KissMeData/448730/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,213000,210740120,4895,4895,4895,4895,3678
20240902,212900,210740120,4895,4895,4895,4895,0
20240902,212800,210740120,4895,4895,4895,4895,0
20240902,212700,210740120,4895,4895,4895,4895,0
20240902,212600,210740120,4895,4895,4895,4895,0
20240902,212500,210740120,4895,4895,4895,4895,0
20240902,212400,210740120,4895,4895,4895,4895,0
20240902,212300,210740120,4895,4895,4895,4895,0
20240902,212200,210740120,4895,4895,4895,4895,0
20240902,212100,210740120,4895,4895,4895,4895,0
20240902,212000,210740120,4895,4895,4895,4895,0
20240902,211900,210740120,4895,4895,4895,4895,0
20240902,211800,210740120,4895,4895,4895,4895,0
20240902,211700,210740120,4895,4895,4895,4895,0
20240902,211600,210740120,4895,4895,4895,4895,0
20240902,211500,210740120,4895,4895,4895,4895,0
20240902,211400,210740120,4895,4895,4895,4895,0
20240902,211300,210740120,4895,4895,4895,4895,0
20240902,211200,210740120,4895,4895,4895,4895,0
20240902,211100,210740120,4895,4895,4895,4895,0
20240902,211000,210740120,4895,4895,4895,4895,0
20240902,210900,210740120,4895,4895,4895,4895,0
20240902,210800,210740120,4895,4895,4895,4895,0
20240902,210700,210740120,4895,4895,4895,4895,0
20240902,210600,210740120,4895,4895,4895,4895,0
20240902,210500,210740120,4895,4895,4895,4895,0
20240902,210400,210740120,4895,4895,4895,4895,0
20240902,210300,210740120,4895,4895,4895,4895,0
20240902,210200,210740120,4895,4895,4895,4895,0
20240902,210100,210740120,4895,4895,4895,4895,0
20240902,210000,210740120,4895,4895,4895,4895,3678
20240902,205900,210740120,4895,4895,4895,4895,0
20240902,205800,210740120,4895,4895,4895,4895,0
20240902,205700,210740120,4895,4895,4895,4895,0
20240902,205600,210740120,4895,4895,4895,4895,0
20240902,205500,210740120,4895,4895,4895,4895,0
20240902,205400,210740120,4895,4895,4895,4895,0
20240902,205300,210740120,4895,4895,4895,4895,0
20240902,205200,210740120,4895,4895,4895,4895,0
20240902,205100,210740120,4895,4895,4895,4895,0
20240902,205000,210740120,4895,4895,4895,4895,0
20240902,204900,210740120,4895,4895,4895,4895,0
20240902,204800,210740120,4895,4895,4895,4895,0
20240902,204700,210740120,4895,4895,4895,4895,0
20240902,204600,210740120,4895,4895,4895,4895,0
20240902,204500,210740120,4895,4895,4895,4895,0
20240902,204400,210740120,4895,4895,4895,4895,0
20240902,204300,210740120,4895,4895,4895,4895,0
20240902,204200,210740120,4895,4895,4895,4895,0
20240902,204100,210740120,4895,4895,4895,4895,0
20240902,204000,210740120,4895,4895,4895,4895,0
20240902,203900,210740120,4895,4895,4895,4895,0
20240902,203800,210740120,4895,4895,4895,4895,0
20240902,203700,210740120,4895,4895,4895,4895,0
20240902,203600,210740120,4895,4895,4895,4895,0
20240902,203500,210740120,4895,4895,4895,4895,0
20240902,203400,210740120,4895,4895,4895,4895,0
20240902,203300,210740120,4895,4895,4895,4895,0
20240902,203200,210740120,4895,4895,4895,4895,0
20240902,203100,210740120,4895,4895,4895,4895,0
20240902,203000,210740120,4895,4895,4895,4895,3678
20240902,202900,210740120,4895,4895,4895,4895,0
20240902,202800,210740120,4895,4895,4895,4895,0
20240902,202700,210740120,4895,4895,4895,4895,0
20240902,202600,210740120,4895,4895,4895,4895,0
20240902,202500,210740120,4895,4895,4895,4895,0
20240902,202400,210740120,4895,4895,4895,4895,0
20240902,202300,210740120,4895,4895,4895,4895,0
20240902,202200,210740120,4895,4895,4895,4895,0
20240902,202100,210740120,4895,4895,4895,4895,0
20240902,202000,210740120,4895,4895,4895,4895,0
20240902,201900,210740120,4895,4895,4895,4895,0
20240902,201800,210740120,4895,4895,4895,4895,0
20240902,201700,210740120,4895,4895,4895,4895,0
20240902,201600,210740120,4895,4895,4895,4895,0
20240902,201500,210740120,4895,4895,4895,4895,0
20240902,201400,210740120,4895,4895,4895,4895,0
20240902,201300,210740120,4895,4895,4895,4895,0
20240902,201200,210740120,4895,4895,4895,4895,0
20240902,201100,210740120,4895,4895,4895,4895,0
20240902,201000,210740120,4895,4895,4895,4895,0
20240902,200900,210740120,4895,4895,4895,4895,0
20240902,200800,210740120,4895,4895,4895,4895,0
20240902,200700,210740120,4895,4895,4895,4895,0
20240902,200600,210740120,4895,4895,4895,4895,0
20240902,200500,210740120,4895,4895,4895,4895,0
20240902,200400,210740120,4895,4895,4895,4895,0
20240902,200300,210740120,4895,4895,4895,4895,0
20240902,200200,210740120,4895,4895,4895,4895,0
20240902,200100,210740120,4895,4895,4895,4895,0
20240902,200000,210740120,4895,4895,4895,4895,3678
20240902,195900,210740120,4895,4895,4895,4895,0
20240902,195800,210740120,4895,4895,4895,4895,0
20240902,195700,210740120,4895,4895,4895,4895,0
20240902,195600,210740120,4895,4895,4895,4895,0
20240902,195500,210740120,4895,4895,4895,4895,0
20240902,195400,210740120,4895,4895,4895,4895,0
20240902,195300,210740120,4895,4895,4895,4895,0
20240902,195200,210740120,4895,4895,4895,4895,0
20240902,195100,210740120,4895,4895,4895,4895,0
20240902,195000,210740120,4895,4895,4895,4895,0
20240902,194900,210740120,4895,4895,4895,4895,0
20240902,194800,210740120,4895,4895,4895,4895,0
20240902,194700,210740120,4895,4895,4895,4895,0
20240902,194600,210740120,4895,4895,4895,4895,0
20240902,194500,210740120,4895,4895,4895,4895,0
20240902,194400,210740120,4895,4895,4895,4895,0
20240902,194300,210740120,4895,4895,4895,4895,0
20240902,194200,210740120,4895,4895,4895,4895,0
20240902,194100,210740120,4895,4895,4895,4895,0
20240902,194000,210740120,4895,4895,4895,4895,0
20240902,193900,210740120,4895,4895,4895,4895,0
20240902,193800,210740120,4895,4895,4895,4895,0
20240902,193700,210740120,4895,4895,4895,4895,0
20240902,193600,210740120,4895,4895,4895,4895,0
20240902,193500,210740120,4895,4895,4895,4895,0
20240902,193400,210740120,4895,4895,4895,4895,0
20240902,193300,210740120,4895,4895,4895,4895,0
20240902,193200,210740120,4895,4895,4895,4895,0
20240902,193100,210740120,4895,4895,4895,4895,0
20240902,193000,210740120,4895,4895,4895,4895,3678
20240902,192900,210740120,4895,4895,4895,4895,0
20240902,192800,210740120,4895,4895,4895,4895,0
20240902,192700,210740120,4895,4895,4895,4895,0
20240902,192600,210740120,4895,4895,4895,4895,0
20240902,192500,210740120,4895,4895,4895,4895,0
20240902,192400,210740120,4895,4895,4895,4895,0
20240902,192300,210740120,4895,4895,4895,4895,0
20240902,192200,210740120,4895,4895,4895,4895,0
20240902,192100,210740120,4895,4895,4895,4895,0
20240902,192000,210740120,4895,4895,4895,4895,0
20240902,191900,210740120,4895,4895,4895,4895,0
20240902,191800,210740120,4895,4895,4895,4895,0
20240902,191700,210740120,4895,4895,4895,4895,0
20240902,191600,210740120,4895,4895,4895,4895,0
20240902,191500,210740120,4895,4895,4895,4895,0
20240902,191400,210740120,4895,4895,4895,4895,0
20240902,191300,210740120,4895,4895,4895,4895,0
20240902,191200,210740120,4895,4895,4895,4895,0
20240902,191100,210740120,4895,4895,4895,4895,0
20240902,191000,210740120,4895,4895,4895,4895,0
20240902,190900,210740120,4895,4895,4895,4895,0
20240902,190800,210740120,4895,4895,4895,4895,0
20240902,190700,210740120,4895,4895,4895,4895,0
20240902,190600,210740120,4895,4895,4895,4895,0
20240902,190500,210740120,4895,4895,4895,4895,0
20240902,190400,210740120,4895,4895,4895,4895,0
20240902,190300,210740120,4895,4895,4895,4895,0
20240902,190200,210740120,4895,4895,4895,4895,0
20240902,190100,210740120,4895,4895,4895,4895,0
20240902,190000,210740120,4895,4895,4895,4895,3678
20240902,185900,210740120,4895,4895,4895,4895,0
20240902,185800,210740120,4895,4895,4895,4895,0
20240902,185700,210740120,4895,4895,4895,4895,0
20240902,185600,210740120,4895,4895,4895,4895,0
20240902,185500,210740120,4895,4895,4895,4895,0
20240902,185400,210740120,4895,4895,4895,4895,0
20240902,185300,210740120,4895,4895,4895,4895,0
20240902,185200,210740120,4895,4895,4895,4895,0
20240902,185100,210740120,4895,4895,4895,4895,0
20240902,185000,210740120,4895,4895,4895,4895,0
20240902,184900,210740120,4895,4895,4895,4895,0
20240902,184800,210740120,4895,4895,4895,4895,0
20240902,184700,210740120,4895,4895,4895,4895,0
20240902,184600,210740120,4895,4895,4895,4895,0
20240902,184500,210740120,4895,4895,4895,4895,0
20240902,184400,210740120,4895,4895,4895,4895,0
20240902,184300,210740120,4895,4895,4895,4895,0
20240902,184200,210740120,4895,4895,4895,4895,0
20240902,184100,210740120,4895,4895,4895,4895,0
20240902,184000,210740120,4895,4895,4895,4895,0
20240902,183900,210740120,4895,4895,4895,4895,0
20240902,183800,210740120,4895,4895,4895,4895,0
20240902,183700,210740120,4895,4895,4895,4895,0
20240902,183600,210740120,4895,4895,4895,4895,0
20240902,183500,210740120,4895,4895,4895,4895,0
20240902,183400,210740120,4895,4895,4895,4895,0
20240902,183300,210740120,4895,4895,4895,4895,0
20240902,183200,210740120,4895,4895,4895,4895,0
20240902,183100,210740120,4895,4895,4895,4895,0
20240902,183000,210740120,4895,4895,4895,4895,3678
20240902,182900,210740120,4895,4895,4895,4895,0
20240902,182800,210740120,4895,4895,4895,4895,0
20240902,182700,210740120,4895,4895,4895,4895,0
20240902,182600,210740120,4895,4895,4895,4895,0
20240902,182500,210740120,4895,4895,4895,4895,0
20240902,182400,210740120,4895,4895,4895,4895,0
20240902,182300,210740120,4895,4895,4895,4895,0
20240902,182200,210740120,4895,4895,4895,4895,0
20240902,182100,210740120,4895,4895,4895,4895,0
20240902,182000,210740120,4895,4895,4895,4895,0
20240902,181900,210740120,4895,4895,4895,4895,0
20240902,181800,210740120,4895,4895,4895,4895,0
20240902,181700,210740120,4895,4895,4895,4895,0
20240902,181600,210740120,4895,4895,4895,4895,0
20240902,181500,210740120,4895,4895,4895,4895,0
20240902,181400,210740120,4895,4895,4895,4895,0
20240902,181300,210740120,4895,4895,4895,4895,0
20240902,181200,210740120,4895,4895,4895,4895,0
20240902,181100,210740120,4895,4895,4895,4895,0
20240902,181000,210740120,4895,4895,4895,4895,0
20240902,180900,210740120,4895,4895,4895,4895,0
20240902,180800,210740120,4895,4895,4895,4895,0
20240902,180700,210740120,4895,4895,4895,4895,0
20240902,180600,210740120,4895,4895,4895,4895,0
20240902,180500,210740120,4895,4895,4895,4895,0
20240902,180400,210740120,4895,4895,4895,4895,0
20240902,180300,210740120,4895,4895,4895,4895,0
20240902,180200,210740120,4895,4895,4895,4895,0
20240902,180100,210740120,4895,4895,4895,4895,0
20240902,180000,210740120,4895,4895,4895,4895,3678
20240902,175900,210740120,4895,4895,4895,4895,0
20240902,175800,210740120,4895,4895,4895,4895,0
20240902,175700,210740120,4895,4895,4895,4895,0
20240902,175600,210740120,4895,4895,4895,4895,0
20240902,175500,210740120,4895,4895,4895,4895,0
20240902,175400,210740120,4895,4895,4895,4895,0
20240902,175300,210740120,4895,4895,4895,4895,0
20240902,175200,210740120,4895,4895,4895,4895,0
20240902,175100,210740120,4895,4895,4895,4895,0
20240902,175000,210740120,4895,4895,4895,4895,0
20240902,174900,210740120,4895,4895,4895,4895,0
20240902,174800,210740120,4895,4895,4895,4895,0
20240902,174700,210740120,4895,4895,4895,4895,0
20240902,174600,210740120,4895,4895,4895,4895,0
20240902,174500,210740120,4895,4895,4895,4895,0
20240902,174400,210740120,4895,4895,4895,4895,0
20240902,174300,210740120,4895,4895,4895,4895,0
20240902,174200,210740120,4895,4895,4895,4895,0
20240902,174100,210740120,4895,4895,4895,4895,0
20240902,174000,210740120,4895,4895,4895,4895,0
20240902,173900,210740120,4895,4895,4895,4895,0
20240902,173800,210740120,4895,4895,4895,4895,0
20240902,173700,210740120,4895,4895,4895,4895,0
20240902,173600,210740120,4895,4895,4895,4895,0
20240902,173500,210740120,4895,4895,4895,4895,0
20240902,173400,210740120,4895,4895,4895,4895,0
20240902,173300,210740120,4895,4895,4895,4895,0
20240902,173200,210740120,4895,4895,4895,4895,0
20240902,173100,210740120,4895,4895,4895,4895,0
20240902,173000,210740120,4895,4895,4895,4895,3678
20240902,172900,210740120,4895,4895,4895,4895,0
20240902,172800,210740120,4895,4895,4895,4895,0
20240902,172700,210740120,4895,4895,4895,4895,0
20240902,172600,210740120,4895,4895,4895,4895,0
20240902,172500,210740120,4895,4895,4895,4895,0
20240902,172400,210740120,4895,4895,4895,4895,0
20240902,172300,210740120,4895,4895,4895,4895,0
20240902,172200,210740120,4895,4895,4895,4895,0
20240902,172100,210740120,4895,4895,4895,4895,0
20240902,172000,210740120,4895,4895,4895,4895,0
20240902,171900,210740120,4895,4895,4895,4895,0
20240902,171800,210740120,4895,4895,4895,4895,0
20240902,171700,210740120,4895,4895,4895,4895,0
20240902,171600,210740120,4895,4895,4895,4895,0
20240902,171500,210740120,4895,4895,4895,4895,0
20240902,171400,210740120,4895,4895,4895,4895,0
20240902,171300,210740120,4895,4895,4895,4895,0
20240902,171200,210740120,4895,4895,4895,4895,0
20240902,171100,210740120,4895,4895,4895,4895,0
20240902,171000,210740120,4895,4895,4895,4895,0
20240902,170900,210740120,4895,4895,4895,4895,0
20240902,170800,210740120,4895,4895,4895,4895,0
20240902,170700,210740120,4895,4895,4895,4895,0
20240902,170600,210740120,4895,4895,4895,4895,0
20240902,170500,210740120,4895,4895,4895,4895,0
20240902,170400,210740120,4895,4895,4895,4895,0
20240902,170300,210740120,4895,4895,4895,4895,0
20240902,170200,210740120,4895,4895,4895,4895,0
20240902,170100,210740120,4895,4895,4895,4895,0
20240902,170000,210740120,4895,4895,4895,4895,3678
20240902,165900,210740120,4895,4895,4895,4895,0
20240902,165800,210740120,4895,4895,4895,4895,0
20240902,165700,210740120,4895,4895,4895,4895,0
20240902,165600,210740120,4895,4895,4895,4895,0
20240902,165500,210740120,4895,4895,4895,4895,0
20240902,165400,210740120,4895,4895,4895,4895,0
20240902,165300,210740120,4895,4895,4895,4895,0
20240902,165200,210740120,4895,4895,4895,4895,0
20240902,165100,210740120,4895,4895,4895,4895,0
20240902,165000,210740120,4895,4895,4895,4895,0
20240902,164900,210740120,4895,4895,4895,4895,0
20240902,164800,210740120,4895,4895,4895,4895,0
20240902,164700,210740120,4895,4895,4895,4895,0
20240902,164600,210740120,4895,4895,4895,4895,0
20240902,164500,210740120,4895,4895,4895,4895,0
20240902,164400,210740120,4895,4895,4895,4895,0
20240902,164300,210740120,4895,4895,4895,4895,0
20240902,164200,210740120,4895,4895,4895,4895,0
20240902,164100,210740120,4895,4895,4895,4895,0
20240902,164000,210740120,4895,4895,4895,4895,0
20240902,163900,210740120,4895,4895,4895,4895,0
20240902,163800,210740120,4895,4895,4895,4895,0
20240902,163700,210740120,4895,4895,4895,4895,0
20240902,163600,210740120,4895,4895,4895,4895,0
20240902,163500,210740120,4895,4895,4895,4895,0
20240902,163400,210740120,4895,4895,4895,4895,0
20240902,163300,210740120,4895,4895,4895,4895,0
20240902,163200,210740120,4895,4895,4895,4895,0
20240902,163100,210740120,4895,4895,4895,4895,0
20240902,163000,210740120,4895,4895,4895,4895,3678
20240902,162900,210740120,4895,4895,4895,4895,0
20240902,162800,210740120,4895,4895,4895,4895,0
20240902,162700,210740120,4895,4895,4895,4895,0
20240902,162600,210740120,4895,4895,4895,4895,0
20240902,162500,210740120,4895,4895,4895,4895,0
20240902,162400,210740120,4895,4895,4895,4895,0
20240902,162300,210740120,4895,4895,4895,4895,0
20240902,162200,210740120,4895,4895,4895,4895,0
20240902,162100,210740120,4895,4895,4895,4895,0
20240902,162000,210740120,4895,4895,4895,4895,0
20240902,161900,210740120,4895,4895,4895,4895,0
20240902,161800,210740120,4895,4895,4895,4895,0
20240902,161700,210740120,4895,4895,4895,4895,0
20240902,161600,210740120,4895,4895,4895,4895,0
20240902,161500,210740120,4895,4895,4895,4895,0
20240902,161400,210740120,4895,4895,4895,4895,0
20240902,161300,210740120,4895,4895,4895,4895,0
20240902,161200,210740120,4895,4895,4895,4895,0
20240902,161100,210740120,4895,4895,4895,4895,0
20240902,161000,210740120,4895,4895,4895,4895,0
20240902,160900,210740120,4895,4895,4895,4895,0
20240902,160800,210740120,4895,4895,4895,4895,0
20240902,160700,210740120,4895,4895,4895,4895,0
20240902,160600,210740120,4895,4895,4895,4895,0
20240902,160500,210740120,4895,4895,4895,4895,0
20240902,160400,210740120,4895,4895,4895,4895,0
20240902,160300,210740120,4895,4895,4895,4895,0
20240902,160200,210740120,4895,4895,4895,4895,0
20240902,160100,210740120,4895,4895,4895,4895,0
20240902,160000,210740120,4895,4895,4895,4895,3678
20240902,155900,210740120,4895,4895,4895,4895,0
20240902,155800,210740120,4895,4895,4895,4895,0
20240902,155700,210740120,4895,4895,4895,4895,0
20240902,155600,210740120,4895,4895,4895,4895,0
20240902,155500,210740120,4895,4895,4895,4895,0
20240902,155400,210740120,4895,4895,4895,4895,0
20240902,155300,210740120,4895,4895,4895,4895,0
20240902,155200,210740120,4895,4895,4895,4895,0
20240902,155100,210740120,4895,4895,4895,4895,0
20240902,155000,210740120,4895,4895,4895,4895,0
20240902,154900,210740120,4895,4895,4895,4895,0
20240902,154800,210740120,4895,4895,4895,4895,0
20240902,154700,210740120,4895,4895,4895,4895,0
20240902,154600,210740120,4895,4895,4895,4895,0
20240902,154500,210740120,4895,4895,4895,4895,0
20240902,154400,210740120,4895,4895,4895,4895,0
20240902,154300,210740120,4895,4895,4895,4895,0
20240902,154200,210740120,4895,4895,4895,4895,0
20240902,154100,210740120,4895,4895,4895,4895,0
20240902,154000,210740120,4895,4895,4895,4895,0
20240902,153900,210740120,4895,4895,4895,4895,0
20240902,153800,210740120,4895,4895,4895,4895,0
20240902,153700,210740120,4895,4895,4895,4895,0
20240902,153600,210740120,4895,4895,4895,4895,0
20240902,153500,210740120,4895,4895,4895,4895,0
20240902,153400,210740120,4895,4895,4895,4895,0
20240902,153300,210740120,4895,4895,4895,4895,0
20240902,153200,210740120,4895,4895,4895,4895,0
20240902,153100,210740120,4895,4895,4895,4895,0
20240902,153000,210740120,4895,4895,4895,4895,7356
20240902,152900,192736310,4900,4900,4900,4900,0
20240902,152800,192736310,4900,4900,4900,4900,0
20240902,152700,192736310,4900,4900,4900,4900,0
20240902,152600,192736310,4900,4900,4900,4900,0
20240902,152500,192736310,4900,4900,4900,4900,0
20240902,152400,192736310,4900,4900,4900,4900,0
20240902,152300,192736310,4900,4900,4900,4900,0
20240902,152200,192736310,4900,4900,4900,4900,0
20240902,152100,192736310,4900,4900,4900,4900,0
20240902,152000,192736310,4900,4900,4900,4900,0
20240902,151900,192736310,4900,4900,4905,4900,276
20240902,151800,191383000,4900,4905,4905,4900,2221
20240902,151700,180489390,4905,4905,4905,4905,634
20240902,151600,177379620,4905,4905,4905,4905,0
20240902,151500,177379620,4905,4905,4905,4905,0
20240902,151400,177379620,4905,4905,4905,4905,1
20240902,151300,177374715,4900,4900,4900,4900,28
20240902,151200,177237515,4905,4905,4905,4905,0
20240902,151100,177237515,4905,4905,4905,4905,0
20240902,151000,177237515,4905,4905,4905,4905,0
20240902,150900,177237515,4905,4905,4905,4905,0
20240902,150800,177237515,4905,4905,4905,4905,391
20240902,150700,175319660,4905,4905,4905,4905,0
20240902,150600,175319660,4905,4905,4905,4905,0
20240902,150500,175319660,4905,4905,4905,4905,0
20240902,150400,175319660,4905,4905,4905,4905,0
20240902,150300,175319660,4905,4905,4905,4905,0
20240902,150200,175319660,4905,4900,4905,4900,11588
20240902,150100,118534820,4900,4900,4900,4900,0
20240902,150000,118534820,4900,4900,4900,4900,0
20240902,145900,118534820,4900,4900,4900,4900,0
20240902,145800,118534820,4900,4900,4900,4900,0
20240902,145700,118534820,4900,4900,4900,4900,1
20240902,145600,118529920,4900,4900,4900,4900,1
20240902,145500,118525020,4900,4900,4900,4900,1
20240902,145400,118520120,4900,4900,4900,4900,0
20240902,145300,118520120,4900,4900,4900,4900,0
20240902,145200,118520120,4900,4900,4900,4900,0
20240902,145100,118520120,4900,4900,4900,4900,0
20240902,145000,118520120,4900,4900,4900,4900,1
20240902,144900,118515220,4900,4900,4900,4900,0
20240902,144800,118515220,4900,4900,4900,4900,0
20240902,144700,118515220,4900,4900,4900,4900,4817
20240902,144600,94911920,4900,4900,4900,4900,63
20240902,144500,94603220,4900,4900,4900,4900,10
20240902,144400,94554220,4900,4900,4900,4900,0
20240902,144300,94554220,4900,4900,4900,4900,0
20240902,144200,94554220,4900,4900,4900,4900,0
20240902,144100,94554220,4900,4900,4900,4900,6
20240902,144000,94524820,4900,4900,4900,4900,3
20240902,143900,94510120,4900,4900,4900,4900,0
20240902,143800,94510120,4900,4900,4900,4900,0
20240902,143700,94510120,4900,4900,4900,4900,0
20240902,143600,94510120,4900,4900,4900,4900,0
20240902,143500,94510120,4900,4900,4900,4900,0
20240902,143400,94510120,4900,4900,4900,4900,0
20240902,143300,94510120,4900,4900,4900,4900,0
20240902,143200,94510120,4900,4900,4900,4900,0
20240902,143100,94510120,4900,4900,4900,4900,0
20240902,143000,94510120,4900,4900,4900,4900,6
20240902,142900,94480720,4900,4900,4900,4900,0
20240902,142800,94480720,4900,4900,4900,4900,0
20240902,142700,94480720,4900,4900,4900,4900,0
20240902,142600,94480720,4900,4900,4900,4900,3
20240902,142500,94466020,4900,4900,4900,4900,0
20240902,142400,94466020,4900,4900,4900,4900,2
20240902,142300,94456220,4900,4900,4900,4900,2
20240902,142200,94446420,4900,4900,4900,4900,4
20240902,142100,94426820,4900,4900,4900,4900,1
20240902,142000,94421920,4900,4900,4900,4900,0
20240902,141900,94421920,4900,4900,4900,4900,0
20240902,141800,94421920,4900,4900,4900,4900,50
20240902,141700,94176920,4895,4895,4895,4895,0
20240902,141600,94176920,4895,4895,4895,4895,0
20240902,141500,94176920,4895,4895,4895,4895,0
20240902,141400,94176920,4895,4895,4895,4895,0
20240902,141300,94176920,4895,4895,4895,4895,0
20240902,141200,94176920,4895,4895,4895,4895,0
20240902,141100,94176920,4895,4895,4895,4895,0
20240902,141000,94176920,4895,4895,4895,4895,0
20240902,140900,94176920,4895,4895,4895,4895,0
20240902,140800,94176920,4895,4895,4895,4895,0
20240902,140700,94176920,4895,4895,4895,4895,0
20240902,140600,94176920,4895,4895,4895,4895,0
20240902,140500,94176920,4895,4895,4895,4895,0
20240902,140400,94176920,4895,4895,4895,4895,0
20240902,140300,94176920,4895,4895,4895,4895,100
20240902,140200,93687420,4900,4900,4900,4900,0
20240902,140100,93687420,4900,4900,4900,4900,0
20240902,140000,93687420,4900,4900,4900,4900,0
20240902,135900,93687420,4900,4900,4900,4900,0
20240902,135800,93687420,4900,4900,4900,4900,0
20240902,135700,93687420,4900,4900,4900,4900,1
20240902,135600,93682520,4895,4895,4895,4895,0
20240902,135500,93682520,4895,4895,4895,4895,0
20240902,135400,93682520,4895,4895,4895,4895,0
20240902,135300,93682520,4895,4895,4895,4895,0
20240902,135200,93682520,4895,4895,4895,4895,0
20240902,135100,93682520,4895,4895,4895,4895,0
20240902,135000,93682520,4895,4895,4895,4895,0
20240902,134900,93682520,4895,4895,4895,4895,0
20240902,134800,93682520,4895,4895,4895,4895,0
20240902,134700,93682520,4895,4895,4895,4895,0
20240902,134600,93682520,4895,4895,4895,4895,0
20240902,134500,93682520,4895,4895,4895,4895,0
20240902,134400,93682520,4895,4895,4895,4895,0
20240902,134300,93682520,4895,4895,4895,4895,0
20240902,134200,93682520,4895,4895,4895,4895,0
20240902,134100,93682520,4895,4895,4895,4895,0
20240902,134000,93682520,4895,4895,4895,4895,0
20240902,133900,93682520,4895,4895,4895,4895,0
20240902,133800,93682520,4895,4895,4895,4895,0
20240902,133700,93682520,4895,4895,4895,4895,10
20240902,133600,93633570,4900,4900,4900,4900,0
20240902,133500,93633570,4900,4900,4900,4900,0
20240902,133400,93633570,4900,4900,4900,4900,0
20240902,133300,93633570,4900,4900,4900,4900,0
20240902,133200,93633570,4900,4900,4900,4900,0
20240902,133100,93633570,4900,4900,4900,4900,0
20240902,133000,93633570,4900,4900,4900,4900,0
20240902,132900,93633570,4900,4900,4900,4900,0
20240902,132800,93633570,4900,4900,4900,4900,1
20240902,132700,93628670,4895,4895,4895,4895,0
20240902,132600,93628670,4895,4895,4895,4895,0
20240902,132500,93628670,4895,4895,4895,4895,250
20240902,132400,92404920,4895,4895,4895,4895,0
20240902,132300,92404920,4895,4895,4895,4895,0
20240902,132200,92404920,4895,4895,4895,4895,0
20240902,132100,92404920,4895,4895,4895,4895,0
20240902,132000,92404920,4895,4900,4900,4895,297
20240902,131900,90950610,4895,4895,4895,4895,0
20240902,131800,90950610,4895,4895,4895,4895,0
20240902,131700,90950610,4895,4895,4895,4895,0
20240902,131600,90950610,4895,4895,4895,4895,0
20240902,131500,90950610,4895,4895,4895,4895,0
20240902,131400,90950610,4895,4895,4895,4895,0
20240902,131300,90950610,4895,4895,4895,4895,0
20240902,131200,90950610,4895,4895,4895,4895,0
20240902,131100,90950610,4895,4900,4900,4895,24
20240902,131000,90833105,4900,4900,4900,4900,0
20240902,130900,90833105,4900,4900,4900,4900,0
20240902,130800,90833105,4900,4900,4900,4900,0
20240902,130700,90833105,4900,4900,4900,4900,0
20240902,130600,90833105,4900,4900,4900,4900,0
20240902,130500,90833105,4900,4900,4900,4900,0
20240902,130400,90833105,4900,4900,4900,4900,0
20240902,130300,90833105,4900,4900,4900,4900,11
20240902,130200,90779205,4900,4900,4900,4900,1
20240902,130100,90774305,4900,4900,4900,4900,0
20240902,130000,90774305,4900,4900,4900,4900,0
20240902,125900,90774305,4900,4900,4900,4900,0
20240902,125800,90774305,4900,4900,4900,4900,0
20240902,125700,90774305,4900,4900,4900,4895,131
20240902,125600,90132410,4900,4900,4900,4900,0
20240902,125500,90132410,4900,4900,4900,4900,0
20240902,125400,90132410,4900,4900,4900,4900,0
20240902,125300,90132410,4900,4900,4900,4900,0
20240902,125200,90132410,4900,4900,4900,4900,0
20240902,125100,90132410,4900,4900,4900,4900,0
20240902,125000,90132410,4900,4900,4900,4900,0
20240902,124900,90132410,4900,4900,4900,4900,0
20240902,124800,90132410,4900,4900,4900,4900,0
20240902,124700,90132410,4900,4900,4900,4900,0
20240902,124600,90132410,4900,4900,4900,4900,0
20240902,124500,90132410,4900,4900,4900,4900,0
20240902,124400,90132410,4900,4900,4900,4900,0
20240902,124300,90132410,4900,4900,4900,4900,0
20240902,124200,90132410,4900,4900,4900,4900,0
20240902,124100,90132410,4900,4900,4900,4900,0
20240902,124000,90132410,4900,4900,4900,4900,3
20240902,123900,90117710,4895,4895,4895,4895,0
20240902,123800,90117710,4895,4895,4895,4895,0
20240902,123700,90117710,4895,4895,4895,4895,0
20240902,123600,90117710,4895,4895,4895,4895,0
20240902,123500,90117710,4895,4895,4895,4895,0
20240902,123400,90117710,4895,4895,4895,4895,0
20240902,123300,90117710,4895,4895,4895,4895,0
20240902,123200,90117710,4895,4895,4895,4895,0
20240902,123100,90117710,4895,4895,4895,4895,0
20240902,123000,90117710,4895,4895,4895,4895,0
20240902,122900,90117710,4895,4895,4895,4895,0
20240902,122800,90117710,4895,4895,4895,4895,0
20240902,122700,90117710,4895,4895,4895,4895,0
20240902,122600,90117710,4895,4895,4895,4895,0
20240902,122500,90117710,4895,4895,4895,4895,0
20240902,122400,90117710,4895,4895,4895,4885,2526
20240902,122300,77763850,4895,4895,4895,4895,0
20240902,122200,77763850,4895,4895,4895,4895,1355
20240902,122100,71131125,4895,4895,4895,4895,0
20240902,122000,71131125,4895,4895,4895,4895,0
20240902,121900,71131125,4895,4895,4895,4895,0
20240902,121800,71131125,4895,4895,4895,4895,0
20240902,121700,71131125,4895,4895,4895,4895,214
20240902,121600,70083595,4895,4895,4895,4895,0
20240902,121500,70083595,4895,4895,4895,4895,0
20240902,121400,70083595,4895,4895,4895,4895,0
20240902,121300,70083595,4895,4895,4895,4895,690
20240902,121200,66706045,4895,4895,4895,4895,0
20240902,121100,66706045,4895,4895,4895,4895,0
20240902,121000,66706045,4895,4895,4895,4895,0
20240902,120900,66706045,4895,4895,4895,4895,1540
20240902,120800,59167745,4895,4895,4895,4895,0
20240902,120700,59167745,4895,4895,4895,4895,0
20240902,120600,59167745,4895,4895,4895,4895,0
20240902,120500,59167745,4895,4895,4895,4895,107
20240902,120400,58643980,4895,4895,4895,4895,0
20240902,120300,58643980,4895,4895,4895,4895,0
20240902,120200,58643980,4895,4895,4895,4895,1000
20240902,120100,53748980,4900,4900,4900,4900,0
20240902,120000,53748980,4900,4900,4900,4900,0
20240902,115900,53748980,4900,4900,4900,4900,11
20240902,115800,53695080,4900,4900,4900,4900,0
20240902,115700,53695080,4900,4900,4900,4900,0
20240902,115600,53695080,4900,4900,4900,4900,0
20240902,115500,53695080,4900,4900,4900,4900,1
20240902,115400,53690180,4900,4900,4900,4900,0
20240902,115300,53690180,4900,4900,4900,4900,0
20240902,115200,53690180,4900,4900,4900,4900,0
20240902,115100,53690180,4900,4900,4900,4900,0
20240902,115000,53690180,4900,4900,4900,4900,1
20240902,114900,53685280,4900,4900,4900,4900,0
20240902,114800,53685280,4900,4900,4900,4900,0
20240902,114700,53685280,4900,4900,4900,4900,0
20240902,114600,53685280,4900,4900,4900,4900,5
20240902,114500,53660780,4900,4900,4900,4900,0
20240902,114400,53660780,4900,4900,4900,4900,5
20240902,114300,53636280,4895,4895,4895,4895,0
20240902,114200,53636280,4895,4895,4895,4895,0
20240902,114100,53636280,4895,4895,4895,4895,0
20240902,114000,53636280,4895,4895,4895,4895,0
20240902,113900,53636280,4895,4895,4895,4895,1460
20240902,113800,46489580,4890,4890,4890,4890,0
20240902,113700,46489580,4890,4890,4890,4890,250
20240902,113600,45267080,4890,4890,4890,4890,2000
20240902,113500,35487080,4895,4895,4895,4895,245
20240902,113400,34287805,4890,4890,4890,4890,0
20240902,113300,34287805,4890,4890,4890,4890,1
20240902,113200,34282915,4895,4895,4895,4895,0
20240902,113100,34282915,4895,4895,4895,4895,0
20240902,113000,34282915,4895,4895,4895,4895,0
20240902,112900,34282915,4895,4895,4895,4895,313
20240902,112800,32750780,4895,4895,4895,4895,0
20240902,112700,32750780,4895,4895,4895,4895,157
20240902,112600,31982265,4895,4895,4895,4895,3
20240902,112500,31967580,4895,4895,4895,4895,0
20240902,112400,31967580,4895,4895,4895,4895,0
20240902,112300,31967580,4895,4895,4895,4895,0
20240902,112200,31967580,4895,4895,4895,4895,0
20240902,112100,31967580,4895,4895,4895,4895,157
20240902,112000,31199065,4895,4895,4895,4895,926
20240902,111900,26666295,4895,4895,4895,4895,2
20240902,111800,26656505,4895,4895,4895,4895,0
20240902,111700,26656505,4895,4895,4895,4895,0
20240902,111600,26656505,4895,4895,4895,4895,1
20240902,111500,26651610,4895,4895,4895,4895,50
20240902,111400,26406860,4895,4895,4895,4895,0
20240902,111300,26406860,4895,4895,4895,4895,120
20240902,111200,25819460,4895,4895,4895,4895,0
20240902,111100,25819460,4895,4895,4895,4895,0
20240902,111000,25819460,4895,4895,4895,4895,0
20240902,110900,25819460,4895,4895,4895,4895,0
20240902,110800,25819460,4895,4895,4895,4895,28
20240902,110700,25682400,4895,4895,4895,4895,0
20240902,110600,25682400,4895,4895,4895,4895,90
20240902,110500,25241850,4895,4895,4895,4895,0
20240902,110400,25241850,4895,4895,4895,4895,0
20240902,110300,25241850,4895,4895,4895,4895,0
20240902,110200,25241850,4895,4895,4895,4895,0
20240902,110100,25241850,4895,4895,4895,4895,0
20240902,110000,25241850,4895,4895,4895,4895,0
20240902,105900,25241850,4895,4895,4895,4895,0
20240902,105800,25241850,4895,4895,4895,4895,0
20240902,105700,25241850,4895,4895,4895,4895,0
20240902,105600,25241850,4895,4895,4895,4895,0
20240902,105500,25241850,4895,4895,4895,4895,0
20240902,105400,25241850,4895,4895,4895,4895,0
20240902,105300,25241850,4895,4895,4895,4895,0
20240902,105200,25241850,4895,4895,4895,4895,0
20240902,105100,25241850,4895,4895,4895,4895,0
20240902,105000,25241850,4895,4895,4895,4895,0
20240902,104900,25241850,4895,4895,4895,4895,0
20240902,104800,25241850,4895,4895,4895,4895,25
20240902,104700,25119475,4895,4895,4895,4895,25
20240902,104600,24997100,4895,4895,4895,4895,0
20240902,104500,24997100,4895,4895,4895,4895,0
20240902,104400,24997100,4895,4895,4895,4895,0
20240902,104300,24997100,4895,4895,4895,4895,0
20240902,104200,24997100,4895,4895,4895,4895,11
20240902,104100,24943255,4895,4895,4895,4895,0
20240902,104000,24943255,4895,4895,4895,4895,0
20240902,103900,24943255,4895,4895,4895,4895,0
20240902,103800,24943255,4895,4895,4895,4895,100
20240902,103700,24453755,4890,4890,4890,4890,0
20240902,103600,24453755,4890,4895,4895,4890,2
20240902,103500,24443970,4895,4895,4895,4895,0
20240902,103400,24443970,4895,4895,4895,4895,0
20240902,103300,24443970,4895,4895,4895,4895,0
20240902,103200,24443970,4895,4895,4895,4895,1
20240902,103100,24439075,4895,4895,4895,4895,0
20240902,103000,24439075,4895,4895,4895,4895,2
20240902,102900,24429285,4895,4895,4895,4895,0
20240902,102800,24429285,4895,4895,4895,4895,21
20240902,102700,24326490,4895,4895,4895,4895,0
20240902,102600,24326490,4895,4895,4895,4895,0
20240902,102500,24326490,4895,4895,4895,4895,0
20240902,102400,24326490,4895,4895,4895,4895,0
20240902,102300,24326490,4895,4895,4895,4895,0
20240902,102200,24326490,4895,4895,4895,4895,10
20240902,102100,24277540,4895,4895,4895,4895,1
20240902,102000,24272645,4895,4895,4895,4895,0
20240902,101900,24272645,4895,4895,4895,4895,2
20240902,101800,24262855,4895,4895,4895,4895,0
20240902,101700,24262855,4895,4895,4895,4895,0
20240902,101600,24262855,4895,4895,4895,4895,0
20240902,101500,24262855,4895,4895,4895,4895,0
20240902,101400,24262855,4895,4895,4895,4895,13
20240902,101300,24199220,4895,4895,4895,4895,0
20240902,101200,24199220,4895,4895,4895,4895,0
20240902,101100,24199220,4895,4895,4895,4895,0
20240902,101000,24199220,4895,4895,4895,4895,0
20240902,100900,24199220,4895,4895,4895,4895,1
20240902,100800,24194325,4895,4895,4895,4895,2
20240902,100700,24184535,4895,4895,4895,4895,0
20240902,100600,24184535,4895,4895,4895,4895,0
20240902,100500,24184535,4895,4895,4895,4895,0
20240902,100400,24184535,4895,4895,4895,4895,0
20240902,100300,24184535,4895,4895,4895,4895,0
20240902,100200,24184535,4895,4895,4895,4895,0
20240902,100100,24184535,4895,4895,4895,4895,0
20240902,100000,24184535,4895,4895,4895,4895,9
20240902,095900,24140480,4890,4890,4890,4890,1000
20240902,095800,19250480,4895,4895,4895,4895,2
20240902,095700,19240690,4895,4895,4895,4895,1
20240902,095600,19235795,4890,4890,4890,4890,0
20240902,095500,19235795,4890,4890,4890,4890,0
20240902,095400,19235795,4890,4890,4890,4890,0
20240902,095300,19235795,4890,4890,4890,4890,1000
20240902,095200,14345795,4895,4895,4895,4895,0
20240902,095100,14345795,4895,4895,4895,4895,0
20240902,095000,14345795,4895,4895,4895,4895,0
20240902,094900,14345795,4895,4895,4895,4895,0
20240902,094800,14345795,4895,4895,4895,4895,0
20240902,094700,14345795,4895,4895,4895,4895,0
20240902,094600,14345795,4895,4895,4895,4895,0
20240902,094500,14345795,4895,4895,4895,4895,3
20240902,094400,14331110,4895,4895,4895,4895,6
20240902,094300,14301740,4895,4895,4895,4895,40
20240902,094200,14105940,4895,4895,4895,4895,0
20240902,094100,14105940,4895,4895,4895,4895,0
20240902,094000,14105940,4895,4895,4895,4895,6
20240902,093900,14076570,4895,4895,4895,4895,2
20240902,093800,14066780,4895,4895,4895,4895,0
20240902,093700,14066780,4895,4895,4895,4895,1
20240902,093600,14061885,4895,4895,4895,4895,2
20240902,093500,14052095,4895,4895,4895,4895,2
20240902,093400,14042305,4895,4895,4895,4895,6
20240902,093300,14012935,4895,4895,4895,4895,0
20240902,093200,14012935,4895,4895,4895,4895,169
20240902,093100,13185680,4900,4900,4900,4900,1
20240902,093000,13180780,4900,4900,4900,4900,0
20240902,092900,13180780,4900,4900,4900,4900,2
20240902,092800,13170980,4895,4895,4895,4895,0
20240902,092700,13170980,4895,4895,4895,4895,11
20240902,092600,13117135,4895,4895,4895,4895,0
20240902,092500,13117135,4895,4895,4895,4895,1
20240902,092400,13112240,4885,4885,4885,4885,0
20240902,092300,13112240,4885,4885,4885,4885,17
20240902,092200,13029195,4885,4895,4895,4885,500
20240902,092100,10582500,4900,4900,4900,4900,0
20240902,092000,10582500,4900,4900,4900,4900,1
20240902,091900,10577600,4900,4900,4900,4900,0
20240902,091800,10577600,4900,4900,4900,4900,10
20240902,091700,10528600,4900,4900,4900,4900,0
20240902,091600,10528600,4900,4900,4900,4900,1
20240902,091500,10523700,4900,4900,4900,4900,1
20240902,091400,10518800,4890,4890,4890,4890,0
20240902,091300,10518800,4890,4890,4890,4890,0
20240902,091200,10518800,4890,4890,4890,4890,0
20240902,091100,10518800,4890,4890,4890,4890,0
20240902,091000,10518800,4890,4890,4890,4890,0
20240902,090900,10518800,4890,4890,4890,4890,69
20240902,090800,10181390,4890,4890,4890,4890,1
20240902,090700,10176500,4890,4885,4890,4885,62
20240902,090600,9873625,4885,4885,4885,4885,11
20240902,090500,9819890,4885,4885,4885,4885,1935
20240902,090400,367415,4890,4890,4890,4890,4
20240902,090300,347855,4890,4895,4895,4890,6
20240902,090200,318500,4900,4900,4900,4900,0
20240902,090100,318500,4900,4900,4900,4900,0
20240902,090000,318500,4900,4900,4900,4900,65