4370,4370,4370,2
20240903,094100,16953970,4370,4370,4370,4370,0
20240903,094000,16953970,4370,4370,4370,4370,1
20240903,093900,16949600,4370,4370,4370,4370,4
20240903,093800,16932120,4370,4370,4370,4370,0
20240903,093700,16932120,4370,4370,4370,4370,2
20240903,093600,16923380,4370,4370,4370,4370,0
20240903,093500,16923380,4370,4370,4370,4370,2
20240903,093400,16914640,4350,4350,4350,4350,120
20240903,093300,16392640,4350,4350,4350,4350,0
20240903,093200,16392640,4350,4365,4365,4350,97
20240903,093100,15970480,4370,4370,4370,4370,2
20240903,093000,15961740,4370,4370,4370,4370,2
20240903,092900,15953000,4365,4365,4365,4365,3
20240903,092800,15939905,4365,4365,4365,4365,3
20240903,092700,15926810,4365,4365,4365,4365,0
20240903,092600,15926810,4365,4365,4365,4365,3
20240903,092500,15913715,4365,4365,4365,4365,1
20240903,092400,15909350,4365,4365,4365,4365,3
20240903,092300,15896255,4360,4360,4360,4360,321
20240903,092200,14496695,4360,4360,4360,4360,1
20240903,092100,14492335,4345,4345,4345,4345,100
20240903,092000,14057835,4350,4350,4350,4350,95
20240903,091900,13644585,4350,4350,4350,4350,5
20240903,091800,13622835,4360,4360,4360,4360,2
20240903,091700,13614115,4360,4360,4360,4360,0
20240903,091600,13614115,4360,4360,4360,4360,0
20240903,091500,13614115,4360,4360,4360,4360,2
20240903,091400,13605395,4360,4360,4360,4360,20
20240903,091300,13518195,4370,4370,4370,4370,0
20240903,091200,13518195,4370,4370,4370,4370,0
20240903,091100,13518195,4370,4370,4370,4370,50
20240903,091000,13299695,4375,4370,4375,4370,507
20240903,090900,11084070,4370,4340,4370,4340,31
20240903,090800,10949500,4370,4370,4370,4370,0
20240903,090700,10949500,4370,4370,4370,4370,2
20240903,090600,10940760,4375,4375,4375,4375,6
20240903,090500,10914510,4375,4375,4375,4375,0
20240903,090400,10914510,4375,4375,4375,4375,4
20240903,090300,10897010,4375,4375,4375,4375,0
20240903,090200,10897010,4375,4375,4375,4375,7
20240903,090100,10866385,4375,4345,4375,4325,1872
20240903,090000,2734555,4350,4330,4375,4330,631