KissMeData/084670/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,195200,9243880,9000,9000,9000,9000,19
20240902,195100,9243880,9000,9000,9000,9000,0
20240902,195000,9243880,9000,9000,9000,9000,0
20240902,194900,9243880,9000,9000,9000,9000,0
20240902,194800,9243880,9000,9000,9000,9000,0
20240902,194700,9243880,9000,9000,9000,9000,0
20240902,194600,9243880,9000,9000,9000,9000,0
20240902,194500,9243880,9000,9000,9000,9000,0
20240902,194400,9243880,9000,9000,9000,9000,0
20240902,194300,9243880,9000,9000,9000,9000,0
20240902,194200,9243880,9000,9000,9000,9000,0
20240902,194100,9243880,9000,9000,9000,9000,0
20240902,194000,9243880,9000,9000,9000,9000,0
20240902,193900,9243880,9000,9000,9000,9000,0
20240902,193800,9243880,9000,9000,9000,9000,0
20240902,193700,9243880,9000,9000,9000,9000,0
20240902,193600,9243880,9000,9000,9000,9000,0
20240902,193500,9243880,9000,9000,9000,9000,0
20240902,193400,9243880,9000,9000,9000,9000,0
20240902,193300,9243880,9000,9000,9000,9000,0
20240902,193200,9243880,9000,9000,9000,9000,0
20240902,193100,9243880,9000,9000,9000,9000,0
20240902,193000,9243880,9000,9000,9000,9000,0
20240902,192900,9243880,9000,9000,9000,9000,0
20240902,192800,9243880,9000,9000,9000,9000,0
20240902,192700,9243880,9000,9000,9000,9000,0
20240902,192600,9243880,9000,9000,9000,9000,0
20240902,192500,9243880,9000,9000,9000,9000,0
20240902,192400,9243880,9000,9000,9000,9000,0
20240902,192300,9243880,9000,9000,9000,9000,0
20240902,192200,9243880,9000,9000,9000,9000,19
20240902,192100,9243880,9000,9000,9000,9000,0
20240902,192000,9243880,9000,9000,9000,9000,0
20240902,191900,9243880,9000,9000,9000,9000,0
20240902,191800,9243880,9000,9000,9000,9000,0
20240902,191700,9243880,9000,9000,9000,9000,0
20240902,191600,9243880,9000,9000,9000,9000,0
20240902,191500,9243880,9000,9000,9000,9000,0
20240902,191400,9243880,9000,9000,9000,9000,0
20240902,191300,9243880,9000,9000,9000,9000,0
20240902,191200,9243880,9000,9000,9000,9000,0
20240902,191100,9243880,9000,9000,9000,9000,0
20240902,191000,9243880,9000,9000,9000,9000,0
20240902,190900,9243880,9000,9000,9000,9000,0
20240902,190800,9243880,9000,9000,9000,9000,0
20240902,190700,9243880,9000,9000,9000,9000,0
20240902,190600,9243880,9000,9000,9000,9000,0
20240902,190500,9243880,9000,9000,9000,9000,0
20240902,190400,9243880,9000,9000,9000,9000,0
20240902,190300,9243880,9000,9000,9000,9000,0
20240902,190200,9243880,9000,9000,9000,9000,0
20240902,190100,9243880,9000,9000,9000,9000,0
20240902,190000,9243880,9000,9000,9000,9000,0
20240902,185900,9243880,9000,9000,9000,9000,0
20240902,185800,9243880,9000,9000,9000,9000,0
20240902,185700,9243880,9000,9000,9000,9000,0
20240902,185600,9243880,9000,9000,9000,9000,0
20240902,185500,9243880,9000,9000,9000,9000,0
20240902,185400,9243880,9000,9000,9000,9000,0
20240902,185300,9243880,9000,9000,9000,9000,0
20240902,185200,9243880,9000,9000,9000,9000,19
20240902,185100,9243880,9000,9000,9000,9000,0
20240902,185000,9243880,9000,9000,9000,9000,0
20240902,184900,9243880,9000,9000,9000,9000,0
20240902,184800,9243880,9000,9000,9000,9000,0
20240902,184700,9243880,9000,9000,9000,9000,0
20240902,184600,9243880,9000,9000,9000,9000,0
20240902,184500,9243880,9000,9000,9000,9000,0
20240902,184400,9243880,9000,9000,9000,9000,0
20240902,184300,9243880,9000,9000,9000,9000,0
20240902,184200,9243880,9000,9000,9000,9000,0
20240902,184100,9243880,9000,9000,9000,9000,0
20240902,184000,9243880,9000,9000,9000,9000,0
20240902,183900,9243880,9000,9000,9000,9000,0
20240902,183800,9243880,9000,9000,9000,9000,0
20240902,183700,9243880,9000,9000,9000,9000,0
20240902,183600,9243880,9000,9000,9000,9000,0
20240902,183500,9243880,9000,9000,9000,9000,0
20240902,183400,9243880,9000,9000,9000,9000,0
20240902,183300,9243880,9000,9000,9000,9000,0
20240902,183200,9243880,9000,9000,9000,9000,0
20240902,183100,9243880,9000,9000,9000,9000,0
20240902,183000,9243880,9000,9000,9000,9000,0
20240902,182900,9243880,9000,9000,9000,9000,0
20240902,182800,9243880,9000,9000,9000,9000,0
20240902,182700,9243880,9000,9000,9000,9000,0
20240902,182600,9243880,9000,9000,9000,9000,0
20240902,182500,9243880,9000,9000,9000,9000,0
20240902,182400,9243880,9000,9000,9000,9000,0
20240902,182300,9243880,9000,9000,9000,9000,0
20240902,182200,9243880,9000,9000,9000,9000,19
20240902,182100,9243880,9000,9000,9000,9000,0
20240902,182000,9243880,9000,9000,9000,9000,0
20240902,181900,9243880,9000,9000,9000,9000,0
20240902,181800,9243880,9000,9000,9000,9000,0
20240902,181700,9243880,9000,9000,9000,9000,0
20240902,181600,9243880,9000,9000,9000,9000,0
20240902,181500,9243880,9000,9000,9000,9000,0
20240902,181400,9243880,9000,9000,9000,9000,0
20240902,181300,9243880,9000,9000,9000,9000,0
20240902,181200,9243880,9000,9000,9000,9000,0
20240902,181100,9243880,9000,9000,9000,9000,0
20240902,181000,9243880,9000,9000,9000,9000,0
20240902,180900,9243880,9000,9000,9000,9000,0
20240902,180800,9243880,9000,9000,9000,9000,0
20240902,180700,9243880,9000,9000,9000,9000,0
20240902,180600,9243880,9000,9000,9000,9000,0
20240902,180500,9243880,9000,9000,9000,9000,0
20240902,180400,9243880,9000,9000,9000,9000,0
20240902,180300,9243880,9000,9000,9000,9000,0
20240902,180200,9243880,9000,9000,9000,9000,0
20240902,180100,9243880,9000,9000,9000,9000,0
20240902,180000,9243880,9000,9000,9000,9000,0
20240902,175900,9243880,9000,9000,9000,9000,0
20240902,175800,9243880,9000,9000,9000,9000,0
20240902,175700,9243880,9000,9000,9000,9000,0
20240902,175600,9243880,9000,9000,9000,9000,0
20240902,175500,9243880,9000,9000,9000,9000,0
20240902,175400,9243880,9000,9000,9000,9000,0
20240902,175300,9243880,9000,9000,9000,9000,0
20240902,175200,9243880,9000,9000,9000,9000,19
20240902,175100,9243880,9000,9000,9000,9000,0
20240902,175000,9243880,9000,9000,9000,9000,0
20240902,174900,9243880,9000,9000,9000,9000,0
20240902,174800,9243880,9000,9000,9000,9000,0
20240902,174700,9243880,9000,9000,9000,9000,0
20240902,174600,9243880,9000,9000,9000,9000,0
20240902,174500,9243880,9000,9000,9000,9000,0
20240902,174400,9243880,9000,9000,9000,9000,0
20240902,174300,9243880,9000,9000,9000,9000,0
20240902,174200,9243880,9000,9000,9000,9000,0
20240902,174100,9243880,9000,9000,9000,9000,0
20240902,174000,9243880,9000,9000,9000,9000,0
20240902,173900,9243880,9000,9000,9000,9000,0
20240902,173800,9243880,9000,9000,9000,9000,0
20240902,173700,9243880,9000,9000,9000,9000,0
20240902,173600,9243880,9000,9000,9000,9000,0
20240902,173500,9243880,9000,9000,9000,9000,0
20240902,173400,9243880,9000,9000,9000,9000,0
20240902,173300,9243880,9000,9000,9000,9000,0
20240902,173200,9243880,9000,9000,9000,9000,0
20240902,173100,9243880,9000,9000,9000,9000,0
20240902,173000,9243880,9000,9000,9000,9000,0
20240902,172900,9243880,9000,9000,9000,9000,0
20240902,172800,9243880,9000,9000,9000,9000,0
20240902,172700,9243880,9000,9000,9000,9000,0
20240902,172600,9243880,9000,9000,9000,9000,0
20240902,172500,9243880,9000,9000,9000,9000,0
20240902,172400,9243880,9000,9000,9000,9000,0
20240902,172300,9243880,9000,9000,9000,9000,0
20240902,172200,9243880,9000,9000,9000,9000,19
20240902,172100,9243880,9000,9000,9000,9000,0
20240902,172000,9243880,9000,9000,9000,9000,0
20240902,171900,9243880,9000,9000,9000,9000,0
20240902,171800,9243880,9000,9000,9000,9000,0
20240902,171700,9243880,9000,9000,9000,9000,0
20240902,171600,9243880,9000,9000,9000,9000,0
20240902,171500,9243880,9000,9000,9000,9000,0
20240902,171400,9243880,9000,9000,9000,9000,0
20240902,171300,9243880,9000,9000,9000,9000,0
20240902,171200,9243880,9000,9000,9000,9000,0
20240902,171100,9243880,9000,9000,9000,9000,0
20240902,171000,9243880,9000,9000,9000,9000,0
20240902,170900,9243880,9000,9000,9000,9000,0
20240902,170800,9243880,9000,9000,9000,9000,0
20240902,170700,9243880,9000,9000,9000,9000,0
20240902,170600,9243880,9000,9000,9000,9000,0
20240902,170500,9243880,9000,9000,9000,9000,0
20240902,170400,9243880,9000,9000,9000,9000,0
20240902,170300,9243880,9000,9000,9000,9000,0
20240902,170200,9243880,9000,9000,9000,9000,0
20240902,170100,9243880,9000,9000,9000,9000,0
20240902,170000,9243880,9000,9000,9000,9000,0
20240902,165900,9243880,9000,9000,9000,9000,0
20240902,165800,9243880,9000,9000,9000,9000,0
20240902,165700,9243880,9000,9000,9000,9000,0
20240902,165600,9243880,9000,9000,9000,9000,0
20240902,165500,9243880,9000,9000,9000,9000,0
20240902,165400,9243880,9000,9000,9000,9000,0
20240902,165300,9243880,9000,9000,9000,9000,0
20240902,165200,9243880,9000,9000,9000,9000,19
20240902,165100,9243880,9000,9000,9000,9000,0
20240902,165000,9243880,9000,9000,9000,9000,0
20240902,164900,9243880,9000,9000,9000,9000,0
20240902,164800,9243880,9000,9000,9000,9000,0
20240902,164700,9243880,9000,9000,9000,9000,0
20240902,164600,9243880,9000,9000,9000,9000,0
20240902,164500,9243880,9000,9000,9000,9000,0
20240902,164400,9243880,9000,9000,9000,9000,0
20240902,164300,9243880,9000,9000,9000,9000,0
20240902,164200,9243880,9000,9000,9000,9000,0
20240902,164100,9243880,9000,9000,9000,9000,0
20240902,164000,9243880,9000,9000,9000,9000,0
20240902,163900,9243880,9000,9000,9000,9000,0
20240902,163800,9243880,9000,9000,9000,9000,0
20240902,163700,9243880,9000,9000,9000,9000,0
20240902,163600,9243880,9000,9000,9000,9000,0
20240902,163500,9243880,9000,9000,9000,9000,0
20240902,163400,9243880,9000,9000,9000,9000,0
20240902,163300,9243880,9000,9000,9000,9000,0
20240902,163200,9243880,9000,9000,9000,9000,0
20240902,163100,9243880,9000,9000,9000,9000,0
20240902,163000,9243880,9000,9000,9000,9000,0
20240902,162900,9243880,9000,9000,9000,9000,0
20240902,162800,9243880,9000,9000,9000,9000,0
20240902,162700,9243880,9000,9000,9000,9000,0
20240902,162600,9243880,9000,9000,9000,9000,0
20240902,162500,9243880,9000,9000,9000,9000,0
20240902,162400,9243880,9000,9000,9000,9000,0
20240902,162300,9243880,9000,9000,9000,9000,0
20240902,162200,9243880,9000,9000,9000,9000,19
20240902,162100,9243880,9000,9000,9000,9000,0
20240902,162000,9243880,9000,9000,9000,9000,0
20240902,161900,9243880,9000,9000,9000,9000,0
20240902,161800,9243880,9000,9000,9000,9000,0
20240902,161700,9243880,9000,9000,9000,9000,0
20240902,161600,9243880,9000,9000,9000,9000,0
20240902,161500,9243880,9000,9000,9000,9000,0
20240902,161400,9243880,9000,9000,9000,9000,0
20240902,161300,9243880,9000,9000,9000,9000,0
20240902,161200,9243880,9000,9000,9000,9000,0
20240902,161100,9243880,9000,9000,9000,9000,0
20240902,161000,9243880,9000,9000,9000,9000,0
20240902,160900,9243880,9000,9000,9000,9000,0
20240902,160800,9243880,9000,9000,9000,9000,0
20240902,160700,9243880,9000,9000,9000,9000,0
20240902,160600,9243880,9000,9000,9000,9000,0
20240902,160500,9243880,9000,9000,9000,9000,0
20240902,160400,9243880,9000,9000,9000,9000,0
20240902,160300,9243880,9000,9000,9000,9000,0
20240902,160200,9243880,9000,9000,9000,9000,0
20240902,160100,9243880,9000,9000,9000,9000,0
20240902,160000,9243880,9000,9000,9000,9000,0
20240902,155900,9243880,9000,9000,9000,9000,0
20240902,155800,9243880,9000,9000,9000,9000,0
20240902,155700,9243880,9000,9000,9000,9000,0
20240902,155600,9243880,9000,9000,9000,9000,0
20240902,155500,9243880,9000,9000,9000,9000,0
20240902,155400,9243880,9000,9000,9000,9000,0
20240902,155300,9243880,9000,9000,9000,9000,0
20240902,155200,9243880,9000,9000,9000,9000,19
20240902,155100,9243880,9000,9000,9000,9000,0
20240902,155000,9243880,9000,9000,9000,9000,0
20240902,154900,9243880,9000,9000,9000,9000,0
20240902,154800,9243880,9000,9000,9000,9000,0
20240902,154700,9243880,9000,9000,9000,9000,0
20240902,154600,9243880,9000,9000,9000,9000,0
20240902,154500,9243880,9000,9000,9000,9000,0
20240902,154400,9243880,9000,9000,9000,9000,0
20240902,154300,9243880,9000,9000,9000,9000,0
20240902,154200,9243880,9000,9000,9000,9000,0
20240902,154100,9243880,9000,9000,9000,9000,0
20240902,154000,9243880,9000,9000,9000,9000,0
20240902,153900,9243880,9000,9000,9000,9000,0
20240902,153800,9243880,9000,9000,9000,9000,0
20240902,153700,9243880,9000,9000,9000,9000,0
20240902,153600,9243880,9000,9000,9000,9000,0
20240902,153500,9243880,9000,9000,9000,9000,0
20240902,153400,9243880,9000,9000,9000,9000,0
20240902,153300,9243880,9000,9000,9000,9000,0
20240902,153200,9243880,9000,9000,9000,9000,0
20240902,153100,9243880,9000,9000,9000,9000,0
20240902,153000,9243880,9000,9000,9000,9000,19
20240902,152900,9072880,8990,8990,8990,8990,0
20240902,152800,9072880,8990,8990,8990,8990,0
20240902,152700,9072880,8990,8990,8990,8990,0
20240902,152600,9072880,8990,8990,8990,8990,0
20240902,152500,9072880,8990,8990,8990,8990,0
20240902,152400,9072880,8990,8990,8990,8990,0
20240902,152300,9072880,8990,8990,8990,8990,0
20240902,152200,9072880,8990,8990,8990,8990,0
20240902,152100,9072880,8990,8990,8990,8990,0
20240902,152000,9072880,8990,8990,8990,8990,0
20240902,151900,9072880,8990,8990,8990,8990,1
20240902,151800,9063890,8990,8990,8990,8990,23
20240902,151700,8857120,8990,8990,8990,8990,0
20240902,151600,8857120,8990,8990,8990,8990,0
20240902,151500,8857120,8990,8990,8990,8990,0
20240902,151400,8857120,8990,8990,8990,8990,0
20240902,151300,8857120,8990,8990,8990,8990,0
20240902,151200,8857120,8990,8990,8990,8990,0
20240902,151100,8857120,8990,8990,8990,8990,0
20240902,151000,8857120,8990,8990,8990,8990,0
20240902,150900,8857120,8990,8990,8990,8990,0
20240902,150800,8857120,8990,8990,8990,8990,0
20240902,150700,8857120,8990,8990,8990,8990,0
20240902,150600,8857120,8990,8990,8990,8990,0
20240902,150500,8857120,8990,8990,8990,8990,0
20240902,150400,8857120,8990,8990,8990,8990,0
20240902,150300,8857120,8990,8990,8990,8990,0
20240902,150200,8857120,8990,8990,8990,8990,0
20240902,150100,8857120,8990,8990,8990,8990,0
20240902,150000,8857120,8990,8990,8990,8990,0
20240902,145900,8857120,8990,8990,8990,8990,0
20240902,145800,8857120,8990,8990,8990,8990,0
20240902,145700,8857120,8990,8990,8990,8990,0
20240902,145600,8857120,8990,8990,8990,8990,0
20240902,145500,8857120,8990,8990,8990,8990,0
20240902,145400,8857120,8990,8990,8990,8990,0
20240902,145300,8857120,8990,8990,8990,8990,0
20240902,145200,8857120,8990,8990,8990,8990,0
20240902,145100,8857120,8990,8990,8990,8990,0
20240902,145000,8857120,8990,8990,8990,8990,0
20240902,144900,8857120,8990,8990,8990,8990,0
20240902,144800,8857120,8990,8990,8990,8990,0
20240902,144700,8857120,8990,8990,8990,8990,10
20240902,144600,8767220,8990,8990,8990,8990,0
20240902,144500,8767220,8990,8990,8990,8990,0
20240902,144400,8767220,8990,8990,8990,8990,0
20240902,144300,8767220,8990,8990,8990,8990,0
20240902,144200,8767220,8990,8990,8990,8990,0
20240902,144100,8767220,8990,8990,8990,8990,0
20240902,144000,8767220,8990,8990,8990,8990,0
20240902,143900,8767220,8990,8990,8990,8990,0
20240902,143800,8767220,8990,8990,8990,8990,0
20240902,143700,8767220,8990,8990,8990,8990,2
20240902,143600,8749240,8990,8990,8990,8990,0
20240902,143500,8749240,8990,8990,8990,8990,0
20240902,143400,8749240,8990,8990,8990,8990,0
20240902,143300,8749240,8990,8990,8990,8990,0
20240902,143200,8749240,8990,8990,8990,8990,0
20240902,143100,8749240,8990,8990,8990,8990,0
20240902,143000,8749240,8990,8990,8990,8990,6
20240902,142900,8695300,8960,8960,8960,8960,0
20240902,142800,8695300,8960,8960,8960,8960,0
20240902,142700,8695300,8960,8960,8960,8960,0
20240902,142600,8695300,8960,8960,8960,8960,0
20240902,142500,8695300,8960,8960,8960,8960,0
20240902,142400,8695300,8960,8960,8960,8960,0
20240902,142300,8695300,8960,8960,8960,8960,0
20240902,142200,8695300,8960,8960,8960,8960,0
20240902,142100,8695300,8960,8960,8960,8960,0
20240902,142000,8695300,8960,8960,8960,8960,0
20240902,141900,8695300,8960,8960,8960,8960,0
20240902,141800,8695300,8960,8960,8960,8960,0
20240902,141700,8695300,8960,8960,8960,8960,0
20240902,141600,8695300,8960,8960,8960,8960,0
20240902,141500,8695300,8960,8960,8960,8960,0
20240902,141400,8695300,8960,8960,8960,8960,0
20240902,141300,8695300,8960,8960,8960,8960,0
20240902,141200,8695300,8960,8960,8960,8960,0
20240902,141100,8695300,8960,8960,8960,8960,0
20240902,141000,8695300,8960,8960,8960,8960,0
20240902,140900,8695300,8960,8960,8960,8960,0
20240902,140800,8695300,8960,8960,8960,8960,0
20240902,140700,8695300,8960,8960,8960,8960,0
20240902,140600,8695300,8960,8960,8960,8960,0
20240902,140500,8695300,8960,8960,8960,8960,0
20240902,140400,8695300,8960,8960,8960,8960,0
20240902,140300,8695300,8960,8960,8960,8960,0
20240902,140200,8695300,8960,8960,8960,8960,0
20240902,140100,8695300,8960,8960,8960,8960,0
20240902,140000,8695300,8960,8960,8960,8960,0
20240902,135900,8695300,8960,8960,8960,8960,0
20240902,135800,8695300,8960,8960,8960,8960,0
20240902,135700,8695300,8960,8960,8960,8960,0
20240902,135600,8695300,8960,8960,8960,8960,0
20240902,135500,8695300,8960,8960,8960,8960,0
20240902,135400,8695300,8960,8960,8960,8960,0
20240902,135300,8695300,8960,8960,8960,8960,0
20240902,135200,8695300,8960,8960,8960,8960,0
20240902,135100,8695300,8960,8960,8960,8960,0
20240902,135000,8695300,8960,8960,8960,8960,0
20240902,134900,8695300,8960,8960,8960,8960,97
20240902,134800,7826180,8950,8950,8950,8950,0
20240902,134700,7826180,8950,8950,8950,8950,0
20240902,134600,7826180,8950,8950,8950,8950,0
20240902,134500,7826180,8950,8950,8950,8950,0
20240902,134400,7826180,8950,8960,8960,8950,28
20240902,134300,7575550,8960,8960,8960,8960,0
20240902,134200,7575550,8960,8960,8960,8960,0
20240902,134100,7575550,8960,8960,8960,8960,0
20240902,134000,7575550,8960,8960,8960,8960,0
20240902,133900,7575550,8960,8960,8960,8960,0
20240902,133800,7575550,8960,8960,8960,8960,0
20240902,133700,7575550,8960,8960,8960,8960,0
20240902,133600,7575550,8960,8960,8960,8960,0
20240902,133500,7575550,8960,8960,8960,8960,0
20240902,133400,7575550,8960,8960,8960,8960,0
20240902,133300,7575550,8960,8960,8960,8960,0
20240902,133200,7575550,8960,8960,8960,8960,0
20240902,133100,7575550,8960,8960,8960,8960,0
20240902,133000,7575550,8960,8960,8960,8960,0
20240902,132900,7575550,8960,8960,8960,8960,0
20240902,132800,7575550,8960,8960,8960,8960,0
20240902,132700,7575550,8960,8960,8960,8960,0
20240902,132600,7575550,8960,8990,8990,8960,11
20240902,132500,7476840,8970,8970,8970,8970,0
20240902,132400,7476840,8970,8970,8970,8970,0
20240902,132300,7476840,8970,8970,8970,8970,0
20240902,132200,7476840,8970,8970,8970,8970,0
20240902,132100,7476840,8970,8970,8970,8970,30
20240902,132000,7207740,8970,8970,8970,8970,0
20240902,131900,7207740,8970,8970,8970,8970,0
20240902,131800,7207740,8970,8970,8970,8970,0
20240902,131700,7207740,8970,8970,8970,8970,0
20240902,131600,7207740,8970,8970,8970,8970,0
20240902,131500,7207740,8970,8970,8970,8970,0
20240902,131400,7207740,8970,8970,8970,8970,0
20240902,131300,7207740,8970,8970,8970,8970,0
20240902,131200,7207740,8970,8970,8970,8970,0
20240902,131100,7207740,8970,8970,8970,8970,0
20240902,131000,7207740,8970,8970,8970,8970,0
20240902,130900,7207740,8970,8970,8970,8970,0
20240902,130800,7207740,8970,8970,8970,8970,0
20240902,130700,7207740,8970,8970,8970,8970,0
20240902,130600,7207740,8970,8970,8970,8970,0
20240902,130500,7207740,8970,8970,8970,8970,0
20240902,130400,7207740,8970,8970,8970,8970,0
20240902,130300,7207740,8970,8970,8970,8970,0
20240902,130200,7207740,8970,8970,8970,8970,0
20240902,130100,7207740,8970,8970,8970,8970,0
20240902,130000,7207740,8970,8970,8970,8970,0
20240902,125900,7207740,8970,8970,8970,8970,0
20240902,125800,7207740,8970,8970,8970,8970,0
20240902,125700,7207740,8970,8970,8970,8970,0
20240902,125600,7207740,8970,8970,8970,8970,0
20240902,125500,7207740,8970,8970,8970,8970,0
20240902,125400,7207740,8970,8970,8970,8970,0
20240902,125300,7207740,8970,8970,8970,8970,0
20240902,125200,7207740,8970,8970,8970,8970,1
20240902,125100,7198770,8960,8960,8960,8960,0
20240902,125000,7198770,8960,8960,8960,8960,0
20240902,124900,7198770,8960,8960,8960,8960,0
20240902,124800,7198770,8960,8960,8960,8960,0
20240902,124700,7198770,8960,8960,8960,8960,0
20240902,124600,7198770,8960,8960,8960,8960,0
20240902,124500,7198770,8960,8960,8960,8960,0
20240902,124400,7198770,8960,8960,8960,8960,0
20240902,124300,7198770,8960,8960,8960,8960,0
20240902,124200,7198770,8960,8960,8960,8960,0
20240902,124100,7198770,8960,8960,8960,8960,0
20240902,124000,7198770,8960,8960,8960,8960,159
20240902,123900,5774130,8960,8960,8960,8960,0
20240902,123800,5774130,8960,8960,8960,8960,0
20240902,123700,5774130,8960,8960,8960,8960,0
20240902,123600,5774130,8960,8960,8960,8960,0
20240902,123500,5774130,8960,8960,8960,8960,0
20240902,123400,5774130,8960,8960,8960,8960,0
20240902,123300,5774130,8960,8960,8960,8960,0
20240902,123200,5774130,8960,8960,8960,8960,0
20240902,123100,5774130,8960,8960,8960,8960,0
20240902,123000,5774130,8960,8960,8960,8960,0
20240902,122900,5774130,8960,8960,8960,8960,0
20240902,122800,5774130,8960,8960,8960,8960,0
20240902,122700,5774130,8960,8960,8960,8960,0
20240902,122600,5774130,8960,8960,8960,8960,0
20240902,122500,5774130,8960,8960,8960,8960,0
20240902,122400,5774130,8960,8960,8960,8960,0
20240902,122300,5774130,8960,8960,8960,8960,0
20240902,122200,5774130,8960,8960,8960,8960,0
20240902,122100,5774130,8960,8960,8960,8960,0
20240902,122000,5774130,8960,8960,8960,8960,13
20240902,121900,5657650,8970,8970,8970,8970,0
20240902,121800,5657650,8970,8970,8970,8970,4
20240902,121700,5621770,8990,8990,8990,8990,0
20240902,121600,5621770,8990,8990,8990,8990,0
20240902,121500,5621770,8990,8990,8990,8990,0
20240902,121400,5621770,8990,8990,8990,8990,0
20240902,121300,5621770,8990,8990,8990,8990,0
20240902,121200,5621770,8990,8990,8990,8990,0
20240902,121100,5621770,8990,8990,8990,8990,0
20240902,121000,5621770,8990,8990,8990,8990,0
20240902,120900,5621770,8990,8990,8990,8990,0
20240902,120800,5621770,8990,8990,8990,8990,0
20240902,120700,5621770,8990,8990,8990,8990,0
20240902,120600,5621770,8990,8990,8990,8990,0
20240902,120500,5621770,8990,8990,8990,8990,0
20240902,120400,5621770,8990,8990,8990,8990,0
20240902,120300,5621770,8990,8990,8990,8990,0
20240902,120200,5621770,8990,8990,8990,8990,0
20240902,120100,5621770,8990,8990,8990,8990,0
20240902,120000,5621770,8990,8990,8990,8990,0
20240902,115900,5621770,8990,8990,8990,8990,0
20240902,115800,5621770,8990,8990,8990,8990,0
20240902,115700,5621770,8990,8990,8990,8990,0
20240902,115600,5621770,8990,8990,8990,8990,0
20240902,115500,5621770,8990,8990,8990,8990,0
20240902,115400,5621770,8990,8990,8990,8990,0
20240902,115300,5621770,8990,8990,8990,8990,0
20240902,115200,5621770,8990,8990,8990,8990,0
20240902,115100,5621770,8990,8970,8990,8970,4
20240902,115000,5585830,8970,8970,8970,8970,0
20240902,114900,5585830,8970,8970,8970,8970,0
20240902,114800,5585830,8970,8970,8970,8970,1
20240902,114700,5576860,8990,8970,8990,8970,3
20240902,114600,5549910,8970,8970,8970,8970,0
20240902,114500,5549910,8970,8970,8970,8970,1
20240902,114400,5540940,8990,8990,8990,8990,0
20240902,114300,5540940,8990,8990,8990,8990,0
20240902,114200,5540940,8990,8990,8990,8990,0
20240902,114100,5540940,8990,8990,8990,8990,0
20240902,114000,5540940,8990,8990,8990,8990,0
20240902,113900,5540940,8990,8990,8990,8990,0
20240902,113800,5540940,8990,8990,8990,8990,0
20240902,113700,5540940,8990,8990,8990,8990,0
20240902,113600,5540940,8990,8990,8990,8990,0
20240902,113500,5540940,8990,8990,8990,8990,0
20240902,113400,5540940,8990,8990,8990,8990,0
20240902,113300,5540940,8990,8990,8990,8990,0
20240902,113200,5540940,8990,8990,8990,8990,0
20240902,113100,5540940,8990,8990,8990,8990,0
20240902,113000,5540940,8990,8990,8990,8990,0
20240902,112900,5540940,8990,8990,8990,8990,0
20240902,112800,5540940,8990,8990,8990,8990,0
20240902,112700,5540940,8990,8990,8990,8990,0
20240902,112600,5540940,8990,8990,8990,8990,0
20240902,112500,5540940,8990,8990,8990,8990,0
20240902,112400,5540940,8990,8990,8990,8990,0
20240902,112300,5540940,8990,8990,8990,8990,0
20240902,112200,5540940,8990,8990,8990,8990,0
20240902,112100,5540940,8990,8990,8990,8990,0
20240902,112000,5540940,8990,8990,8990,8990,0
20240902,111900,5540940,8990,8990,8990,8990,0
20240902,111800,5540940,8990,8990,8990,8990,0
20240902,111700,5540940,8990,8990,8990,8990,0
20240902,111600,5540940,8990,8990,8990,8990,0
20240902,111500,5540940,8990,8990,8990,8990,0
20240902,111400,5540940,8990,8990,8990,8990,0
20240902,111300,5540940,8990,8990,8990,8990,0
20240902,111200,5540940,8990,8990,8990,8990,0
20240902,111100,5540940,8990,8990,8990,8990,0
20240902,111000,5540940,8990,8990,8990,8990,0
20240902,110900,5540940,8990,8990,8990,8990,0
20240902,110800,5540940,8990,8990,8990,8990,0
20240902,110700,5540940,8990,8990,8990,8990,0
20240902,110600,5540940,8990,8990,8990,8990,0
20240902,110500,5540940,8990,8990,8990,8990,0
20240902,110400,5540940,8990,8990,8990,8990,0
20240902,110300,5540940,8990,8990,8990,8990,0
20240902,110200,5540940,8990,8990,8990,8990,0
20240902,110100,5540940,8990,8990,8990,8990,0
20240902,110000,5540940,8990,8990,8990,8990,0
20240902,105900,5540940,8990,8990,8990,8990,0
20240902,105800,5540940,8990,8990,8990,8990,0
20240902,105700,5540940,8990,8990,8990,8990,0
20240902,105600,5540940,8990,8990,8990,8990,0
20240902,105500,5540940,8990,8990,8990,8990,0
20240902,105400,5540940,8990,8990,8990,8990,0
20240902,105300,5540940,8990,8990,8990,8990,0
20240902,105200,5540940,8990,8990,8990,8990,0
20240902,105100,5540940,8990,8990,8990,8990,0
20240902,105000,5540940,8990,8990,8990,8990,0
20240902,104900,5540940,8990,8990,8990,8990,40
20240902,104800,5181340,8990,8990,8990,8990,0
20240902,104700,5181340,8990,8990,8990,8990,0
20240902,104600,5181340,8990,8970,8990,8970,6
20240902,104500,5127480,9000,8970,9000,8970,44
20240902,104400,4732140,9000,8970,9000,8970,8
20240902,104300,4660260,8990,8990,8990,8990,0
20240902,104200,4660260,8990,8990,8990,8990,0
20240902,104100,4660260,8990,8990,8990,8990,0
20240902,104000,4660260,8990,8990,8990,8990,0
20240902,103900,4660260,8990,8990,8990,8990,0
20240902,103800,4660260,8990,8990,8990,8990,4
20240902,103700,4624300,8970,8970,9000,8970,8
20240902,103600,4552450,9000,8960,9000,8960,4
20240902,103500,4516530,8990,8990,8990,8990,0
20240902,103400,4516530,8990,8990,8990,8990,0
20240902,103300,4516530,8990,8990,8990,8990,0
20240902,103200,4516530,8990,8990,8990,8990,0
20240902,103100,4516530,8990,8990,8990,8990,2
20240902,103000,4498550,8990,8990,8990,8990,0
20240902,102900,4498550,8990,8990,8990,8990,0
20240902,102800,4498550,8990,8990,8990,8990,0
20240902,102700,4498550,8990,8990,8990,8990,0
20240902,102600,4498550,8990,8990,8990,8990,0
20240902,102500,4498550,8990,8990,8990,8990,0
20240902,102400,4498550,8990,8990,8990,8990,0
20240902,102300,4498550,8990,8990,8990,8990,1
20240902,102200,4489560,8950,8900,8950,8900,7
20240902,102100,4427210,8900,8900,8900,8900,10
20240902,102000,4338210,8900,8900,8900,8900,14
20240902,101900,4213610,8900,8900,8900,8900,26
20240902,101800,3982210,8900,8960,8960,8900,94
20240902,101700,3143490,8970,8970,8970,8970,6
20240902,101600,3089670,9070,9070,9070,9070,0
20240902,101500,3089670,9070,9070,9070,9070,0
20240902,101400,3089670,9070,9070,9070,9070,0
20240902,101300,3089670,9070,9070,9070,9070,0
20240902,101200,3089670,9070,9070,9070,9070,0
20240902,101100,3089670,9070,9070,9070,9070,0
20240902,101000,3089670,9070,9070,9070,9070,0
20240902,100900,3089670,9070,9070,9070,9070,0
20240902,100800,3089670,9070,9070,9070,9070,0
20240902,100700,3089670,9070,9070,9070,9070,0
20240902,100600,3089670,9070,9070,9070,9070,0
20240902,100500,3089670,9070,9070,9070,9070,0
20240902,100400,3089670,9070,9070,9070,9070,0
20240902,100300,3089670,9070,9070,9070,9070,0
20240902,100200,3089670,9070,9070,9070,9070,0
20240902,100100,3089670,9070,9070,9070,9070,0
20240902,100000,3089670,9070,9070,9070,9070,0
20240902,095900,3089670,9070,9070,9070,9070,0
20240902,095800,3089670,9070,9070,9070,9070,0
20240902,095700,3089670,9070,9070,9070,9070,0
20240902,095600,3089670,9070,9070,9070,9070,0
20240902,095500,3089670,9070,9070,9070,9070,0
20240902,095400,3089670,9070,9070,9070,9070,0
20240902,095300,3089670,9070,9070,9070,9070,0
20240902,095200,3089670,9070,9070,9070,9070,0
20240902,095100,3089670,9070,9070,9070,9070,0
20240902,095000,3089670,9070,9030,9070,9030,2
20240902,094900,3071570,9070,9030,9070,9030,7
20240902,094800,3008320,9080,9030,9080,9030,5
20240902,094700,2962970,9030,9030,9030,9030,0
20240902,094600,2962970,9030,9030,9030,9030,0
20240902,094500,2962970,9030,9030,9030,9030,3
20240902,094400,2935880,9060,9060,9060,9060,0
20240902,094300,2935880,9060,9060,9060,9060,4
20240902,094200,2899640,9020,9020,9060,9020,25
20240902,094100,2673740,9050,9040,9050,9020,7
20240902,094000,2610430,8970,8970,8970,8970,0
20240902,093900,2610430,8970,8970,8970,8970,0
20240902,093800,2610430,8970,8970,8970,8970,4
20240902,093700,2574550,8960,8960,8960,8960,0
20240902,093600,2574550,8960,8970,8970,8960,16
20240902,093500,2431140,9010,9020,9020,8970,62
20240902,093400,1871960,9060,9060,9060,9060,1
20240902,093300,1862900,9060,9060,9060,9060,54
20240902,093200,1373660,9060,9060,9060,9060,80
20240902,093100,648860,9060,9060,9060,9060,0
20240902,093000,648860,9060,9060,9060,9060,0
20240902,092900,648860,9060,9060,9060,9060,0
20240902,092800,648860,9060,9060,9060,9060,0
20240902,092700,648860,9060,9060,9060,9060,0
20240902,092600,648860,9060,9060,9060,9060,0
20240902,092500,648860,9060,9060,9060,9060,0
20240902,092400,648860,9060,9060,9060,9060,0
20240902,092300,648860,9060,9060,9060,9060,0
20240902,092200,648860,9060,9060,9060,9060,1
20240902,092100,639800,9060,9060,9060,9060,1
20240902,092000,630740,9060,9060,9060,9060,0
20240902,091900,630740,9060,9060,9060,9060,0
20240902,091800,630740,9060,9070,9070,9060,18
20240902,091700,467650,9090,9090,9090,9090,0
20240902,091600,467650,9090,9090,9090,9090,0
20240902,091500,467650,9090,9090,9090,9090,0
20240902,091400,467650,9090,9090,9090,9090,0
20240902,091300,467650,9090,9090,9090,9090,0
20240902,091200,467650,9090,9090,9090,9090,0
20240902,091100,467650,9090,9090,9090,9090,0
20240902,091000,467650,9090,9090,9090,9090,0
20240902,090900,467650,9090,9070,9090,9070,20
20240902,090800,285980,9070,9070,9070,9070,0
20240902,090700,285980,9070,9070,9070,9070,0
20240902,090600,285980,9070,9070,9070,9070,0
20240902,090500,285980,9070,9070,9070,9070,0
20240902,090400,285980,9070,9070,9070,9070,0
20240902,090300,285980,9070,9070,9070,9070,0
20240902,090200,285980,9070,9070,9070,9070,0
20240902,090100,285980,9070,9060,9070,9060,7
20240902,090000,222540,9290,9340,9340,9060,24