KissMeData/225530/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,203900,67604875,4675,4675,4675,4675,252
20240902,203800,67604875,4675,4675,4675,4675,0
20240902,203700,67604875,4675,4675,4675,4675,0
20240902,203600,67604875,4675,4675,4675,4675,0
20240902,203500,67604875,4675,4675,4675,4675,0
20240902,203400,67604875,4675,4675,4675,4675,0
20240902,203300,67604875,4675,4675,4675,4675,0
20240902,203200,67604875,4675,4675,4675,4675,0
20240902,203100,67604875,4675,4675,4675,4675,0
20240902,203000,67604875,4675,4675,4675,4675,0
20240902,202900,67604875,4675,4675,4675,4675,0
20240902,202800,67604875,4675,4675,4675,4675,0
20240902,202700,67604875,4675,4675,4675,4675,0
20240902,202600,67604875,4675,4675,4675,4675,0
20240902,202500,67604875,4675,4675,4675,4675,0
20240902,202400,67604875,4675,4675,4675,4675,0
20240902,202300,67604875,4675,4675,4675,4675,0
20240902,202200,67604875,4675,4675,4675,4675,0
20240902,202100,67604875,4675,4675,4675,4675,0
20240902,202000,67604875,4675,4675,4675,4675,0
20240902,201900,67604875,4675,4675,4675,4675,0
20240902,201800,67604875,4675,4675,4675,4675,0
20240902,201700,67604875,4675,4675,4675,4675,0
20240902,201600,67604875,4675,4675,4675,4675,0
20240902,201500,67604875,4675,4675,4675,4675,0
20240902,201400,67604875,4675,4675,4675,4675,0
20240902,201300,67604875,4675,4675,4675,4675,0
20240902,201200,67604875,4675,4675,4675,4675,0
20240902,201100,67604875,4675,4675,4675,4675,0
20240902,201000,67604875,4675,4675,4675,4675,0
20240902,200900,67604875,4675,4675,4675,4675,252
20240902,200800,67604875,4675,4675,4675,4675,0
20240902,200700,67604875,4675,4675,4675,4675,0
20240902,200600,67604875,4675,4675,4675,4675,0
20240902,200500,67604875,4675,4675,4675,4675,0
20240902,200400,67604875,4675,4675,4675,4675,0
20240902,200300,67604875,4675,4675,4675,4675,0
20240902,200200,67604875,4675,4675,4675,4675,0
20240902,200100,67604875,4675,4675,4675,4675,0
20240902,200000,67604875,4675,4675,4675,4675,0
20240902,195900,67604875,4675,4675,4675,4675,0
20240902,195800,67604875,4675,4675,4675,4675,0
20240902,195700,67604875,4675,4675,4675,4675,0
20240902,195600,67604875,4675,4675,4675,4675,0
20240902,195500,67604875,4675,4675,4675,4675,0
20240902,195400,67604875,4675,4675,4675,4675,0
20240902,195300,67604875,4675,4675,4675,4675,0
20240902,195200,67604875,4675,4675,4675,4675,0
20240902,195100,67604875,4675,4675,4675,4675,0
20240902,195000,67604875,4675,4675,4675,4675,0
20240902,194900,67604875,4675,4675,4675,4675,0
20240902,194800,67604875,4675,4675,4675,4675,0
20240902,194700,67604875,4675,4675,4675,4675,0
20240902,194600,67604875,4675,4675,4675,4675,0
20240902,194500,67604875,4675,4675,4675,4675,0
20240902,194400,67604875,4675,4675,4675,4675,0
20240902,194300,67604875,4675,4675,4675,4675,0
20240902,194200,67604875,4675,4675,4675,4675,0
20240902,194100,67604875,4675,4675,4675,4675,0
20240902,194000,67604875,4675,4675,4675,4675,0
20240902,193900,67604875,4675,4675,4675,4675,252
20240902,193800,67604875,4675,4675,4675,4675,0
20240902,193700,67604875,4675,4675,4675,4675,0
20240902,193600,67604875,4675,4675,4675,4675,0
20240902,193500,67604875,4675,4675,4675,4675,0
20240902,193400,67604875,4675,4675,4675,4675,0
20240902,193300,67604875,4675,4675,4675,4675,0
20240902,193200,67604875,4675,4675,4675,4675,0
20240902,193100,67604875,4675,4675,4675,4675,0
20240902,193000,67604875,4675,4675,4675,4675,0
20240902,192900,67604875,4675,4675,4675,4675,0
20240902,192800,67604875,4675,4675,4675,4675,0
20240902,192700,67604875,4675,4675,4675,4675,0
20240902,192600,67604875,4675,4675,4675,4675,0
20240902,192500,67604875,4675,4675,4675,4675,0
20240902,192400,67604875,4675,4675,4675,4675,0
20240902,192300,67604875,4675,4675,4675,4675,0
20240902,192200,67604875,4675,4675,4675,4675,0
20240902,192100,67604875,4675,4675,4675,4675,0
20240902,192000,67604875,4675,4675,4675,4675,0
20240902,191900,67604875,4675,4675,4675,4675,0
20240902,191800,67604875,4675,4675,4675,4675,0
20240902,191700,67604875,4675,4675,4675,4675,0
20240902,191600,67604875,4675,4675,4675,4675,0
20240902,191500,67604875,4675,4675,4675,4675,0
20240902,191400,67604875,4675,4675,4675,4675,0
20240902,191300,67604875,4675,4675,4675,4675,0
20240902,191200,67604875,4675,4675,4675,4675,0
20240902,191100,67604875,4675,4675,4675,4675,0
20240902,191000,67604875,4675,4675,4675,4675,0
20240902,190900,67604875,4675,4675,4675,4675,252
20240902,190800,67604875,4675,4675,4675,4675,0
20240902,190700,67604875,4675,4675,4675,4675,0
20240902,190600,67604875,4675,4675,4675,4675,0
20240902,190500,67604875,4675,4675,4675,4675,0
20240902,190400,67604875,4675,4675,4675,4675,0
20240902,190300,67604875,4675,4675,4675,4675,0
20240902,190200,67604875,4675,4675,4675,4675,0
20240902,190100,67604875,4675,4675,4675,4675,0
20240902,190000,67604875,4675,4675,4675,4675,0
20240902,185900,67604875,4675,4675,4675,4675,0
20240902,185800,67604875,4675,4675,4675,4675,0
20240902,185700,67604875,4675,4675,4675,4675,0
20240902,185600,67604875,4675,4675,4675,4675,0
20240902,185500,67604875,4675,4675,4675,4675,0
20240902,185400,67604875,4675,4675,4675,4675,0
20240902,185300,67604875,4675,4675,4675,4675,0
20240902,185200,67604875,4675,4675,4675,4675,0
20240902,185100,67604875,4675,4675,4675,4675,0
20240902,185000,67604875,4675,4675,4675,4675,0
20240902,184900,67604875,4675,4675,4675,4675,0
20240902,184800,67604875,4675,4675,4675,4675,0
20240902,184700,67604875,4675,4675,4675,4675,0
20240902,184600,67604875,4675,4675,4675,4675,0
20240902,184500,67604875,4675,4675,4675,4675,0
20240902,184400,67604875,4675,4675,4675,4675,0
20240902,184300,67604875,4675,4675,4675,4675,0
20240902,184200,67604875,4675,4675,4675,4675,0
20240902,184100,67604875,4675,4675,4675,4675,0
20240902,184000,67604875,4675,4675,4675,4675,0
20240902,183900,67604875,4675,4675,4675,4675,252
20240902,183800,67604875,4675,4675,4675,4675,0
20240902,183700,67604875,4675,4675,4675,4675,0
20240902,183600,67604875,4675,4675,4675,4675,0
20240902,183500,67604875,4675,4675,4675,4675,0
20240902,183400,67604875,4675,4675,4675,4675,0
20240902,183300,67604875,4675,4675,4675,4675,0
20240902,183200,67604875,4675,4675,4675,4675,0
20240902,183100,67604875,4675,4675,4675,4675,0
20240902,183000,67604875,4675,4675,4675,4675,0
20240902,182900,67604875,4675,4675,4675,4675,0
20240902,182800,67604875,4675,4675,4675,4675,0
20240902,182700,67604875,4675,4675,4675,4675,0
20240902,182600,67604875,4675,4675,4675,4675,0
20240902,182500,67604875,4675,4675,4675,4675,0
20240902,182400,67604875,4675,4675,4675,4675,0
20240902,182300,67604875,4675,4675,4675,4675,0
20240902,182200,67604875,4675,4675,4675,4675,0
20240902,182100,67604875,4675,4675,4675,4675,0
20240902,182000,67604875,4675,4675,4675,4675,0
20240902,181900,67604875,4675,4675,4675,4675,0
20240902,181800,67604875,4675,4675,4675,4675,0
20240902,181700,67604875,4675,4675,4675,4675,0
20240902,181600,67604875,4675,4675,4675,4675,0
20240902,181500,67604875,4675,4675,4675,4675,0
20240902,181400,67604875,4675,4675,4675,4675,0
20240902,181300,67604875,4675,4675,4675,4675,0
20240902,181200,67604875,4675,4675,4675,4675,0
20240902,181100,67604875,4675,4675,4675,4675,0
20240902,181000,67604875,4675,4675,4675,4675,0
20240902,180900,67604875,4675,4675,4675,4675,252
20240902,180800,67604875,4675,4675,4675,4675,0
20240902,180700,67604875,4675,4675,4675,4675,0
20240902,180600,67604875,4675,4675,4675,4675,0
20240902,180500,67604875,4675,4675,4675,4675,0
20240902,180400,67604875,4675,4675,4675,4675,0
20240902,180300,67604875,4675,4675,4675,4675,0
20240902,180200,67604875,4675,4675,4675,4675,0
20240902,180100,67604875,4675,4675,4675,4675,0
20240902,180000,67604875,4675,4675,4675,4675,0
20240902,175900,67604875,4675,4675,4675,4675,0
20240902,175800,67604875,4675,4675,4675,4675,0
20240902,175700,67604875,4675,4675,4675,4675,0
20240902,175600,67604875,4675,4675,4675,4675,0
20240902,175500,67604875,4675,4675,4675,4675,0
20240902,175400,67604875,4675,4675,4675,4675,0
20240902,175300,67604875,4675,4675,4675,4675,0
20240902,175200,67604875,4675,4675,4675,4675,0
20240902,175100,67604875,4675,4675,4675,4675,0
20240902,175000,67604875,4675,4675,4675,4675,0
20240902,174900,67604875,4675,4675,4675,4675,0
20240902,174800,67604875,4675,4675,4675,4675,0
20240902,174700,67604875,4675,4675,4675,4675,0
20240902,174600,67604875,4675,4675,4675,4675,0
20240902,174500,67604875,4675,4675,4675,4675,0
20240902,174400,67604875,4675,4675,4675,4675,0
20240902,174300,67604875,4675,4675,4675,4675,0
20240902,174200,67604875,4675,4675,4675,4675,0
20240902,174100,67604875,4675,4675,4675,4675,0
20240902,174000,67604875,4675,4675,4675,4675,0
20240902,173900,67604875,4675,4675,4675,4675,252
20240902,173800,67604875,4675,4675,4675,4675,0
20240902,173700,67604875,4675,4675,4675,4675,0
20240902,173600,67604875,4675,4675,4675,4675,0
20240902,173500,67604875,4675,4675,4675,4675,0
20240902,173400,67604875,4675,4675,4675,4675,0
20240902,173300,67604875,4675,4675,4675,4675,0
20240902,173200,67604875,4675,4675,4675,4675,0
20240902,173100,67604875,4675,4675,4675,4675,0
20240902,173000,67604875,4675,4675,4675,4675,0
20240902,172900,67604875,4675,4675,4675,4675,0
20240902,172800,67604875,4675,4675,4675,4675,0
20240902,172700,67604875,4675,4675,4675,4675,0
20240902,172600,67604875,4675,4675,4675,4675,0
20240902,172500,67604875,4675,4675,4675,4675,0
20240902,172400,67604875,4675,4675,4675,4675,0
20240902,172300,67604875,4675,4675,4675,4675,0
20240902,172200,67604875,4675,4675,4675,4675,0
20240902,172100,67604875,4675,4675,4675,4675,0
20240902,172000,67604875,4675,4675,4675,4675,0
20240902,171900,67604875,4675,4675,4675,4675,0
20240902,171800,67604875,4675,4675,4675,4675,0
20240902,171700,67604875,4675,4675,4675,4675,0
20240902,171600,67604875,4675,4675,4675,4675,0
20240902,171500,67604875,4675,4675,4675,4675,0
20240902,171400,67604875,4675,4675,4675,4675,0
20240902,171300,67604875,4675,4675,4675,4675,0
20240902,171200,67604875,4675,4675,4675,4675,0
20240902,171100,67604875,4675,4675,4675,4675,0
20240902,171000,67604875,4675,4675,4675,4675,0
20240902,170900,67604875,4675,4675,4675,4675,252
20240902,170800,67604875,4675,4675,4675,4675,0
20240902,170700,67604875,4675,4675,4675,4675,0
20240902,170600,67604875,4675,4675,4675,4675,0
20240902,170500,67604875,4675,4675,4675,4675,0
20240902,170400,67604875,4675,4675,4675,4675,0
20240902,170300,67604875,4675,4675,4675,4675,0
20240902,170200,67604875,4675,4675,4675,4675,0
20240902,170100,67604875,4675,4675,4675,4675,0
20240902,170000,67604875,4675,4675,4675,4675,0
20240902,165900,67604875,4675,4675,4675,4675,0
20240902,165800,67604875,4675,4675,4675,4675,0
20240902,165700,67604875,4675,4675,4675,4675,0
20240902,165600,67604875,4675,4675,4675,4675,0
20240902,165500,67604875,4675,4675,4675,4675,0
20240902,165400,67604875,4675,4675,4675,4675,0
20240902,165300,67604875,4675,4675,4675,4675,0
20240902,165200,67604875,4675,4675,4675,4675,0
20240902,165100,67604875,4675,4675,4675,4675,0
20240902,165000,67604875,4675,4675,4675,4675,0
20240902,164900,67604875,4675,4675,4675,4675,0
20240902,164800,67604875,4675,4675,4675,4675,0
20240902,164700,67604875,4675,4675,4675,4675,0
20240902,164600,67604875,4675,4675,4675,4675,0
20240902,164500,67604875,4675,4675,4675,4675,0
20240902,164400,67604875,4675,4675,4675,4675,0
20240902,164300,67604875,4675,4675,4675,4675,0
20240902,164200,67604875,4675,4675,4675,4675,0
20240902,164100,67604875,4675,4675,4675,4675,0
20240902,164000,67604875,4675,4675,4675,4675,0
20240902,163900,67604875,4675,4675,4675,4675,252
20240902,163800,67604875,4675,4675,4675,4675,0
20240902,163700,67604875,4675,4675,4675,4675,0
20240902,163600,67604875,4675,4675,4675,4675,0
20240902,163500,67604875,4675,4675,4675,4675,0
20240902,163400,67604875,4675,4675,4675,4675,0
20240902,163300,67604875,4675,4675,4675,4675,0
20240902,163200,67604875,4675,4675,4675,4675,0
20240902,163100,67604875,4675,4675,4675,4675,0
20240902,163000,67604875,4675,4675,4675,4675,0
20240902,162900,67604875,4675,4675,4675,4675,0
20240902,162800,67604875,4675,4675,4675,4675,0
20240902,162700,67604875,4675,4675,4675,4675,0
20240902,162600,67604875,4675,4675,4675,4675,0
20240902,162500,67604875,4675,4675,4675,4675,0
20240902,162400,67604875,4675,4675,4675,4675,0
20240902,162300,67604875,4675,4675,4675,4675,0
20240902,162200,67604875,4675,4675,4675,4675,0
20240902,162100,67604875,4675,4675,4675,4675,0
20240902,162000,67604875,4675,4675,4675,4675,0
20240902,161900,67604875,4675,4675,4675,4675,0
20240902,161800,67604875,4675,4675,4675,4675,0
20240902,161700,67604875,4675,4675,4675,4675,0
20240902,161600,67604875,4675,4675,4675,4675,0
20240902,161500,67604875,4675,4675,4675,4675,0
20240902,161400,67604875,4675,4675,4675,4675,0
20240902,161300,67604875,4675,4675,4675,4675,0
20240902,161200,67604875,4675,4675,4675,4675,0
20240902,161100,67604875,4675,4675,4675,4675,0
20240902,161000,67604875,4675,4675,4675,4675,0
20240902,160900,67604875,4675,4675,4675,4675,252
20240902,160800,67604875,4675,4675,4675,4675,0
20240902,160700,67604875,4675,4675,4675,4675,0
20240902,160600,67604875,4675,4675,4675,4675,0
20240902,160500,67604875,4675,4675,4675,4675,0
20240902,160400,67604875,4675,4675,4675,4675,0
20240902,160300,67604875,4675,4675,4675,4675,0
20240902,160200,67604875,4675,4675,4675,4675,0
20240902,160100,67604875,4675,4675,4675,4675,0
20240902,160000,67604875,4675,4675,4675,4675,0
20240902,155900,67604875,4675,4675,4675,4675,0
20240902,155800,67604875,4675,4675,4675,4675,0
20240902,155700,67604875,4675,4675,4675,4675,0
20240902,155600,67604875,4675,4675,4675,4675,0
20240902,155500,67604875,4675,4675,4675,4675,0
20240902,155400,67604875,4675,4675,4675,4675,0
20240902,155300,67604875,4675,4675,4675,4675,0
20240902,155200,67604875,4675,4675,4675,4675,0
20240902,155100,67604875,4675,4675,4675,4675,0
20240902,155000,67604875,4675,4675,4675,4675,0
20240902,154900,67604875,4675,4675,4675,4675,0
20240902,154800,67604875,4675,4675,4675,4675,0
20240902,154700,67604875,4675,4675,4675,4675,0
20240902,154600,67604875,4675,4675,4675,4675,0
20240902,154500,67604875,4675,4675,4675,4675,0
20240902,154400,67604875,4675,4675,4675,4675,0
20240902,154300,67604875,4675,4675,4675,4675,0
20240902,154200,67604875,4675,4675,4675,4675,0
20240902,154100,67604875,4675,4675,4675,4675,0
20240902,154000,67604875,4675,4675,4675,4675,0
20240902,153900,67604875,4675,4675,4675,4675,252
20240902,153800,67604875,4675,4675,4675,4675,0
20240902,153700,67604875,4675,4675,4675,4675,0
20240902,153600,67604875,4675,4675,4675,4675,0
20240902,153500,67604875,4675,4675,4675,4675,0
20240902,153400,67604875,4675,4675,4675,4675,0
20240902,153300,67604875,4675,4675,4675,4675,0
20240902,153200,67604875,4675,4675,4675,4675,0
20240902,153100,67604875,4675,4675,4675,4675,0
20240902,153000,67604875,4675,4675,4675,4675,252
20240902,152900,66426775,4680,4680,4680,4680,0
20240902,152800,66426775,4680,4680,4680,4680,0
20240902,152700,66426775,4680,4680,4680,4680,0
20240902,152600,66426775,4680,4680,4680,4680,0
20240902,152500,66426775,4680,4680,4680,4680,0
20240902,152400,66426775,4680,4680,4680,4680,0
20240902,152300,66426775,4680,4680,4680,4680,0
20240902,152200,66426775,4680,4680,4680,4680,0
20240902,152100,66426775,4680,4680,4680,4680,0
20240902,152000,66426775,4680,4680,4680,4680,0
20240902,151900,66426775,4680,4680,4680,4680,0
20240902,151800,66426775,4680,4680,4680,4680,0
20240902,151700,66426775,4680,4680,4680,4680,0
20240902,151600,66426775,4680,4675,4680,4675,125
20240902,151500,65842395,4675,4675,4675,4675,0
20240902,151400,65842395,4675,4665,4675,4665,102
20240902,151300,65365555,4675,4675,4675,4675,0
20240902,151200,65365555,4675,4675,4675,4675,1
20240902,151100,65360880,4670,4670,4670,4670,0
20240902,151000,65360880,4670,4670,4670,4670,122
20240902,150900,64791140,4675,4675,4675,4675,0
20240902,150800,64791140,4675,4675,4675,4675,0
20240902,150700,64791140,4675,4675,4675,4675,0
20240902,150600,64791140,4675,4675,4675,4675,0
20240902,150500,64791140,4675,4675,4675,4675,1
20240902,150400,64786465,4670,4670,4670,4670,0
20240902,150300,64786465,4670,4670,4670,4670,0
20240902,150200,64786465,4670,4670,4670,4670,0
20240902,150100,64786465,4670,4670,4670,4670,0
20240902,150000,64786465,4670,4670,4670,4670,0
20240902,145900,64786465,4670,4670,4670,4670,13
20240902,145800,64725755,4670,4670,4670,4670,0
20240902,145700,64725755,4670,4675,4675,4670,295
20240902,145600,63347605,4675,4675,4675,4675,0
20240902,145500,63347605,4675,4675,4675,4675,100
20240902,145400,62880105,4665,4665,4665,4665,0
20240902,145300,62880105,4665,4665,4665,4665,0
20240902,145200,62880105,4665,4665,4665,4665,0
20240902,145100,62880105,4665,4665,4665,4665,0
20240902,145000,62880105,4665,4665,4665,4665,0
20240902,144900,62880105,4665,4665,4665,4665,0
20240902,144800,62880105,4665,4665,4665,4665,0
20240902,144700,62880105,4665,4665,4665,4665,0
20240902,144600,62880105,4665,4665,4665,4665,1054
20240902,144500,57963195,4665,4665,4665,4665,0
20240902,144400,57963195,4665,4665,4665,4665,0
20240902,144300,57963195,4665,4665,4665,4665,0
20240902,144200,57963195,4665,4665,4665,4665,0
20240902,144100,57963195,4665,4665,4665,4665,0
20240902,144000,57963195,4665,4665,4665,4665,0
20240902,143900,57963195,4665,4665,4665,4665,0
20240902,143800,57963195,4665,4665,4665,4665,1
20240902,143700,57958530,4665,4665,4665,4665,200
20240902,143600,57025530,4660,4660,4660,4660,0
20240902,143500,57025530,4660,4660,4660,4660,0
20240902,143400,57025530,4660,4660,4660,4660,0
20240902,143300,57025530,4660,4660,4660,4660,0
20240902,143200,57025530,4660,4660,4660,4660,0
20240902,143100,57025530,4660,4660,4660,4660,0
20240902,143000,57025530,4660,4660,4660,4660,0
20240902,142900,57025530,4660,4660,4660,4660,0
20240902,142800,57025530,4660,4660,4660,4660,0
20240902,142700,57025530,4660,4665,4665,4660,2
20240902,142600,57016205,4665,4665,4665,4665,0
20240902,142500,57016205,4665,4665,4665,4665,0
20240902,142400,57016205,4665,4665,4665,4665,0
20240902,142300,57016205,4665,4665,4665,4665,0
20240902,142200,57016205,4665,4665,4665,4665,1
20240902,142100,57011540,4660,4660,4660,4660,1
20240902,142000,57006880,4660,4660,4660,4660,1
20240902,141900,57002220,4665,4665,4665,4665,0
20240902,141800,57002220,4665,4665,4665,4665,0
20240902,141700,57002220,4665,4665,4665,4665,0
20240902,141600,57002220,4665,4665,4665,4665,0
20240902,141500,57002220,4665,4665,4665,4665,0
20240902,141400,57002220,4665,4665,4665,4665,0
20240902,141300,57002220,4665,4665,4665,4665,0
20240902,141200,57002220,4665,4665,4665,4665,0
20240902,141100,57002220,4665,4665,4665,4665,100
20240902,141000,56535720,4655,4655,4655,4655,0
20240902,140900,56535720,4655,4655,4655,4655,0
20240902,140800,56535720,4655,4655,4655,4655,0
20240902,140700,56535720,4655,4655,4655,4655,0
20240902,140600,56535720,4655,4660,4660,4655,291
20240902,140500,55180860,4660,4660,4660,4660,0
20240902,140400,55180860,4660,4660,4660,4660,0
20240902,140300,55180860,4660,4660,4660,4660,0
20240902,140200,55180860,4660,4660,4660,4660,4
20240902,140100,55162220,4665,4665,4665,4665,0
20240902,140000,55162220,4665,4665,4665,4665,0
20240902,135900,55162220,4665,4665,4665,4665,0
20240902,135800,55162220,4665,4665,4665,4665,0
20240902,135700,55162220,4665,4665,4665,4665,0
20240902,135600,55162220,4665,4665,4665,4665,0
20240902,135500,55162220,4665,4665,4665,4665,0
20240902,135400,55162220,4665,4665,4665,4665,1
20240902,135300,55157555,4665,4665,4665,4665,0
20240902,135200,55157555,4665,4665,4665,4665,0
20240902,135100,55157555,4665,4665,4665,4665,625
20240902,135000,52241930,4665,4665,4665,4665,0
20240902,134900,52241930,4665,4665,4665,4665,1
20240902,134800,52237265,4665,4665,4665,4665,0
20240902,134700,52237265,4665,4665,4665,4665,0
20240902,134600,52237265,4665,4665,4665,4665,0
20240902,134500,52237265,4665,4665,4665,4665,0
20240902,134400,52237265,4665,4655,4665,4655,2
20240902,134300,52227945,4665,4655,4665,4655,2
20240902,134200,52218625,4660,4660,4660,4660,0
20240902,134100,52218625,4660,4660,4660,4660,0
20240902,134000,52218625,4660,4660,4660,4660,0
20240902,133900,52218625,4660,4660,4660,4660,101
20240902,133800,51747965,4655,4655,4655,4655,8
20240902,133700,51710725,4650,4650,4650,4650,0
20240902,133600,51710725,4650,4650,4650,4650,0
20240902,133500,51710725,4650,4650,4650,4650,0
20240902,133400,51710725,4650,4650,4650,4650,0
20240902,133300,51710725,4650,4665,4665,4650,3000
20240902,133200,37737990,4680,4680,4680,4680,0
20240902,133100,37737990,4680,4680,4680,4680,0
20240902,133000,37737990,4680,4680,4680,4680,0
20240902,132900,37737990,4680,4680,4680,4680,0
20240902,132800,37737990,4680,4680,4680,4680,1
20240902,132700,37733310,4670,4670,4670,4670,0
20240902,132600,37733310,4670,4670,4670,4670,0
20240902,132500,37733310,4670,4670,4670,4670,484
20240902,132400,35473030,4670,4670,4670,4670,0
20240902,132300,35473030,4670,4670,4670,4670,516
20240902,132200,33063310,4675,4675,4675,4675,0
20240902,132100,33063310,4675,4675,4675,4675,0
20240902,132000,33063310,4675,4675,4675,4675,0
20240902,131900,33063310,4675,4675,4675,4675,11
20240902,131800,33011885,4675,4675,4675,4675,0
20240902,131700,33011885,4675,4675,4675,4675,0
20240902,131600,33011885,4675,4675,4675,4675,0
20240902,131500,33011885,4675,4675,4675,4675,0
20240902,131400,33011885,4675,4675,4675,4675,0
20240902,131300,33011885,4675,4675,4675,4675,1
20240902,131200,33007210,4675,4675,4675,4675,1
20240902,131100,33002535,4680,4680,4680,4680,0
20240902,131000,33002535,4680,4680,4680,4680,0
20240902,130900,33002535,4680,4680,4680,4680,0
20240902,130800,33002535,4680,4680,4680,4680,0
20240902,130700,33002535,4680,4680,4680,4680,0
20240902,130600,33002535,4680,4680,4680,4680,0
20240902,130500,33002535,4680,4680,4680,4680,0
20240902,130400,33002535,4680,4680,4680,4680,0
20240902,130300,33002535,4680,4680,4680,4680,50
20240902,130200,32768535,4680,4680,4680,4680,1
20240902,130100,32763855,4680,4680,4680,4680,2
20240902,130000,32754495,4675,4675,4675,4675,0
20240902,125900,32754495,4675,4675,4675,4675,0
20240902,125800,32754495,4675,4675,4675,4675,0
20240902,125700,32754495,4675,4675,4675,4675,0
20240902,125600,32754495,4675,4680,4680,4675,566
20240902,125500,30108440,4685,4685,4685,4685,0
20240902,125400,30108440,4685,4685,4685,4685,0
20240902,125300,30108440,4685,4685,4685,4685,0
20240902,125200,30108440,4685,4685,4685,4685,0
20240902,125100,30108440,4685,4685,4685,4685,0
20240902,125000,30108440,4685,4685,4685,4685,0
20240902,124900,30108440,4685,4685,4685,4685,0
20240902,124800,30108440,4685,4685,4685,4685,0
20240902,124700,30108440,4685,4685,4685,4685,4
20240902,124600,30089700,4675,4675,4675,4675,0
20240902,124500,30089700,4675,4675,4675,4675,528
20240902,124400,27621300,4685,4685,4685,4685,0
20240902,124300,27621300,4685,4685,4685,4685,1
20240902,124200,27616615,4675,4675,4675,4675,0
20240902,124100,27616615,4675,4675,4675,4675,0
20240902,124000,27616615,4675,4675,4675,4675,0
20240902,123900,27616615,4675,4675,4675,4675,0
20240902,123800,27616615,4675,4675,4675,4675,0
20240902,123700,27616615,4675,4675,4675,4675,9
20240902,123600,27574540,4675,4675,4675,4675,0
20240902,123500,27574540,4675,4675,4675,4675,0
20240902,123400,27574540,4675,4675,4675,4675,0
20240902,123300,27574540,4675,4675,4675,4675,2
20240902,123200,27565190,4685,4685,4685,4685,14
20240902,123100,27499600,4680,4680,4680,4680,11
20240902,123000,27448120,4675,4675,4675,4675,0
20240902,122900,27448120,4675,4675,4675,4675,0
20240902,122800,27448120,4675,4675,4675,4675,0
20240902,122700,27448120,4675,4675,4675,4675,0
20240902,122600,27448120,4675,4675,4675,4675,0
20240902,122500,27448120,4675,4675,4675,4675,0
20240902,122400,27448120,4675,4675,4675,4675,0
20240902,122300,27448120,4675,4675,4675,4675,0
20240902,122200,27448120,4675,4675,4675,4675,0
20240902,122100,27448120,4675,4675,4675,4675,0
20240902,122000,27448120,4675,4675,4675,4675,476
20240902,121900,25222820,4685,4685,4685,4685,27
20240902,121800,25096325,4685,4685,4685,4685,0
20240902,121700,25096325,4685,4685,4685,4685,0
20240902,121600,25096325,4685,4685,4685,4685,15
20240902,121500,25026050,4680,4680,4680,4680,94
20240902,121400,24586130,4680,4680,4680,4680,1
20240902,121300,24581450,4680,4680,4680,4680,0
20240902,121200,24581450,4680,4680,4680,4680,0
20240902,121100,24581450,4680,4680,4680,4680,0
20240902,121000,24581450,4680,4680,4680,4680,0
20240902,120900,24581450,4680,4680,4680,4680,0
20240902,120800,24581450,4680,4680,4680,4680,0
20240902,120700,24581450,4680,4680,4680,4680,0
20240902,120600,24581450,4680,4680,4680,4680,0
20240902,120500,24581450,4680,4680,4680,4680,0
20240902,120400,24581450,4680,4680,4680,4680,0
20240902,120300,24581450,4680,4680,4680,4680,48
20240902,120200,24356810,4680,4680,4680,4680,0
20240902,120100,24356810,4680,4680,4680,4680,5
20240902,120000,24333410,4675,4675,4675,4675,0
20240902,115900,24333410,4675,4675,4675,4675,0
20240902,115800,24333410,4675,4675,4675,4675,0
20240902,115700,24333410,4675,4675,4675,4675,0
20240902,115600,24333410,4675,4675,4675,4675,0
20240902,115500,24333410,4675,4675,4675,4675,1
20240902,115400,24328735,4680,4680,4680,4680,0
20240902,115300,24328735,4680,4680,4680,4680,0
20240902,115200,24328735,4680,4680,4680,4680,0
20240902,115100,24328735,4680,4680,4680,4680,0
20240902,115000,24328735,4680,4680,4680,4680,0
20240902,114900,24328735,4680,4680,4680,4680,1
20240902,114800,24324055,4675,4675,4675,4675,0
20240902,114700,24324055,4675,4675,4675,4675,0
20240902,114600,24324055,4675,4675,4675,4675,0
20240902,114500,24324055,4675,4675,4675,4675,0
20240902,114400,24324055,4675,4675,4675,4675,0
20240902,114300,24324055,4675,4685,4685,4675,3000
20240902,114200,10276900,4690,4690,4690,4690,1
20240902,114100,10272210,4690,4690,4690,4690,0
20240902,114000,10272210,4690,4690,4690,4690,0
20240902,113900,10272210,4690,4690,4690,4690,0
20240902,113800,10272210,4690,4690,4690,4690,0
20240902,113700,10272210,4690,4690,4690,4690,0
20240902,113600,10272210,4690,4690,4690,4690,0
20240902,113500,10272210,4690,4690,4690,4690,0
20240902,113400,10272210,4690,4690,4690,4690,0
20240902,113300,10272210,4690,4690,4690,4690,0
20240902,113200,10272210,4690,4690,4690,4690,0
20240902,113100,10272210,4690,4690,4690,4690,0
20240902,113000,10272210,4690,4690,4690,4690,0
20240902,112900,10272210,4690,4690,4690,4690,0
20240902,112800,10272210,4690,4690,4690,4690,0
20240902,112700,10272210,4690,4690,4690,4690,0
20240902,112600,10272210,4690,4690,4690,4690,0
20240902,112500,10272210,4690,4690,4690,4690,0
20240902,112400,10272210,4690,4690,4690,4690,0
20240902,112300,10272210,4690,4690,4690,4690,14
20240902,112200,10206550,4690,4690,4690,4690,0
20240902,112100,10206550,4690,4690,4690,4690,0
20240902,112000,10206550,4690,4690,4690,4690,0
20240902,111900,10206550,4690,4690,4690,4690,0
20240902,111800,10206550,4690,4690,4690,4690,0
20240902,111700,10206550,4690,4690,4690,4690,0
20240902,111600,10206550,4690,4690,4690,4690,1
20240902,111500,10201860,4685,4685,4685,4685,0
20240902,111400,10201860,4685,4685,4685,4685,0
20240902,111300,10201860,4685,4685,4685,4685,90
20240902,111200,9780210,4690,4690,4690,4690,0
20240902,111100,9780210,4690,4690,4690,4690,0
20240902,111000,9780210,4690,4690,4690,4690,0
20240902,110900,9780210,4690,4690,4690,4690,0
20240902,110800,9780210,4690,4690,4690,4690,0
20240902,110700,9780210,4690,4690,4690,4690,0
20240902,110600,9780210,4690,4690,4690,4690,0
20240902,110500,9780210,4690,4690,4690,4690,0
20240902,110400,9780210,4690,4690,4690,4690,0
20240902,110300,9780210,4690,4690,4690,4690,0
20240902,110200,9780210,4690,4690,4690,4690,0
20240902,110100,9780210,4690,4695,4695,4690,2
20240902,110000,9770825,4695,4695,4695,4695,0
20240902,105900,9770825,4695,4695,4695,4695,0
20240902,105800,9770825,4695,4695,4695,4695,0
20240902,105700,9770825,4695,4695,4695,4695,0
20240902,105600,9770825,4695,4695,4695,4695,0
20240902,105500,9770825,4695,4695,4695,4695,0
20240902,105400,9770825,4695,4690,4695,4690,3
20240902,105300,9756750,4690,4690,4690,4690,0
20240902,105200,9756750,4690,4690,4690,4690,0
20240902,105100,9756750,4690,4690,4690,4690,0
20240902,105000,9756750,4690,4690,4690,4690,0
20240902,104900,9756750,4690,4690,4690,4690,0
20240902,104800,9756750,4690,4690,4690,4690,0
20240902,104700,9756750,4690,4690,4690,4690,2
20240902,104600,9747370,4690,4690,4690,4690,0
20240902,104500,9747370,4690,4690,4690,4690,0
20240902,104400,9747370,4690,4690,4690,4690,0
20240902,104300,9747370,4690,4690,4690,4690,0
20240902,104200,9747370,4690,4690,4690,4690,0
20240902,104100,9747370,4690,4690,4690,4690,11
20240902,104000,9695780,4685,4685,4685,4685,0
20240902,103900,9695780,4685,4685,4685,4685,0
20240902,103800,9695780,4685,4685,4685,4685,0
20240902,103700,9695780,4685,4685,4685,4685,0
20240902,103600,9695780,4685,4685,4685,4685,0
20240902,103500,9695780,4685,4685,4685,4685,0
20240902,103400,9695780,4685,4685,4685,4685,5
20240902,103300,9672355,4690,4690,4690,4690,0
20240902,103200,9672355,4690,4690,4690,4690,0
20240902,103100,9672355,4690,4690,4690,4690,0
20240902,103000,9672355,4690,4690,4690,4690,0
20240902,102900,9672355,4690,4690,4690,4690,7
20240902,102800,9639525,4690,4690,4690,4690,2
20240902,102700,9630145,4685,4685,4685,4685,0
20240902,102600,9630145,4685,4685,4685,4685,39
20240902,102500,9447430,4690,4690,4690,4690,0
20240902,102400,9447430,4690,4690,4690,4690,0
20240902,102300,9447430,4690,4690,4690,4690,0
20240902,102200,9447430,4690,4690,4690,4690,0
20240902,102100,9447430,4690,4690,4690,4690,1
20240902,102000,9442740,4690,4690,4690,4690,0
20240902,101900,9442740,4690,4690,4690,4690,0
20240902,101800,9442740,4690,4690,4690,4690,0
20240902,101700,9442740,4690,4690,4690,4690,0
20240902,101600,9442740,4690,4690,4690,4690,0
20240902,101500,9442740,4690,4690,4690,4690,0
20240902,101400,9442740,4690,4700,4700,4690,561
20240902,101300,6811525,4705,4705,4705,4705,0
20240902,101200,6811525,4705,4705,4705,4705,0
20240902,101100,6811525,4705,4705,4705,4705,0
20240902,101000,6811525,4705,4705,4705,4705,0
20240902,100900,6811525,4705,4705,4705,4705,0
20240902,100800,6811525,4705,4705,4705,4705,2
20240902,100700,6802115,4705,4705,4705,4705,0
20240902,100600,6802115,4705,4705,4705,4705,0
20240902,100500,6802115,4705,4705,4705,4705,0
20240902,100400,6802115,4705,4705,4705,4705,0
20240902,100300,6802115,4705,4705,4705,4705,1
20240902,100200,6797410,4695,4695,4695,4695,0
20240902,100100,6797410,4695,4695,4695,4695,0
20240902,100000,6797410,4695,4695,4695,4695,0
20240902,095900,6797410,4695,4695,4695,4695,0
20240902,095800,6797410,4695,4695,4695,4695,1
20240902,095700,6792715,4700,4700,4700,4700,0
20240902,095600,6792715,4700,4700,4700,4700,0
20240902,095500,6792715,4700,4700,4700,4700,0
20240902,095400,6792715,4700,4700,4700,4700,0
20240902,095300,6792715,4700,4700,4700,4700,0
20240902,095200,6792715,4700,4710,4710,4700,79
20240902,095100,6420785,4710,4710,4710,4710,103
20240902,095000,5935655,4715,4715,4715,4715,0
20240902,094900,5935655,4715,4715,4715,4715,2
20240902,094800,5926225,4715,4715,4715,4715,1
20240902,094700,5921510,4715,4715,4715,4715,0
20240902,094600,5921510,4715,4715,4715,4715,8
20240902,094500,5883790,4700,4700,4700,4700,0
20240902,094400,5883790,4700,4700,4700,4700,0
20240902,094300,5883790,4700,4700,4700,4700,0
20240902,094200,5883790,4700,4700,4700,4700,0
20240902,094100,5883790,4700,4700,4700,4700,0
20240902,094000,5883790,4700,4700,4700,4700,0
20240902,093900,5883790,4700,4700,4700,4700,0
20240902,093800,5883790,4700,4700,4700,4700,0
20240902,093700,5883790,4700,4700,4700,4700,0
20240902,093600,5883790,4700,4700,4700,4700,0
20240902,093500,5883790,4700,4700,4700,4700,0
20240902,093400,5883790,4700,4700,4700,4700,0
20240902,093300,5883790,4700,4705,4705,4700,706
20240902,093200,2563090,4720,4720,4720,4720,0
20240902,093100,2563090,4720,4720,4720,4720,0
20240902,093000,2563090,4720,4720,4720,4720,0
20240902,092900,2563090,4720,4720,4720,4720,0
20240902,092800,2563090,4720,4720,4720,4720,0
20240902,092700,2563090,4720,4720,4720,4720,0
20240902,092600,2563090,4720,4720,4720,4720,0
20240902,092500,2563090,4720,4720,4720,4720,0
20240902,092400,2563090,4720,4720,4720,4720,0
20240902,092300,2563090,4720,4720,4720,4720,0
20240902,092200,2563090,4720,4720,4720,4720,0
20240902,092100,2563090,4720,4720,4720,4720,20
20240902,092000,2468690,4735,4735,4735,4735,0
20240902,091900,2468690,4735,4735,4735,4735,0
20240902,091800,2468690,4735,4735,4735,4735,0
20240902,091700,2468690,4735,4735,4735,4735,0
20240902,091600,2468690,4735,4735,4735,4735,0
20240902,091500,2468690,4735,4735,4735,4735,0
20240902,091400,2468690,4735,4735,4735,4735,0
20240902,091300,2468690,4735,4735,4735,4735,0
20240902,091200,2468690,4735,4735,4735,4735,0
20240902,091100,2468690,4735,4735,4735,4735,0
20240902,091000,2468690,4735,4735,4735,4735,0
20240902,090900,2468690,4735,4735,4735,4735,0
20240902,090800,2468690,4735,4735,4735,4735,0
20240902,090700,2468690,4735,4735,4735,4735,1
20240902,090600,2463955,4730,4730,4730,4730,0
20240902,090500,2463955,4730,4730,4730,4730,0
20240902,090400,2463955,4730,4730,4730,4730,0
20240902,090300,2463955,4730,4725,4730,4725,40
20240902,090200,2274845,4745,4745,4745,4745,0
20240902,090100,2274845,4745,4700,4745,4700,484
20240902,090000,0,4700,4700,4700,4700,0