KissMeData/072950/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,194600,130648235,4450,4450,4450,4450,336
20240902,194500,130648235,4450,4450,4450,4450,0
20240902,194400,130648235,4450,4450,4450,4450,0
20240902,194300,130648235,4450,4450,4450,4450,0
20240902,194200,130648235,4450,4450,4450,4450,0
20240902,194100,130648235,4450,4450,4450,4450,0
20240902,194000,130648235,4450,4450,4450,4450,0
20240902,193900,130648235,4450,4450,4450,4450,0
20240902,193800,130648235,4450,4450,4450,4450,0
20240902,193700,130648235,4450,4450,4450,4450,0
20240902,193600,130648235,4450,4450,4450,4450,0
20240902,193500,130648235,4450,4450,4450,4450,0
20240902,193400,130648235,4450,4450,4450,4450,0
20240902,193300,130648235,4450,4450,4450,4450,0
20240902,193200,130648235,4450,4450,4450,4450,0
20240902,193100,130648235,4450,4450,4450,4450,0
20240902,193000,130648235,4450,4450,4450,4450,0
20240902,192900,130648235,4450,4450,4450,4450,0
20240902,192800,130648235,4450,4450,4450,4450,0
20240902,192700,130648235,4450,4450,4450,4450,0
20240902,192600,130648235,4450,4450,4450,4450,0
20240902,192500,130648235,4450,4450,4450,4450,0
20240902,192400,130648235,4450,4450,4450,4450,0
20240902,192300,130648235,4450,4450,4450,4450,0
20240902,192200,130648235,4450,4450,4450,4450,0
20240902,192100,130648235,4450,4450,4450,4450,0
20240902,192000,130648235,4450,4450,4450,4450,0
20240902,191900,130648235,4450,4450,4450,4450,0
20240902,191800,130648235,4450,4450,4450,4450,0
20240902,191700,130648235,4450,4450,4450,4450,0
20240902,191600,130648235,4450,4450,4450,4450,336
20240902,191500,130648235,4450,4450,4450,4450,0
20240902,191400,130648235,4450,4450,4450,4450,0
20240902,191300,130648235,4450,4450,4450,4450,0
20240902,191200,130648235,4450,4450,4450,4450,0
20240902,191100,130648235,4450,4450,4450,4450,0
20240902,191000,130648235,4450,4450,4450,4450,0
20240902,190900,130648235,4450,4450,4450,4450,0
20240902,190800,130648235,4450,4450,4450,4450,0
20240902,190700,130648235,4450,4450,4450,4450,0
20240902,190600,130648235,4450,4450,4450,4450,0
20240902,190500,130648235,4450,4450,4450,4450,0
20240902,190400,130648235,4450,4450,4450,4450,0
20240902,190300,130648235,4450,4450,4450,4450,0
20240902,190200,130648235,4450,4450,4450,4450,0
20240902,190100,130648235,4450,4450,4450,4450,0
20240902,190000,130648235,4450,4450,4450,4450,0
20240902,185900,130648235,4450,4450,4450,4450,0
20240902,185800,130648235,4450,4450,4450,4450,0
20240902,185700,130648235,4450,4450,4450,4450,0
20240902,185600,130648235,4450,4450,4450,4450,0
20240902,185500,130648235,4450,4450,4450,4450,0
20240902,185400,130648235,4450,4450,4450,4450,0
20240902,185300,130648235,4450,4450,4450,4450,0
20240902,185200,130648235,4450,4450,4450,4450,0
20240902,185100,130648235,4450,4450,4450,4450,0
20240902,185000,130648235,4450,4450,4450,4450,0
20240902,184900,130648235,4450,4450,4450,4450,0
20240902,184800,130648235,4450,4450,4450,4450,0
20240902,184700,130648235,4450,4450,4450,4450,0
20240902,184600,130648235,4450,4450,4450,4450,336
20240902,184500,130648235,4450,4450,4450,4450,0
20240902,184400,130648235,4450,4450,4450,4450,0
20240902,184300,130648235,4450,4450,4450,4450,0
20240902,184200,130648235,4450,4450,4450,4450,0
20240902,184100,130648235,4450,4450,4450,4450,0
20240902,184000,130648235,4450,4450,4450,4450,0
20240902,183900,130648235,4450,4450,4450,4450,0
20240902,183800,130648235,4450,4450,4450,4450,0
20240902,183700,130648235,4450,4450,4450,4450,0
20240902,183600,130648235,4450,4450,4450,4450,0
20240902,183500,130648235,4450,4450,4450,4450,0
20240902,183400,130648235,4450,4450,4450,4450,0
20240902,183300,130648235,4450,4450,4450,4450,0
20240902,183200,130648235,4450,4450,4450,4450,0
20240902,183100,130648235,4450,4450,4450,4450,0
20240902,183000,130648235,4450,4450,4450,4450,0
20240902,182900,130648235,4450,4450,4450,4450,0
20240902,182800,130648235,4450,4450,4450,4450,0
20240902,182700,130648235,4450,4450,4450,4450,0
20240902,182600,130648235,4450,4450,4450,4450,0
20240902,182500,130648235,4450,4450,4450,4450,0
20240902,182400,130648235,4450,4450,4450,4450,0
20240902,182300,130648235,4450,4450,4450,4450,0
20240902,182200,130648235,4450,4450,4450,4450,0
20240902,182100,130648235,4450,4450,4450,4450,0
20240902,182000,130648235,4450,4450,4450,4450,0
20240902,181900,130648235,4450,4450,4450,4450,0
20240902,181800,130648235,4450,4450,4450,4450,0
20240902,181700,130648235,4450,4450,4450,4450,0
20240902,181600,130648235,4450,4450,4450,4450,336
20240902,181500,130648235,4450,4450,4450,4450,0
20240902,181400,130648235,4450,4450,4450,4450,0
20240902,181300,130648235,4450,4450,4450,4450,0
20240902,181200,130648235,4450,4450,4450,4450,0
20240902,181100,130648235,4450,4450,4450,4450,0
20240902,181000,130648235,4450,4450,4450,4450,0
20240902,180900,130648235,4450,4450,4450,4450,0
20240902,180800,130648235,4450,4450,4450,4450,0
20240902,180700,130648235,4450,4450,4450,4450,0
20240902,180600,130648235,4450,4450,4450,4450,0
20240902,180500,130648235,4450,4450,4450,4450,0
20240902,180400,130648235,4450,4450,4450,4450,0
20240902,180300,130648235,4450,4450,4450,4450,0
20240902,180200,130648235,4450,4450,4450,4450,0
20240902,180100,130648235,4450,4450,4450,4450,0
20240902,180000,130648235,4450,4450,4450,4450,0
20240902,175900,130648235,4450,4450,4450,4450,0
20240902,175800,130648235,4450,4450,4450,4450,0
20240902,175700,130648235,4450,4450,4450,4450,0
20240902,175600,130648235,4450,4450,4450,4450,0
20240902,175500,130648235,4450,4450,4450,4450,0
20240902,175400,130648235,4450,4450,4450,4450,0
20240902,175300,130648235,4450,4450,4450,4450,0
20240902,175200,130648235,4450,4450,4450,4450,0
20240902,175100,130648235,4450,4450,4450,4450,0
20240902,175000,130648235,4450,4450,4450,4450,0
20240902,174900,130648235,4450,4450,4450,4450,0
20240902,174800,130648235,4450,4450,4450,4450,0
20240902,174700,130648235,4450,4450,4450,4450,0
20240902,174600,130648235,4450,4450,4450,4450,336
20240902,174500,130648235,4450,4450,4450,4450,0
20240902,174400,130648235,4450,4450,4450,4450,0
20240902,174300,130648235,4450,4450,4450,4450,0
20240902,174200,130648235,4450,4450,4450,4450,0
20240902,174100,130648235,4450,4450,4450,4450,0
20240902,174000,130648235,4450,4450,4450,4450,0
20240902,173900,130648235,4450,4450,4450,4450,0
20240902,173800,130648235,4450,4450,4450,4450,0
20240902,173700,130648235,4450,4450,4450,4450,0
20240902,173600,130648235,4450,4450,4450,4450,0
20240902,173500,130648235,4450,4450,4450,4450,0
20240902,173400,130648235,4450,4450,4450,4450,0
20240902,173300,130648235,4450,4450,4450,4450,0
20240902,173200,130648235,4450,4450,4450,4450,0
20240902,173100,130648235,4450,4450,4450,4450,0
20240902,173000,130648235,4450,4450,4450,4450,0
20240902,172900,130648235,4450,4450,4450,4450,0
20240902,172800,130648235,4450,4450,4450,4450,0
20240902,172700,130648235,4450,4450,4450,4450,0
20240902,172600,130648235,4450,4450,4450,4450,0
20240902,172500,130648235,4450,4450,4450,4450,0
20240902,172400,130648235,4450,4450,4450,4450,0
20240902,172300,130648235,4450,4450,4450,4450,0
20240902,172200,130648235,4450,4450,4450,4450,0
20240902,172100,130648235,4450,4450,4450,4450,0
20240902,172000,130648235,4450,4450,4450,4450,0
20240902,171900,130648235,4450,4450,4450,4450,0
20240902,171800,130648235,4450,4450,4450,4450,0
20240902,171700,130648235,4450,4450,4450,4450,0
20240902,171600,130648235,4450,4450,4450,4450,336
20240902,171500,130648235,4450,4450,4450,4450,0
20240902,171400,130648235,4450,4450,4450,4450,0
20240902,171300,130648235,4450,4450,4450,4450,0
20240902,171200,130648235,4450,4450,4450,4450,0
20240902,171100,130648235,4450,4450,4450,4450,0
20240902,171000,130648235,4450,4450,4450,4450,0
20240902,170900,130648235,4450,4450,4450,4450,0
20240902,170800,130648235,4450,4450,4450,4450,0
20240902,170700,130648235,4450,4450,4450,4450,0
20240902,170600,130648235,4450,4450,4450,4450,0
20240902,170500,130648235,4450,4450,4450,4450,0
20240902,170400,130648235,4450,4450,4450,4450,0
20240902,170300,130648235,4450,4450,4450,4450,0
20240902,170200,130648235,4450,4450,4450,4450,0
20240902,170100,130648235,4450,4450,4450,4450,0
20240902,170000,130648235,4450,4450,4450,4450,0
20240902,165900,130648235,4450,4450,4450,4450,0
20240902,165800,130648235,4450,4450,4450,4450,0
20240902,165700,130648235,4450,4450,4450,4450,0
20240902,165600,130648235,4450,4450,4450,4450,0
20240902,165500,130648235,4450,4450,4450,4450,0
20240902,165400,130648235,4450,4450,4450,4450,0
20240902,165300,130648235,4450,4450,4450,4450,0
20240902,165200,130648235,4450,4450,4450,4450,0
20240902,165100,130648235,4450,4450,4450,4450,0
20240902,165000,130648235,4450,4450,4450,4450,0
20240902,164900,130648235,4450,4450,4450,4450,0
20240902,164800,130648235,4450,4450,4450,4450,0
20240902,164700,130648235,4450,4450,4450,4450,0
20240902,164600,130648235,4450,4450,4450,4450,336
20240902,164500,130648235,4450,4450,4450,4450,0
20240902,164400,130648235,4450,4450,4450,4450,0
20240902,164300,130648235,4450,4450,4450,4450,0
20240902,164200,130648235,4450,4450,4450,4450,0
20240902,164100,130648235,4450,4450,4450,4450,0
20240902,164000,130648235,4450,4450,4450,4450,0
20240902,163900,130648235,4450,4450,4450,4450,0
20240902,163800,130648235,4450,4450,4450,4450,0
20240902,163700,130648235,4450,4450,4450,4450,0
20240902,163600,130648235,4450,4450,4450,4450,0
20240902,163500,130648235,4450,4450,4450,4450,0
20240902,163400,130648235,4450,4450,4450,4450,0
20240902,163300,130648235,4450,4450,4450,4450,0
20240902,163200,130648235,4450,4450,4450,4450,0
20240902,163100,130648235,4450,4450,4450,4450,0
20240902,163000,130648235,4450,4450,4450,4450,0
20240902,162900,130648235,4450,4450,4450,4450,0
20240902,162800,130648235,4450,4450,4450,4450,0
20240902,162700,130648235,4450,4450,4450,4450,0
20240902,162600,130648235,4450,4450,4450,4450,0
20240902,162500,130648235,4450,4450,4450,4450,0
20240902,162400,130648235,4450,4450,4450,4450,0
20240902,162300,130648235,4450,4450,4450,4450,0
20240902,162200,130648235,4450,4450,4450,4450,0
20240902,162100,130648235,4450,4450,4450,4450,0
20240902,162000,130648235,4450,4450,4450,4450,0
20240902,161900,130648235,4450,4450,4450,4450,0
20240902,161800,130648235,4450,4450,4450,4450,0
20240902,161700,130648235,4450,4450,4450,4450,0
20240902,161600,130648235,4450,4450,4450,4450,336
20240902,161500,130648235,4450,4450,4450,4450,0
20240902,161400,130648235,4450,4450,4450,4450,0
20240902,161300,130648235,4450,4450,4450,4450,0
20240902,161200,130648235,4450,4450,4450,4450,0
20240902,161100,130648235,4450,4450,4450,4450,0
20240902,161000,130648235,4450,4450,4450,4450,0
20240902,160900,130648235,4450,4450,4450,4450,0
20240902,160800,130648235,4450,4450,4450,4450,0
20240902,160700,130648235,4450,4450,4450,4450,0
20240902,160600,130648235,4450,4450,4450,4450,0
20240902,160500,130648235,4450,4450,4450,4450,0
20240902,160400,130648235,4450,4450,4450,4450,0
20240902,160300,130648235,4450,4450,4450,4450,0
20240902,160200,130648235,4450,4450,4450,4450,0
20240902,160100,130648235,4450,4450,4450,4450,0
20240902,160000,130648235,4450,4450,4450,4450,0
20240902,155900,130648235,4450,4450,4450,4450,0
20240902,155800,130648235,4450,4450,4450,4450,0
20240902,155700,130648235,4450,4450,4450,4450,0
20240902,155600,130648235,4450,4450,4450,4450,0
20240902,155500,130648235,4450,4450,4450,4450,0
20240902,155400,130648235,4450,4450,4450,4450,0
20240902,155300,130648235,4450,4450,4450,4450,0
20240902,155200,130648235,4450,4450,4450,4450,0
20240902,155100,130648235,4450,4450,4450,4450,0
20240902,155000,130648235,4450,4450,4450,4450,0
20240902,154900,130648235,4450,4450,4450,4450,0
20240902,154800,130648235,4450,4450,4450,4450,0
20240902,154700,130648235,4450,4450,4450,4450,0
20240902,154600,130648235,4450,4450,4450,4450,336
20240902,154500,130648235,4450,4450,4450,4450,0
20240902,154400,130648235,4450,4450,4450,4450,0
20240902,154300,130648235,4450,4450,4450,4450,0
20240902,154200,130648235,4450,4450,4450,4450,0
20240902,154100,130648235,4450,4450,4450,4450,0
20240902,154000,130648235,4450,4450,4450,4450,0
20240902,153900,130648235,4450,4450,4450,4450,0
20240902,153800,130648235,4450,4450,4450,4450,0
20240902,153700,130648235,4450,4450,4450,4450,0
20240902,153600,130648235,4450,4450,4450,4450,0
20240902,153500,130648235,4450,4450,4450,4450,0
20240902,153400,130648235,4450,4450,4450,4450,0
20240902,153300,130648235,4450,4450,4450,4450,0
20240902,153200,130648235,4450,4450,4450,4450,0
20240902,153100,130648235,4450,4450,4450,4450,0
20240902,153000,130648235,4450,4450,4450,4450,336
20240902,152900,129153035,4450,4450,4450,4450,0
20240902,152800,129153035,4450,4450,4450,4450,0
20240902,152700,129153035,4450,4450,4450,4450,0
20240902,152600,129153035,4450,4450,4450,4450,0
20240902,152500,129153035,4450,4450,4450,4450,0
20240902,152400,129153035,4450,4450,4450,4450,0
20240902,152300,129153035,4450,4450,4450,4450,0
20240902,152200,129153035,4450,4450,4450,4450,0
20240902,152100,129153035,4450,4450,4450,4450,0
20240902,152000,129153035,4450,4450,4450,4450,0
20240902,151900,129153035,4450,4435,4450,4380,271
20240902,151800,127948480,4440,4415,4440,4365,803
20240902,151700,124411175,4385,4385,4385,4385,50
20240902,151600,124191925,4415,4415,4415,4415,0
20240902,151500,124191925,4415,4415,4415,4415,0
20240902,151400,124191925,4415,4415,4415,4415,0
20240902,151300,124191925,4415,4415,4415,4415,0
20240902,151200,124191925,4415,4415,4415,4415,5
20240902,151100,124169850,4415,4415,4415,4415,0
20240902,151000,124169850,4415,4415,4415,4415,10
20240902,150900,124125700,4415,4415,4415,4415,2
20240902,150800,124116870,4415,4415,4415,4415,0
20240902,150700,124116870,4415,4415,4415,4415,0
20240902,150600,124116870,4415,4415,4415,4415,15
20240902,150500,124050645,4415,4415,4415,4415,0
20240902,150400,124050645,4415,4415,4415,4415,0
20240902,150300,124050645,4415,4415,4415,4415,0
20240902,150200,124050645,4415,4415,4415,4415,18
20240902,150100,123971175,4415,4410,4415,4410,303
20240902,150000,122633440,4410,4365,4415,4365,4
20240902,145900,122615885,4390,4375,4390,4375,5201
20240902,145800,99804520,4375,4375,4375,4375,0
20240902,145700,99804520,4375,4375,4375,4375,2
20240902,145600,99795770,4355,4355,4355,4355,50
20240902,145500,99578020,4380,4380,4380,4380,0
20240902,145400,99578020,4380,4380,4380,4380,0
20240902,145300,99578020,4380,4380,4380,4380,0
20240902,145200,99578020,4380,4380,4380,4380,0
20240902,145100,99578020,4380,4380,4380,4380,0
20240902,145000,99578020,4380,4380,4380,4380,0
20240902,144900,99578020,4380,4380,4380,4380,0
20240902,144800,99578020,4380,4380,4380,4380,60
20240902,144700,99315220,4350,4350,4350,4350,0
20240902,144600,99315220,4350,4350,4350,4350,0
20240902,144500,99315220,4350,4350,4350,4350,0
20240902,144400,99315220,4350,4350,4350,4350,0
20240902,144300,99315220,4350,4350,4350,4350,66
20240902,144200,99028120,4350,4370,4370,4350,150
20240902,144100,98374425,4380,4380,4380,4380,0
20240902,144000,98374425,4380,4380,4380,4380,0
20240902,143900,98374425,4380,4380,4380,4380,0
20240902,143800,98374425,4380,4375,4380,4375,180
20240902,143700,97586620,4380,4380,4380,4380,0
20240902,143600,97586620,4380,4380,4380,4380,0
20240902,143500,97586620,4380,4380,4380,4380,0
20240902,143400,97586620,4380,4380,4380,4380,0
20240902,143300,97586620,4380,4380,4380,4380,0
20240902,143200,97586620,4380,4380,4380,4380,0
20240902,143100,97586620,4380,4380,4380,4380,0
20240902,143000,97586620,4380,4380,4380,4380,0
20240902,142900,97586620,4380,4380,4380,4380,0
20240902,142800,97586620,4380,4380,4380,4380,0
20240902,142700,97586620,4380,4380,4380,4380,20
20240902,142600,97499020,4380,4380,4380,4380,0
20240902,142500,97499020,4380,4380,4380,4380,0
20240902,142400,97499020,4380,4380,4380,4380,0
20240902,142300,97499020,4380,4380,4380,4380,0
20240902,142200,97499020,4380,4380,4380,4380,0
20240902,142100,97499020,4380,4380,4380,4380,0
20240902,142000,97499020,4380,4380,4380,4380,0
20240902,141900,97499020,4380,4380,4380,4380,10
20240902,141800,97455220,4380,4380,4380,4380,30
20240902,141700,97323820,4380,4380,4380,4380,0
20240902,141600,97323820,4380,4380,4380,4380,0
20240902,141500,97323820,4380,4380,4380,4380,1
20240902,141400,97319440,4360,4360,4360,4360,0
20240902,141300,97319440,4360,4360,4360,4360,0
20240902,141200,97319440,4360,4360,4360,4360,0
20240902,141100,97319440,4360,4360,4360,4360,30
20240902,141000,97188640,4385,4370,4385,4370,2000
20240902,140900,88419580,4345,4345,4345,4345,10
20240902,140800,88376130,4370,4370,4370,4370,0
20240902,140700,88376130,4370,4370,4370,4370,0
20240902,140600,88376130,4370,4370,4370,4370,0
20240902,140500,88376130,4370,4370,4370,4370,0
20240902,140400,88376130,4370,4370,4370,4370,0
20240902,140300,88376130,4370,4370,4370,4370,0
20240902,140200,88376130,4370,4350,4370,4340,338
20240902,140100,86908205,4370,4370,4370,4370,0
20240902,140000,86908205,4370,4370,4370,4370,0
20240902,135900,86908205,4370,4370,4370,4370,0
20240902,135800,86908205,4370,4370,4370,4370,0
20240902,135700,86908205,4370,4370,4370,4370,0
20240902,135600,86908205,4370,4370,4370,4370,0
20240902,135500,86908205,4370,4370,4370,4370,0
20240902,135400,86908205,4370,4350,4370,4350,7
20240902,135300,86877735,4375,4375,4375,4375,0
20240902,135200,86877735,4375,4375,4375,4375,0
20240902,135100,86877735,4375,4375,4375,4375,0
20240902,135000,86877735,4375,4375,4375,4375,0
20240902,134900,86877735,4375,4375,4375,4375,1
20240902,134800,86873360,4355,4355,4355,4355,65
20240902,134700,86590285,4355,4355,4355,4355,0
20240902,134600,86590285,4355,4355,4355,4355,0
20240902,134500,86590285,4355,4355,4355,4355,0
20240902,134400,86590285,4355,4355,4355,4355,0
20240902,134300,86590285,4355,4355,4355,4355,0
20240902,134200,86590285,4355,4355,4355,4355,1
20240902,134100,86585930,4350,4350,4350,4350,0
20240902,134000,86585930,4350,4350,4350,4350,0
20240902,133900,86585930,4350,4350,4350,4350,654
20240902,133800,83741030,4350,4350,4350,4350,0
20240902,133700,83741030,4350,4350,4350,4350,20
20240902,133600,83654030,4350,4350,4350,4350,1
20240902,133500,83649680,4340,4340,4340,4340,1
20240902,133400,83645340,4350,4350,4350,4350,0
20240902,133300,83645340,4350,4350,4350,4350,0
20240902,133200,83645340,4350,4350,4350,4350,0
20240902,133100,83645340,4350,4350,4350,4350,0
20240902,133000,83645340,4350,4350,4350,4350,1
20240902,132900,83640990,4350,4350,4350,4350,0
20240902,132800,83640990,4350,4350,4350,4350,0
20240902,132700,83640990,4350,4350,4350,4350,0
20240902,132600,83640990,4350,4350,4350,4350,0
20240902,132500,83640990,4350,4350,4350,4350,0
20240902,132400,83640990,4350,4350,4350,4350,1
20240902,132300,83636640,4335,4335,4335,4335,0
20240902,132200,83636640,4335,4340,4340,4335,111
20240902,132100,83154955,4350,4350,4350,4350,0
20240902,132000,83154955,4350,4350,4350,4350,1
20240902,131900,83150605,4335,4335,4335,4335,0
20240902,131800,83150605,4335,4350,4350,4335,11
20240902,131700,83102905,4350,4350,4350,4350,0
20240902,131600,83102905,4350,4350,4350,4350,0
20240902,131500,83102905,4350,4350,4350,4350,0
20240902,131400,83102905,4350,4350,4350,4350,0
20240902,131300,83102905,4350,4350,4350,4350,0
20240902,131200,83102905,4350,4350,4350,4350,1
20240902,131100,83098555,4350,4350,4350,4350,0
20240902,131000,83098555,4350,4350,4350,4350,5
20240902,130900,83076805,4350,4350,4350,4350,0
20240902,130800,83076805,4350,4350,4350,4350,0
20240902,130700,83076805,4350,4350,4350,4350,0
20240902,130600,83076805,4350,4345,4350,4345,41
20240902,130500,82898655,4350,4350,4350,4350,0
20240902,130400,82898655,4350,4350,4350,4350,0
20240902,130300,82898655,4350,4350,4350,4350,0
20240902,130200,82898655,4350,4350,4350,4350,0
20240902,130100,82898655,4350,4350,4350,4350,0
20240902,130000,82898655,4350,4350,4350,4350,1
20240902,125900,82894305,4350,4350,4350,4350,0
20240902,125800,82894305,4350,4350,4350,4350,0
20240902,125700,82894305,4350,4350,4350,4350,0
20240902,125600,82894305,4350,4340,4350,4340,201
20240902,125500,82021955,4350,4350,4350,4350,0
20240902,125400,82021955,4350,4350,4350,4350,1
20240902,125300,82017605,4335,4335,4335,4335,71
20240902,125200,81709820,4335,4335,4335,4335,1
20240902,125100,81705485,4350,4350,4350,4350,0
20240902,125000,81705485,4350,4350,4350,4350,0
20240902,124900,81705485,4350,4350,4350,4350,0
20240902,124800,81705485,4350,4350,4350,4350,1
20240902,124700,81701135,4350,4350,4350,4350,0
20240902,124600,81701135,4350,4350,4350,4350,0
20240902,124500,81701135,4350,4350,4350,4350,0
20240902,124400,81701135,4350,4350,4350,4350,0
20240902,124300,81701135,4350,4350,4350,4350,0
20240902,124200,81701135,4350,4350,4350,4350,1
20240902,124100,81696785,4335,4335,4335,4335,0
20240902,124000,81696785,4335,4335,4335,4335,100
20240902,123900,81263285,4350,4350,4350,4350,0
20240902,123800,81263285,4350,4350,4350,4350,0
20240902,123700,81263285,4350,4350,4350,4350,0
20240902,123600,81263285,4350,4350,4350,4350,3
20240902,123500,81250235,4350,4350,4350,4350,0
20240902,123400,81250235,4350,4350,4350,4350,0
20240902,123300,81250235,4350,4350,4350,4350,0
20240902,123200,81250235,4350,4350,4350,4350,0
20240902,123100,81250235,4350,4350,4350,4350,0
20240902,123000,81250235,4350,4350,4350,4350,1
20240902,122900,81245885,4350,4350,4350,4350,0
20240902,122800,81245885,4350,4350,4350,4350,0
20240902,122700,81245885,4350,4350,4350,4350,0
20240902,122600,81245885,4350,4350,4350,4350,0
20240902,122500,81245885,4350,4350,4350,4350,0
20240902,122400,81245885,4350,4350,4350,4350,1
20240902,122300,81241535,4345,4345,4345,4345,51
20240902,122200,81019940,4345,4345,4345,4345,19
20240902,122100,80937385,4345,4345,4345,4345,0
20240902,122000,80937385,4345,4345,4345,4345,0
20240902,121900,80937385,4345,4345,4345,4345,0
20240902,121800,80937385,4345,4345,4345,4345,1
20240902,121700,80933040,4345,4345,4345,4345,0
20240902,121600,80933040,4345,4345,4345,4345,0
20240902,121500,80933040,4345,4345,4345,4345,0
20240902,121400,80933040,4345,4345,4345,4345,0
20240902,121300,80933040,4345,4345,4345,4345,0
20240902,121200,80933040,4345,4345,4345,4345,1
20240902,121100,80928695,4335,4335,4335,4335,552
20240902,121000,78535775,4345,4345,4345,4345,10
20240902,120900,78492325,4345,4345,4345,4345,0
20240902,120800,78492325,4345,4345,4345,4345,29
20240902,120700,78366320,4345,4345,4345,4345,0
20240902,120600,78366320,4345,4345,4345,4345,1
20240902,120500,78361975,4350,4350,4350,4350,0
20240902,120400,78361975,4350,4350,4350,4350,0
20240902,120300,78361975,4350,4350,4350,4350,0
20240902,120200,78361975,4350,4350,4350,4350,0
20240902,120100,78361975,4350,4350,4350,4350,0
20240902,120000,78361975,4350,4330,4350,4330,287
20240902,115900,77119245,4330,4330,4330,4330,0
20240902,115800,77119245,4330,4330,4330,4330,0
20240902,115700,77119245,4330,4330,4330,4330,0
20240902,115600,77119245,4330,4340,4340,4330,150
20240902,115500,76469715,4330,4350,4350,4330,308
20240902,115400,75134660,4370,4370,4370,4370,2
20240902,115300,75125920,4345,4345,4345,4345,0
20240902,115200,75125920,4345,4345,4345,4345,0
20240902,115100,75125920,4345,4345,4345,4345,0
20240902,115000,75125920,4345,4345,4345,4345,115
20240902,114900,74626245,4345,4345,4345,4345,0
20240902,114800,74626245,4345,4345,4345,4345,1
20240902,114700,74621900,4345,4345,4345,4345,0
20240902,114600,74621900,4345,4345,4345,4345,0
20240902,114500,74621900,4345,4345,4345,4345,0
20240902,114400,74621900,4345,4345,4345,4345,0
20240902,114300,74621900,4345,4345,4345,4345,0
20240902,114200,74621900,4345,4345,4345,4345,1
20240902,114100,74617555,4325,4335,4335,4325,1578
20240902,114000,67783835,4335,4340,4340,4335,800
20240902,113900,64314335,4340,4340,4340,4340,1
20240902,113800,64309995,4340,4340,4340,4340,0
20240902,113700,64309995,4340,4340,4340,4340,0
20240902,113600,64309995,4340,4340,4340,4340,1
20240902,113500,64305655,4340,4340,4340,4340,300
20240902,113400,63003655,4335,4335,4335,4335,0
20240902,113300,63003655,4335,4335,4335,4335,20
20240902,113200,62916955,4335,4335,4335,4335,2
20240902,113100,62908285,4340,4340,4340,4340,0
20240902,113000,62908285,4340,4335,4340,4335,39
20240902,112900,62739215,4340,4340,4340,4340,0
20240902,112800,62739215,4340,4340,4340,4340,0
20240902,112700,62739215,4340,4340,4340,4340,0
20240902,112600,62739215,4340,4340,4340,4340,0
20240902,112500,62739215,4340,4340,4340,4340,0
20240902,112400,62739215,4340,4340,4340,4340,0
20240902,112300,62739215,4340,4340,4340,4340,5
20240902,112200,62717515,4335,4340,4340,4335,500
20240902,112100,60547550,4345,4345,4345,4345,0
20240902,112000,60547550,4345,4340,4345,4340,8
20240902,111900,60512825,4345,4345,4345,4345,3
20240902,111800,60499790,4340,4340,4340,4340,0
20240902,111700,60499790,4340,4340,4340,4340,1
20240902,111600,60495450,4345,4345,4345,4345,0
20240902,111500,60495450,4345,4345,4345,4345,0
20240902,111400,60495450,4345,4345,4345,4345,100
20240902,111300,60060950,4345,4345,4345,4345,0
20240902,111200,60060950,4345,4345,4345,4335,365
20240902,111100,58478620,4335,4335,4335,4335,506
20240902,111000,56285110,4340,4340,4340,4340,5
20240902,110900,56263410,4345,4345,4345,4345,0
20240902,110800,56263410,4345,4345,4345,4345,0
20240902,110700,56263410,4345,4345,4345,4345,0
20240902,110600,56263410,4345,4340,4345,4335,402
20240902,110500,54518730,4355,4355,4355,4355,0
20240902,110400,54518730,4355,4355,4355,4355,2
20240902,110300,54510020,4350,4350,4350,4350,0
20240902,110200,54510020,4350,4350,4350,4350,0
20240902,110100,54510020,4350,4350,4350,4350,0
20240902,110000,54510020,4350,4350,4350,4350,0
20240902,105900,54510020,4350,4350,4350,4350,6
20240902,105800,54483920,4355,4355,4355,4355,0
20240902,105700,54483920,4355,4355,4355,4355,0
20240902,105600,54483920,4355,4355,4355,4355,0
20240902,105500,54483920,4355,4340,4355,4335,809
20240902,105400,50976795,4355,4355,4355,4355,0
20240902,105300,50976795,4355,4355,4355,4355,0
20240902,105200,50976795,4355,4355,4355,4355,2
20240902,105100,50968085,4335,4350,4350,4335,5266
20240902,105000,28083790,4355,4355,4355,4355,0
20240902,104900,28083790,4355,4355,4355,4355,0
20240902,104800,28083790,4355,4355,4355,4355,10
20240902,104700,28040240,4350,4350,4350,4350,0
20240902,104600,28040240,4350,4350,4350,4350,1
20240902,104500,28035890,4350,4350,4350,4350,0
20240902,104400,28035890,4350,4350,4350,4350,0
20240902,104300,28035890,4350,4350,4350,4350,0
20240902,104200,28035890,4350,4350,4350,4350,0
20240902,104100,28035890,4350,4350,4350,4350,300
20240902,104000,26730890,4345,4345,4345,4345,160
20240902,103900,26035690,4350,4355,4355,4350,740
20240902,103800,22815995,4360,4360,4360,4360,0
20240902,103700,22815995,4360,4360,4360,4360,2
20240902,103600,22807275,4355,4355,4355,4355,68
20240902,103500,22511135,4360,4360,4360,4360,142
20240902,103400,21892015,4365,4365,4365,4365,0
20240902,103300,21892015,4365,4365,4365,4365,0
20240902,103200,21892015,4365,4365,4365,4365,10
20240902,103100,21848365,4390,4390,4390,4390,0
20240902,103000,21848365,4390,4390,4390,4390,1
20240902,102900,21843975,4385,4385,4385,4385,0
20240902,102800,21843975,4385,4385,4385,4385,205
20240902,102700,20945050,4385,4385,4385,4385,1
20240902,102600,20940665,4385,4385,4385,4385,1
20240902,102500,20936280,4360,4360,4360,4360,0
20240902,102400,20936280,4360,4360,4360,4360,0
20240902,102300,20936280,4360,4360,4360,4360,0
20240902,102200,20936280,4360,4360,4360,4360,0
20240902,102100,20936280,4360,4360,4360,4360,0
20240902,102000,20936280,4360,4360,4360,4360,0
20240902,101900,20936280,4360,4370,4370,4360,379
20240902,101800,19282590,4370,4370,4370,4370,0
20240902,101700,19282590,4370,4380,4380,4370,1829
20240902,101600,11274730,4385,4385,4385,4385,0
20240902,101500,11274730,4385,4385,4385,4385,0
20240902,101400,11274730,4385,4385,4385,4385,11
20240902,101300,11226495,4385,4385,4385,4385,0
20240902,101200,11226495,4385,4385,4385,4385,0
20240902,101100,11226495,4385,4385,4385,4385,0
20240902,101000,11226495,4385,4390,4390,4385,265
20240902,100900,10063895,4420,4420,4420,4420,0
20240902,100800,10063895,4420,4420,4420,4420,0
20240902,100700,10063895,4420,4420,4420,4420,0
20240902,100600,10063895,4420,4420,4420,4420,0
20240902,100500,10063895,4420,4420,4420,4420,0
20240902,100400,10063895,4420,4420,4420,4420,0
20240902,100300,10063895,4420,4420,4420,4420,0
20240902,100200,10063895,4420,4420,4420,4420,0
20240902,100100,10063895,4420,4420,4420,4420,0
20240902,100000,10063895,4420,4420,4420,4420,2
20240902,095900,10055055,4390,4390,4390,4390,1
20240902,095800,10050665,4420,4420,4420,4420,0
20240902,095700,10050665,4420,4420,4420,4420,0
20240902,095600,10050665,4420,4420,4420,4420,0
20240902,095500,10050665,4420,4420,4420,4420,0
20240902,095400,10050665,4420,4420,4420,4420,0
20240902,095300,10050665,4420,4420,4420,4420,0
20240902,095200,10050665,4420,4420,4420,4420,0
20240902,095100,10050665,4420,4420,4420,4420,0
20240902,095000,10050665,4420,4420,4420,4420,0
20240902,094900,10050665,4420,4420,4420,4420,20
20240902,094800,9962265,4420,4420,4420,4420,2
20240902,094700,9953425,4420,4420,4420,4420,1
20240902,094600,9949005,4420,4420,4420,4420,1
20240902,094500,9944585,4395,4395,4395,4395,0
20240902,094400,9944585,4395,4410,4410,4395,36
20240902,094300,9786335,4425,4425,4425,4425,0
20240902,094200,9786335,4425,4425,4425,4425,0
20240902,094100,9786335,4425,4425,4425,4425,0
20240902,094000,9786335,4425,4425,4425,4425,0
20240902,093900,9786335,4425,4425,4425,4425,0
20240902,093800,9786335,4425,4425,4425,4425,0
20240902,093700,9786335,4425,4425,4425,4425,0
20240902,093600,9786335,4425,4425,4425,4425,0
20240902,093500,9786335,4425,4425,4425,4425,0
20240902,093400,9786335,4425,4425,4425,4425,0
20240902,093300,9786335,4425,4425,4425,4425,0
20240902,093200,9786335,4425,4425,4425,4425,0
20240902,093100,9786335,4425,4425,4425,4425,0
20240902,093000,9786335,4425,4425,4425,4425,0
20240902,092900,9786335,4425,4425,4425,4425,0
20240902,092800,9786335,4425,4425,4425,4425,0
20240902,092700,9786335,4425,4425,4425,4425,3
20240902,092600,9773060,4390,4390,4390,4390,0
20240902,092500,9773060,4390,4390,4390,4390,0
20240902,092400,9773060,4390,4390,4390,4390,0
20240902,092300,9773060,4390,4390,4390,4390,0
20240902,092200,9773060,4390,4390,4390,4390,0
20240902,092100,9773060,4390,4390,4390,4390,0
20240902,092000,9773060,4390,4390,4390,4390,0
20240902,091900,9773060,4390,4395,4395,4390,605
20240902,091800,7116260,4400,4400,4400,4400,22
20240902,091700,7019460,4400,4400,4400,4400,0
20240902,091600,7019460,4400,4400,4400,4400,0
20240902,091500,7019460,4400,4400,4400,4400,0
20240902,091400,7019460,4400,4400,4400,4400,0
20240902,091300,7019460,4400,4400,4400,4400,0
20240902,091200,7019460,4400,4400,4400,4400,77
20240902,091100,6680660,4400,4410,4410,4400,506
20240902,091000,4452245,4415,4420,4420,4415,182
20240902,090900,3648305,4455,4455,4455,4455,0
20240902,090800,3648305,4455,4455,4455,4455,0
20240902,090700,3648305,4455,4455,4455,4455,0
20240902,090600,3648305,4455,4455,4455,4455,0
20240902,090500,3648305,4455,4455,4455,4455,225
20240902,090400,2645930,4455,4430,4455,4420,286
20240902,090300,1380200,4435,4460,4460,4435,69
20240902,090200,1074060,4475,4475,4475,4475,0
20240902,090100,1074060,4475,4475,4475,4475,42
20240902,090000,886110,4435,4480,4480,4435,199