KissMeData/094800/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,200000,137312705,4500,4500,4500,4500,932
20240902,195900,137312705,4500,4500,4500,4500,0
20240902,195800,137312705,4500,4500,4500,4500,0
20240902,195700,137312705,4500,4500,4500,4500,0
20240902,195600,137312705,4500,4500,4500,4500,0
20240902,195500,137312705,4500,4500,4500,4500,0
20240902,195400,137312705,4500,4500,4500,4500,0
20240902,195300,137312705,4500,4500,4500,4500,0
20240902,195200,137312705,4500,4500,4500,4500,0
20240902,195100,137312705,4500,4500,4500,4500,0
20240902,195000,137312705,4500,4500,4500,4500,0
20240902,194900,137312705,4500,4500,4500,4500,0
20240902,194800,137312705,4500,4500,4500,4500,0
20240902,194700,137312705,4500,4500,4500,4500,0
20240902,194600,137312705,4500,4500,4500,4500,0
20240902,194500,137312705,4500,4500,4500,4500,0
20240902,194400,137312705,4500,4500,4500,4500,0
20240902,194300,137312705,4500,4500,4500,4500,0
20240902,194200,137312705,4500,4500,4500,4500,0
20240902,194100,137312705,4500,4500,4500,4500,0
20240902,194000,137312705,4500,4500,4500,4500,0
20240902,193900,137312705,4500,4500,4500,4500,0
20240902,193800,137312705,4500,4500,4500,4500,0
20240902,193700,137312705,4500,4500,4500,4500,0
20240902,193600,137312705,4500,4500,4500,4500,0
20240902,193500,137312705,4500,4500,4500,4500,0
20240902,193400,137312705,4500,4500,4500,4500,0
20240902,193300,137312705,4500,4500,4500,4500,0
20240902,193200,137312705,4500,4500,4500,4500,0
20240902,193100,137312705,4500,4500,4500,4500,0
20240902,193000,137312705,4500,4500,4500,4500,932
20240902,192900,137312705,4500,4500,4500,4500,0
20240902,192800,137312705,4500,4500,4500,4500,0
20240902,192700,137312705,4500,4500,4500,4500,0
20240902,192600,137312705,4500,4500,4500,4500,0
20240902,192500,137312705,4500,4500,4500,4500,0
20240902,192400,137312705,4500,4500,4500,4500,0
20240902,192300,137312705,4500,4500,4500,4500,0
20240902,192200,137312705,4500,4500,4500,4500,0
20240902,192100,137312705,4500,4500,4500,4500,0
20240902,192000,137312705,4500,4500,4500,4500,0
20240902,191900,137312705,4500,4500,4500,4500,0
20240902,191800,137312705,4500,4500,4500,4500,0
20240902,191700,137312705,4500,4500,4500,4500,0
20240902,191600,137312705,4500,4500,4500,4500,0
20240902,191500,137312705,4500,4500,4500,4500,0
20240902,191400,137312705,4500,4500,4500,4500,0
20240902,191300,137312705,4500,4500,4500,4500,0
20240902,191200,137312705,4500,4500,4500,4500,0
20240902,191100,137312705,4500,4500,4500,4500,0
20240902,191000,137312705,4500,4500,4500,4500,0
20240902,190900,137312705,4500,4500,4500,4500,0
20240902,190800,137312705,4500,4500,4500,4500,0
20240902,190700,137312705,4500,4500,4500,4500,0
20240902,190600,137312705,4500,4500,4500,4500,0
20240902,190500,137312705,4500,4500,4500,4500,0
20240902,190400,137312705,4500,4500,4500,4500,0
20240902,190300,137312705,4500,4500,4500,4500,0
20240902,190200,137312705,4500,4500,4500,4500,0
20240902,190100,137312705,4500,4500,4500,4500,0
20240902,190000,137312705,4500,4500,4500,4500,932
20240902,185900,137312705,4500,4500,4500,4500,0
20240902,185800,137312705,4500,4500,4500,4500,0
20240902,185700,137312705,4500,4500,4500,4500,0
20240902,185600,137312705,4500,4500,4500,4500,0
20240902,185500,137312705,4500,4500,4500,4500,0
20240902,185400,137312705,4500,4500,4500,4500,0
20240902,185300,137312705,4500,4500,4500,4500,0
20240902,185200,137312705,4500,4500,4500,4500,0
20240902,185100,137312705,4500,4500,4500,4500,0
20240902,185000,137312705,4500,4500,4500,4500,0
20240902,184900,137312705,4500,4500,4500,4500,0
20240902,184800,137312705,4500,4500,4500,4500,0
20240902,184700,137312705,4500,4500,4500,4500,0
20240902,184600,137312705,4500,4500,4500,4500,0
20240902,184500,137312705,4500,4500,4500,4500,0
20240902,184400,137312705,4500,4500,4500,4500,0
20240902,184300,137312705,4500,4500,4500,4500,0
20240902,184200,137312705,4500,4500,4500,4500,0
20240902,184100,137312705,4500,4500,4500,4500,0
20240902,184000,137312705,4500,4500,4500,4500,0
20240902,183900,137312705,4500,4500,4500,4500,0
20240902,183800,137312705,4500,4500,4500,4500,0
20240902,183700,137312705,4500,4500,4500,4500,0
20240902,183600,137312705,4500,4500,4500,4500,0
20240902,183500,137312705,4500,4500,4500,4500,0
20240902,183400,137312705,4500,4500,4500,4500,0
20240902,183300,137312705,4500,4500,4500,4500,0
20240902,183200,137312705,4500,4500,4500,4500,0
20240902,183100,137312705,4500,4500,4500,4500,0
20240902,183000,137312705,4500,4500,4500,4500,932
20240902,182900,137312705,4500,4500,4500,4500,0
20240902,182800,137312705,4500,4500,4500,4500,0
20240902,182700,137312705,4500,4500,4500,4500,0
20240902,182600,137312705,4500,4500,4500,4500,0
20240902,182500,137312705,4500,4500,4500,4500,0
20240902,182400,137312705,4500,4500,4500,4500,0
20240902,182300,137312705,4500,4500,4500,4500,0
20240902,182200,137312705,4500,4500,4500,4500,0
20240902,182100,137312705,4500,4500,4500,4500,0
20240902,182000,137312705,4500,4500,4500,4500,0
20240902,181900,137312705,4500,4500,4500,4500,0
20240902,181800,137312705,4500,4500,4500,4500,0
20240902,181700,137312705,4500,4500,4500,4500,0
20240902,181600,137312705,4500,4500,4500,4500,0
20240902,181500,137312705,4500,4500,4500,4500,0
20240902,181400,137312705,4500,4500,4500,4500,0
20240902,181300,137312705,4500,4500,4500,4500,0
20240902,181200,137312705,4500,4500,4500,4500,0
20240902,181100,137312705,4500,4500,4500,4500,0
20240902,181000,137312705,4500,4500,4500,4500,0
20240902,180900,137312705,4500,4500,4500,4500,0
20240902,180800,137312705,4500,4500,4500,4500,0
20240902,180700,137312705,4500,4500,4500,4500,0
20240902,180600,137312705,4500,4500,4500,4500,0
20240902,180500,137312705,4500,4500,4500,4500,0
20240902,180400,137312705,4500,4500,4500,4500,0
20240902,180300,137312705,4500,4500,4500,4500,0
20240902,180200,137312705,4500,4500,4500,4500,0
20240902,180100,137312705,4500,4500,4500,4500,0
20240902,180000,137312705,4500,4500,4500,4500,932
20240902,175900,137312705,4500,4500,4500,4500,0
20240902,175800,137312705,4500,4500,4500,4500,0
20240902,175700,137312705,4500,4500,4500,4500,0
20240902,175600,137312705,4500,4500,4500,4500,0
20240902,175500,137312705,4500,4500,4500,4500,0
20240902,175400,137312705,4500,4500,4500,4500,0
20240902,175300,137312705,4500,4500,4500,4500,0
20240902,175200,137312705,4500,4500,4500,4500,0
20240902,175100,137312705,4500,4500,4500,4500,0
20240902,175000,137312705,4500,4500,4500,4500,0
20240902,174900,137312705,4500,4500,4500,4500,0
20240902,174800,137312705,4500,4500,4500,4500,0
20240902,174700,137312705,4500,4500,4500,4500,0
20240902,174600,137312705,4500,4500,4500,4500,0
20240902,174500,137312705,4500,4500,4500,4500,0
20240902,174400,137312705,4500,4500,4500,4500,0
20240902,174300,137312705,4500,4500,4500,4500,0
20240902,174200,137312705,4500,4500,4500,4500,0
20240902,174100,137312705,4500,4500,4500,4500,0
20240902,174000,137312705,4500,4500,4500,4500,0
20240902,173900,137312705,4500,4500,4500,4500,0
20240902,173800,137312705,4500,4500,4500,4500,0
20240902,173700,137312705,4500,4500,4500,4500,0
20240902,173600,137312705,4500,4500,4500,4500,0
20240902,173500,137312705,4500,4500,4500,4500,0
20240902,173400,137312705,4500,4500,4500,4500,0
20240902,173300,137312705,4500,4500,4500,4500,0
20240902,173200,137312705,4500,4500,4500,4500,0
20240902,173100,137312705,4500,4500,4500,4500,0
20240902,173000,137312705,4500,4500,4500,4500,932
20240902,172900,137312705,4500,4500,4500,4500,0
20240902,172800,137312705,4500,4500,4500,4500,0
20240902,172700,137312705,4500,4500,4500,4500,0
20240902,172600,137312705,4500,4500,4500,4500,0
20240902,172500,137312705,4500,4500,4500,4500,0
20240902,172400,137312705,4500,4500,4500,4500,0
20240902,172300,137312705,4500,4500,4500,4500,0
20240902,172200,137312705,4500,4500,4500,4500,0
20240902,172100,137312705,4500,4500,4500,4500,0
20240902,172000,137312705,4500,4500,4500,4500,0
20240902,171900,137312705,4500,4500,4500,4500,0
20240902,171800,137312705,4500,4500,4500,4500,0
20240902,171700,137312705,4500,4500,4500,4500,0
20240902,171600,137312705,4500,4500,4500,4500,0
20240902,171500,137312705,4500,4500,4500,4500,0
20240902,171400,137312705,4500,4500,4500,4500,0
20240902,171300,137312705,4500,4500,4500,4500,0
20240902,171200,137312705,4500,4500,4500,4500,0
20240902,171100,137312705,4500,4500,4500,4500,0
20240902,171000,137312705,4500,4500,4500,4500,0
20240902,170900,137312705,4500,4500,4500,4500,0
20240902,170800,137312705,4500,4500,4500,4500,0
20240902,170700,137312705,4500,4500,4500,4500,0
20240902,170600,137312705,4500,4500,4500,4500,0
20240902,170500,137312705,4500,4500,4500,4500,0
20240902,170400,137312705,4500,4500,4500,4500,0
20240902,170300,137312705,4500,4500,4500,4500,0
20240902,170200,137312705,4500,4500,4500,4500,0
20240902,170100,137312705,4500,4500,4500,4500,0
20240902,170000,137312705,4500,4500,4500,4500,932
20240902,165900,137312705,4500,4500,4500,4500,0
20240902,165800,137312705,4500,4500,4500,4500,0
20240902,165700,137312705,4500,4500,4500,4500,0
20240902,165600,137312705,4500,4500,4500,4500,0
20240902,165500,137312705,4500,4500,4500,4500,0
20240902,165400,137312705,4500,4500,4500,4500,0
20240902,165300,137312705,4500,4500,4500,4500,0
20240902,165200,137312705,4500,4500,4500,4500,0
20240902,165100,137312705,4500,4500,4500,4500,0
20240902,165000,137312705,4500,4500,4500,4500,0
20240902,164900,137312705,4500,4500,4500,4500,0
20240902,164800,137312705,4500,4500,4500,4500,0
20240902,164700,137312705,4500,4500,4500,4500,0
20240902,164600,137312705,4500,4500,4500,4500,0
20240902,164500,137312705,4500,4500,4500,4500,0
20240902,164400,137312705,4500,4500,4500,4500,0
20240902,164300,137312705,4500,4500,4500,4500,0
20240902,164200,137312705,4500,4500,4500,4500,0
20240902,164100,137312705,4500,4500,4500,4500,0
20240902,164000,137312705,4500,4500,4500,4500,0
20240902,163900,137312705,4500,4500,4500,4500,0
20240902,163800,137312705,4500,4500,4500,4500,0
20240902,163700,137312705,4500,4500,4500,4500,0
20240902,163600,137312705,4500,4500,4500,4500,0
20240902,163500,137312705,4500,4500,4500,4500,0
20240902,163400,137312705,4500,4500,4500,4500,0
20240902,163300,137312705,4500,4500,4500,4500,0
20240902,163200,137312705,4500,4500,4500,4500,0
20240902,163100,137312705,4500,4500,4500,4500,0
20240902,163000,137312705,4500,4500,4500,4500,932
20240902,162900,137312705,4500,4500,4500,4500,0
20240902,162800,137312705,4500,4500,4500,4500,0
20240902,162700,137312705,4500,4500,4500,4500,0
20240902,162600,137312705,4500,4500,4500,4500,0
20240902,162500,137312705,4500,4500,4500,4500,0
20240902,162400,137312705,4500,4500,4500,4500,0
20240902,162300,137312705,4500,4500,4500,4500,0
20240902,162200,137312705,4500,4500,4500,4500,0
20240902,162100,137312705,4500,4500,4500,4500,0
20240902,162000,137312705,4500,4500,4500,4500,0
20240902,161900,137312705,4500,4500,4500,4500,0
20240902,161800,137312705,4500,4500,4500,4500,0
20240902,161700,137312705,4500,4500,4500,4500,0
20240902,161600,137312705,4500,4500,4500,4500,0
20240902,161500,137312705,4500,4500,4500,4500,0
20240902,161400,137312705,4500,4500,4500,4500,0
20240902,161300,137312705,4500,4500,4500,4500,0
20240902,161200,137312705,4500,4500,4500,4500,0
20240902,161100,137312705,4500,4500,4500,4500,0
20240902,161000,137312705,4500,4500,4500,4500,0
20240902,160900,137312705,4500,4500,4500,4500,0
20240902,160800,137312705,4500,4500,4500,4500,0
20240902,160700,137312705,4500,4500,4500,4500,0
20240902,160600,137312705,4500,4500,4500,4500,0
20240902,160500,137312705,4500,4500,4500,4500,0
20240902,160400,137312705,4500,4500,4500,4500,0
20240902,160300,137312705,4500,4500,4500,4500,0
20240902,160200,137312705,4500,4500,4500,4500,0
20240902,160100,137312705,4500,4500,4500,4500,0
20240902,160000,137312705,4500,4500,4500,4500,932
20240902,155900,137312705,4500,4500,4500,4500,0
20240902,155800,137312705,4500,4500,4500,4500,0
20240902,155700,137312705,4500,4500,4500,4500,0
20240902,155600,137312705,4500,4500,4500,4500,0
20240902,155500,137312705,4500,4500,4500,4500,0
20240902,155400,137312705,4500,4500,4500,4500,0
20240902,155300,137312705,4500,4500,4500,4500,0
20240902,155200,137312705,4500,4500,4500,4500,0
20240902,155100,137312705,4500,4500,4500,4500,0
20240902,155000,137312705,4500,4500,4500,4500,0
20240902,154900,137312705,4500,4500,4500,4500,0
20240902,154800,137312705,4500,4500,4500,4500,0
20240902,154700,137312705,4500,4500,4500,4500,0
20240902,154600,137312705,4500,4500,4500,4500,0
20240902,154500,137312705,4500,4500,4500,4500,0
20240902,154400,137312705,4500,4500,4500,4500,0
20240902,154300,137312705,4500,4500,4500,4500,0
20240902,154200,137312705,4500,4500,4500,4500,0
20240902,154100,137312705,4500,4500,4500,4500,0
20240902,154000,137312705,4500,4500,4500,4500,0
20240902,153900,137312705,4500,4500,4500,4500,0
20240902,153800,137312705,4500,4500,4500,4500,0
20240902,153700,137312705,4500,4500,4500,4500,0
20240902,153600,137312705,4500,4500,4500,4500,0
20240902,153500,137312705,4500,4500,4500,4500,0
20240902,153400,137312705,4500,4500,4500,4500,0
20240902,153300,137312705,4500,4500,4500,4500,0
20240902,153200,137312705,4500,4500,4500,4500,0
20240902,153100,137312705,4500,4500,4500,4500,0
20240902,153000,137312705,4500,4500,4500,4500,1864
20240902,152900,133118705,4485,4485,4485,4485,0
20240902,152800,133118705,4485,4485,4485,4485,0
20240902,152700,133118705,4485,4485,4485,4485,0
20240902,152600,133118705,4485,4485,4485,4485,0
20240902,152500,133118705,4485,4485,4485,4485,0
20240902,152400,133118705,4485,4485,4485,4485,0
20240902,152300,133118705,4485,4485,4485,4485,0
20240902,152200,133118705,4485,4485,4485,4485,0
20240902,152100,133118705,4485,4485,4485,4485,0
20240902,152000,133118705,4485,4485,4485,4485,0
20240902,151900,133118705,4485,4485,4485,4485,124
20240902,151800,132562565,4485,4495,4495,4485,487
20240902,151700,130373790,4495,4495,4495,4495,267
20240902,151600,129173625,4495,4495,4495,4495,0
20240902,151500,129173625,4495,4495,4495,4495,0
20240902,151400,129173625,4495,4495,4495,4495,0
20240902,151300,129173625,4495,4495,4495,4495,40
20240902,151200,128993825,4495,4495,4495,4495,0
20240902,151100,128993825,4495,4495,4495,4495,0
20240902,151000,128993825,4495,4495,4495,4495,0
20240902,150900,128993825,4495,4495,4495,4495,0
20240902,150800,128993825,4495,4495,4495,4495,466
20240902,150700,126899155,4495,4495,4495,4495,0
20240902,150600,126899155,4495,4495,4495,4495,0
20240902,150500,126899155,4495,4495,4495,4495,0
20240902,150400,126899155,4495,4495,4495,4495,0
20240902,150300,126899155,4495,4495,4495,4495,0
20240902,150200,126899155,4495,4495,4495,4495,0
20240902,150100,126899155,4495,4495,4495,4495,0
20240902,150000,126899155,4495,4495,4495,4495,104
20240902,145900,126431675,4495,4495,4495,4495,0
20240902,145800,126431675,4495,4495,4495,4495,101
20240902,145700,125977680,4490,4490,4490,4490,0
20240902,145600,125977680,4490,4490,4490,4490,0
20240902,145500,125977680,4490,4490,4490,4490,0
20240902,145400,125977680,4490,4490,4490,4490,19
20240902,145300,125892370,4490,4490,4490,4490,93
20240902,145200,125474800,4490,4490,4490,4490,228
20240902,145100,124451080,4490,4490,4490,4490,0
20240902,145000,124451080,4490,4490,4490,4490,0
20240902,144900,124451080,4490,4490,4490,4490,0
20240902,144800,124451080,4490,4490,4490,4490,0
20240902,144700,124451080,4490,4490,4490,4490,0
20240902,144600,124451080,4490,4490,4490,4490,0
20240902,144500,124451080,4490,4490,4490,4490,0
20240902,144400,124451080,4490,4490,4490,4490,0
20240902,144300,124451080,4490,4490,4490,4490,12
20240902,144200,124397200,4490,4490,4490,4490,0
20240902,144100,124397200,4490,4490,4490,4490,0
20240902,144000,124397200,4490,4490,4490,4490,0
20240902,143900,124397200,4490,4490,4490,4490,0
20240902,143800,124397200,4490,4490,4490,4490,0
20240902,143700,124397200,4490,4490,4490,4490,0
20240902,143600,124397200,4490,4490,4490,4490,0
20240902,143500,124397200,4490,4490,4490,4490,0
20240902,143400,124397200,4490,4490,4490,4490,0
20240902,143300,124397200,4490,4490,4490,4490,101
20240902,143200,123943710,4485,4485,4485,4485,0
20240902,143100,123943710,4485,4485,4485,4485,4
20240902,143000,123925770,4490,4490,4490,4490,0
20240902,142900,123925770,4490,4490,4490,4490,207
20240902,142800,122996340,4490,4490,4490,4490,0
20240902,142700,122996340,4490,4490,4490,4490,106
20240902,142600,122520400,4485,4485,4485,4485,0
20240902,142500,122520400,4485,4485,4485,4485,0
20240902,142400,122520400,4485,4485,4485,4485,0
20240902,142300,122520400,4485,4485,4485,4485,0
20240902,142200,122520400,4485,4485,4485,4485,0
20240902,142100,122520400,4485,4485,4485,4485,0
20240902,142000,122520400,4485,4485,4485,4485,0
20240902,141900,122520400,4485,4485,4485,4485,0
20240902,141800,122520400,4485,4485,4485,4485,0
20240902,141700,122520400,4485,4485,4485,4485,0
20240902,141600,122520400,4485,4485,4485,4485,0
20240902,141500,122520400,4485,4485,4485,4485,0
20240902,141400,122520400,4485,4485,4485,4485,0
20240902,141300,122520400,4485,4485,4485,4485,0
20240902,141200,122520400,4485,4485,4485,4485,0
20240902,141100,122520400,4485,4485,4485,4485,0
20240902,141000,122520400,4485,4485,4485,4485,0
20240902,140900,122520400,4485,4485,4485,4485,0
20240902,140800,122520400,4485,4485,4485,4485,0
20240902,140700,122520400,4485,4485,4485,4485,0
20240902,140600,122520400,4485,4485,4485,4485,404
20240902,140500,120708460,4485,4485,4485,4485,500
20240902,140400,118465960,4495,4495,4495,4495,0
20240902,140300,118465960,4495,4495,4495,4495,0
20240902,140200,118465960,4495,4495,4495,4495,0
20240902,140100,118465960,4495,4495,4495,4495,0
20240902,140000,118465960,4495,4495,4495,4490,342
20240902,135900,116928735,4495,4495,4495,4495,0
20240902,135800,116928735,4495,4495,4495,4495,0
20240902,135700,116928735,4495,4495,4495,4490,562
20240902,135600,114404150,4490,4495,4495,4490,500
20240902,135500,112158960,4495,4495,4495,4495,0
20240902,135400,112158960,4495,4495,4495,4495,256
20240902,135300,111008240,4495,4495,4495,4495,0
20240902,135200,111008240,4495,4495,4495,4495,500
20240902,135100,108760740,4495,4495,4495,4495,500
20240902,135000,106513240,4495,4495,4495,4495,0
20240902,134900,106513240,4495,4495,4495,4495,0
20240902,134800,106513240,4495,4495,4495,4495,0
20240902,134700,106513240,4495,4495,4495,4495,0
20240902,134600,106513240,4495,4495,4495,4495,0
20240902,134500,106513240,4495,4495,4495,4495,0
20240902,134400,106513240,4495,4495,4495,4495,0
20240902,134300,106513240,4495,4495,4495,4495,0
20240902,134200,106513240,4495,4495,4495,4495,0
20240902,134100,106513240,4495,4495,4495,4495,0
20240902,134000,106513240,4495,4495,4495,4495,0
20240902,133900,106513240,4495,4495,4495,4495,0
20240902,133800,106513240,4495,4495,4495,4495,0
20240902,133700,106513240,4495,4495,4495,4495,0
20240902,133600,106513240,4495,4495,4495,4495,0
20240902,133500,106513240,4495,4495,4495,4495,0
20240902,133400,106513240,4495,4495,4495,4495,0
20240902,133300,106513240,4495,4495,4495,4495,0
20240902,133200,106513240,4495,4495,4495,4495,0
20240902,133100,106513240,4495,4495,4495,4495,0
20240902,133000,106513240,4495,4495,4495,4495,0
20240902,132900,106513240,4495,4495,4495,4495,0
20240902,132800,106513240,4495,4495,4495,4495,0
20240902,132700,106513240,4495,4495,4495,4495,0
20240902,132600,106513240,4495,4495,4495,4495,0
20240902,132500,106513240,4495,4495,4495,4495,0
20240902,132400,106513240,4495,4495,4495,4495,0
20240902,132300,106513240,4495,4495,4495,4495,0
20240902,132200,106513240,4495,4495,4495,4495,0
20240902,132100,106513240,4495,4495,4495,4495,0
20240902,132000,106513240,4495,4495,4495,4495,0
20240902,131900,106513240,4495,4495,4495,4495,0
20240902,131800,106513240,4495,4495,4495,4495,0
20240902,131700,106513240,4495,4495,4495,4495,0
20240902,131600,106513240,4495,4495,4495,4495,58
20240902,131500,106252530,4495,4495,4495,4495,200
20240902,131400,105353530,4495,4495,4495,4495,0
20240902,131300,105353530,4495,4495,4495,4495,0
20240902,131200,105353530,4495,4495,4495,4495,0
20240902,131100,105353530,4495,4495,4495,4495,0
20240902,131000,105353530,4495,4495,4495,4495,0
20240902,130900,105353530,4495,4495,4495,4495,0
20240902,130800,105353530,4495,4495,4495,4495,0
20240902,130700,105353530,4495,4495,4495,4495,0
20240902,130600,105353530,4495,4495,4495,4495,0
20240902,130500,105353530,4495,4495,4495,4495,0
20240902,130400,105353530,4495,4495,4495,4495,0
20240902,130300,105353530,4495,4495,4495,4495,0
20240902,130200,105353530,4495,4495,4495,4495,0
20240902,130100,105353530,4495,4495,4495,4495,0
20240902,130000,105353530,4495,4495,4495,4495,0
20240902,125900,105353530,4495,4495,4495,4495,0
20240902,125800,105353530,4495,4495,4495,4495,45
20240902,125700,105151255,4500,4500,4500,4500,0
20240902,125600,105151255,4500,4500,4500,4500,0
20240902,125500,105151255,4500,4500,4500,4500,0
20240902,125400,105151255,4500,4500,4500,4500,0
20240902,125300,105151255,4500,4500,4500,4500,0
20240902,125200,105151255,4500,4500,4500,4500,0
20240902,125100,105151255,4500,4500,4500,4500,1
20240902,125000,105146755,4500,4500,4500,4500,0
20240902,124900,105146755,4500,4500,4500,4500,0
20240902,124800,105146755,4500,4500,4500,4500,0
20240902,124700,105146755,4500,4500,4500,4500,0
20240902,124600,105146755,4500,4500,4500,4500,0
20240902,124500,105146755,4500,4500,4500,4500,0
20240902,124400,105146755,4500,4500,4500,4500,0
20240902,124300,105146755,4500,4500,4500,4500,0
20240902,124200,105146755,4500,4500,4500,4500,1
20240902,124100,105142255,4500,4500,4500,4500,0
20240902,124000,105142255,4500,4500,4500,4500,0
20240902,123900,105142255,4500,4500,4500,4500,0
20240902,123800,105142255,4500,4500,4500,4500,0
20240902,123700,105142255,4500,4500,4500,4500,0
20240902,123600,105142255,4500,4500,4500,4500,0
20240902,123500,105142255,4500,4500,4500,4500,0
20240902,123400,105142255,4500,4500,4500,4500,0
20240902,123300,105142255,4500,4500,4500,4500,0
20240902,123200,105142255,4500,4500,4500,4500,0
20240902,123100,105142255,4500,4500,4500,4500,0
20240902,123000,105142255,4500,4500,4500,4500,0
20240902,122900,105142255,4500,4500,4500,4500,0
20240902,122800,105142255,4500,4500,4500,4500,0
20240902,122700,105142255,4500,4500,4500,4500,0
20240902,122600,105142255,4500,4500,4500,4500,0
20240902,122500,105142255,4500,4500,4500,4500,0
20240902,122400,105142255,4500,4500,4500,4500,0
20240902,122300,105142255,4500,4500,4500,4500,0
20240902,122200,105142255,4500,4500,4500,4500,0
20240902,122100,105142255,4500,4500,4500,4500,0
20240902,122000,105142255,4500,4500,4500,4500,0
20240902,121900,105142255,4500,4500,4500,4500,1
20240902,121800,105137755,4495,4495,4495,4495,300
20240902,121700,103789255,4495,4495,4495,4495,0
20240902,121600,103789255,4495,4495,4495,4495,0
20240902,121500,103789255,4495,4495,4495,4495,0
20240902,121400,103789255,4495,4495,4495,4495,0
20240902,121300,103789255,4495,4495,4495,4495,0
20240902,121200,103789255,4495,4495,4495,4495,0
20240902,121100,103789255,4495,4495,4495,4495,0
20240902,121000,103789255,4495,4495,4495,4495,0
20240902,120900,103789255,4495,4495,4495,4495,0
20240902,120800,103789255,4495,4495,4495,4495,672
20240902,120700,100768615,4495,4495,4495,4495,0
20240902,120600,100768615,4495,4495,4495,4495,0
20240902,120500,100768615,4495,4495,4495,4495,1
20240902,120400,100764120,4495,4495,4495,4495,0
20240902,120300,100764120,4495,4495,4495,4495,0
20240902,120200,100764120,4495,4495,4495,4495,0
20240902,120100,100764120,4495,4495,4495,4495,0
20240902,120000,100764120,4495,4495,4495,4495,0
20240902,115900,100764120,4495,4495,4495,4495,0
20240902,115800,100764120,4495,4495,4495,4495,0
20240902,115700,100764120,4495,4495,4495,4495,0
20240902,115600,100764120,4495,4495,4495,4495,0
20240902,115500,100764120,4495,4495,4495,4495,0
20240902,115400,100764120,4495,4495,4495,4495,0
20240902,115300,100764120,4495,4495,4495,4495,0
20240902,115200,100764120,4495,4495,4495,4495,0
20240902,115100,100764120,4495,4495,4495,4495,0
20240902,115000,100764120,4495,4495,4495,4495,0
20240902,114900,100764120,4495,4495,4495,4495,0
20240902,114800,100764120,4495,4495,4495,4495,0
20240902,114700,100764120,4495,4495,4495,4495,0
20240902,114600,100764120,4495,4495,4495,4495,0
20240902,114500,100764120,4495,4495,4495,4495,0
20240902,114400,100764120,4495,4495,4495,4495,0
20240902,114300,100764120,4495,4495,4495,4495,0
20240902,114200,100764120,4495,4495,4495,4495,0
20240902,114100,100764120,4495,4495,4495,4495,0
20240902,114000,100764120,4495,4495,4495,4495,0
20240902,113900,100764120,4495,4495,4495,4495,0
20240902,113800,100764120,4495,4495,4495,4495,0
20240902,113700,100764120,4495,4495,4495,4495,0
20240902,113600,100764120,4495,4495,4495,4495,0
20240902,113500,100764120,4495,4495,4495,4495,0
20240902,113400,100764120,4495,4495,4495,4495,0
20240902,113300,100764120,4495,4495,4495,4495,0
20240902,113200,100764120,4495,4495,4495,4495,0
20240902,113100,100764120,4495,4495,4495,4495,0
20240902,113000,100764120,4495,4495,4495,4495,0
20240902,112900,100764120,4495,4495,4495,4495,0
20240902,112800,100764120,4495,4495,4495,4495,900
20240902,112700,96718620,4495,4495,4495,4495,0
20240902,112600,96718620,4495,4495,4495,4495,0
20240902,112500,96718620,4495,4495,4495,4495,0
20240902,112400,96718620,4495,4495,4495,4495,0
20240902,112300,96718620,4495,4495,4495,4495,0
20240902,112200,96718620,4495,4495,4495,4495,0
20240902,112100,96718620,4495,4495,4495,4495,45
20240902,112000,96516345,4495,4495,4495,4495,0
20240902,111900,96516345,4495,4495,4495,4495,0
20240902,111800,96516345,4495,4495,4495,4495,0
20240902,111700,96516345,4495,4495,4495,4495,0
20240902,111600,96516345,4495,4495,4495,4495,0
20240902,111500,96516345,4495,4495,4495,4495,1062
20240902,111400,91742655,4495,4495,4495,4495,718
20240902,111300,88515245,4495,4495,4495,4495,0
20240902,111200,88515245,4495,4495,4495,4495,0
20240902,111100,88515245,4495,4495,4495,4495,0
20240902,111000,88515245,4495,4495,4495,4495,0
20240902,110900,88515245,4495,4495,4495,4495,0
20240902,110800,88515245,4495,4495,4495,4495,512
20240902,110700,86213805,4495,4495,4495,4495,0
20240902,110600,86213805,4495,4495,4495,4495,0
20240902,110500,86213805,4495,4495,4495,4495,0
20240902,110400,86213805,4495,4495,4495,4495,0
20240902,110300,86213805,4495,4495,4495,4495,0
20240902,110200,86213805,4495,4495,4495,4495,0
20240902,110100,86213805,4495,4495,4495,4495,0
20240902,110000,86213805,4495,4495,4495,4495,0
20240902,105900,86213805,4495,4495,4495,4495,0
20240902,105800,86213805,4495,4495,4495,4495,0
20240902,105700,86213805,4495,4495,4495,4495,0
20240902,105600,86213805,4495,4495,4495,4495,0
20240902,105500,86213805,4495,4495,4495,4495,0
20240902,105400,86213805,4495,4495,4495,4495,0
20240902,105300,86213805,4495,4495,4495,4495,0
20240902,105200,86213805,4495,4495,4495,4495,0
20240902,105100,86213805,4495,4495,4495,4495,0
20240902,105000,86213805,4495,4495,4495,4495,0
20240902,104900,86213805,4495,4495,4495,4495,0
20240902,104800,86213805,4495,4495,4495,4495,0
20240902,104700,86213805,4495,4495,4495,4495,0
20240902,104600,86213805,4495,4495,4495,4495,0
20240902,104500,86213805,4495,4495,4495,4495,0
20240902,104400,86213805,4495,4495,4495,4495,45
20240902,104300,86011530,4495,4495,4495,4495,0
20240902,104200,86011530,4495,4495,4495,4495,326
20240902,104100,84546160,4495,4495,4495,4495,0
20240902,104000,84546160,4495,4495,4495,4495,0
20240902,103900,84546160,4495,4495,4495,4495,0
20240902,103800,84546160,4495,4495,4495,4495,0
20240902,103700,84546160,4495,4495,4495,4495,0
20240902,103600,84546160,4495,4495,4495,4495,0
20240902,103500,84546160,4495,4495,4495,4495,0
20240902,103400,84546160,4495,4495,4495,4495,610
20240902,103300,81804210,4495,4495,4495,4495,0
20240902,103200,81804210,4495,4495,4495,4495,0
20240902,103100,81804210,4495,4495,4495,4495,200
20240902,103000,80905210,4495,4495,4495,4495,0
20240902,102900,80905210,4495,4495,4495,4495,0
20240902,102800,80905210,4495,4495,4495,4495,0
20240902,102700,80905210,4495,4495,4495,4495,0
20240902,102600,80905210,4495,4495,4495,4495,0
20240902,102500,80905210,4495,4495,4495,4495,0
20240902,102400,80905210,4495,4495,4495,4495,0
20240902,102300,80905210,4495,4495,4495,4495,0
20240902,102200,80905210,4495,4495,4495,4495,0
20240902,102100,80905210,4495,4495,4495,4495,0
20240902,102000,80905210,4495,4495,4495,4495,0
20240902,101900,80905210,4495,4495,4495,4495,76
20240902,101800,80563590,4500,4500,4500,4500,0
20240902,101700,80563590,4500,4500,4500,4500,0
20240902,101600,80563590,4500,4500,4500,4500,10000
20240902,101500,35563590,4500,4500,4500,4500,5500
20240902,101400,10813590,4495,4495,4495,4495,0
20240902,101300,10813590,4495,4495,4495,4495,58
20240902,101200,10552880,4495,4495,4495,4495,0
20240902,101100,10552880,4495,4495,4495,4495,0
20240902,101000,10552880,4495,4495,4495,4495,0
20240902,100900,10552880,4495,4495,4495,4495,357
20240902,100800,8948165,4495,4495,4495,4495,0
20240902,100700,8948165,4495,4495,4495,4495,471
20240902,100600,6831020,4495,4495,4495,4495,0
20240902,100500,6831020,4495,4495,4495,4495,100
20240902,100400,6381520,4495,4495,4495,4495,0
20240902,100300,6381520,4495,4495,4495,4495,0
20240902,100200,6381520,4495,4495,4495,4495,0
20240902,100100,6381520,4495,4495,4495,4495,0
20240902,100000,6381520,4495,4495,4495,4495,0
20240902,095900,6381520,4495,4495,4495,4495,0
20240902,095800,6381520,4495,4495,4495,4495,217
20240902,095700,5406105,4495,4495,4495,4495,131
20240902,095600,4817260,4495,4495,4495,4495,0
20240902,095500,4817260,4495,4490,4495,4490,227
20240902,095400,3796905,4495,4495,4495,4495,0
20240902,095300,3796905,4495,4495,4495,4495,0
20240902,095200,3796905,4495,4495,4495,4495,0
20240902,095100,3796905,4495,4490,4495,4490,8
20240902,095000,3760970,4495,4495,4495,4495,0
20240902,094900,3760970,4495,4495,4495,4495,0
20240902,094800,3760970,4495,4495,4495,4495,104
20240902,094700,3293490,4495,4495,4495,4495,0
20240902,094600,3293490,4495,4495,4495,4495,0
20240902,094500,3293490,4495,4495,4495,4495,0
20240902,094400,3293490,4495,4495,4495,4495,0
20240902,094300,3293490,4495,4495,4495,4495,4
20240902,094200,3275510,4495,4490,4495,4490,213
20240902,094100,2318655,4485,4485,4485,4485,414
20240902,094000,461865,4485,4485,4485,4485,0
20240902,093900,461865,4485,4485,4485,4485,0
20240902,093800,461865,4485,4485,4485,4485,0
20240902,093700,461865,4485,4485,4485,4485,100
20240902,093600,13365,4455,4455,4455,4455,0
20240902,093500,13365,4455,4455,4455,4455,0
20240902,093400,13365,4455,4455,4455,4455,0
20240902,093300,13365,4455,4455,4455,4455,0
20240902,093200,13365,4455,4455,4455,4455,0
20240902,093100,13365,4455,4455,4455,4455,0
20240902,093000,13365,4455,4455,4455,4455,0
20240902,092900,13365,4455,4455,4455,4455,0
20240902,092800,13365,4455,4455,4455,4455,0
20240902,092700,13365,4455,4455,4455,4455,0
20240902,092600,13365,4455,4455,4455,4455,0
20240902,092500,13365,4455,4455,4455,4455,0
20240902,092400,13365,4455,4455,4455,4455,0
20240902,092300,13365,4455,4455,4455,4455,0
20240902,092200,13365,4455,4455,4455,4455,0
20240902,092100,13365,4455,4455,4455,4455,0
20240902,092000,13365,4455,4455,4455,4455,0
20240902,091900,13365,4455,4455,4455,4455,0
20240902,091800,13365,4455,4455,4455,4455,0
20240902,091700,13365,4455,4455,4455,4455,0
20240902,091600,13365,4455,4455,4455,4455,0
20240902,091500,13365,4455,4455,4455,4455,0
20240902,091400,13365,4455,4455,4455,4455,0
20240902,091300,13365,4455,4455,4455,4455,0
20240902,091200,13365,4455,4455,4455,4455,0
20240902,091100,13365,4455,4455,4455,4455,0
20240902,091000,13365,4455,4455,4455,4455,0
20240902,090900,13365,4455,4455,4455,4455,0
20240902,090800,13365,4455,4455,4455,4455,0
20240902,090700,13365,4455,4455,4455,4455,0
20240902,090600,13365,4455,4455,4455,4455,0
20240902,090500,13365,4455,4455,4455,4455,0
20240902,090400,13365,4455,4455,4455,4455,0
20240902,090300,13365,4455,4455,4455,4455,0
20240902,090200,13365,4455,4455,4455,4455,0
20240902,090100,13365,4455,4455,4455,4455,0
20240902,090000,13365,4455,4455,4455,4455,3