KissMeData/069730/min/candle-20240905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,194500,44500100,3895,3895,3895,3895,84
20240905,194400,44500100,3895,3895,3895,3895,0
20240905,194300,44500100,3895,3895,3895,3895,0
20240905,194200,44500100,3895,3895,3895,3895,0
20240905,194100,44500100,3895,3895,3895,3895,0
20240905,194000,44500100,3895,3895,3895,3895,0
20240905,193900,44500100,3895,3895,3895,3895,0
20240905,193800,44500100,3895,3895,3895,3895,0
20240905,193700,44500100,3895,3895,3895,3895,0
20240905,193600,44500100,3895,3895,3895,3895,0
20240905,193500,44500100,3895,3895,3895,3895,0
20240905,193400,44500100,3895,3895,3895,3895,0
20240905,193300,44500100,3895,3895,3895,3895,0
20240905,193200,44500100,3895,3895,3895,3895,0
20240905,193100,44500100,3895,3895,3895,3895,0
20240905,193000,44500100,3895,3895,3895,3895,0
20240905,192900,44500100,3895,3895,3895,3895,0
20240905,192800,44500100,3895,3895,3895,3895,0
20240905,192700,44500100,3895,3895,3895,3895,0
20240905,192600,44500100,3895,3895,3895,3895,0
20240905,192500,44500100,3895,3895,3895,3895,0
20240905,192400,44500100,3895,3895,3895,3895,0
20240905,192300,44500100,3895,3895,3895,3895,0
20240905,192200,44500100,3895,3895,3895,3895,0
20240905,192100,44500100,3895,3895,3895,3895,0
20240905,192000,44500100,3895,3895,3895,3895,0
20240905,191900,44500100,3895,3895,3895,3895,0
20240905,191800,44500100,3895,3895,3895,3895,0
20240905,191700,44500100,3895,3895,3895,3895,0
20240905,191600,44500100,3895,3895,3895,3895,0
20240905,191500,44500100,3895,3895,3895,3895,84
20240905,191400,44500100,3895,3895,3895,3895,0
20240905,191300,44500100,3895,3895,3895,3895,0
20240905,191200,44500100,3895,3895,3895,3895,0
20240905,191100,44500100,3895,3895,3895,3895,0
20240905,191000,44500100,3895,3895,3895,3895,0
20240905,190900,44500100,3895,3895,3895,3895,0
20240905,190800,44500100,3895,3895,3895,3895,0
20240905,190700,44500100,3895,3895,3895,3895,0
20240905,190600,44500100,3895,3895,3895,3895,0
20240905,190500,44500100,3895,3895,3895,3895,0
20240905,190400,44500100,3895,3895,3895,3895,0
20240905,190300,44500100,3895,3895,3895,3895,0
20240905,190200,44500100,3895,3895,3895,3895,0
20240905,190100,44500100,3895,3895,3895,3895,0
20240905,190000,44500100,3895,3895,3895,3895,0
20240905,185900,44500100,3895,3895,3895,3895,0
20240905,185800,44500100,3895,3895,3895,3895,0
20240905,185700,44500100,3895,3895,3895,3895,0
20240905,185600,44500100,3895,3895,3895,3895,0
20240905,185500,44500100,3895,3895,3895,3895,0
20240905,185400,44500100,3895,3895,3895,3895,0
20240905,185300,44500100,3895,3895,3895,3895,0
20240905,185200,44500100,3895,3895,3895,3895,0
20240905,185100,44500100,3895,3895,3895,3895,0
20240905,185000,44500100,3895,3895,3895,3895,0
20240905,184900,44500100,3895,3895,3895,3895,0
20240905,184800,44500100,3895,3895,3895,3895,0
20240905,184700,44500100,3895,3895,3895,3895,0
20240905,184600,44500100,3895,3895,3895,3895,0
20240905,184500,44500100,3895,3895,3895,3895,84
20240905,184400,44500100,3895,3895,3895,3895,0
20240905,184300,44500100,3895,3895,3895,3895,0
20240905,184200,44500100,3895,3895,3895,3895,0
20240905,184100,44500100,3895,3895,3895,3895,0
20240905,184000,44500100,3895,3895,3895,3895,0
20240905,183900,44500100,3895,3895,3895,3895,0
20240905,183800,44500100,3895,3895,3895,3895,0
20240905,183700,44500100,3895,3895,3895,3895,0
20240905,183600,44500100,3895,3895,3895,3895,0
20240905,183500,44500100,3895,3895,3895,3895,0
20240905,183400,44500100,3895,3895,3895,3895,0
20240905,183300,44500100,3895,3895,3895,3895,0
20240905,183200,44500100,3895,3895,3895,3895,0
20240905,183100,44500100,3895,3895,3895,3895,0
20240905,183000,44500100,3895,3895,3895,3895,0
20240905,182900,44500100,3895,3895,3895,3895,0
20240905,182800,44500100,3895,3895,3895,3895,0
20240905,182700,44500100,3895,3895,3895,3895,0
20240905,182600,44500100,3895,3895,3895,3895,0
20240905,182500,44500100,3895,3895,3895,3895,0
20240905,182400,44500100,3895,3895,3895,3895,0
20240905,182300,44500100,3895,3895,3895,3895,0
20240905,182200,44500100,3895,3895,3895,3895,0
20240905,182100,44500100,3895,3895,3895,3895,0
20240905,182000,44500100,3895,3895,3895,3895,0
20240905,181900,44500100,3895,3895,3895,3895,0
20240905,181800,44500100,3895,3895,3895,3895,0
20240905,181700,44500100,3895,3895,3895,3895,0
20240905,181600,44500100,3895,3895,3895,3895,0
20240905,181500,44500100,3895,3895,3895,3895,84
20240905,181400,44500100,3895,3895,3895,3895,0
20240905,181300,44500100,3895,3895,3895,3895,0
20240905,181200,44500100,3895,3895,3895,3895,0
20240905,181100,44500100,3895,3895,3895,3895,0
20240905,181000,44500100,3895,3895,3895,3895,0
20240905,180900,44500100,3895,3895,3895,3895,0
20240905,180800,44500100,3895,3895,3895,3895,0
20240905,180700,44500100,3895,3895,3895,3895,0
20240905,180600,44500100,3895,3895,3895,3895,0
20240905,180500,44500100,3895,3895,3895,3895,0
20240905,180400,44500100,3895,3895,3895,3895,0
20240905,180300,44500100,3895,3895,3895,3895,0
20240905,180200,44500100,3895,3895,3895,3895,0
20240905,180100,44500100,3895,3895,3895,3895,0
20240905,180000,44500100,3895,3895,3895,3895,0
20240905,175900,44500100,3895,3895,3895,3895,0
20240905,175800,44500100,3895,3895,3895,3895,0
20240905,175700,44500100,3895,3895,3895,3895,0
20240905,175600,44500100,3895,3895,3895,3895,0
20240905,175500,44500100,3895,3895,3895,3895,0
20240905,175400,44500100,3895,3895,3895,3895,0
20240905,175300,44500100,3895,3895,3895,3895,0
20240905,175200,44500100,3895,3895,3895,3895,0
20240905,175100,44500100,3895,3895,3895,3895,0
20240905,175000,44500100,3895,3895,3895,3895,0
20240905,174900,44500100,3895,3895,3895,3895,0
20240905,174800,44500100,3895,3895,3895,3895,0
20240905,174700,44500100,3895,3895,3895,3895,0
20240905,174600,44500100,3895,3895,3895,3895,0
20240905,174500,44500100,3895,3895,3895,3895,84
20240905,174400,44500100,3895,3895,3895,3895,0
20240905,174300,44500100,3895,3895,3895,3895,0
20240905,174200,44500100,3895,3895,3895,3895,0
20240905,174100,44500100,3895,3895,3895,3895,0
20240905,174000,44500100,3895,3895,3895,3895,0
20240905,173900,44500100,3895,3895,3895,3895,0
20240905,173800,44500100,3895,3895,3895,3895,0
20240905,173700,44500100,3895,3895,3895,3895,0
20240905,173600,44500100,3895,3895,3895,3895,0
20240905,173500,44500100,3895,3895,3895,3895,0
20240905,173400,44500100,3895,3895,3895,3895,0
20240905,173300,44500100,3895,3895,3895,3895,0
20240905,173200,44500100,3895,3895,3895,3895,0
20240905,173100,44500100,3895,3895,3895,3895,0
20240905,173000,44500100,3895,3895,3895,3895,0
20240905,172900,44500100,3895,3895,3895,3895,0
20240905,172800,44500100,3895,3895,3895,3895,0
20240905,172700,44500100,3895,3895,3895,3895,0
20240905,172600,44500100,3895,3895,3895,3895,0
20240905,172500,44500100,3895,3895,3895,3895,0
20240905,172400,44500100,3895,3895,3895,3895,0
20240905,172300,44500100,3895,3895,3895,3895,0
20240905,172200,44500100,3895,3895,3895,3895,0
20240905,172100,44500100,3895,3895,3895,3895,0
20240905,172000,44500100,3895,3895,3895,3895,0
20240905,171900,44500100,3895,3895,3895,3895,0
20240905,171800,44500100,3895,3895,3895,3895,0
20240905,171700,44500100,3895,3895,3895,3895,0
20240905,171600,44500100,3895,3895,3895,3895,0
20240905,171500,44500100,3895,3895,3895,3895,84
20240905,171400,44500100,3895,3895,3895,3895,0
20240905,171300,44500100,3895,3895,3895,3895,0
20240905,171200,44500100,3895,3895,3895,3895,0
20240905,171100,44500100,3895,3895,3895,3895,0
20240905,171000,44500100,3895,3895,3895,3895,0
20240905,170900,44500100,3895,3895,3895,3895,0
20240905,170800,44500100,3895,3895,3895,3895,0
20240905,170700,44500100,3895,3895,3895,3895,0
20240905,170600,44500100,3895,3895,3895,3895,0
20240905,170500,44500100,3895,3895,3895,3895,0
20240905,170400,44500100,3895,3895,3895,3895,0
20240905,170300,44500100,3895,3895,3895,3895,0
20240905,170200,44500100,3895,3895,3895,3895,0
20240905,170100,44500100,3895,3895,3895,3895,0
20240905,170000,44500100,3895,3895,3895,3895,0
20240905,165900,44500100,3895,3895,3895,3895,0
20240905,165800,44500100,3895,3895,3895,3895,0
20240905,165700,44500100,3895,3895,3895,3895,0
20240905,165600,44500100,3895,3895,3895,3895,0
20240905,165500,44500100,3895,3895,3895,3895,0
20240905,165400,44500100,3895,3895,3895,3895,0
20240905,165300,44500100,3895,3895,3895,3895,0
20240905,165200,44500100,3895,3895,3895,3895,0
20240905,165100,44500100,3895,3895,3895,3895,0
20240905,165000,44500100,3895,3895,3895,3895,0
20240905,164900,44500100,3895,3895,3895,3895,0
20240905,164800,44500100,3895,3895,3895,3895,0
20240905,164700,44500100,3895,3895,3895,3895,0
20240905,164600,44500100,3895,3895,3895,3895,0
20240905,164500,44500100,3895,3895,3895,3895,84
20240905,164400,44500100,3895,3895,3895,3895,0
20240905,164300,44500100,3895,3895,3895,3895,0
20240905,164200,44500100,3895,3895,3895,3895,0
20240905,164100,44500100,3895,3895,3895,3895,0
20240905,164000,44500100,3895,3895,3895,3895,0
20240905,163900,44500100,3895,3895,3895,3895,0
20240905,163800,44500100,3895,3895,3895,3895,0
20240905,163700,44500100,3895,3895,3895,3895,0
20240905,163600,44500100,3895,3895,3895,3895,0
20240905,163500,44500100,3895,3895,3895,3895,0
20240905,163400,44500100,3895,3895,3895,3895,0
20240905,163300,44500100,3895,3895,3895,3895,0
20240905,163200,44500100,3895,3895,3895,3895,0
20240905,163100,44500100,3895,3895,3895,3895,0
20240905,163000,44500100,3895,3895,3895,3895,0
20240905,162900,44500100,3895,3895,3895,3895,0
20240905,162800,44500100,3895,3895,3895,3895,0
20240905,162700,44500100,3895,3895,3895,3895,0
20240905,162600,44500100,3895,3895,3895,3895,0
20240905,162500,44500100,3895,3895,3895,3895,0
20240905,162400,44500100,3895,3895,3895,3895,0
20240905,162300,44500100,3895,3895,3895,3895,0
20240905,162200,44500100,3895,3895,3895,3895,0
20240905,162100,44500100,3895,3895,3895,3895,0
20240905,162000,44500100,3895,3895,3895,3895,0
20240905,161900,44500100,3895,3895,3895,3895,0
20240905,161800,44500100,3895,3895,3895,3895,0
20240905,161700,44500100,3895,3895,3895,3895,0
20240905,161600,44500100,3895,3895,3895,3895,0
20240905,161500,44500100,3895,3895,3895,3895,84
20240905,161400,44500100,3895,3895,3895,3895,0
20240905,161300,44500100,3895,3895,3895,3895,0
20240905,161200,44500100,3895,3895,3895,3895,0
20240905,161100,44500100,3895,3895,3895,3895,0
20240905,161000,44500100,3895,3895,3895,3895,0
20240905,160900,44500100,3895,3895,3895,3895,0
20240905,160800,44500100,3895,3895,3895,3895,0
20240905,160700,44500100,3895,3895,3895,3895,0
20240905,160600,44500100,3895,3895,3895,3895,0
20240905,160500,44500100,3895,3895,3895,3895,0
20240905,160400,44500100,3895,3895,3895,3895,0
20240905,160300,44500100,3895,3895,3895,3895,0
20240905,160200,44500100,3895,3895,3895,3895,0
20240905,160100,44500100,3895,3895,3895,3895,0
20240905,160000,44500100,3895,3895,3895,3895,0
20240905,155900,44500100,3895,3895,3895,3895,0
20240905,155800,44500100,3895,3895,3895,3895,0
20240905,155700,44500100,3895,3895,3895,3895,0
20240905,155600,44500100,3895,3895,3895,3895,0
20240905,155500,44500100,3895,3895,3895,3895,0
20240905,155400,44500100,3895,3895,3895,3895,0
20240905,155300,44500100,3895,3895,3895,3895,0
20240905,155200,44500100,3895,3895,3895,3895,0
20240905,155100,44500100,3895,3895,3895,3895,0
20240905,155000,44500100,3895,3895,3895,3895,0
20240905,154900,44500100,3895,3895,3895,3895,0
20240905,154800,44500100,3895,3895,3895,3895,0
20240905,154700,44500100,3895,3895,3895,3895,0
20240905,154600,44500100,3895,3895,3895,3895,0
20240905,154500,44500100,3895,3895,3895,3895,84
20240905,154400,44500100,3895,3895,3895,3895,0
20240905,154300,44500100,3895,3895,3895,3895,0
20240905,154200,44500100,3895,3895,3895,3895,0
20240905,154100,44500100,3895,3895,3895,3895,0
20240905,154000,44500100,3895,3895,3895,3895,0
20240905,153900,44500100,3895,3895,3895,3895,0
20240905,153800,44500100,3895,3895,3895,3895,0
20240905,153700,44500100,3895,3895,3895,3895,0
20240905,153600,44500100,3895,3895,3895,3895,0
20240905,153500,44500100,3895,3895,3895,3895,0
20240905,153400,44500100,3895,3895,3895,3895,0
20240905,153300,44500100,3895,3895,3895,3895,0
20240905,153200,44500100,3895,3895,3895,3895,0
20240905,153100,44500100,3895,3895,3895,3895,0
20240905,153000,44500100,3895,3895,3895,3895,84
20240905,152900,44172920,3895,3895,3895,3895,0
20240905,152800,44172920,3895,3895,3895,3895,0
20240905,152700,44172920,3895,3895,3895,3895,0
20240905,152600,44172920,3895,3895,3895,3895,0
20240905,152500,44172920,3895,3895,3895,3895,0
20240905,152400,44172920,3895,3895,3895,3895,0
20240905,152300,44172920,3895,3895,3895,3895,0
20240905,152200,44172920,3895,3895,3895,3895,0
20240905,152100,44172920,3895,3895,3895,3895,0
20240905,152000,44172920,3895,3895,3895,3895,0
20240905,151900,44172920,3895,3895,3895,3895,15
20240905,151800,44114495,3890,3890,3890,3890,0
20240905,151700,44114495,3890,3890,3890,3890,4
20240905,151600,44098935,3890,3890,3890,3890,12
20240905,151500,44052255,3890,3890,3890,3890,2
20240905,151400,44044475,3890,3890,3890,3890,13
20240905,151300,43993905,3890,3890,3890,3890,4
20240905,151200,43978345,3890,3890,3890,3890,2
20240905,151100,43970565,3890,3890,3890,3890,3
20240905,151000,43958895,3890,3890,3890,3890,25
20240905,150900,43861645,3890,3890,3890,3890,50
20240905,150800,43667145,3890,3890,3890,3890,0
20240905,150700,43667145,3890,3890,3890,3890,0
20240905,150600,43667145,3890,3890,3890,3890,0
20240905,150500,43667145,3890,3880,3890,3870,233
20240905,150400,42762295,3890,3890,3890,3890,0
20240905,150300,42762295,3890,3890,3890,3890,2
20240905,150200,42754515,3870,3870,3870,3870,0
20240905,150100,42754515,3870,3870,3870,3870,1
20240905,150000,42750645,3885,3885,3885,3885,0
20240905,145900,42750645,3885,3885,3885,3885,0
20240905,145800,42750645,3885,3885,3885,3885,0
20240905,145700,42750645,3885,3885,3885,3885,0
20240905,145600,42750645,3885,3885,3885,3885,331
20240905,145500,41464710,3885,3885,3885,3885,0
20240905,145400,41464710,3885,3885,3885,3885,0
20240905,145300,41464710,3885,3885,3885,3885,0
20240905,145200,41464710,3885,3885,3885,3885,0
20240905,145100,41464710,3885,3885,3885,3885,0
20240905,145000,41464710,3885,3885,3885,3885,0
20240905,144900,41464710,3885,3885,3885,3885,0
20240905,144800,41464710,3885,3885,3885,3885,5
20240905,144700,41445285,3865,3865,3865,3865,0
20240905,144600,41445285,3865,3865,3865,3865,0
20240905,144500,41445285,3865,3865,3865,3865,0
20240905,144400,41445285,3865,3865,3865,3865,0
20240905,144300,41445285,3865,3865,3865,3865,0
20240905,144200,41445285,3865,3865,3865,3865,0
20240905,144100,41445285,3865,3865,3865,3865,43
20240905,144000,41279090,3870,3885,3885,3870,92
20240905,143900,40921805,3885,3885,3885,3885,0
20240905,143800,40921805,3885,3885,3885,3885,0
20240905,143700,40921805,3885,3885,3885,3885,0
20240905,143600,40921805,3885,3885,3885,3885,0
20240905,143500,40921805,3885,3885,3885,3885,0
20240905,143400,40921805,3885,3885,3885,3885,2
20240905,143300,40914035,3860,3860,3860,3860,0
20240905,143200,40914035,3860,3860,3860,3860,0
20240905,143100,40914035,3860,3860,3860,3860,0
20240905,143000,40914035,3860,3860,3860,3860,0
20240905,142900,40914035,3860,3860,3860,3860,0
20240905,142800,40914035,3860,3860,3860,3860,0
20240905,142700,40914035,3860,3860,3860,3860,0
20240905,142600,40914035,3860,3860,3860,3860,0
20240905,142500,40914035,3860,3860,3860,3860,0
20240905,142400,40914035,3860,3860,3860,3860,0
20240905,142300,40914035,3860,3860,3860,3860,0
20240905,142200,40914035,3860,3865,3885,3860,639
20240905,142100,38443430,3870,3870,3870,3870,0
20240905,142000,38443430,3870,3870,3870,3870,0
20240905,141900,38443430,3870,3870,3870,3870,0
20240905,141800,38443430,3870,3870,3870,3870,0
20240905,141700,38443430,3870,3870,3870,3870,0
20240905,141600,38443430,3870,3870,3870,3870,0
20240905,141500,38443430,3870,3870,3870,3870,0
20240905,141400,38443430,3870,3870,3870,3870,0
20240905,141300,38443430,3870,3870,3870,3870,0
20240905,141200,38443430,3870,3870,3870,3870,0
20240905,141100,38443430,3870,3870,3870,3870,26
20240905,141000,38342810,3875,3875,3875,3875,0
20240905,140900,38342810,3875,3875,3875,3875,46
20240905,140800,38164560,3875,3875,3875,3875,0
20240905,140700,38164560,3875,3875,3875,3875,0
20240905,140600,38164560,3875,3875,3875,3875,0
20240905,140500,38164560,3875,3875,3875,3875,0
20240905,140400,38164560,3875,3875,3875,3875,0
20240905,140300,38164560,3875,3875,3875,3875,0
20240905,140200,38164560,3875,3875,3875,3875,0
20240905,140100,38164560,3875,3875,3875,3875,0
20240905,140000,38164560,3875,3875,3875,3875,0
20240905,135900,38164560,3875,3875,3875,3875,0
20240905,135800,38164560,3875,3875,3875,3875,0
20240905,135700,38164560,3875,3875,3875,3875,73
20240905,135600,37881685,3875,3875,3875,3875,0
20240905,135500,37881685,3875,3875,3875,3875,50
20240905,135400,37687935,3870,3870,3870,3870,0
20240905,135300,37687935,3870,3870,3870,3870,0
20240905,135200,37687935,3870,3870,3870,3870,0
20240905,135100,37687935,3870,3870,3870,3870,0
20240905,135000,37687935,3870,3870,3870,3870,0
20240905,134900,37687935,3870,3870,3870,3870,0
20240905,134800,37687935,3870,3870,3870,3870,0
20240905,134700,37687935,3870,3870,3870,3870,0
20240905,134600,37687935,3870,3870,3870,3870,0
20240905,134500,37687935,3870,3870,3870,3870,0
20240905,134400,37687935,3870,3870,3870,3870,0
20240905,134300,37687935,3870,3870,3870,3870,0
20240905,134200,37687935,3870,3870,3870,3870,0
20240905,134100,37687935,3870,3870,3870,3870,0
20240905,134000,37687935,3870,3870,3870,3870,0
20240905,133900,37687935,3870,3870,3870,3870,100
20240905,133800,37300935,3870,3870,3870,3870,0
20240905,133700,37300935,3870,3870,3870,3870,5
20240905,133600,37281585,3870,3870,3870,3870,0
20240905,133500,37281585,3870,3870,3870,3870,0
20240905,133400,37281585,3870,3895,3895,3870,493
20240905,133300,35362600,3895,3895,3895,3895,0
20240905,133200,35362600,3895,3895,3895,3895,0
20240905,133100,35362600,3895,3895,3895,3895,0
20240905,133000,35362600,3895,3895,3895,3895,0
20240905,132900,35362600,3895,3895,3895,3895,0
20240905,132800,35362600,3895,3895,3895,3895,0
20240905,132700,35362600,3895,3895,3895,3895,0
20240905,132600,35362600,3895,3895,3895,3895,0
20240905,132500,35362600,3895,3895,3895,3895,11
20240905,132400,35319755,3865,3865,3865,3865,0
20240905,132300,35319755,3865,3865,3865,3865,0
20240905,132200,35319755,3865,3865,3865,3865,0
20240905,132100,35319755,3865,3865,3865,3865,0
20240905,132000,35319755,3865,3865,3865,3865,0
20240905,131900,35319755,3865,3865,3865,3865,3
20240905,131800,35308160,3865,3865,3865,3865,0
20240905,131700,35308160,3865,3865,3865,3865,0
20240905,131600,35308160,3865,3865,3865,3865,0
20240905,131500,35308160,3865,3865,3865,3865,0
20240905,131400,35308160,3865,3865,3865,3865,0
20240905,131300,35308160,3865,3865,3865,3865,0
20240905,131200,35308160,3865,3865,3865,3865,0
20240905,131100,35308160,3865,3865,3865,3865,0
20240905,131000,35308160,3865,3865,3865,3865,0
20240905,130900,35308160,3865,3865,3865,3865,3
20240905,130800,35296565,3860,3860,3860,3860,0
20240905,130700,35296565,3860,3865,3865,3860,231
20240905,130600,34404380,3860,3860,3860,3860,0
20240905,130500,34404380,3860,3860,3860,3860,0
20240905,130400,34404380,3860,3860,3860,3860,0
20240905,130300,34404380,3860,3870,3870,3860,300
20240905,130200,33245795,3920,3920,3920,3920,0
20240905,130100,33245795,3920,3920,3920,3920,0
20240905,130000,33245795,3920,3920,3920,3920,0
20240905,125900,33245795,3920,3920,3920,3920,0
20240905,125800,33245795,3920,3920,3920,3920,0
20240905,125700,33245795,3920,3920,3920,3920,0
20240905,125600,33245795,3920,3920,3920,3920,0
20240905,125500,33245795,3920,3920,3920,3920,0
20240905,125400,33245795,3920,3920,3920,3920,0
20240905,125300,33245795,3920,3920,3920,3920,0
20240905,125200,33245795,3920,3920,3920,3920,119
20240905,125100,32779315,3915,3870,3915,3850,1293
20240905,125000,27788985,3865,3880,3895,3865,2433
20240905,124900,18359555,3880,3880,3880,3880,0
20240905,124800,18359555,3880,3880,3880,3880,0
20240905,124700,18359555,3880,3880,3880,3880,0
20240905,124600,18359555,3880,3880,3880,3880,0
20240905,124500,18359555,3880,3880,3880,3880,0
20240905,124400,18359555,3880,3880,3880,3880,0
20240905,124300,18359555,3880,3880,3880,3880,0
20240905,124200,18359555,3880,3880,3880,3880,0
20240905,124100,18359555,3880,3880,3880,3880,0
20240905,124000,18359555,3880,3905,3905,3880,984
20240905,123900,14524850,3905,3905,3905,3905,0
20240905,123800,14524850,3905,3905,3905,3905,0
20240905,123700,14524850,3905,3905,3905,3905,0
20240905,123600,14524850,3905,3905,3905,3905,0
20240905,123500,14524850,3905,3905,3905,3905,0
20240905,123400,14524850,3905,3905,3905,3905,0
20240905,123300,14524850,3905,3905,3905,3905,0
20240905,123200,14524850,3905,3905,3905,3905,0
20240905,123100,14524850,3905,3905,3905,3905,0
20240905,123000,14524850,3905,3905,3905,3905,0
20240905,122900,14524850,3905,3905,3905,3905,0
20240905,122800,14524850,3905,3905,3905,3905,0
20240905,122700,14524850,3905,3905,3905,3905,0
20240905,122600,14524850,3905,3905,3905,3905,0
20240905,122500,14524850,3905,3905,3905,3905,0
20240905,122400,14524850,3905,3905,3905,3905,0
20240905,122300,14524850,3905,3905,3905,3905,0
20240905,122200,14524850,3905,3905,3905,3905,0
20240905,122100,14524850,3905,3905,3905,3905,0
20240905,122000,14524850,3905,3905,3905,3905,0
20240905,121900,14524850,3905,3905,3905,3905,0
20240905,121800,14524850,3905,3905,3905,3905,0
20240905,121700,14524850,3905,3905,3905,3905,0
20240905,121600,14524850,3905,3905,3905,3905,0
20240905,121500,14524850,3905,3905,3905,3905,0
20240905,121400,14524850,3905,3905,3905,3905,0
20240905,121300,14524850,3905,3905,3905,3905,0
20240905,121200,14524850,3905,3905,3905,3905,0
20240905,121100,14524850,3905,3905,3905,3905,0
20240905,121000,14524850,3905,3905,3905,3905,0
20240905,120900,14524850,3905,3905,3905,3905,27
20240905,120800,14419415,3905,3905,3905,3905,13
20240905,120700,14368650,3905,3930,3930,3905,45
20240905,120600,14192725,3930,3930,3930,3930,40
20240905,120500,14035525,3930,3930,3930,3930,0
20240905,120400,14035525,3930,3930,3930,3930,39
20240905,120300,13882255,3930,3930,3930,3930,0
20240905,120200,13882255,3930,3930,3930,3930,0
20240905,120100,13882255,3930,3930,3930,3930,0
20240905,120000,13882255,3930,3930,3930,3930,0
20240905,115900,13882255,3930,3910,3930,3910,198
20240905,115800,13105535,3910,3910,3910,3910,0
20240905,115700,13105535,3910,3910,3910,3910,26
20240905,115600,13003875,3910,3910,3910,3910,0
20240905,115500,13003875,3910,3910,3910,3910,1
20240905,115400,12999965,3910,3910,3910,3910,0
20240905,115300,12999965,3910,3910,3910,3910,0
20240905,115200,12999965,3910,3910,3910,3910,0
20240905,115100,12999965,3910,3910,3910,3910,0
20240905,115000,12999965,3910,3910,3910,3910,0
20240905,114900,12999965,3910,3910,3910,3910,0
20240905,114800,12999965,3910,3910,3910,3910,0
20240905,114700,12999965,3910,3910,3910,3910,0
20240905,114600,12999965,3910,3910,3910,3910,0
20240905,114500,12999965,3910,3910,3910,3910,0
20240905,114400,12999965,3910,3910,3910,3910,0
20240905,114300,12999965,3910,3910,3910,3910,0
20240905,114200,12999965,3910,3910,3910,3910,0
20240905,114100,12999965,3910,3910,3910,3910,0
20240905,114000,12999965,3910,3910,3910,3910,0
20240905,113900,12999965,3910,3910,3910,3910,0
20240905,113800,12999965,3910,3910,3910,3910,0
20240905,113700,12999965,3910,3910,3910,3910,0
20240905,113600,12999965,3910,3910,3910,3910,0
20240905,113500,12999965,3910,3910,3910,3910,0
20240905,113400,12999965,3910,3910,3910,3910,1
20240905,113300,12996055,3910,3910,3910,3910,0
20240905,113200,12996055,3910,3895,3910,3895,8
20240905,113100,12964790,3890,3890,3890,3890,0
20240905,113000,12964790,3890,3890,3890,3890,0
20240905,112900,12964790,3890,3890,3890,3890,0
20240905,112800,12964790,3890,3890,3890,3890,0
20240905,112700,12964790,3890,3890,3890,3890,0
20240905,112600,12964790,3890,3890,3890,3890,3
20240905,112500,12953120,3890,3890,3890,3890,0
20240905,112400,12953120,3890,3890,3890,3890,0
20240905,112300,12953120,3890,3890,3890,3890,0
20240905,112200,12953120,3890,3890,3890,3890,0
20240905,112100,12953120,3890,3890,3890,3890,0
20240905,112000,12953120,3890,3890,3890,3890,10
20240905,111900,12914220,3895,3895,3895,3895,4
20240905,111800,12898640,3910,3910,3910,3910,0
20240905,111700,12898640,3910,3910,3910,3910,0
20240905,111600,12898640,3910,3910,3910,3910,0
20240905,111500,12898640,3910,3910,3910,3910,0
20240905,111400,12898640,3910,3910,3910,3910,0
20240905,111300,12898640,3910,3910,3910,3910,0
20240905,111200,12898640,3910,3910,3910,3910,42
20240905,111100,12734420,3910,3910,3910,3910,0
20240905,111000,12734420,3910,3900,3910,3900,2
20240905,110900,12726610,3900,3900,3900,3900,0
20240905,110800,12726610,3900,3905,3905,3900,391
20240905,110700,11201540,3905,3905,3905,3905,0
20240905,110600,11201540,3905,3905,3905,3905,0
20240905,110500,11201540,3905,3910,3910,3905,126
20240905,110400,10709175,3930,3930,3930,3930,0
20240905,110300,10709175,3930,3930,3930,3930,0
20240905,110200,10709175,3930,3930,3930,3930,0
20240905,110100,10709175,3930,3930,3930,3930,0
20240905,110000,10709175,3930,3930,3930,3930,0
20240905,105900,10709175,3930,3930,3930,3930,0
20240905,105800,10709175,3930,3930,3930,3930,0
20240905,105700,10709175,3930,3930,3930,3930,10
20240905,105600,10669875,3930,3930,3930,3930,0
20240905,105500,10669875,3930,3930,3930,3930,0
20240905,105400,10669875,3930,3930,3930,3930,0
20240905,105300,10669875,3930,3930,3930,3930,0
20240905,105200,10669875,3930,3930,3930,3930,0
20240905,105100,10669875,3930,3930,3930,3930,0
20240905,105000,10669875,3930,3930,3930,3930,0
20240905,104900,10669875,3930,3930,3930,3930,0
20240905,104800,10669875,3930,3930,3930,3930,0
20240905,104700,10669875,3930,3930,3930,3930,0
20240905,104600,10669875,3930,3930,3930,3930,0
20240905,104500,10669875,3930,3930,3930,3930,0
20240905,104400,10669875,3930,3930,3930,3930,0
20240905,104300,10669875,3930,3930,3930,3930,0
20240905,104200,10669875,3930,3920,3930,3915,491
20240905,104100,8745300,3930,3930,3930,3930,149
20240905,104000,8159730,3930,3930,3930,3930,160
20240905,103900,7530930,3930,3930,3930,3930,0
20240905,103800,7530930,3930,3930,3930,3930,0
20240905,103700,7530930,3930,3930,3930,3930,1
20240905,103600,7527000,3930,3930,3930,3930,0
20240905,103500,7527000,3930,3930,3930,3930,0
20240905,103400,7527000,3930,3930,3930,3930,0
20240905,103300,7527000,3930,3930,3930,3930,0
20240905,103200,7527000,3930,3930,3930,3930,0
20240905,103100,7527000,3930,3930,3930,3930,0
20240905,103000,7527000,3930,3930,3930,3930,0
20240905,102900,7527000,3930,3930,3930,3930,0
20240905,102800,7527000,3930,3930,3930,3930,0
20240905,102700,7527000,3930,3930,3930,3925,496
20240905,102600,5577850,3930,3930,3930,3930,0
20240905,102500,5577850,3930,3930,3930,3930,0
20240905,102400,5577850,3930,3930,3930,3930,0
20240905,102300,5577850,3930,3930,3930,3930,0
20240905,102200,5577850,3930,3930,3930,3930,0
20240905,102100,5577850,3930,3930,3930,3930,0
20240905,102000,5577850,3930,3930,3930,3930,0
20240905,101900,5577850,3930,3930,3930,3930,0
20240905,101800,5577850,3930,3930,3930,3930,0
20240905,101700,5577850,3930,3930,3930,3930,0
20240905,101600,5577850,3930,3930,3930,3930,0
20240905,101500,5577850,3930,3930,3930,3930,0
20240905,101400,5577850,3930,3930,3930,3930,0
20240905,101300,5577850,3930,3930,3930,3930,0
20240905,101200,5577850,3930,3930,3930,3930,0
20240905,101100,5577850,3930,3930,3930,3930,0
20240905,101000,5577850,3930,3930,3930,3930,0
20240905,100900,5577850,3930,3930,3930,3930,0
20240905,100800,5577850,3930,3930,3930,3930,0
20240905,100700,5577850,3930,3935,3935,3930,172
20240905,100600,4901045,3940,3940,3940,3940,77
20240905,100500,4597665,3940,3940,3940,3940,100
20240905,100400,4203665,3940,3940,3940,3940,0
20240905,100300,4203665,3940,3940,3940,3940,0
20240905,100200,4203665,3940,3940,3940,3940,0
20240905,100100,4203665,3940,3940,3940,3940,1
20240905,100000,4199725,3935,3935,3935,3935,0
20240905,095900,4199725,3935,3935,3935,3935,0
20240905,095800,4199725,3935,3935,3935,3935,0
20240905,095700,4199725,3935,3935,3935,3935,0
20240905,095600,4199725,3935,3935,3935,3935,0
20240905,095500,4199725,3935,3935,3935,3935,0
20240905,095400,4199725,3935,3935,3935,3935,9
20240905,095300,4164310,3935,3935,3935,3935,91
20240905,095200,3806225,3935,3935,3935,3935,0
20240905,095100,3806225,3935,3935,3935,3935,6
20240905,095000,3782615,3935,3935,3935,3935,0
20240905,094900,3782615,3935,3935,3935,3935,0
20240905,094800,3782615,3935,3935,3935,3935,0
20240905,094700,3782615,3935,3935,3935,3935,18
20240905,094600,3711785,3935,3935,3935,3935,4
20240905,094500,3696045,3935,3935,3935,3935,0
20240905,094400,3696045,3935,3935,3935,3935,0
20240905,094300,3696045,3935,3935,3935,3935,0
20240905,094200,3696045,3935,3935,3935,3935,1
20240905,094100,3692110,3935,3935,3935,3935,0
20240905,094000,3692110,3935,3935,3935,3935,0
20240905,093900,3692110,3935,3935,3935,3935,1
20240905,093800,3688175,3935,3935,3935,3935,50
20240905,093700,3491425,3935,3935,3935,3935,2
20240905,093600,3483555,3935,3935,3935,3935,0
20240905,093500,3483555,3935,3935,3935,3935,0
20240905,093400,3483555,3935,3935,3935,3935,0
20240905,093300,3483555,3935,3935,3935,3935,1
20240905,093200,3479620,3935,3935,3935,3935,0
20240905,093100,3479620,3935,3935,3935,3935,60
20240905,093000,3243520,3935,3935,3935,3935,24
20240905,092900,3149080,3935,3935,3935,3935,0
20240905,092800,3149080,3935,3935,3935,3935,0
20240905,092700,3149080,3935,3925,3935,3925,149
20240905,092600,2563035,3935,3935,3935,3935,0
20240905,092500,2563035,3935,3935,3935,3935,0
20240905,092400,2563035,3935,3935,3935,3935,0
20240905,092300,2563035,3935,3935,3935,3935,200
20240905,092200,1776035,3935,3935,3935,3935,10
20240905,092100,1736685,3935,3935,3935,3935,0
20240905,092000,1736685,3935,3935,3935,3935,0
20240905,091900,1736685,3935,3935,3935,3935,0
20240905,091800,1736685,3935,3935,3935,3935,0
20240905,091700,1736685,3935,3935,3935,3935,0
20240905,091600,1736685,3935,3935,3935,3935,14
20240905,091500,1681595,3935,3935,3935,3935,300
20240905,091400,501095,3935,3935,3935,3935,0
20240905,091300,501095,3935,3935,3935,3935,0
20240905,091200,501095,3935,3935,3935,3935,1
20240905,091100,497160,3925,3925,3925,3925,0
20240905,091000,497160,3925,3925,3925,3925,0
20240905,090900,497160,3925,3925,3925,3925,0
20240905,090800,497160,3925,3925,3925,3925,0
20240905,090700,497160,3925,3925,3925,3925,0
20240905,090600,497160,3925,3925,3925,3925,0
20240905,090500,497160,3925,3935,3935,3925,20
20240905,090400,418560,3935,3935,3935,3935,0
20240905,090300,418560,3935,3935,3935,3935,0
20240905,090200,418560,3935,3935,3935,3935,20
20240905,090100,339860,3935,3935,3935,3935,15
20240905,090000,280835,3900,3900,3900,3900,71