KissMeData/086040/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,195300,206681910,4935,4935,4935,4935,139
20240902,195200,206681910,4935,4935,4935,4935,0
20240902,195100,206681910,4935,4935,4935,4935,0
20240902,195000,206681910,4935,4935,4935,4935,0
20240902,194900,206681910,4935,4935,4935,4935,0
20240902,194800,206681910,4935,4935,4935,4935,0
20240902,194700,206681910,4935,4935,4935,4935,0
20240902,194600,206681910,4935,4935,4935,4935,0
20240902,194500,206681910,4935,4935,4935,4935,0
20240902,194400,206681910,4935,4935,4935,4935,0
20240902,194300,206681910,4935,4935,4935,4935,0
20240902,194200,206681910,4935,4935,4935,4935,0
20240902,194100,206681910,4935,4935,4935,4935,0
20240902,194000,206681910,4935,4935,4935,4935,0
20240902,193900,206681910,4935,4935,4935,4935,0
20240902,193800,206681910,4935,4935,4935,4935,0
20240902,193700,206681910,4935,4935,4935,4935,0
20240902,193600,206681910,4935,4935,4935,4935,0
20240902,193500,206681910,4935,4935,4935,4935,0
20240902,193400,206681910,4935,4935,4935,4935,0
20240902,193300,206681910,4935,4935,4935,4935,0
20240902,193200,206681910,4935,4935,4935,4935,0
20240902,193100,206681910,4935,4935,4935,4935,0
20240902,193000,206681910,4935,4935,4935,4935,0
20240902,192900,206681910,4935,4935,4935,4935,0
20240902,192800,206681910,4935,4935,4935,4935,0
20240902,192700,206681910,4935,4935,4935,4935,0
20240902,192600,206681910,4935,4935,4935,4935,0
20240902,192500,206681910,4935,4935,4935,4935,0
20240902,192400,206681910,4935,4935,4935,4935,0
20240902,192300,206681910,4935,4935,4935,4935,139
20240902,192200,206681910,4935,4935,4935,4935,0
20240902,192100,206681910,4935,4935,4935,4935,0
20240902,192000,206681910,4935,4935,4935,4935,0
20240902,191900,206681910,4935,4935,4935,4935,0
20240902,191800,206681910,4935,4935,4935,4935,0
20240902,191700,206681910,4935,4935,4935,4935,0
20240902,191600,206681910,4935,4935,4935,4935,0
20240902,191500,206681910,4935,4935,4935,4935,0
20240902,191400,206681910,4935,4935,4935,4935,0
20240902,191300,206681910,4935,4935,4935,4935,0
20240902,191200,206681910,4935,4935,4935,4935,0
20240902,191100,206681910,4935,4935,4935,4935,0
20240902,191000,206681910,4935,4935,4935,4935,0
20240902,190900,206681910,4935,4935,4935,4935,0
20240902,190800,206681910,4935,4935,4935,4935,0
20240902,190700,206681910,4935,4935,4935,4935,0
20240902,190600,206681910,4935,4935,4935,4935,0
20240902,190500,206681910,4935,4935,4935,4935,0
20240902,190400,206681910,4935,4935,4935,4935,0
20240902,190300,206681910,4935,4935,4935,4935,0
20240902,190200,206681910,4935,4935,4935,4935,0
20240902,190100,206681910,4935,4935,4935,4935,0
20240902,190000,206681910,4935,4935,4935,4935,0
20240902,185900,206681910,4935,4935,4935,4935,0
20240902,185800,206681910,4935,4935,4935,4935,0
20240902,185700,206681910,4935,4935,4935,4935,0
20240902,185600,206681910,4935,4935,4935,4935,0
20240902,185500,206681910,4935,4935,4935,4935,0
20240902,185400,206681910,4935,4935,4935,4935,0
20240902,185300,206681910,4935,4935,4935,4935,139
20240902,185200,206681910,4935,4935,4935,4935,0
20240902,185100,206681910,4935,4935,4935,4935,0
20240902,185000,206681910,4935,4935,4935,4935,0
20240902,184900,206681910,4935,4935,4935,4935,0
20240902,184800,206681910,4935,4935,4935,4935,0
20240902,184700,206681910,4935,4935,4935,4935,0
20240902,184600,206681910,4935,4935,4935,4935,0
20240902,184500,206681910,4935,4935,4935,4935,0
20240902,184400,206681910,4935,4935,4935,4935,0
20240902,184300,206681910,4935,4935,4935,4935,0
20240902,184200,206681910,4935,4935,4935,4935,0
20240902,184100,206681910,4935,4935,4935,4935,0
20240902,184000,206681910,4935,4935,4935,4935,0
20240902,183900,206681910,4935,4935,4935,4935,0
20240902,183800,206681910,4935,4935,4935,4935,0
20240902,183700,206681910,4935,4935,4935,4935,0
20240902,183600,206681910,4935,4935,4935,4935,0
20240902,183500,206681910,4935,4935,4935,4935,0
20240902,183400,206681910,4935,4935,4935,4935,0
20240902,183300,206681910,4935,4935,4935,4935,0
20240902,183200,206681910,4935,4935,4935,4935,0
20240902,183100,206681910,4935,4935,4935,4935,0
20240902,183000,206681910,4935,4935,4935,4935,0
20240902,182900,206681910,4935,4935,4935,4935,0
20240902,182800,206681910,4935,4935,4935,4935,0
20240902,182700,206681910,4935,4935,4935,4935,0
20240902,182600,206681910,4935,4935,4935,4935,0
20240902,182500,206681910,4935,4935,4935,4935,0
20240902,182400,206681910,4935,4935,4935,4935,0
20240902,182300,206681910,4935,4935,4935,4935,139
20240902,182200,206681910,4935,4935,4935,4935,0
20240902,182100,206681910,4935,4935,4935,4935,0
20240902,182000,206681910,4935,4935,4935,4935,0
20240902,181900,206681910,4935,4935,4935,4935,0
20240902,181800,206681910,4935,4935,4935,4935,0
20240902,181700,206681910,4935,4935,4935,4935,0
20240902,181600,206681910,4935,4935,4935,4935,0
20240902,181500,206681910,4935,4935,4935,4935,0
20240902,181400,206681910,4935,4935,4935,4935,0
20240902,181300,206681910,4935,4935,4935,4935,0
20240902,181200,206681910,4935,4935,4935,4935,0
20240902,181100,206681910,4935,4935,4935,4935,0
20240902,181000,206681910,4935,4935,4935,4935,0
20240902,180900,206681910,4935,4935,4935,4935,0
20240902,180800,206681910,4935,4935,4935,4935,0
20240902,180700,206681910,4935,4935,4935,4935,0
20240902,180600,206681910,4935,4935,4935,4935,0
20240902,180500,206681910,4935,4935,4935,4935,0
20240902,180400,206681910,4935,4935,4935,4935,0
20240902,180300,206681910,4935,4935,4935,4935,0
20240902,180200,206681910,4935,4935,4935,4935,0
20240902,180100,206681910,4935,4935,4935,4935,0
20240902,180000,206681910,4935,4935,4935,4935,0
20240902,175900,206681910,4935,4935,4935,4935,0
20240902,175800,206681910,4935,4935,4935,4935,0
20240902,175700,206681910,4935,4935,4935,4935,0
20240902,175600,206681910,4935,4935,4935,4935,0
20240902,175500,206681910,4935,4935,4935,4935,0
20240902,175400,206681910,4935,4935,4935,4935,0
20240902,175300,206681910,4935,4935,4935,4935,139
20240902,175200,206681910,4935,4935,4935,4935,0
20240902,175100,206681910,4935,4935,4935,4935,0
20240902,175000,206681910,4935,4935,4935,4935,0
20240902,174900,206681910,4935,4935,4935,4935,0
20240902,174800,206681910,4935,4935,4935,4935,0
20240902,174700,206681910,4935,4935,4935,4935,0
20240902,174600,206681910,4935,4935,4935,4935,0
20240902,174500,206681910,4935,4935,4935,4935,0
20240902,174400,206681910,4935,4935,4935,4935,0
20240902,174300,206681910,4935,4935,4935,4935,0
20240902,174200,206681910,4935,4935,4935,4935,0
20240902,174100,206681910,4935,4935,4935,4935,0
20240902,174000,206681910,4935,4935,4935,4935,0
20240902,173900,206681910,4935,4935,4935,4935,0
20240902,173800,206681910,4935,4935,4935,4935,0
20240902,173700,206681910,4935,4935,4935,4935,0
20240902,173600,206681910,4935,4935,4935,4935,0
20240902,173500,206681910,4935,4935,4935,4935,0
20240902,173400,206681910,4935,4935,4935,4935,0
20240902,173300,206681910,4935,4935,4935,4935,0
20240902,173200,206681910,4935,4935,4935,4935,0
20240902,173100,206681910,4935,4935,4935,4935,0
20240902,173000,206681910,4935,4935,4935,4935,0
20240902,172900,206681910,4935,4935,4935,4935,0
20240902,172800,206681910,4935,4935,4935,4935,0
20240902,172700,206681910,4935,4935,4935,4935,0
20240902,172600,206681910,4935,4935,4935,4935,0
20240902,172500,206681910,4935,4935,4935,4935,0
20240902,172400,206681910,4935,4935,4935,4935,0
20240902,172300,206681910,4935,4935,4935,4935,139
20240902,172200,206681910,4935,4935,4935,4935,0
20240902,172100,206681910,4935,4935,4935,4935,0
20240902,172000,206681910,4935,4935,4935,4935,0
20240902,171900,206681910,4935,4935,4935,4935,0
20240902,171800,206681910,4935,4935,4935,4935,0
20240902,171700,206681910,4935,4935,4935,4935,0
20240902,171600,206681910,4935,4935,4935,4935,0
20240902,171500,206681910,4935,4935,4935,4935,0
20240902,171400,206681910,4935,4935,4935,4935,0
20240902,171300,206681910,4935,4935,4935,4935,0
20240902,171200,206681910,4935,4935,4935,4935,0
20240902,171100,206681910,4935,4935,4935,4935,0
20240902,171000,206681910,4935,4935,4935,4935,0
20240902,170900,206681910,4935,4935,4935,4935,0
20240902,170800,206681910,4935,4935,4935,4935,0
20240902,170700,206681910,4935,4935,4935,4935,0
20240902,170600,206681910,4935,4935,4935,4935,0
20240902,170500,206681910,4935,4935,4935,4935,0
20240902,170400,206681910,4935,4935,4935,4935,0
20240902,170300,206681910,4935,4935,4935,4935,0
20240902,170200,206681910,4935,4935,4935,4935,0
20240902,170100,206681910,4935,4935,4935,4935,0
20240902,170000,206681910,4935,4935,4935,4935,0
20240902,165900,206681910,4935,4935,4935,4935,0
20240902,165800,206681910,4935,4935,4935,4935,0
20240902,165700,206681910,4935,4935,4935,4935,0
20240902,165600,206681910,4935,4935,4935,4935,0
20240902,165500,206681910,4935,4935,4935,4935,0
20240902,165400,206681910,4935,4935,4935,4935,0
20240902,165300,206681910,4935,4935,4935,4935,139
20240902,165200,206681910,4935,4935,4935,4935,0
20240902,165100,206681910,4935,4935,4935,4935,0
20240902,165000,206681910,4935,4935,4935,4935,0
20240902,164900,206681910,4935,4935,4935,4935,0
20240902,164800,206681910,4935,4935,4935,4935,0
20240902,164700,206681910,4935,4935,4935,4935,0
20240902,164600,206681910,4935,4935,4935,4935,0
20240902,164500,206681910,4935,4935,4935,4935,0
20240902,164400,206681910,4935,4935,4935,4935,0
20240902,164300,206681910,4935,4935,4935,4935,0
20240902,164200,206681910,4935,4935,4935,4935,0
20240902,164100,206681910,4935,4935,4935,4935,0
20240902,164000,206681910,4935,4935,4935,4935,0
20240902,163900,206681910,4935,4935,4935,4935,0
20240902,163800,206681910,4935,4935,4935,4935,0
20240902,163700,206681910,4935,4935,4935,4935,0
20240902,163600,206681910,4935,4935,4935,4935,0
20240902,163500,206681910,4935,4935,4935,4935,0
20240902,163400,206681910,4935,4935,4935,4935,0
20240902,163300,206681910,4935,4935,4935,4935,0
20240902,163200,206681910,4935,4935,4935,4935,0
20240902,163100,206681910,4935,4935,4935,4935,0
20240902,163000,206681910,4935,4935,4935,4935,0
20240902,162900,206681910,4935,4935,4935,4935,0
20240902,162800,206681910,4935,4935,4935,4935,0
20240902,162700,206681910,4935,4935,4935,4935,0
20240902,162600,206681910,4935,4935,4935,4935,0
20240902,162500,206681910,4935,4935,4935,4935,0
20240902,162400,206681910,4935,4935,4935,4935,0
20240902,162300,206681910,4935,4935,4935,4935,139
20240902,162200,206681910,4935,4935,4935,4935,0
20240902,162100,206681910,4935,4935,4935,4935,0
20240902,162000,206681910,4935,4935,4935,4935,0
20240902,161900,206681910,4935,4935,4935,4935,0
20240902,161800,206681910,4935,4935,4935,4935,0
20240902,161700,206681910,4935,4935,4935,4935,0
20240902,161600,206681910,4935,4935,4935,4935,0
20240902,161500,206681910,4935,4935,4935,4935,0
20240902,161400,206681910,4935,4935,4935,4935,0
20240902,161300,206681910,4935,4935,4935,4935,0
20240902,161200,206681910,4935,4935,4935,4935,0
20240902,161100,206681910,4935,4935,4935,4935,0
20240902,161000,206681910,4935,4935,4935,4935,0
20240902,160900,206681910,4935,4935,4935,4935,0
20240902,160800,206681910,4935,4935,4935,4935,0
20240902,160700,206681910,4935,4935,4935,4935,0
20240902,160600,206681910,4935,4935,4935,4935,0
20240902,160500,206681910,4935,4935,4935,4935,0
20240902,160400,206681910,4935,4935,4935,4935,0
20240902,160300,206681910,4935,4935,4935,4935,0
20240902,160200,206681910,4935,4935,4935,4935,0
20240902,160100,206681910,4935,4935,4935,4935,0
20240902,160000,206681910,4935,4935,4935,4935,0
20240902,155900,206681910,4935,4935,4935,4935,0
20240902,155800,206681910,4935,4935,4935,4935,0
20240902,155700,206681910,4935,4935,4935,4935,0
20240902,155600,206681910,4935,4935,4935,4935,0
20240902,155500,206681910,4935,4935,4935,4935,0
20240902,155400,206681910,4935,4935,4935,4935,0
20240902,155300,206681910,4935,4935,4935,4935,139
20240902,155200,206681910,4935,4935,4935,4935,0
20240902,155100,206681910,4935,4935,4935,4935,0
20240902,155000,206681910,4935,4935,4935,4935,0
20240902,154900,206681910,4935,4935,4935,4935,0
20240902,154800,206681910,4935,4935,4935,4935,0
20240902,154700,206681910,4935,4935,4935,4935,0
20240902,154600,206681910,4935,4935,4935,4935,0
20240902,154500,206681910,4935,4935,4935,4935,0
20240902,154400,206681910,4935,4935,4935,4935,0
20240902,154300,206681910,4935,4935,4935,4935,0
20240902,154200,206681910,4935,4935,4935,4935,0
20240902,154100,206681910,4935,4935,4935,4935,0
20240902,154000,206681910,4935,4935,4935,4935,0
20240902,153900,206681910,4935,4935,4935,4935,0
20240902,153800,206681910,4935,4935,4935,4935,0
20240902,153700,206681910,4935,4935,4935,4935,0
20240902,153600,206681910,4935,4935,4935,4935,0
20240902,153500,206681910,4935,4935,4935,4935,0
20240902,153400,206681910,4935,4935,4935,4935,0
20240902,153300,206681910,4935,4935,4935,4935,0
20240902,153200,206681910,4935,4935,4935,4935,0
20240902,153100,206681910,4935,4935,4935,4935,0
20240902,153000,206681910,4935,4935,4935,4935,139
20240902,152900,205995945,4930,4930,4930,4930,0
20240902,152800,205995945,4930,4930,4930,4930,0
20240902,152700,205995945,4930,4930,4930,4930,0
20240902,152600,205995945,4930,4930,4930,4930,0
20240902,152500,205995945,4930,4930,4930,4930,0
20240902,152400,205995945,4930,4930,4930,4930,0
20240902,152300,205995945,4930,4930,4930,4930,0
20240902,152200,205995945,4930,4930,4930,4930,0
20240902,152100,205995945,4930,4930,4930,4930,0
20240902,152000,205995945,4930,4930,4930,4930,0
20240902,151900,205995945,4930,4895,4930,4895,8
20240902,151800,205956750,4935,4935,4935,4935,50
20240902,151700,205710000,4935,4935,4935,4935,0
20240902,151600,205710000,4935,4935,4935,4935,0
20240902,151500,205710000,4935,4935,4935,4935,0
20240902,151400,205710000,4935,4935,4935,4935,10
20240902,151300,205660650,4935,4935,4935,4935,0
20240902,151200,205660650,4935,4935,4935,4935,1
20240902,151100,205655715,4890,4895,4935,4890,9
20240902,151000,205611630,4940,4935,4940,4935,11
20240902,150900,205557340,4935,4925,4935,4890,95
20240902,150800,205089830,4925,4925,4925,4925,29
20240902,150700,204947005,4945,4945,4945,4945,0
20240902,150600,204947005,4945,4925,4945,4925,251
20240902,150500,203710810,4945,4945,4945,4945,1
20240902,150400,203705865,4925,4925,4925,4925,0
20240902,150300,203705865,4925,4925,4925,4925,0
20240902,150200,203705865,4925,4925,4925,4925,0
20240902,150100,203705865,4925,4925,4925,4925,0
20240902,150000,203705865,4925,4925,4925,4925,0
20240902,145900,203705865,4925,4925,4925,4925,0
20240902,145800,203705865,4925,4940,4940,4925,943
20240902,145700,199050900,4945,4945,4945,4945,33
20240902,145600,198887715,4940,4940,4940,4940,147
20240902,145500,198161535,4945,4945,4945,4945,0
20240902,145400,198161535,4945,4945,4945,4945,0
20240902,145300,198161535,4945,4945,4945,4945,0
20240902,145200,198161535,4945,4945,4945,4945,0
20240902,145100,198161535,4945,4945,4945,4945,0
20240902,145000,198161535,4945,4945,4945,4945,25
20240902,144900,198037910,4945,4945,4945,4945,0
20240902,144800,198037910,4945,4945,4945,4945,0
20240902,144700,198037910,4945,4945,4945,4945,0
20240902,144600,198037910,4945,4950,4950,4940,7
20240902,144500,198003315,4940,4940,4940,4940,0
20240902,144400,198003315,4940,4940,4940,4940,1
20240902,144300,197998375,4940,4945,4945,4940,1005
20240902,144200,193028675,4955,4955,4955,4955,0
20240902,144100,193028675,4955,4955,4955,4955,0
20240902,144000,193028675,4955,4955,4955,4955,0
20240902,143900,193028675,4955,4925,4955,4925,1974
20240902,143800,183289395,4920,4915,4920,4915,1000
20240902,143700,178369495,4920,4920,4920,4920,0
20240902,143600,178369495,4920,4920,4920,4920,0
20240902,143500,178369495,4920,4910,4920,4910,11
20240902,143400,178315445,4910,4895,4910,4895,8
20240902,143300,178276210,4895,4895,4895,4895,0
20240902,143200,178276210,4895,4895,4895,4895,123
20240902,143100,177674125,4895,4895,4895,4895,0
20240902,143000,177674125,4895,4895,4895,4895,0
20240902,142900,177674125,4895,4895,4895,4895,0
20240902,142800,177674125,4895,4895,4895,4895,0
20240902,142700,177674125,4895,4895,4895,4895,0
20240902,142600,177674125,4895,4895,4895,4895,0
20240902,142500,177674125,4895,4895,4895,4895,1
20240902,142400,177669230,4870,4870,4870,4870,0
20240902,142300,177669230,4870,4870,4870,4870,0
20240902,142200,177669230,4870,4870,4870,4870,0
20240902,142100,177669230,4870,4870,4870,4870,0
20240902,142000,177669230,4870,4870,4870,4870,0
20240902,141900,177669230,4870,4870,4870,4870,0
20240902,141800,177669230,4870,4870,4870,4870,0
20240902,141700,177669230,4870,4870,4870,4870,1
20240902,141600,177664360,4865,4865,4865,4865,0
20240902,141500,177664360,4865,4865,4865,4865,0
20240902,141400,177664360,4865,4865,4865,4865,1
20240902,141300,177659495,4865,4870,4870,4865,230
20240902,141200,176540345,4865,4865,4865,4865,0
20240902,141100,176540345,4865,4865,4865,4865,0
20240902,141000,176540345,4865,4865,4865,4865,0
20240902,140900,176540345,4865,4865,4865,4865,0
20240902,140800,176540345,4865,4890,4890,4865,849
20240902,140700,172395905,4890,4890,4890,4890,1
20240902,140600,172391015,4920,4920,4920,4920,62
20240902,140500,172085975,4900,4900,4900,4900,10
20240902,140400,172036975,4920,4920,4920,4920,0
20240902,140300,172036975,4920,4920,4920,4920,0
20240902,140200,172036975,4920,4920,4920,4920,0
20240902,140100,172036975,4920,4920,4920,4920,0
20240902,140000,172036975,4920,4920,4920,4920,0
20240902,135900,172036975,4920,4920,4920,4920,1
20240902,135800,172032055,4890,4895,4895,4890,2
20240902,135700,172022270,4895,4895,4895,4895,0
20240902,135600,172022270,4895,4895,4895,4895,0
20240902,135500,172022270,4895,4895,4895,4895,1
20240902,135400,172017375,4925,4925,4925,4925,0
20240902,135300,172017375,4925,4925,4925,4925,0
20240902,135200,172017375,4925,4925,4925,4925,0
20240902,135100,172017375,4925,4925,4925,4925,1
20240902,135000,172012450,4925,4925,4925,4925,0
20240902,134900,172012450,4925,4885,4925,4885,526
20240902,134800,169425235,4885,4885,4885,4885,684
20240902,134700,166083895,4910,4910,4910,4910,5
20240902,134600,166059345,4910,4905,4910,4905,455
20240902,134500,163826365,4890,4890,4890,4890,2
20240902,134400,163816585,4905,4905,4905,4905,0
20240902,134300,163816585,4905,4905,4905,4905,0
20240902,134200,163816585,4905,4905,4905,4905,0
20240902,134100,163816585,4905,4840,4905,4840,1867
20240902,134000,154746560,4845,4845,4845,4845,0
20240902,133900,154746560,4845,4845,4845,4845,1
20240902,133800,154741715,4840,4840,4840,4840,7
20240902,133700,154707835,4840,4840,4840,4840,200
20240902,133600,153739835,4840,4840,4840,4840,0
20240902,133500,153739835,4840,4840,4840,4840,0
20240902,133400,153739835,4840,4840,4840,4840,0
20240902,133300,153739835,4840,4840,4840,4840,0
20240902,133200,153739835,4840,4840,4840,4840,0
20240902,133100,153739835,4840,4840,4840,4840,0
20240902,133000,153739835,4840,4840,4840,4840,0
20240902,132900,153739835,4840,4840,4840,4840,0
20240902,132800,153739835,4840,4840,4840,4840,0
20240902,132700,153739835,4840,4840,4840,4840,0
20240902,132600,153739835,4840,4840,4840,4840,0
20240902,132500,153739835,4840,4840,4840,4840,0
20240902,132400,153739835,4840,4840,4840,4840,3
20240902,132300,153725315,4840,4840,4840,4840,0
20240902,132200,153725315,4840,4805,4840,4805,23
20240902,132100,153614765,4805,4805,4805,4805,3
20240902,132000,153600350,4845,4845,4845,4845,0
20240902,131900,153600350,4845,4845,4845,4845,0
20240902,131800,153600350,4845,4805,4845,4805,22
20240902,131700,153493990,4800,4800,4800,4800,0
20240902,131600,153493990,4800,4800,4800,4800,114
20240902,131500,152946790,4800,4800,4800,4800,2
20240902,131400,152937190,4800,4800,4800,4800,1
20240902,131300,152932390,4800,4800,4800,4800,15
20240902,131200,152860390,4795,4795,4795,4795,0
20240902,131100,152860390,4795,4795,4795,4795,208
20240902,131000,151863030,4800,4800,4800,4800,0
20240902,130900,151863030,4800,4800,4800,4800,1
20240902,130800,151858230,4800,4800,4800,4800,0
20240902,130700,151858230,4800,4800,4800,4800,0
20240902,130600,151858230,4800,4800,4800,4800,0
20240902,130500,151858230,4800,4800,4800,4800,0
20240902,130400,151858230,4800,4800,4800,4800,0
20240902,130300,151858230,4800,4800,4800,4800,0
20240902,130200,151858230,4800,4800,4800,4800,0
20240902,130100,151858230,4800,4810,4810,4800,1000
20240902,130000,147054990,4805,4805,4805,4805,0
20240902,125900,147054990,4805,4805,4805,4805,0
20240902,125800,147054990,4805,4805,4805,4805,0
20240902,125700,147054990,4805,4805,4805,4805,0
20240902,125600,147054990,4805,4805,4805,4805,0
20240902,125500,147054990,4805,4805,4805,4805,0
20240902,125400,147054990,4805,4805,4805,4805,0
20240902,125300,147054990,4805,4815,4815,4805,300
20240902,125200,145611040,4830,4830,4830,4830,403
20240902,125100,143664550,4830,4830,4830,4830,0
20240902,125000,143664550,4830,4830,4830,4830,80
20240902,124900,143278150,4830,4830,4830,4830,0
20240902,124800,143278150,4830,4830,4830,4830,0
20240902,124700,143278150,4830,4830,4830,4830,0
20240902,124600,143278150,4830,4830,4830,4830,0
20240902,124500,143278150,4830,4830,4830,4830,0
20240902,124400,143278150,4830,4830,4830,4830,0
20240902,124300,143278150,4830,4830,4830,4830,0
20240902,124200,143278150,4830,4830,4830,4830,0
20240902,124100,143278150,4830,4830,4830,4830,0
20240902,124000,143278150,4830,4830,4830,4830,0
20240902,123900,143278150,4830,4830,4830,4830,0
20240902,123800,143278150,4830,4830,4830,4830,0
20240902,123700,143278150,4830,4830,4830,4830,19
20240902,123600,143186380,4830,4830,4830,4830,0
20240902,123500,143186380,4830,4830,4830,4830,11
20240902,123400,143133250,4830,4830,4830,4830,492
20240902,123300,140756890,4825,4825,4825,4825,23
20240902,123200,140645915,4825,4815,4825,4815,73
20240902,123100,140293705,4810,4810,4810,4810,0
20240902,123000,140293705,4810,4810,4810,4810,12
20240902,122900,140235985,4810,4810,4810,4810,0
20240902,122800,140235985,4810,4810,4810,4810,0
20240902,122700,140235985,4810,4810,4810,4810,0
20240902,122600,140235985,4810,4810,4810,4810,0
20240902,122500,140235985,4810,4810,4810,4810,0
20240902,122400,140235985,4810,4810,4810,4810,3
20240902,122300,140221555,4810,4810,4810,4810,0
20240902,122200,140221555,4810,4810,4810,4810,0
20240902,122100,140221555,4810,4810,4810,4810,0
20240902,122000,140221555,4810,4810,4810,4810,0
20240902,121900,140221555,4810,4810,4810,4810,0
20240902,121800,140221555,4810,4810,4810,4810,0
20240902,121700,140221555,4810,4810,4810,4810,0
20240902,121600,140221555,4810,4810,4810,4810,0
20240902,121500,140221555,4810,4810,4810,4810,0
20240902,121400,140221555,4810,4810,4810,4810,0
20240902,121300,140221555,4810,4810,4810,4810,0
20240902,121200,140221555,4810,4810,4810,4810,0
20240902,121100,140221555,4810,4810,4810,4810,0
20240902,121000,140221555,4810,4810,4810,4810,0
20240902,120900,140221555,4810,4810,4810,4810,0
20240902,120800,140221555,4810,4810,4810,4810,0
20240902,120700,140221555,4810,4810,4810,4810,1
20240902,120600,140216745,4805,4805,4805,4805,0
20240902,120500,140216745,4805,4805,4805,4805,0
20240902,120400,140216745,4805,4805,4805,4805,197
20240902,120300,139270160,4800,4795,4800,4795,197
20240902,120200,138324770,4795,4795,4795,4795,0
20240902,120100,138324770,4795,4795,4795,4795,0
20240902,120000,138324770,4795,4795,4795,4795,1
20240902,115900,138319975,4770,4770,4770,4770,0
20240902,115800,138319975,4770,4770,4770,4770,0
20240902,115700,138319975,4770,4770,4770,4770,0
20240902,115600,138319975,4770,4770,4770,4770,0
20240902,115500,138319975,4770,4770,4770,4770,1
20240902,115400,138315205,4795,4795,4795,4795,0
20240902,115300,138315205,4795,4795,4795,4795,1
20240902,115200,138310410,4800,4800,4800,4800,0
20240902,115100,138310410,4800,4800,4800,4800,0
20240902,115000,138310410,4800,4800,4800,4800,0
20240902,114900,138310410,4800,4800,4800,4800,0
20240902,114800,138310410,4800,4800,4800,4800,0
20240902,114700,138310410,4800,4800,4800,4800,0
20240902,114600,138310410,4800,4800,4800,4800,0
20240902,114500,138310410,4800,4785,4800,4760,301
20240902,114400,136873670,4815,4815,4815,4815,0
20240902,114300,136873670,4815,4815,4815,4815,0
20240902,114200,136873670,4815,4815,4815,4815,0
20240902,114100,136873670,4815,4800,4815,4800,52
20240902,114000,136624050,4800,4800,4800,4800,0
20240902,113900,136624050,4800,4800,4800,4800,20
20240902,113800,136528050,4820,4820,4820,4820,0
20240902,113700,136528050,4820,4820,4820,4820,0
20240902,113600,136528050,4820,4820,4820,4820,0
20240902,113500,136528050,4820,4820,4820,4820,0
20240902,113400,136528050,4820,4820,4820,4820,0
20240902,113300,136528050,4820,4820,4820,4820,0
20240902,113200,136528050,4820,4820,4820,4820,0
20240902,113100,136528050,4820,4820,4820,4820,0
20240902,113000,136528050,4820,4820,4820,4820,0
20240902,112900,136528050,4820,4810,4820,4810,2
20240902,112800,136518420,4785,4785,4785,4785,80
20240902,112700,136135620,4790,4790,4790,4790,0
20240902,112600,136135620,4790,4790,4790,4790,30
20240902,112500,135991920,4810,4810,4810,4810,0
20240902,112400,135991920,4810,4810,4810,4810,9
20240902,112300,135948630,4810,4810,4810,4810,0
20240902,112200,135948630,4810,4810,4810,4810,0
20240902,112100,135948630,4810,4810,4810,4810,1
20240902,112000,135943820,4810,4790,4810,4790,52
20240902,111900,135694720,4810,4810,4810,4810,0
20240902,111800,135694720,4810,4810,4810,4810,0
20240902,111700,135694720,4810,4810,4810,4810,0
20240902,111600,135694720,4810,4810,4810,4810,1
20240902,111500,135689910,4805,4805,4805,4805,1
20240902,111400,135685105,4810,4810,4810,4810,252
20240902,111300,134472985,4815,4815,4815,4815,0
20240902,111200,134472985,4815,4805,4815,4805,144
20240902,111100,133780025,4815,4815,4815,4815,0
20240902,111000,133780025,4815,4815,4815,4815,0
20240902,110900,133780025,4815,4815,4815,4815,0
20240902,110800,133780025,4815,4815,4815,4815,1
20240902,110700,133775210,4810,4810,4810,4810,100
20240902,110600,133294210,4810,4810,4810,4810,1
20240902,110500,133289400,4785,4785,4785,4785,0
20240902,110400,133289400,4785,4785,4785,4785,0
20240902,110300,133289400,4785,4785,4785,4785,0
20240902,110200,133289400,4785,4785,4785,4785,0
20240902,110100,133289400,4785,4785,4785,4785,1
20240902,110000,133284615,4830,4815,4830,4815,13
20240902,105900,133221985,4815,4815,4815,4815,0
20240902,105800,133221985,4815,4815,4815,4815,0
20240902,105700,133221985,4815,4815,4815,4815,1
20240902,105600,133217170,4775,4785,4785,4775,2859
20240902,105500,119564980,4790,4790,4790,4790,0
20240902,105400,119564980,4790,4800,4800,4790,577
20240902,105300,116797185,4835,4835,4835,4835,0
20240902,105200,116797185,4835,4835,4835,4835,0
20240902,105100,116797185,4835,4835,4835,4835,0
20240902,105000,116797185,4835,4835,4835,4835,10
20240902,104900,116748835,4835,4835,4835,4835,0
20240902,104800,116748835,4835,4830,4835,4830,90
20240902,104700,116314125,4800,4800,4800,4800,0
20240902,104600,116314125,4800,4800,4800,4800,0
20240902,104500,116314125,4800,4800,4800,4800,25
20240902,104400,116194125,4800,4800,4800,4800,0
20240902,104300,116194125,4800,4800,4800,4800,0
20240902,104200,116194125,4800,4800,4800,4800,0
20240902,104100,116194125,4800,4800,4800,4800,329
20240902,104000,114614925,4805,4805,4805,4805,0
20240902,103900,114614925,4805,4805,4805,4805,0
20240902,103800,114614925,4805,4805,4805,4805,0
20240902,103700,114614925,4805,4805,4805,4805,0
20240902,103600,114614925,4805,4805,4805,4805,0
20240902,103500,114614925,4805,4805,4805,4805,5
20240902,103400,114590900,4805,4805,4805,4805,2
20240902,103300,114581290,4805,4805,4805,4805,213
20240902,103200,113557825,4845,4845,4845,4845,0
20240902,103100,113557825,4845,4845,4845,4845,0
20240902,103000,113557825,4845,4845,4845,4845,0
20240902,102900,113557825,4845,4845,4845,4845,0
20240902,102800,113557825,4845,4845,4845,4845,0
20240902,102700,113557825,4845,4845,4845,4845,6
20240902,102600,113528755,4840,4840,4840,4840,600
20240902,102500,110624755,4835,4835,4835,4835,25
20240902,102400,110503880,4830,4830,4830,4830,22
20240902,102300,110397620,4830,4830,4830,4830,4
20240902,102200,110378300,4830,4830,4830,4830,2
20240902,102100,110368640,4840,4810,4840,4795,42
20240902,102000,110166665,4800,4800,4800,4800,70
20240902,101900,109830665,4800,4765,4800,4765,697
20240902,101800,106486915,4765,4765,4765,4765,85
20240902,101700,106081890,4755,4755,4755,4755,40
20240902,101600,105891690,4750,4750,4750,4750,0
20240902,101500,105891690,4750,4760,4760,4750,2561
20240902,101400,93716680,4770,4770,4770,4770,30
20240902,101300,93573580,4790,4790,4790,4790,0
20240902,101200,93573580,4790,4790,4790,4790,0
20240902,101100,93573580,4790,4790,4790,4790,0
20240902,101000,93573580,4790,4790,4790,4790,0
20240902,100900,93573580,4790,4790,4790,4790,0
20240902,100800,93573580,4790,4790,4790,4790,30
20240902,100700,93429880,4790,4765,4790,4760,1457
20240902,100600,86494215,4795,4795,4795,4795,1000
20240902,100500,81699215,4795,4765,4795,4765,93
20240902,100400,81253970,4795,4795,4795,4795,531
20240902,100300,78707825,4795,4795,4795,4795,0
20240902,100200,78707825,4795,4795,4795,4795,3
20240902,100100,78693440,4795,4795,4795,4760,202
20240902,100000,77731295,4795,4775,4795,4765,266
20240902,095900,76462770,4795,4795,4795,4795,0
20240902,095800,76462770,4795,4780,4800,4775,813
20240902,095700,72560780,4780,4780,4780,4780,184
20240902,095600,71681260,4780,4780,4780,4780,0
20240902,095500,71681260,4780,4780,4780,4780,0
20240902,095400,71681260,4780,4780,4780,4780,1
20240902,095300,71676480,4790,4790,4790,4790,0
20240902,095200,71676480,4790,4785,4790,4745,1641
20240902,095100,63873020,4820,4820,4820,4820,4
20240902,095000,63853740,4820,4820,4820,4820,3
20240902,094900,63839280,4820,4820,4820,4820,1
20240902,094800,63834460,4820,4820,4820,4820,51
20240902,094700,63588640,4810,4800,4810,4800,2
20240902,094600,63579030,4750,4805,4805,4750,3426
20240902,094500,47284205,4805,4805,4850,4805,400
20240902,094400,45362160,4815,4820,4820,4815,103
20240902,094300,44865985,4845,4845,4845,4825,400
20240902,094200,42931145,4840,4855,4880,4840,252
20240902,094100,41709435,4855,4855,4855,4855,20
20240902,094000,41612335,4895,4895,4895,4895,0
20240902,093900,41612335,4895,4895,4895,4895,10
20240902,093800,41563385,4895,4895,4895,4895,0
20240902,093700,41563385,4895,4895,4895,4895,0
20240902,093600,41563385,4895,4860,4895,4855,202
20240902,093500,40581635,4905,4905,4905,4905,0
20240902,093400,40581635,4905,4905,4905,4905,0
20240902,093300,40581635,4905,4910,4910,4845,156
20240902,093200,39824220,4900,4865,4900,4865,183
20240902,093100,38933815,4865,4865,4865,4865,0
20240902,093000,38933815,4865,4865,4865,4865,1
20240902,092900,38928950,4830,4835,4835,4830,462
20240902,092800,36696420,4830,4870,4870,4830,2165
20240902,092700,26217925,4875,4875,4875,4875,59
20240902,092600,25930300,4875,4875,4875,4875,170
20240902,092500,25101550,4910,4910,4910,4910,5
20240902,092400,25077000,4910,4910,4910,4910,0
20240902,092300,25077000,4910,4910,4910,4910,1
20240902,092200,25072090,4880,4880,4880,4880,60
20240902,092100,24779290,4910,4910,4910,4910,90
20240902,092000,24337390,4910,4910,4910,4910,2
20240902,091900,24327570,4910,4905,4910,4905,387
20240902,091800,22429330,4905,4880,4905,4880,230
20240902,091700,21305770,4885,4880,4885,4875,201
20240902,091600,20325445,4885,4885,4885,4885,18
20240902,091500,20237515,4880,4880,4880,4880,0
20240902,091400,20237515,4880,4880,4880,4880,52
20240902,091300,19983755,4880,4880,4880,4880,439
20240902,091200,17841435,4880,4885,4885,4880,24
20240902,091100,17724310,4885,4915,4915,4885,2498
20240902,091000,5479470,4920,4925,4925,4920,503
20240902,090900,3002475,4925,4925,4925,4925,21
20240902,090800,2899050,4960,4960,4960,4960,0
20240902,090700,2899050,4960,4945,4960,4915,101
20240902,090600,2402530,4945,4985,4985,4945,2
20240902,090500,2392600,4995,4995,4995,4995,0
20240902,090400,2392600,4995,4995,4995,4995,0
20240902,090300,2392600,4995,4995,4995,4995,8
20240902,090200,2352640,5000,4950,5000,4950,460
20240902,090100,58850,4900,4905,4905,4900,2
20240902,090000,49045,4900,4905,4905,4900,10