KissMeData/093380/min/candle-20240905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,195900,15829030,3295,3295,3295,3295,239
20240905,195800,15829030,3295,3295,3295,3295,0
20240905,195700,15829030,3295,3295,3295,3295,0
20240905,195600,15829030,3295,3295,3295,3295,0
20240905,195500,15829030,3295,3295,3295,3295,0
20240905,195400,15829030,3295,3295,3295,3295,0
20240905,195300,15829030,3295,3295,3295,3295,0
20240905,195200,15829030,3295,3295,3295,3295,0
20240905,195100,15829030,3295,3295,3295,3295,0
20240905,195000,15829030,3295,3295,3295,3295,0
20240905,194900,15829030,3295,3295,3295,3295,0
20240905,194800,15829030,3295,3295,3295,3295,0
20240905,194700,15829030,3295,3295,3295,3295,0
20240905,194600,15829030,3295,3295,3295,3295,0
20240905,194500,15829030,3295,3295,3295,3295,0
20240905,194400,15829030,3295,3295,3295,3295,0
20240905,194300,15829030,3295,3295,3295,3295,0
20240905,194200,15829030,3295,3295,3295,3295,0
20240905,194100,15829030,3295,3295,3295,3295,0
20240905,194000,15829030,3295,3295,3295,3295,0
20240905,193900,15829030,3295,3295,3295,3295,0
20240905,193800,15829030,3295,3295,3295,3295,0
20240905,193700,15829030,3295,3295,3295,3295,0
20240905,193600,15829030,3295,3295,3295,3295,0
20240905,193500,15829030,3295,3295,3295,3295,0
20240905,193400,15829030,3295,3295,3295,3295,0
20240905,193300,15829030,3295,3295,3295,3295,0
20240905,193200,15829030,3295,3295,3295,3295,0
20240905,193100,15829030,3295,3295,3295,3295,0
20240905,193000,15829030,3295,3295,3295,3295,0
20240905,192900,15829030,3295,3295,3295,3295,239
20240905,192800,15829030,3295,3295,3295,3295,0
20240905,192700,15829030,3295,3295,3295,3295,0
20240905,192600,15829030,3295,3295,3295,3295,0
20240905,192500,15829030,3295,3295,3295,3295,0
20240905,192400,15829030,3295,3295,3295,3295,0
20240905,192300,15829030,3295,3295,3295,3295,0
20240905,192200,15829030,3295,3295,3295,3295,0
20240905,192100,15829030,3295,3295,3295,3295,0
20240905,192000,15829030,3295,3295,3295,3295,0
20240905,191900,15829030,3295,3295,3295,3295,0
20240905,191800,15829030,3295,3295,3295,3295,0
20240905,191700,15829030,3295,3295,3295,3295,0
20240905,191600,15829030,3295,3295,3295,3295,0
20240905,191500,15829030,3295,3295,3295,3295,0
20240905,191400,15829030,3295,3295,3295,3295,0
20240905,191300,15829030,3295,3295,3295,3295,0
20240905,191200,15829030,3295,3295,3295,3295,0
20240905,191100,15829030,3295,3295,3295,3295,0
20240905,191000,15829030,3295,3295,3295,3295,0
20240905,190900,15829030,3295,3295,3295,3295,0
20240905,190800,15829030,3295,3295,3295,3295,0
20240905,190700,15829030,3295,3295,3295,3295,0
20240905,190600,15829030,3295,3295,3295,3295,0
20240905,190500,15829030,3295,3295,3295,3295,0
20240905,190400,15829030,3295,3295,3295,3295,0
20240905,190300,15829030,3295,3295,3295,3295,0
20240905,190200,15829030,3295,3295,3295,3295,0
20240905,190100,15829030,3295,3295,3295,3295,0
20240905,190000,15829030,3295,3295,3295,3295,0
20240905,185900,15829030,3295,3295,3295,3295,239
20240905,185800,15829030,3295,3295,3295,3295,0
20240905,185700,15829030,3295,3295,3295,3295,0
20240905,185600,15829030,3295,3295,3295,3295,0
20240905,185500,15829030,3295,3295,3295,3295,0
20240905,185400,15829030,3295,3295,3295,3295,0
20240905,185300,15829030,3295,3295,3295,3295,0
20240905,185200,15829030,3295,3295,3295,3295,0
20240905,185100,15829030,3295,3295,3295,3295,0
20240905,185000,15829030,3295,3295,3295,3295,0
20240905,184900,15829030,3295,3295,3295,3295,0
20240905,184800,15829030,3295,3295,3295,3295,0
20240905,184700,15829030,3295,3295,3295,3295,0
20240905,184600,15829030,3295,3295,3295,3295,0
20240905,184500,15829030,3295,3295,3295,3295,0
20240905,184400,15829030,3295,3295,3295,3295,0
20240905,184300,15829030,3295,3295,3295,3295,0
20240905,184200,15829030,3295,3295,3295,3295,0
20240905,184100,15829030,3295,3295,3295,3295,0
20240905,184000,15829030,3295,3295,3295,3295,0
20240905,183900,15829030,3295,3295,3295,3295,0
20240905,183800,15829030,3295,3295,3295,3295,0
20240905,183700,15829030,3295,3295,3295,3295,0
20240905,183600,15829030,3295,3295,3295,3295,0
20240905,183500,15829030,3295,3295,3295,3295,0
20240905,183400,15829030,3295,3295,3295,3295,0
20240905,183300,15829030,3295,3295,3295,3295,0
20240905,183200,15829030,3295,3295,3295,3295,0
20240905,183100,15829030,3295,3295,3295,3295,0
20240905,183000,15829030,3295,3295,3295,3295,0
20240905,182900,15829030,3295,3295,3295,3295,239
20240905,182800,15829030,3295,3295,3295,3295,0
20240905,182700,15829030,3295,3295,3295,3295,0
20240905,182600,15829030,3295,3295,3295,3295,0
20240905,182500,15829030,3295,3295,3295,3295,0
20240905,182400,15829030,3295,3295,3295,3295,0
20240905,182300,15829030,3295,3295,3295,3295,0
20240905,182200,15829030,3295,3295,3295,3295,0
20240905,182100,15829030,3295,3295,3295,3295,0
20240905,182000,15829030,3295,3295,3295,3295,0
20240905,181900,15829030,3295,3295,3295,3295,0
20240905,181800,15829030,3295,3295,3295,3295,0
20240905,181700,15829030,3295,3295,3295,3295,0
20240905,181600,15829030,3295,3295,3295,3295,0
20240905,181500,15829030,3295,3295,3295,3295,0
20240905,181400,15829030,3295,3295,3295,3295,0
20240905,181300,15829030,3295,3295,3295,3295,0
20240905,181200,15829030,3295,3295,3295,3295,0
20240905,181100,15829030,3295,3295,3295,3295,0
20240905,181000,15829030,3295,3295,3295,3295,0
20240905,180900,15829030,3295,3295,3295,3295,0
20240905,180800,15829030,3295,3295,3295,3295,0
20240905,180700,15829030,3295,3295,3295,3295,0
20240905,180600,15829030,3295,3295,3295,3295,0
20240905,180500,15829030,3295,3295,3295,3295,0
20240905,180400,15829030,3295,3295,3295,3295,0
20240905,180300,15829030,3295,3295,3295,3295,0
20240905,180200,15829030,3295,3295,3295,3295,0
20240905,180100,15829030,3295,3295,3295,3295,0
20240905,180000,15829030,3295,3295,3295,3295,0
20240905,175900,15829030,3295,3295,3295,3295,239
20240905,175800,15829030,3295,3295,3295,3295,0
20240905,175700,15829030,3295,3295,3295,3295,0
20240905,175600,15829030,3295,3295,3295,3295,0
20240905,175500,15829030,3295,3295,3295,3295,0
20240905,175400,15829030,3295,3295,3295,3295,0
20240905,175300,15829030,3295,3295,3295,3295,0
20240905,175200,15829030,3295,3295,3295,3295,0
20240905,175100,15829030,3295,3295,3295,3295,0
20240905,175000,15829030,3295,3295,3295,3295,0
20240905,174900,15829030,3295,3295,3295,3295,0
20240905,174800,15829030,3295,3295,3295,3295,0
20240905,174700,15829030,3295,3295,3295,3295,0
20240905,174600,15829030,3295,3295,3295,3295,0
20240905,174500,15829030,3295,3295,3295,3295,0
20240905,174400,15829030,3295,3295,3295,3295,0
20240905,174300,15829030,3295,3295,3295,3295,0
20240905,174200,15829030,3295,3295,3295,3295,0
20240905,174100,15829030,3295,3295,3295,3295,0
20240905,174000,15829030,3295,3295,3295,3295,0
20240905,173900,15829030,3295,3295,3295,3295,0
20240905,173800,15829030,3295,3295,3295,3295,0
20240905,173700,15829030,3295,3295,3295,3295,0
20240905,173600,15829030,3295,3295,3295,3295,0
20240905,173500,15829030,3295,3295,3295,3295,0
20240905,173400,15829030,3295,3295,3295,3295,0
20240905,173300,15829030,3295,3295,3295,3295,0
20240905,173200,15829030,3295,3295,3295,3295,0
20240905,173100,15829030,3295,3295,3295,3295,0
20240905,173000,15829030,3295,3295,3295,3295,0
20240905,172900,15829030,3295,3295,3295,3295,239
20240905,172800,15829030,3295,3295,3295,3295,0
20240905,172700,15829030,3295,3295,3295,3295,0
20240905,172600,15829030,3295,3295,3295,3295,0
20240905,172500,15829030,3295,3295,3295,3295,0
20240905,172400,15829030,3295,3295,3295,3295,0
20240905,172300,15829030,3295,3295,3295,3295,0
20240905,172200,15829030,3295,3295,3295,3295,0
20240905,172100,15829030,3295,3295,3295,3295,0
20240905,172000,15829030,3295,3295,3295,3295,0
20240905,171900,15829030,3295,3295,3295,3295,0
20240905,171800,15829030,3295,3295,3295,3295,0
20240905,171700,15829030,3295,3295,3295,3295,0
20240905,171600,15829030,3295,3295,3295,3295,0
20240905,171500,15829030,3295,3295,3295,3295,0
20240905,171400,15829030,3295,3295,3295,3295,0
20240905,171300,15829030,3295,3295,3295,3295,0
20240905,171200,15829030,3295,3295,3295,3295,0
20240905,171100,15829030,3295,3295,3295,3295,0
20240905,171000,15829030,3295,3295,3295,3295,0
20240905,170900,15829030,3295,3295,3295,3295,0
20240905,170800,15829030,3295,3295,3295,3295,0
20240905,170700,15829030,3295,3295,3295,3295,0
20240905,170600,15829030,3295,3295,3295,3295,0
20240905,170500,15829030,3295,3295,3295,3295,0
20240905,170400,15829030,3295,3295,3295,3295,0
20240905,170300,15829030,3295,3295,3295,3295,0
20240905,170200,15829030,3295,3295,3295,3295,0
20240905,170100,15829030,3295,3295,3295,3295,0
20240905,170000,15829030,3295,3295,3295,3295,0
20240905,165900,15829030,3295,3295,3295,3295,239
20240905,165800,15829030,3295,3295,3295,3295,0
20240905,165700,15829030,3295,3295,3295,3295,0
20240905,165600,15829030,3295,3295,3295,3295,0
20240905,165500,15829030,3295,3295,3295,3295,0
20240905,165400,15829030,3295,3295,3295,3295,0
20240905,165300,15829030,3295,3295,3295,3295,0
20240905,165200,15829030,3295,3295,3295,3295,0
20240905,165100,15829030,3295,3295,3295,3295,0
20240905,165000,15829030,3295,3295,3295,3295,0
20240905,164900,15829030,3295,3295,3295,3295,0
20240905,164800,15829030,3295,3295,3295,3295,0
20240905,164700,15829030,3295,3295,3295,3295,0
20240905,164600,15829030,3295,3295,3295,3295,0
20240905,164500,15829030,3295,3295,3295,3295,0
20240905,164400,15829030,3295,3295,3295,3295,0
20240905,164300,15829030,3295,3295,3295,3295,0
20240905,164200,15829030,3295,3295,3295,3295,0
20240905,164100,15829030,3295,3295,3295,3295,0
20240905,164000,15829030,3295,3295,3295,3295,0
20240905,163900,15829030,3295,3295,3295,3295,0
20240905,163800,15829030,3295,3295,3295,3295,0
20240905,163700,15829030,3295,3295,3295,3295,0
20240905,163600,15829030,3295,3295,3295,3295,0
20240905,163500,15829030,3295,3295,3295,3295,0
20240905,163400,15829030,3295,3295,3295,3295,0
20240905,163300,15829030,3295,3295,3295,3295,0
20240905,163200,15829030,3295,3295,3295,3295,0
20240905,163100,15829030,3295,3295,3295,3295,0
20240905,163000,15829030,3295,3295,3295,3295,0
20240905,162900,15829030,3295,3295,3295,3295,239
20240905,162800,15829030,3295,3295,3295,3295,0
20240905,162700,15829030,3295,3295,3295,3295,0
20240905,162600,15829030,3295,3295,3295,3295,0
20240905,162500,15829030,3295,3295,3295,3295,0
20240905,162400,15829030,3295,3295,3295,3295,0
20240905,162300,15829030,3295,3295,3295,3295,0
20240905,162200,15829030,3295,3295,3295,3295,0
20240905,162100,15829030,3295,3295,3295,3295,0
20240905,162000,15829030,3295,3295,3295,3295,0
20240905,161900,15829030,3295,3295,3295,3295,0
20240905,161800,15829030,3295,3295,3295,3295,0
20240905,161700,15829030,3295,3295,3295,3295,0
20240905,161600,15829030,3295,3295,3295,3295,0
20240905,161500,15829030,3295,3295,3295,3295,0
20240905,161400,15829030,3295,3295,3295,3295,0
20240905,161300,15829030,3295,3295,3295,3295,0
20240905,161200,15829030,3295,3295,3295,3295,0
20240905,161100,15829030,3295,3295,3295,3295,0
20240905,161000,15829030,3295,3295,3295,3295,0
20240905,160900,15829030,3295,3295,3295,3295,0
20240905,160800,15829030,3295,3295,3295,3295,0
20240905,160700,15829030,3295,3295,3295,3295,0
20240905,160600,15829030,3295,3295,3295,3295,0
20240905,160500,15829030,3295,3295,3295,3295,0
20240905,160400,15829030,3295,3295,3295,3295,0
20240905,160300,15829030,3295,3295,3295,3295,0
20240905,160200,15829030,3295,3295,3295,3295,0
20240905,160100,15829030,3295,3295,3295,3295,0
20240905,160000,15829030,3295,3295,3295,3295,0
20240905,155900,15829030,3295,3295,3295,3295,239
20240905,155800,15829030,3295,3295,3295,3295,0
20240905,155700,15829030,3295,3295,3295,3295,0
20240905,155600,15829030,3295,3295,3295,3295,0
20240905,155500,15829030,3295,3295,3295,3295,0
20240905,155400,15829030,3295,3295,3295,3295,0
20240905,155300,15829030,3295,3295,3295,3295,0
20240905,155200,15829030,3295,3295,3295,3295,0
20240905,155100,15829030,3295,3295,3295,3295,0
20240905,155000,15829030,3295,3295,3295,3295,0
20240905,154900,15829030,3295,3295,3295,3295,0
20240905,154800,15829030,3295,3295,3295,3295,0
20240905,154700,15829030,3295,3295,3295,3295,0
20240905,154600,15829030,3295,3295,3295,3295,0
20240905,154500,15829030,3295,3295,3295,3295,0
20240905,154400,15829030,3295,3295,3295,3295,0
20240905,154300,15829030,3295,3295,3295,3295,0
20240905,154200,15829030,3295,3295,3295,3295,0
20240905,154100,15829030,3295,3295,3295,3295,0
20240905,154000,15829030,3295,3295,3295,3295,0
20240905,153900,15829030,3295,3295,3295,3295,0
20240905,153800,15829030,3295,3295,3295,3295,0
20240905,153700,15829030,3295,3295,3295,3295,0
20240905,153600,15829030,3295,3295,3295,3295,0
20240905,153500,15829030,3295,3295,3295,3295,0
20240905,153400,15829030,3295,3295,3295,3295,0
20240905,153300,15829030,3295,3295,3295,3295,0
20240905,153200,15829030,3295,3295,3295,3295,0
20240905,153100,15829030,3295,3295,3295,3295,0
20240905,153000,15829030,3295,3295,3295,3295,239
20240905,152900,15041525,3325,3325,3325,3325,0
20240905,152800,15041525,3325,3325,3325,3325,0
20240905,152700,15041525,3325,3325,3325,3325,0
20240905,152600,15041525,3325,3325,3325,3325,0
20240905,152500,15041525,3325,3325,3325,3325,0
20240905,152400,15041525,3325,3325,3325,3325,0
20240905,152300,15041525,3325,3325,3325,3325,0
20240905,152200,15041525,3325,3325,3325,3325,0
20240905,152100,15041525,3325,3325,3325,3325,0
20240905,152000,15041525,3325,3325,3325,3325,0
20240905,151900,15041525,3325,3325,3325,3325,0
20240905,151800,15041525,3325,3325,3325,3325,0
20240905,151700,15041525,3325,3325,3325,3325,0
20240905,151600,15041525,3325,3325,3325,3325,0
20240905,151500,15041525,3325,3325,3325,3325,0
20240905,151400,15041525,3325,3325,3325,3325,0
20240905,151300,15041525,3325,3325,3325,3325,0
20240905,151200,15041525,3325,3325,3325,3325,0
20240905,151100,15041525,3325,3325,3325,3325,0
20240905,151000,15041525,3325,3325,3325,3325,0
20240905,150900,15041525,3325,3310,3325,3310,3
20240905,150800,15031565,3300,3300,3300,3300,264
20240905,150700,14160365,3310,3310,3310,3310,0
20240905,150600,14160365,3310,3310,3310,3310,36
20240905,150500,14041205,3310,3310,3310,3310,0
20240905,150400,14041205,3310,3310,3310,3310,0
20240905,150300,14041205,3310,3310,3310,3310,0
20240905,150200,14041205,3310,3310,3310,3310,0
20240905,150100,14041205,3310,3310,3310,3310,0
20240905,150000,14041205,3310,3310,3310,3310,1
20240905,145900,14037895,3310,3310,3310,3310,0
20240905,145800,14037895,3310,3310,3310,3310,0
20240905,145700,14037895,3310,3310,3310,3310,0
20240905,145600,14037895,3310,3310,3310,3310,0
20240905,145500,14037895,3310,3310,3310,3310,1
20240905,145400,14034585,3310,3310,3310,3310,22
20240905,145300,13961765,3310,3310,3310,3310,0
20240905,145200,13961765,3310,3310,3310,3310,0
20240905,145100,13961765,3310,3310,3310,3310,5
20240905,145000,13945215,3310,3310,3310,3310,0
20240905,144900,13945215,3310,3310,3310,3310,0
20240905,144800,13945215,3310,3310,3310,3310,0
20240905,144700,13945215,3310,3310,3310,3310,91
20240905,144600,13644005,3310,3310,3310,3310,0
20240905,144500,13644005,3310,3310,3310,3310,0
20240905,144400,13644005,3310,3310,3310,3310,0
20240905,144300,13644005,3310,3310,3310,3310,13
20240905,144200,13600975,3310,3310,3310,3310,5
20240905,144100,13584425,3310,3310,3310,3310,0
20240905,144000,13584425,3310,3310,3310,3310,0
20240905,143900,13584425,3310,3310,3310,3310,0
20240905,143800,13584425,3310,3310,3310,3310,0
20240905,143700,13584425,3310,3310,3310,3310,0
20240905,143600,13584425,3310,3310,3310,3310,0
20240905,143500,13584425,3310,3310,3310,3310,2
20240905,143400,13577805,3310,3310,3310,3310,0
20240905,143300,13577805,3310,3300,3310,3300,2
20240905,143200,13571195,3310,3310,3310,3310,0
20240905,143100,13571195,3310,3310,3310,3310,0
20240905,143000,13571195,3310,3310,3310,3310,0
20240905,142900,13571195,3310,3310,3310,3310,0
20240905,142800,13571195,3310,3310,3310,3310,0
20240905,142700,13571195,3310,3310,3310,3310,0
20240905,142600,13571195,3310,3310,3310,3310,0
20240905,142500,13571195,3310,3310,3310,3310,0
20240905,142400,13571195,3310,3310,3310,3310,0
20240905,142300,13571195,3310,3310,3310,3310,0
20240905,142200,13571195,3310,3310,3310,3310,0
20240905,142100,13571195,3310,3310,3310,3310,0
20240905,142000,13571195,3310,3310,3310,3310,0
20240905,141900,13571195,3310,3310,3310,3310,0
20240905,141800,13571195,3310,3310,3310,3310,0
20240905,141700,13571195,3310,3310,3310,3310,0
20240905,141600,13571195,3310,3310,3310,3310,0
20240905,141500,13571195,3310,3310,3310,3310,0
20240905,141400,13571195,3310,3310,3310,3310,3
20240905,141300,13561265,3300,3300,3300,3300,0
20240905,141200,13561265,3300,3300,3300,3300,0
20240905,141100,13561265,3300,3305,3305,3300,20
20240905,141000,13495235,3310,3310,3310,3310,0
20240905,140900,13495235,3310,3310,3310,3310,0
20240905,140800,13495235,3310,3310,3310,3310,0
20240905,140700,13495235,3310,3310,3310,3310,0
20240905,140600,13495235,3310,3310,3310,3310,0
20240905,140500,13495235,3310,3310,3310,3310,500
20240905,140400,11840235,3315,3315,3315,3315,1
20240905,140300,11836920,3315,3315,3315,3315,0
20240905,140200,11836920,3315,3315,3315,3315,0
20240905,140100,11836920,3315,3315,3315,3315,0
20240905,140000,11836920,3315,3305,3315,3305,2
20240905,135900,11830300,3300,3300,3300,3300,0
20240905,135800,11830300,3300,3300,3300,3300,0
20240905,135700,11830300,3300,3300,3300,3300,0
20240905,135600,11830300,3300,3300,3300,3300,0
20240905,135500,11830300,3300,3300,3300,3300,0
20240905,135400,11830300,3300,3300,3300,3300,0
20240905,135300,11830300,3300,3300,3300,3300,0
20240905,135200,11830300,3300,3300,3300,3300,0
20240905,135100,11830300,3300,3300,3300,3300,0
20240905,135000,11830300,3300,3300,3300,3300,0
20240905,134900,11830300,3300,3300,3300,3300,0
20240905,134800,11830300,3300,3300,3300,3300,0
20240905,134700,11830300,3300,3300,3300,3300,0
20240905,134600,11830300,3300,3300,3300,3300,0
20240905,134500,11830300,3300,3300,3300,3300,0
20240905,134400,11830300,3300,3300,3300,3300,0
20240905,134300,11830300,3300,3300,3300,3300,193
20240905,134200,11193400,3300,3300,3300,3300,0
20240905,134100,11193400,3300,3300,3300,3300,0
20240905,134000,11193400,3300,3300,3300,3300,0
20240905,133900,11193400,3300,3300,3300,3300,108
20240905,133800,10837000,3305,3305,3305,3305,204
20240905,133700,10162780,3310,3310,3310,3310,107
20240905,133600,9808610,3315,3315,3315,3315,0
20240905,133500,9808610,3315,3315,3315,3315,303
20240905,133400,8804165,3315,3315,3315,3315,0
20240905,133300,8804165,3315,3315,3315,3315,0
20240905,133200,8804165,3315,3315,3315,3315,0
20240905,133100,8804165,3315,3315,3315,3315,100
20240905,133000,8472665,3320,3325,3325,3320,58
20240905,132900,8279935,3330,3330,3330,3330,0
20240905,132800,8279935,3330,3330,3330,3330,0
20240905,132700,8279935,3330,3330,3330,3330,0
20240905,132600,8279935,3330,3330,3330,3330,0
20240905,132500,8279935,3330,3330,3330,3330,0
20240905,132400,8279935,3330,3330,3330,3330,30
20240905,132300,8180035,3330,3330,3330,3330,0
20240905,132200,8180035,3330,3330,3330,3330,0
20240905,132100,8180035,3330,3330,3330,3330,0
20240905,132000,8180035,3330,3330,3330,3330,0
20240905,131900,8180035,3330,3330,3330,3330,0
20240905,131800,8180035,3330,3330,3330,3330,0
20240905,131700,8180035,3330,3330,3330,3330,0
20240905,131600,8180035,3330,3330,3330,3330,0
20240905,131500,8180035,3330,3330,3330,3330,0
20240905,131400,8180035,3330,3330,3330,3330,0
20240905,131300,8180035,3330,3330,3330,3330,0
20240905,131200,8180035,3330,3330,3330,3330,0
20240905,131100,8180035,3330,3345,3345,3330,928
20240905,131000,5085060,3345,3345,3345,3345,0
20240905,130900,5085060,3345,3345,3345,3345,0
20240905,130800,5085060,3345,3345,3345,3345,0
20240905,130700,5085060,3345,3345,3345,3345,0
20240905,130600,5085060,3345,3345,3345,3345,0
20240905,130500,5085060,3345,3345,3345,3345,0
20240905,130400,5085060,3345,3345,3345,3345,0
20240905,130300,5085060,3345,3345,3345,3345,0
20240905,130200,5085060,3345,3345,3345,3345,0
20240905,130100,5085060,3345,3345,3345,3345,0
20240905,130000,5085060,3345,3345,3345,3345,0
20240905,125900,5085060,3345,3345,3345,3345,0
20240905,125800,5085060,3345,3345,3345,3345,0
20240905,125700,5085060,3345,3345,3345,3345,0
20240905,125600,5085060,3345,3345,3345,3345,0
20240905,125500,5085060,3345,3345,3345,3345,0
20240905,125400,5085060,3345,3345,3345,3345,0
20240905,125300,5085060,3345,3345,3345,3345,0
20240905,125200,5085060,3345,3345,3345,3345,0
20240905,125100,5085060,3345,3345,3345,3345,0
20240905,125000,5085060,3345,3345,3345,3345,0
20240905,124900,5085060,3345,3345,3345,3345,0
20240905,124800,5085060,3345,3345,3345,3345,0
20240905,124700,5085060,3345,3345,3345,3345,0
20240905,124600,5085060,3345,3345,3345,3345,0
20240905,124500,5085060,3345,3345,3345,3345,0
20240905,124400,5085060,3345,3345,3345,3345,0
20240905,124300,5085060,3345,3345,3345,3345,0
20240905,124200,5085060,3345,3345,3345,3345,0
20240905,124100,5085060,3345,3345,3345,3345,0
20240905,124000,5085060,3345,3345,3345,3345,0
20240905,123900,5085060,3345,3345,3345,3345,0
20240905,123800,5085060,3345,3345,3345,3345,0
20240905,123700,5085060,3345,3345,3345,3345,0
20240905,123600,5085060,3345,3345,3345,3345,0
20240905,123500,5085060,3345,3345,3345,3345,0
20240905,123400,5085060,3345,3345,3345,3345,0
20240905,123300,5085060,3345,3345,3345,3345,0
20240905,123200,5085060,3345,3345,3345,3345,0
20240905,123100,5085060,3345,3345,3345,3345,0
20240905,123000,5085060,3345,3345,3345,3345,0
20240905,122900,5085060,3345,3345,3345,3345,0
20240905,122800,5085060,3345,3345,3345,3345,0
20240905,122700,5085060,3345,3345,3345,3345,0
20240905,122600,5085060,3345,3345,3345,3345,0
20240905,122500,5085060,3345,3345,3345,3345,0
20240905,122400,5085060,3345,3345,3345,3345,0
20240905,122300,5085060,3345,3345,3345,3345,0
20240905,122200,5085060,3345,3345,3345,3345,0
20240905,122100,5085060,3345,3345,3345,3345,0
20240905,122000,5085060,3345,3345,3345,3345,0
20240905,121900,5085060,3345,3345,3345,3345,0
20240905,121800,5085060,3345,3345,3345,3345,0
20240905,121700,5085060,3345,3345,3345,3345,0
20240905,121600,5085060,3345,3345,3345,3345,0
20240905,121500,5085060,3345,3345,3345,3345,0
20240905,121400,5085060,3345,3345,3345,3345,0
20240905,121300,5085060,3345,3345,3345,3345,0
20240905,121200,5085060,3345,3345,3345,3345,0
20240905,121100,5085060,3345,3345,3345,3345,0
20240905,121000,5085060,3345,3345,3345,3345,0
20240905,120900,5085060,3345,3355,3355,3345,99
20240905,120800,4753850,3355,3355,3355,3355,201
20240905,120700,4079495,3365,3365,3365,3365,0
20240905,120600,4079495,3365,3365,3365,3365,29
20240905,120500,3981910,3365,3365,3365,3365,0
20240905,120400,3981910,3365,3365,3365,3365,0
20240905,120300,3981910,3365,3365,3365,3365,0
20240905,120200,3981910,3365,3365,3365,3365,0
20240905,120100,3981910,3365,3365,3365,3365,0
20240905,120000,3981910,3365,3365,3365,3365,0
20240905,115900,3981910,3365,3365,3365,3365,0
20240905,115800,3981910,3365,3365,3365,3365,0
20240905,115700,3981910,3365,3365,3365,3365,0
20240905,115600,3981910,3365,3365,3365,3365,0
20240905,115500,3981910,3365,3365,3365,3365,0
20240905,115400,3981910,3365,3365,3365,3365,0
20240905,115300,3981910,3365,3365,3365,3365,0
20240905,115200,3981910,3365,3365,3365,3365,0
20240905,115100,3981910,3365,3365,3365,3365,0
20240905,115000,3981910,3365,3365,3365,3365,0
20240905,114900,3981910,3365,3365,3365,3365,0
20240905,114800,3981910,3365,3365,3365,3365,0
20240905,114700,3981910,3365,3365,3365,3365,0
20240905,114600,3981910,3365,3365,3365,3365,0
20240905,114500,3981910,3365,3365,3365,3365,0
20240905,114400,3981910,3365,3365,3365,3365,0
20240905,114300,3981910,3365,3365,3365,3365,0
20240905,114200,3981910,3365,3365,3365,3365,0
20240905,114100,3981910,3365,3365,3365,3365,0
20240905,114000,3981910,3365,3365,3365,3365,0
20240905,113900,3981910,3365,3365,3365,3365,0
20240905,113800,3981910,3365,3365,3365,3365,0
20240905,113700,3981910,3365,3365,3365,3365,0
20240905,113600,3981910,3365,3365,3365,3365,0
20240905,113500,3981910,3365,3365,3365,3365,0
20240905,113400,3981910,3365,3365,3365,3365,0
20240905,113300,3981910,3365,3365,3365,3365,0
20240905,113200,3981910,3365,3365,3365,3365,0
20240905,113100,3981910,3365,3365,3365,3365,0
20240905,113000,3981910,3365,3365,3365,3365,0
20240905,112900,3981910,3365,3365,3365,3365,0
20240905,112800,3981910,3365,3365,3365,3365,11
20240905,112700,3944895,3365,3365,3365,3365,0
20240905,112600,3944895,3365,3365,3365,3365,0
20240905,112500,3944895,3365,3365,3365,3365,0
20240905,112400,3944895,3365,3365,3365,3365,0
20240905,112300,3944895,3365,3365,3365,3365,0
20240905,112200,3944895,3365,3365,3365,3365,0
20240905,112100,3944895,3365,3365,3365,3365,0
20240905,112000,3944895,3365,3365,3365,3365,0
20240905,111900,3944895,3365,3365,3365,3365,0
20240905,111800,3944895,3365,3365,3365,3365,0
20240905,111700,3944895,3365,3365,3365,3365,0
20240905,111600,3944895,3365,3365,3365,3365,0
20240905,111500,3944895,3365,3365,3365,3365,0
20240905,111400,3944895,3365,3365,3365,3365,0
20240905,111300,3944895,3365,3365,3365,3365,0
20240905,111200,3944895,3365,3365,3365,3365,0
20240905,111100,3944895,3365,3365,3365,3365,0
20240905,111000,3944895,3365,3365,3365,3365,0
20240905,110900,3944895,3365,3365,3365,3365,0
20240905,110800,3944895,3365,3365,3365,3365,0
20240905,110700,3944895,3365,3365,3365,3365,0
20240905,110600,3944895,3365,3365,3365,3365,2
20240905,110500,3938165,3365,3365,3365,3365,0
20240905,110400,3938165,3365,3365,3365,3365,0
20240905,110300,3938165,3365,3365,3365,3365,0
20240905,110200,3938165,3365,3365,3365,3365,0
20240905,110100,3938165,3365,3365,3365,3365,0
20240905,110000,3938165,3365,3365,3365,3365,0
20240905,105900,3938165,3365,3365,3365,3365,0
20240905,105800,3938165,3365,3365,3365,3365,0
20240905,105700,3938165,3365,3365,3365,3365,0
20240905,105600,3938165,3365,3365,3365,3365,0
20240905,105500,3938165,3365,3365,3365,3365,0
20240905,105400,3938165,3365,3365,3365,3365,0
20240905,105300,3938165,3365,3365,3365,3365,0
20240905,105200,3938165,3365,3365,3365,3365,0
20240905,105100,3938165,3365,3365,3365,3365,0
20240905,105000,3938165,3365,3365,3365,3365,0
20240905,104900,3938165,3365,3365,3365,3365,0
20240905,104800,3938165,3365,3365,3365,3365,0
20240905,104700,3938165,3365,3365,3365,3365,0
20240905,104600,3938165,3365,3365,3365,3365,0
20240905,104500,3938165,3365,3365,3365,3365,0
20240905,104400,3938165,3365,3365,3365,3365,0
20240905,104300,3938165,3365,3365,3365,3365,0
20240905,104200,3938165,3365,3365,3365,3365,0
20240905,104100,3938165,3365,3365,3365,3365,0
20240905,104000,3938165,3365,3365,3365,3365,0
20240905,103900,3938165,3365,3365,3365,3365,0
20240905,103800,3938165,3365,3365,3365,3365,0
20240905,103700,3938165,3365,3365,3365,3365,0
20240905,103600,3938165,3365,3365,3365,3365,0
20240905,103500,3938165,3365,3365,3365,3365,0
20240905,103400,3938165,3365,3365,3365,3365,0
20240905,103300,3938165,3365,3365,3365,3365,0
20240905,103200,3938165,3365,3365,3365,3365,0
20240905,103100,3938165,3365,3365,3365,3365,0
20240905,103000,3938165,3365,3365,3365,3365,0
20240905,102900,3938165,3365,3365,3365,3365,0
20240905,102800,3938165,3365,3365,3365,3365,0
20240905,102700,3938165,3365,3365,3365,3365,0
20240905,102600,3938165,3365,3365,3365,3365,0
20240905,102500,3938165,3365,3365,3365,3365,0
20240905,102400,3938165,3365,3365,3365,3365,0
20240905,102300,3938165,3365,3365,3365,3365,0
20240905,102200,3938165,3365,3365,3365,3365,0
20240905,102100,3938165,3365,3365,3365,3365,0
20240905,102000,3938165,3365,3365,3365,3365,0
20240905,101900,3938165,3365,3365,3365,3365,0
20240905,101800,3938165,3365,3365,3365,3365,0
20240905,101700,3938165,3365,3365,3365,3365,0
20240905,101600,3938165,3365,3365,3365,3365,0
20240905,101500,3938165,3365,3365,3365,3365,0
20240905,101400,3938165,3365,3365,3365,3365,0
20240905,101300,3938165,3365,3365,3365,3365,0
20240905,101200,3938165,3365,3365,3365,3365,0
20240905,101100,3938165,3365,3365,3365,3365,0
20240905,101000,3938165,3365,3365,3365,3365,0
20240905,100900,3938165,3365,3365,3365,3365,0
20240905,100800,3938165,3365,3365,3365,3365,0
20240905,100700,3938165,3365,3365,3365,3365,0
20240905,100600,3938165,3365,3365,3365,3365,0
20240905,100500,3938165,3365,3365,3365,3365,0
20240905,100400,3938165,3365,3365,3365,3365,0
20240905,100300,3938165,3365,3360,3365,3360,5
20240905,100200,3921345,3365,3360,3365,3360,2
20240905,100100,3914620,3355,3355,3355,3355,0
20240905,100000,3914620,3355,3355,3355,3355,0
20240905,095900,3914620,3355,3355,3355,3355,0
20240905,095800,3914620,3355,3355,3355,3355,0
20240905,095700,3914620,3355,3355,3355,3355,0
20240905,095600,3914620,3355,3355,3355,3355,0
20240905,095500,3914620,3355,3355,3355,3355,0
20240905,095400,3914620,3355,3355,3355,3355,0
20240905,095300,3914620,3355,3355,3355,3355,0
20240905,095200,3914620,3355,3355,3355,3355,0
20240905,095100,3914620,3355,3355,3355,3355,0
20240905,095000,3914620,3355,3355,3355,3355,0
20240905,094900,3914620,3355,3355,3355,3355,0
20240905,094800,3914620,3355,3355,3355,3355,0
20240905,094700,3914620,3355,3355,3355,3355,21
20240905,094600,3844165,3365,3365,3365,3365,0
20240905,094500,3844165,3365,3365,3365,3365,0
20240905,094400,3844165,3365,3365,3365,3365,0
20240905,094300,3844165,3365,3365,3365,3365,0
20240905,094200,3844165,3365,3365,3365,3365,0
20240905,094100,3844165,3365,3365,3365,3365,0
20240905,094000,3844165,3365,3365,3365,3365,1
20240905,093900,3840800,3365,3365,3365,3365,1
20240905,093800,3837435,3360,3360,3360,3360,0
20240905,093700,3837435,3360,3360,3360,3360,0
20240905,093600,3837435,3360,3360,3360,3360,0
20240905,093500,3837435,3360,3360,3360,3360,0
20240905,093400,3837435,3360,3360,3360,3360,0
20240905,093300,3837435,3360,3360,3360,3360,0
20240905,093200,3837435,3360,3360,3360,3360,0
20240905,093100,3837435,3360,3360,3360,3360,0
20240905,093000,3837435,3360,3360,3360,3360,0
20240905,092900,3837435,3360,3360,3360,3360,0
20240905,092800,3837435,3360,3360,3360,3360,0
20240905,092700,3837435,3360,3360,3360,3360,0
20240905,092600,3837435,3360,3360,3360,3360,0
20240905,092500,3837435,3360,3360,3360,3360,0
20240905,092400,3837435,3360,3370,3370,3360,51
20240905,092300,3666050,3375,3375,3375,3375,14
20240905,092200,3618800,3375,3375,3375,3375,0
20240905,092100,3618800,3375,3375,3375,3375,0
20240905,092000,3618800,3375,3375,3375,3375,1
20240905,091900,3615425,3380,3380,3380,3380,0
20240905,091800,3615425,3380,3380,3380,3380,0
20240905,091700,3615425,3380,3380,3380,3380,1
20240905,091600,3612045,3375,3375,3375,3375,0
20240905,091500,3612045,3375,3375,3375,3375,0
20240905,091400,3612045,3375,3375,3375,3375,0
20240905,091300,3612045,3375,3375,3375,3375,0
20240905,091200,3612045,3375,3375,3375,3375,0
20240905,091100,3612045,3375,3375,3375,3375,1
20240905,091000,3608670,3375,3375,3375,3375,0
20240905,090900,3608670,3375,3375,3375,3375,0
20240905,090800,3608670,3375,3375,3375,3375,0
20240905,090700,3608670,3375,3375,3375,3375,0
20240905,090600,3608670,3375,3375,3375,3375,11
20240905,090500,3571545,3375,3365,3375,3365,5
20240905,090400,3554685,3360,3295,3360,3295,69
20240905,090300,3323220,3295,3360,3360,3295,807
20240905,090200,643485,3360,3360,3360,3360,82
20240905,090100,367965,3360,3360,3360,3360,0
20240905,090000,367965,3360,3345,3360,3345,110