KissMeData/092190/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,195800,125719685,3940,3940,3940,3940,110
20240902,195700,125719685,3940,3940,3940,3940,0
20240902,195600,125719685,3940,3940,3940,3940,0
20240902,195500,125719685,3940,3940,3940,3940,0
20240902,195400,125719685,3940,3940,3940,3940,0
20240902,195300,125719685,3940,3940,3940,3940,0
20240902,195200,125719685,3940,3940,3940,3940,0
20240902,195100,125719685,3940,3940,3940,3940,0
20240902,195000,125719685,3940,3940,3940,3940,0
20240902,194900,125719685,3940,3940,3940,3940,0
20240902,194800,125719685,3940,3940,3940,3940,0
20240902,194700,125719685,3940,3940,3940,3940,0
20240902,194600,125719685,3940,3940,3940,3940,0
20240902,194500,125719685,3940,3940,3940,3940,0
20240902,194400,125719685,3940,3940,3940,3940,0
20240902,194300,125719685,3940,3940,3940,3940,0
20240902,194200,125719685,3940,3940,3940,3940,0
20240902,194100,125719685,3940,3940,3940,3940,0
20240902,194000,125719685,3940,3940,3940,3940,0
20240902,193900,125719685,3940,3940,3940,3940,0
20240902,193800,125719685,3940,3940,3940,3940,0
20240902,193700,125719685,3940,3940,3940,3940,0
20240902,193600,125719685,3940,3940,3940,3940,0
20240902,193500,125719685,3940,3940,3940,3940,0
20240902,193400,125719685,3940,3940,3940,3940,0
20240902,193300,125719685,3940,3940,3940,3940,0
20240902,193200,125719685,3940,3940,3940,3940,0
20240902,193100,125719685,3940,3940,3940,3940,0
20240902,193000,125719685,3940,3940,3940,3940,0
20240902,192900,125719685,3940,3940,3940,3940,0
20240902,192800,125719685,3940,3940,3940,3940,110
20240902,192700,125719685,3940,3940,3940,3940,0
20240902,192600,125719685,3940,3940,3940,3940,0
20240902,192500,125719685,3940,3940,3940,3940,0
20240902,192400,125719685,3940,3940,3940,3940,0
20240902,192300,125719685,3940,3940,3940,3940,0
20240902,192200,125719685,3940,3940,3940,3940,0
20240902,192100,125719685,3940,3940,3940,3940,0
20240902,192000,125719685,3940,3940,3940,3940,0
20240902,191900,125719685,3940,3940,3940,3940,0
20240902,191800,125719685,3940,3940,3940,3940,0
20240902,191700,125719685,3940,3940,3940,3940,0
20240902,191600,125719685,3940,3940,3940,3940,0
20240902,191500,125719685,3940,3940,3940,3940,0
20240902,191400,125719685,3940,3940,3940,3940,0
20240902,191300,125719685,3940,3940,3940,3940,0
20240902,191200,125719685,3940,3940,3940,3940,0
20240902,191100,125719685,3940,3940,3940,3940,0
20240902,191000,125719685,3940,3940,3940,3940,0
20240902,190900,125719685,3940,3940,3940,3940,0
20240902,190800,125719685,3940,3940,3940,3940,0
20240902,190700,125719685,3940,3940,3940,3940,0
20240902,190600,125719685,3940,3940,3940,3940,0
20240902,190500,125719685,3940,3940,3940,3940,0
20240902,190400,125719685,3940,3940,3940,3940,0
20240902,190300,125719685,3940,3940,3940,3940,0
20240902,190200,125719685,3940,3940,3940,3940,0
20240902,190100,125719685,3940,3940,3940,3940,0
20240902,190000,125719685,3940,3940,3940,3940,0
20240902,185900,125719685,3940,3940,3940,3940,0
20240902,185800,125719685,3940,3940,3940,3940,110
20240902,185700,125719685,3940,3940,3940,3940,0
20240902,185600,125719685,3940,3940,3940,3940,0
20240902,185500,125719685,3940,3940,3940,3940,0
20240902,185400,125719685,3940,3940,3940,3940,0
20240902,185300,125719685,3940,3940,3940,3940,0
20240902,185200,125719685,3940,3940,3940,3940,0
20240902,185100,125719685,3940,3940,3940,3940,0
20240902,185000,125719685,3940,3940,3940,3940,0
20240902,184900,125719685,3940,3940,3940,3940,0
20240902,184800,125719685,3940,3940,3940,3940,0
20240902,184700,125719685,3940,3940,3940,3940,0
20240902,184600,125719685,3940,3940,3940,3940,0
20240902,184500,125719685,3940,3940,3940,3940,0
20240902,184400,125719685,3940,3940,3940,3940,0
20240902,184300,125719685,3940,3940,3940,3940,0
20240902,184200,125719685,3940,3940,3940,3940,0
20240902,184100,125719685,3940,3940,3940,3940,0
20240902,184000,125719685,3940,3940,3940,3940,0
20240902,183900,125719685,3940,3940,3940,3940,0
20240902,183800,125719685,3940,3940,3940,3940,0
20240902,183700,125719685,3940,3940,3940,3940,0
20240902,183600,125719685,3940,3940,3940,3940,0
20240902,183500,125719685,3940,3940,3940,3940,0
20240902,183400,125719685,3940,3940,3940,3940,0
20240902,183300,125719685,3940,3940,3940,3940,0
20240902,183200,125719685,3940,3940,3940,3940,0
20240902,183100,125719685,3940,3940,3940,3940,0
20240902,183000,125719685,3940,3940,3940,3940,0
20240902,182900,125719685,3940,3940,3940,3940,0
20240902,182800,125719685,3940,3940,3940,3940,110
20240902,182700,125719685,3940,3940,3940,3940,0
20240902,182600,125719685,3940,3940,3940,3940,0
20240902,182500,125719685,3940,3940,3940,3940,0
20240902,182400,125719685,3940,3940,3940,3940,0
20240902,182300,125719685,3940,3940,3940,3940,0
20240902,182200,125719685,3940,3940,3940,3940,0
20240902,182100,125719685,3940,3940,3940,3940,0
20240902,182000,125719685,3940,3940,3940,3940,0
20240902,181900,125719685,3940,3940,3940,3940,0
20240902,181800,125719685,3940,3940,3940,3940,0
20240902,181700,125719685,3940,3940,3940,3940,0
20240902,181600,125719685,3940,3940,3940,3940,0
20240902,181500,125719685,3940,3940,3940,3940,0
20240902,181400,125719685,3940,3940,3940,3940,0
20240902,181300,125719685,3940,3940,3940,3940,0
20240902,181200,125719685,3940,3940,3940,3940,0
20240902,181100,125719685,3940,3940,3940,3940,0
20240902,181000,125719685,3940,3940,3940,3940,0
20240902,180900,125719685,3940,3940,3940,3940,0
20240902,180800,125719685,3940,3940,3940,3940,0
20240902,180700,125719685,3940,3940,3940,3940,0
20240902,180600,125719685,3940,3940,3940,3940,0
20240902,180500,125719685,3940,3940,3940,3940,0
20240902,180400,125719685,3940,3940,3940,3940,0
20240902,180300,125719685,3940,3940,3940,3940,0
20240902,180200,125719685,3940,3940,3940,3940,0
20240902,180100,125719685,3940,3940,3940,3940,0
20240902,180000,125719685,3940,3940,3940,3940,0
20240902,175900,125719685,3940,3940,3940,3940,0
20240902,175800,125719685,3940,3940,3940,3940,110
20240902,175700,125719685,3940,3940,3940,3940,0
20240902,175600,125719685,3940,3940,3940,3940,0
20240902,175500,125719685,3940,3940,3940,3940,0
20240902,175400,125719685,3940,3940,3940,3940,0
20240902,175300,125719685,3940,3940,3940,3940,0
20240902,175200,125719685,3940,3940,3940,3940,0
20240902,175100,125719685,3940,3940,3940,3940,0
20240902,175000,125719685,3940,3940,3940,3940,0
20240902,174900,125719685,3940,3940,3940,3940,0
20240902,174800,125719685,3940,3940,3940,3940,0
20240902,174700,125719685,3940,3940,3940,3940,0
20240902,174600,125719685,3940,3940,3940,3940,0
20240902,174500,125719685,3940,3940,3940,3940,0
20240902,174400,125719685,3940,3940,3940,3940,0
20240902,174300,125719685,3940,3940,3940,3940,0
20240902,174200,125719685,3940,3940,3940,3940,0
20240902,174100,125719685,3940,3940,3940,3940,0
20240902,174000,125719685,3940,3940,3940,3940,0
20240902,173900,125719685,3940,3940,3940,3940,0
20240902,173800,125719685,3940,3940,3940,3940,0
20240902,173700,125719685,3940,3940,3940,3940,0
20240902,173600,125719685,3940,3940,3940,3940,0
20240902,173500,125719685,3940,3940,3940,3940,0
20240902,173400,125719685,3940,3940,3940,3940,0
20240902,173300,125719685,3940,3940,3940,3940,0
20240902,173200,125719685,3940,3940,3940,3940,0
20240902,173100,125719685,3940,3940,3940,3940,0
20240902,173000,125719685,3940,3940,3940,3940,0
20240902,172900,125719685,3940,3940,3940,3940,0
20240902,172800,125719685,3940,3940,3940,3940,110
20240902,172700,125719685,3940,3940,3940,3940,0
20240902,172600,125719685,3940,3940,3940,3940,0
20240902,172500,125719685,3940,3940,3940,3940,0
20240902,172400,125719685,3940,3940,3940,3940,0
20240902,172300,125719685,3940,3940,3940,3940,0
20240902,172200,125719685,3940,3940,3940,3940,0
20240902,172100,125719685,3940,3940,3940,3940,0
20240902,172000,125719685,3940,3940,3940,3940,0
20240902,171900,125719685,3940,3940,3940,3940,0
20240902,171800,125719685,3940,3940,3940,3940,0
20240902,171700,125719685,3940,3940,3940,3940,0
20240902,171600,125719685,3940,3940,3940,3940,0
20240902,171500,125719685,3940,3940,3940,3940,0
20240902,171400,125719685,3940,3940,3940,3940,0
20240902,171300,125719685,3940,3940,3940,3940,0
20240902,171200,125719685,3940,3940,3940,3940,0
20240902,171100,125719685,3940,3940,3940,3940,0
20240902,171000,125719685,3940,3940,3940,3940,0
20240902,170900,125719685,3940,3940,3940,3940,0
20240902,170800,125719685,3940,3940,3940,3940,0
20240902,170700,125719685,3940,3940,3940,3940,0
20240902,170600,125719685,3940,3940,3940,3940,0
20240902,170500,125719685,3940,3940,3940,3940,0
20240902,170400,125719685,3940,3940,3940,3940,0
20240902,170300,125719685,3940,3940,3940,3940,0
20240902,170200,125719685,3940,3940,3940,3940,0
20240902,170100,125719685,3940,3940,3940,3940,0
20240902,170000,125719685,3940,3940,3940,3940,0
20240902,165900,125719685,3940,3940,3940,3940,0
20240902,165800,125719685,3940,3940,3940,3940,110
20240902,165700,125719685,3940,3940,3940,3940,0
20240902,165600,125719685,3940,3940,3940,3940,0
20240902,165500,125719685,3940,3940,3940,3940,0
20240902,165400,125719685,3940,3940,3940,3940,0
20240902,165300,125719685,3940,3940,3940,3940,0
20240902,165200,125719685,3940,3940,3940,3940,0
20240902,165100,125719685,3940,3940,3940,3940,0
20240902,165000,125719685,3940,3940,3940,3940,0
20240902,164900,125719685,3940,3940,3940,3940,0
20240902,164800,125719685,3940,3940,3940,3940,0
20240902,164700,125719685,3940,3940,3940,3940,0
20240902,164600,125719685,3940,3940,3940,3940,0
20240902,164500,125719685,3940,3940,3940,3940,0
20240902,164400,125719685,3940,3940,3940,3940,0
20240902,164300,125719685,3940,3940,3940,3940,0
20240902,164200,125719685,3940,3940,3940,3940,0
20240902,164100,125719685,3940,3940,3940,3940,0
20240902,164000,125719685,3940,3940,3940,3940,0
20240902,163900,125719685,3940,3940,3940,3940,0
20240902,163800,125719685,3940,3940,3940,3940,0
20240902,163700,125719685,3940,3940,3940,3940,0
20240902,163600,125719685,3940,3940,3940,3940,0
20240902,163500,125719685,3940,3940,3940,3940,0
20240902,163400,125719685,3940,3940,3940,3940,0
20240902,163300,125719685,3940,3940,3940,3940,0
20240902,163200,125719685,3940,3940,3940,3940,0
20240902,163100,125719685,3940,3940,3940,3940,0
20240902,163000,125719685,3940,3940,3940,3940,0
20240902,162900,125719685,3940,3940,3940,3940,0
20240902,162800,125719685,3940,3940,3940,3940,110
20240902,162700,125719685,3940,3940,3940,3940,0
20240902,162600,125719685,3940,3940,3940,3940,0
20240902,162500,125719685,3940,3940,3940,3940,0
20240902,162400,125719685,3940,3940,3940,3940,0
20240902,162300,125719685,3940,3940,3940,3940,0
20240902,162200,125719685,3940,3940,3940,3940,0
20240902,162100,125719685,3940,3940,3940,3940,0
20240902,162000,125719685,3940,3940,3940,3940,0
20240902,161900,125719685,3940,3940,3940,3940,0
20240902,161800,125719685,3940,3940,3940,3940,0
20240902,161700,125719685,3940,3940,3940,3940,0
20240902,161600,125719685,3940,3940,3940,3940,0
20240902,161500,125719685,3940,3940,3940,3940,0
20240902,161400,125719685,3940,3940,3940,3940,0
20240902,161300,125719685,3940,3940,3940,3940,0
20240902,161200,125719685,3940,3940,3940,3940,0
20240902,161100,125719685,3940,3940,3940,3940,0
20240902,161000,125719685,3940,3940,3940,3940,0
20240902,160900,125719685,3940,3940,3940,3940,0
20240902,160800,125719685,3940,3940,3940,3940,0
20240902,160700,125719685,3940,3940,3940,3940,0
20240902,160600,125719685,3940,3940,3940,3940,0
20240902,160500,125719685,3940,3940,3940,3940,0
20240902,160400,125719685,3940,3940,3940,3940,0
20240902,160300,125719685,3940,3940,3940,3940,0
20240902,160200,125719685,3940,3940,3940,3940,0
20240902,160100,125719685,3940,3940,3940,3940,0
20240902,160000,125719685,3940,3940,3940,3940,0
20240902,155900,125719685,3940,3940,3940,3940,0
20240902,155800,125719685,3940,3940,3940,3940,110
20240902,155700,125719685,3940,3940,3940,3940,0
20240902,155600,125719685,3940,3940,3940,3940,0
20240902,155500,125719685,3940,3940,3940,3940,0
20240902,155400,125719685,3940,3940,3940,3940,0
20240902,155300,125719685,3940,3940,3940,3940,0
20240902,155200,125719685,3940,3940,3940,3940,0
20240902,155100,125719685,3940,3940,3940,3940,0
20240902,155000,125719685,3940,3940,3940,3940,0
20240902,154900,125719685,3940,3940,3940,3940,0
20240902,154800,125719685,3940,3940,3940,3940,0
20240902,154700,125719685,3940,3940,3940,3940,0
20240902,154600,125719685,3940,3940,3940,3940,0
20240902,154500,125719685,3940,3940,3940,3940,0
20240902,154400,125719685,3940,3940,3940,3940,0
20240902,154300,125719685,3940,3940,3940,3940,0
20240902,154200,125719685,3940,3940,3940,3940,0
20240902,154100,125719685,3940,3940,3940,3940,0
20240902,154000,125719685,3940,3940,3940,3940,0
20240902,153900,125719685,3940,3940,3940,3940,0
20240902,153800,125719685,3940,3940,3940,3940,0
20240902,153700,125719685,3940,3940,3940,3940,0
20240902,153600,125719685,3940,3940,3940,3940,0
20240902,153500,125719685,3940,3940,3940,3940,0
20240902,153400,125719685,3940,3940,3940,3940,0
20240902,153300,125719685,3940,3940,3940,3940,0
20240902,153200,125719685,3940,3940,3940,3940,0
20240902,153100,125719685,3940,3940,3940,3940,0
20240902,153000,125719685,3940,3940,3940,3940,110
20240902,152900,125286285,3935,3935,3935,3935,0
20240902,152800,125286285,3935,3935,3935,3935,0
20240902,152700,125286285,3935,3935,3935,3935,0
20240902,152600,125286285,3935,3935,3935,3935,0
20240902,152500,125286285,3935,3935,3935,3935,0
20240902,152400,125286285,3935,3935,3935,3935,0
20240902,152300,125286285,3935,3935,3935,3935,0
20240902,152200,125286285,3935,3935,3935,3935,0
20240902,152100,125286285,3935,3935,3935,3935,0
20240902,152000,125286285,3935,3935,3935,3935,0
20240902,151900,125286285,3935,3920,3935,3910,2366
20240902,151800,116023870,3920,3930,3935,3920,204
20240902,151700,115221690,3940,3940,3940,3940,0
20240902,151600,115221690,3940,3935,3940,3935,50
20240902,151500,115024915,3935,3925,3935,3925,58
20240902,151400,114796930,3940,3935,3940,3935,50
20240902,151300,114599985,3935,3935,3935,3935,0
20240902,151200,114599985,3935,3935,3935,3935,103
20240902,151100,114194680,3940,3935,3940,3935,50
20240902,151000,113997895,3930,3935,3935,3930,5
20240902,150900,113978240,3925,3925,3925,3925,2
20240902,150800,113970390,3950,3950,3950,3950,100
20240902,150700,113575390,3950,3950,3950,3950,55
20240902,150600,113358140,3950,3950,3950,3950,3
20240902,150500,113346290,3965,3965,3965,3965,0
20240902,150400,113346290,3965,3930,3965,3930,1000
20240902,150300,109404530,3930,3930,3960,3925,1437
20240902,150200,103728500,3920,3920,3920,3920,1
20240902,150100,103724580,3945,3945,3945,3945,0
20240902,150000,103724580,3945,3945,3945,3945,0
20240902,145900,103724580,3945,3930,3945,3930,2
20240902,145800,103716705,3915,3915,3915,3915,0
20240902,145700,103716705,3915,3915,3915,3915,0
20240902,145600,103716705,3915,3915,3915,3915,0
20240902,145500,103716705,3915,3915,3915,3915,0
20240902,145400,103716705,3915,3920,3920,3915,160
20240902,145300,103089890,3930,3930,3930,3930,0
20240902,145200,103089890,3930,3930,3930,3930,0
20240902,145100,103089890,3930,3930,3930,3930,2
20240902,145000,103082030,3945,3945,3945,3945,0
20240902,144900,103082030,3945,3945,3945,3945,1
20240902,144800,103078085,3925,3945,3945,3925,9
20240902,144700,103042710,3935,3935,3935,3935,9
20240902,144600,103007295,3935,3935,3935,3935,38
20240902,144500,102857765,3935,3935,3935,3935,0
20240902,144400,102857765,3935,3935,3935,3935,0
20240902,144300,102857765,3935,3935,3935,3935,0
20240902,144200,102857765,3935,3935,3935,3935,0
20240902,144100,102857765,3935,3935,3935,3935,0
20240902,144000,102857765,3935,3935,3935,3935,1
20240902,143900,102853830,3930,3930,3930,3930,0
20240902,143800,102853830,3930,3930,3930,3930,0
20240902,143700,102853830,3930,3930,3930,3930,0
20240902,143600,102853830,3930,3930,3930,3930,0
20240902,143500,102853830,3930,3930,3930,3930,0
20240902,143400,102853830,3930,3930,3930,3930,216
20240902,143300,102004950,3940,3940,3940,3940,0
20240902,143200,102004950,3940,3925,3940,3925,22
20240902,143100,101918585,3925,3925,3925,3925,0
20240902,143000,101918585,3925,3925,3925,3925,50
20240902,142900,101722335,3925,3925,3925,3925,0
20240902,142800,101722335,3925,3925,3925,3925,0
20240902,142700,101722335,3925,3925,3925,3925,1
20240902,142600,101718410,3920,3920,3920,3920,23
20240902,142500,101628250,3915,3915,3915,3915,0
20240902,142400,101628250,3915,3915,3915,3915,16
20240902,142300,101565610,3915,3915,3915,3915,0
20240902,142200,101565610,3915,3915,3915,3915,0
20240902,142100,101565610,3915,3915,3915,3915,0
20240902,142000,101565610,3915,3915,3915,3915,0
20240902,141900,101565610,3915,3915,3915,3915,0
20240902,141800,101565610,3915,3915,3915,3915,0
20240902,141700,101565610,3915,3915,3915,3915,0
20240902,141600,101565610,3915,3915,3915,3915,0
20240902,141500,101565610,3915,3915,3915,3915,2
20240902,141400,101557780,3915,3915,3915,3915,0
20240902,141300,101557780,3915,3915,3915,3915,0
20240902,141200,101557780,3915,3915,3915,3915,399
20240902,141100,99995695,3915,3915,3915,3915,0
20240902,141000,99995695,3915,3915,3915,3915,0
20240902,140900,99995695,3915,3915,3915,3915,0
20240902,140800,99995695,3915,3915,3915,3915,0
20240902,140700,99995695,3915,3915,3915,3915,0
20240902,140600,99995695,3915,3915,3915,3915,0
20240902,140500,99995695,3915,3915,3915,3915,0
20240902,140400,99995695,3915,3915,3915,3915,0
20240902,140300,99995695,3915,3915,3915,3915,0
20240902,140200,99995695,3915,3915,3915,3915,30
20240902,140100,99878245,3915,3915,3915,3915,0
20240902,140000,99878245,3915,3915,3915,3915,1
20240902,135900,99874330,3900,3900,3900,3900,0
20240902,135800,99874330,3900,3900,3900,3900,0
20240902,135700,99874330,3900,3900,3900,3900,0
20240902,135600,99874330,3900,3900,3900,3900,0
20240902,135500,99874330,3900,3900,3900,3900,3
20240902,135400,99862630,3905,3905,3905,3905,0
20240902,135300,99862630,3905,3905,3905,3905,0
20240902,135200,99862630,3905,3905,3905,3905,0
20240902,135100,99862630,3905,3905,3905,3905,0
20240902,135000,99862630,3905,3905,3905,3905,0
20240902,134900,99862630,3905,3905,3905,3905,0
20240902,134800,99862630,3905,3905,3905,3905,0
20240902,134700,99862630,3905,3905,3905,3905,0
20240902,134600,99862630,3905,3905,3905,3905,0
20240902,134500,99862630,3905,3910,3910,3905,27
20240902,134400,99757080,3910,3910,3910,3910,0
20240902,134300,99757080,3910,3905,3910,3905,207
20240902,134200,98947895,3910,3910,3910,3910,10
20240902,134100,98908795,3910,3910,3910,3910,0
20240902,134000,98908795,3910,3910,3910,3910,0
20240902,133900,98908795,3910,3910,3910,3910,0
20240902,133800,98908795,3910,3910,3910,3910,0
20240902,133700,98908795,3910,3910,3910,3910,0
20240902,133600,98908795,3910,3910,3910,3910,0
20240902,133500,98908795,3910,3910,3910,3910,0
20240902,133400,98908795,3910,3910,3910,3910,0
20240902,133300,98908795,3910,3910,3910,3910,0
20240902,133200,98908795,3910,3910,3910,3910,0
20240902,133100,98908795,3910,3910,3910,3910,0
20240902,133000,98908795,3910,3910,3910,3910,0
20240902,132900,98908795,3910,3910,3910,3910,0
20240902,132800,98908795,3910,3910,3910,3910,0
20240902,132700,98908795,3910,3910,3910,3910,1
20240902,132600,98904885,3905,3905,3905,3905,0
20240902,132500,98904885,3905,3905,3905,3905,0
20240902,132400,98904885,3905,3905,3905,3905,7
20240902,132300,98877550,3905,3905,3905,3905,0
20240902,132200,98877550,3905,3905,3905,3905,0
20240902,132100,98877550,3905,3905,3905,3905,0
20240902,132000,98877550,3905,3905,3905,3905,0
20240902,131900,98877550,3905,3905,3905,3905,0
20240902,131800,98877550,3905,3905,3905,3905,0
20240902,131700,98877550,3905,3905,3905,3905,0
20240902,131600,98877550,3905,3905,3905,3905,0
20240902,131500,98877550,3905,3905,3905,3905,0
20240902,131400,98877550,3905,3905,3905,3905,0
20240902,131300,98877550,3905,3905,3905,3905,3
20240902,131200,98865835,3905,3905,3905,3905,0
20240902,131100,98865835,3905,3905,3905,3905,0
20240902,131000,98865835,3905,3905,3905,3905,0
20240902,130900,98865835,3905,3905,3905,3905,0
20240902,130800,98865835,3905,3905,3905,3905,0
20240902,130700,98865835,3905,3905,3905,3905,0
20240902,130600,98865835,3905,3905,3905,3905,152
20240902,130500,98272275,3905,3905,3905,3905,0
20240902,130400,98272275,3905,3905,3905,3905,0
20240902,130300,98272275,3905,3905,3905,3905,0
20240902,130200,98272275,3905,3905,3905,3905,0
20240902,130100,98272275,3905,3905,3905,3905,0
20240902,130000,98272275,3905,3905,3905,3905,0
20240902,125900,98272275,3905,3905,3905,3905,0
20240902,125800,98272275,3905,3905,3905,3905,0
20240902,125700,98272275,3905,3905,3905,3905,0
20240902,125600,98272275,3905,3905,3905,3905,0
20240902,125500,98272275,3905,3905,3905,3905,0
20240902,125400,98272275,3905,3905,3905,3905,0
20240902,125300,98272275,3905,3905,3905,3905,0
20240902,125200,98272275,3905,3905,3905,3905,0
20240902,125100,98272275,3905,3905,3905,3905,0
20240902,125000,98272275,3905,3905,3905,3905,0
20240902,124900,98272275,3905,3905,3905,3905,0
20240902,124800,98272275,3905,3905,3905,3905,0
20240902,124700,98272275,3905,3905,3905,3905,0
20240902,124600,98272275,3905,3905,3905,3905,200
20240902,124500,97491275,3905,3905,3905,3905,0
20240902,124400,97491275,3905,3905,3905,3905,0
20240902,124300,97491275,3905,3905,3905,3905,0
20240902,124200,97491275,3905,3905,3905,3905,0
20240902,124100,97491275,3905,3905,3905,3905,0
20240902,124000,97491275,3905,3905,3905,3905,0
20240902,123900,97491275,3905,3905,3905,3905,0
20240902,123800,97491275,3905,3905,3905,3905,0
20240902,123700,97491275,3905,3905,3905,3905,0
20240902,123600,97491275,3905,3905,3905,3905,0
20240902,123500,97491275,3905,3905,3905,3905,0
20240902,123400,97491275,3905,3905,3905,3905,0
20240902,123300,97491275,3905,3905,3905,3905,0
20240902,123200,97491275,3905,3905,3905,3905,0
20240902,123100,97491275,3905,3905,3905,3905,200
20240902,123000,96710275,3900,3900,3900,3900,0
20240902,122900,96710275,3900,3900,3900,3900,0
20240902,122800,96710275,3900,3900,3900,3900,0
20240902,122700,96710275,3900,3905,3905,3900,310
20240902,122600,95499975,3905,3905,3905,3905,0
20240902,122500,95499975,3905,3905,3905,3905,0
20240902,122400,95499975,3905,3905,3905,3905,0
20240902,122300,95499975,3905,3905,3905,3905,0
20240902,122200,95499975,3905,3905,3905,3905,0
20240902,122100,95499975,3905,3905,3905,3905,0
20240902,122000,95499975,3905,3905,3905,3905,0
20240902,121900,95499975,3905,3905,3905,3905,0
20240902,121800,95499975,3905,3905,3905,3905,0
20240902,121700,95499975,3905,3905,3905,3905,1
20240902,121600,95496070,3905,3905,3905,3905,0
20240902,121500,95496070,3905,3905,3905,3905,0
20240902,121400,95496070,3905,3905,3905,3905,0
20240902,121300,95496070,3905,3905,3905,3905,0
20240902,121200,95496070,3905,3905,3905,3905,67
20240902,121100,95234435,3900,3900,3900,3900,0
20240902,121000,95234435,3900,3900,3900,3900,0
20240902,120900,95234435,3900,3900,3900,3900,0
20240902,120800,95234435,3900,3900,3900,3900,0
20240902,120700,95234435,3900,3900,3900,3900,0
20240902,120600,95234435,3900,3900,3900,3900,0
20240902,120500,95234435,3900,3900,3900,3900,0
20240902,120400,95234435,3900,3900,3900,3900,10
20240902,120300,95195435,3905,3905,3905,3905,0
20240902,120200,95195435,3905,3905,3905,3905,260
20240902,120100,94180135,3905,3905,3905,3905,0
20240902,120000,94180135,3905,3905,3905,3905,0
20240902,115900,94180135,3905,3905,3905,3905,0
20240902,115800,94180135,3905,3905,3905,3905,0
20240902,115700,94180135,3905,3905,3905,3905,1
20240902,115600,94176230,3895,3895,3895,3895,0
20240902,115500,94176230,3895,3895,3895,3895,1
20240902,115400,94172335,3900,3900,3900,3900,20
20240902,115300,94094335,3925,3915,3925,3915,549
20240902,115200,91944990,3935,3920,3935,3920,4
20240902,115100,91929295,3920,3915,3920,3915,203
20240902,115000,91134545,3915,3910,3915,3910,10
20240902,114900,91095440,3930,3910,3930,3910,12
20240902,114800,91048440,3895,3895,3895,3895,0
20240902,114700,91048440,3895,3895,3895,3895,0
20240902,114600,91048440,3895,3895,3895,3895,0
20240902,114500,91048440,3895,3895,3895,3895,0
20240902,114400,91048440,3895,3895,3895,3895,0
20240902,114300,91048440,3895,3895,3895,3895,0
20240902,114200,91048440,3895,3895,3895,3895,0
20240902,114100,91048440,3895,3895,3895,3895,0
20240902,114000,91048440,3895,3890,3895,3890,188
20240902,113900,90316200,3925,3925,3925,3925,1
20240902,113800,90312275,3900,3900,3900,3900,176
20240902,113700,89625875,3900,3900,3900,3900,0
20240902,113600,89625875,3900,3900,3900,3900,0
20240902,113500,89625875,3900,3890,3920,3890,310
20240902,113400,88417105,3915,3935,3935,3890,11
20240902,113300,88374225,3905,3905,3905,3905,0
20240902,113200,88374225,3905,3905,3905,3905,0
20240902,113100,88374225,3905,3905,3905,3905,1
20240902,113000,88370320,3915,3915,3915,3915,0
20240902,112900,88370320,3915,3930,3930,3915,192
20240902,112800,87617165,3925,3925,3925,3925,1
20240902,112700,87613240,3935,3935,3935,3935,0
20240902,112600,87613240,3935,3935,3970,3935,5001
20240902,112500,67821820,3905,3905,3905,3905,0
20240902,112400,67821820,3905,3905,3905,3905,0
20240902,112300,67821820,3905,3905,3905,3905,0
20240902,112200,67821820,3905,3910,3910,3905,6
20240902,112100,67798365,3915,3890,3950,3890,1356
20240902,112000,62505160,3895,3895,3895,3895,0
20240902,111900,62505160,3895,3895,3895,3895,0
20240902,111800,62505160,3895,3895,3895,3895,0
20240902,111700,62505160,3895,3895,3895,3895,0
20240902,111600,62505160,3895,3895,3895,3895,0
20240902,111500,62505160,3895,3895,3895,3895,0
20240902,111400,62505160,3895,3895,3895,3895,0
20240902,111300,62505160,3895,3895,3895,3895,0
20240902,111200,62505160,3895,3895,3895,3895,0
20240902,111100,62505160,3895,3895,3895,3895,190
20240902,111000,61765110,3895,3895,3895,3895,100
20240902,110900,61375610,3895,3895,3895,3895,1
20240902,110800,61371715,3895,3895,3895,3895,75
20240902,110700,61079590,3895,3895,3895,3895,0
20240902,110600,61079590,3895,3895,3895,3895,0
20240902,110500,61079590,3895,3895,3895,3895,0
20240902,110400,61079590,3895,3895,3895,3895,0
20240902,110300,61079590,3895,3895,3895,3895,0
20240902,110200,61079590,3895,3895,3895,3895,0
20240902,110100,61079590,3895,3895,3895,3895,0
20240902,110000,61079590,3895,3895,3895,3895,0
20240902,105900,61079590,3895,3895,3895,3895,0
20240902,105800,61079590,3895,3895,3895,3895,0
20240902,105700,61079590,3895,3895,3895,3895,0
20240902,105600,61079590,3895,3895,3895,3895,0
20240902,105500,61079590,3895,3895,3895,3895,0
20240902,105400,61079590,3895,3895,3895,3895,15
20240902,105300,61021165,3895,3895,3895,3895,34
20240902,105200,60888735,3895,3905,3905,3895,432
20240902,105100,59203170,3905,3905,3905,3905,0
20240902,105000,59203170,3905,3905,3905,3905,0
20240902,104900,59203170,3905,3905,3905,3905,0
20240902,104800,59203170,3905,3905,3905,3905,0
20240902,104700,59203170,3905,3905,3905,3905,0
20240902,104600,59203170,3905,3905,3905,3905,0
20240902,104500,59203170,3905,3905,3905,3905,0
20240902,104400,59203170,3905,3905,3905,3905,0
20240902,104300,59203170,3905,3905,3905,3905,0
20240902,104200,59203170,3905,3905,3905,3905,0
20240902,104100,59203170,3905,3905,3905,3905,0
20240902,104000,59203170,3905,3910,3910,3905,12
20240902,103900,59156260,3935,3935,3935,3935,0
20240902,103800,59156260,3935,3935,3935,3935,0
20240902,103700,59156260,3935,3935,3935,3935,0
20240902,103600,59156260,3935,3935,3935,3935,0
20240902,103500,59156260,3935,3935,3935,3935,0
20240902,103400,59156260,3935,3935,3935,3935,0
20240902,103300,59156260,3935,3935,3935,3935,0
20240902,103200,59156260,3935,3935,3935,3935,0
20240902,103100,59156260,3935,3935,3935,3935,0
20240902,103000,59156260,3935,3935,3935,3935,0
20240902,102900,59156260,3935,3935,3935,3935,0
20240902,102800,59156260,3935,3935,3935,3935,0
20240902,102700,59156260,3935,3935,3935,3935,0
20240902,102600,59156260,3935,3935,3935,3935,0
20240902,102500,59156260,3935,3935,3935,3935,0
20240902,102400,59156260,3935,3935,3935,3935,0
20240902,102300,59156260,3935,3935,3935,3935,0
20240902,102200,59156260,3935,3935,3935,3935,0
20240902,102100,59156260,3935,3935,3935,3935,0
20240902,102000,59156260,3935,3935,3935,3935,20
20240902,101900,59077560,3940,3940,3940,3940,0
20240902,101800,59077560,3940,3950,3950,3915,3
20240902,101700,59065755,3945,3945,3945,3945,0
20240902,101600,59065755,3945,3945,3945,3945,0
20240902,101500,59065755,3945,3910,3945,3910,51
20240902,101400,58866310,3910,3910,3910,3910,89
20240902,101300,58518320,3905,3945,3945,3905,114
20240902,101200,58072450,3980,3980,3980,3980,0
20240902,101100,58072450,3980,3980,3980,3980,0
20240902,101000,58072450,3980,3980,3980,3980,0
20240902,100900,58072450,3980,3980,3980,3980,1
20240902,100800,58068470,3945,3945,3945,3945,0
20240902,100700,58068470,3945,3970,3990,3945,2272
20240902,100600,49022225,3970,3915,3970,3915,2000
20240902,100500,41104165,3915,3915,3915,3915,0
20240902,100400,41104165,3915,3915,3915,3915,1
20240902,100300,41100250,3905,3905,3905,3905,0
20240902,100200,41100250,3905,3915,3915,3905,479
20240902,100100,39229375,3920,3920,3920,3920,0
20240902,100000,39229375,3920,3920,3920,3920,1
20240902,095900,39225455,3915,3915,3915,3915,3
20240902,095800,39213710,3925,3925,3925,3925,1
20240902,095700,39209785,3920,3915,3920,3915,59
20240902,095600,38978555,3925,3915,3925,3915,5
20240902,095500,38958970,3910,3925,3925,3910,123
20240902,095400,38477885,3925,3925,3925,3925,0
20240902,095300,38477885,3925,3925,3925,3925,0
20240902,095200,38477885,3925,3920,3925,3920,126
20240902,095100,37983960,3925,3925,3925,3925,1
20240902,095000,37980035,3935,3945,3945,3935,271
20240902,094900,36913640,3975,3950,3975,3950,299
20240902,094800,35731890,3980,3980,3980,3980,11
20240902,094700,35688110,3980,3980,3980,3980,0
20240902,094600,35688110,3980,3955,3980,3935,5
20240902,094500,35668325,3995,3985,3995,3985,108
20240902,094400,35237165,3995,3995,3995,3995,0
20240902,094300,35237165,3995,3995,3995,3995,0
20240902,094200,35237165,3995,3995,3995,3995,0
20240902,094100,35237165,3995,3995,3995,3995,0
20240902,094000,35237165,3995,3980,3995,3980,1000
20240902,093900,31245545,3980,3975,3980,3975,107
20240902,093800,30819735,3980,3975,3980,3975,43
20240902,093700,30648775,3980,3980,3980,3980,0
20240902,093600,30648775,3980,3960,3980,3960,3
20240902,093500,30636865,3925,3925,3925,3925,0
20240902,093400,30636865,3925,3925,3925,3925,150
20240902,093300,30048115,3925,3950,3950,3920,102
20240902,093200,29645790,3985,3980,3985,3980,173
20240902,093100,28956580,3985,3985,3985,3985,1
20240902,093000,28952595,3955,3955,3955,3955,80
20240902,092900,28636195,3955,3980,4000,3955,827
20240902,092800,25333635,3970,3970,3985,3970,1184
20240902,092700,20617180,3970,3970,3970,3970,0
20240902,092600,20617180,3970,3945,3970,3945,601
20240902,092500,18234385,3940,3930,3940,3930,432
20240902,092400,16533730,3895,3915,3915,3895,36
20240902,092300,16393140,3915,3915,3915,3915,269
20240902,092200,15340005,3935,3915,3935,3915,1075
20240902,092100,11115380,3935,3935,3935,3935,100
20240902,092000,10721880,3955,3955,3955,3955,0
20240902,091900,10721880,3955,3935,3955,3935,33
20240902,091800,10591620,3935,3885,3935,3885,978
20240902,091700,6773165,3875,3875,3875,3875,1
20240902,091600,6769290,3885,3885,3885,3885,0
20240902,091500,6769290,3885,3885,3885,3885,0
20240902,091400,6769290,3885,3885,3885,3885,12
20240902,091300,6722670,3920,3920,3920,3920,0
20240902,091200,6722670,3920,3865,3920,3865,1000
20240902,091100,2825165,3850,3850,3850,3850,122
20240902,091000,2355465,3850,3850,3850,3850,0
20240902,090900,2355465,3850,3850,3850,3850,0
20240902,090800,2355465,3850,3850,3850,3850,15
20240902,090700,2297715,3880,3880,3880,3880,0
20240902,090600,2297715,3880,3880,3880,3880,0
20240902,090500,2297715,3880,3885,3885,3855,154
20240902,090400,1703965,3860,3860,3860,3860,58
20240902,090300,1480085,3885,3885,3885,3885,0
20240902,090200,1480085,3885,3885,3885,3885,100
20240902,090100,1091585,3855,3865,3885,3855,107
20240902,090000,678665,3870,3890,3890,3870,175