KissMeData/080470/min/candle-20240904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240904,195000,18732460,4000,4000,4000,4000,410
20240904,194900,18732460,4000,4000,4000,4000,0
20240904,194800,18732460,4000,4000,4000,4000,0
20240904,194700,18732460,4000,4000,4000,4000,0
20240904,194600,18732460,4000,4000,4000,4000,0
20240904,194500,18732460,4000,4000,4000,4000,0
20240904,194400,18732460,4000,4000,4000,4000,0
20240904,194300,18732460,4000,4000,4000,4000,0
20240904,194200,18732460,4000,4000,4000,4000,0
20240904,194100,18732460,4000,4000,4000,4000,0
20240904,194000,18732460,4000,4000,4000,4000,0
20240904,193900,18732460,4000,4000,4000,4000,0
20240904,193800,18732460,4000,4000,4000,4000,0
20240904,193700,18732460,4000,4000,4000,4000,0
20240904,193600,18732460,4000,4000,4000,4000,0
20240904,193500,18732460,4000,4000,4000,4000,0
20240904,193400,18732460,4000,4000,4000,4000,0
20240904,193300,18732460,4000,4000,4000,4000,0
20240904,193200,18732460,4000,4000,4000,4000,0
20240904,193100,18732460,4000,4000,4000,4000,0
20240904,193000,18732460,4000,4000,4000,4000,0
20240904,192900,18732460,4000,4000,4000,4000,0
20240904,192800,18732460,4000,4000,4000,4000,0
20240904,192700,18732460,4000,4000,4000,4000,0
20240904,192600,18732460,4000,4000,4000,4000,0
20240904,192500,18732460,4000,4000,4000,4000,0
20240904,192400,18732460,4000,4000,4000,4000,0
20240904,192300,18732460,4000,4000,4000,4000,0
20240904,192200,18732460,4000,4000,4000,4000,0
20240904,192100,18732460,4000,4000,4000,4000,0
20240904,192000,18732460,4000,4000,4000,4000,410
20240904,191900,18732460,4000,4000,4000,4000,0
20240904,191800,18732460,4000,4000,4000,4000,0
20240904,191700,18732460,4000,4000,4000,4000,0
20240904,191600,18732460,4000,4000,4000,4000,0
20240904,191500,18732460,4000,4000,4000,4000,0
20240904,191400,18732460,4000,4000,4000,4000,0
20240904,191300,18732460,4000,4000,4000,4000,0
20240904,191200,18732460,4000,4000,4000,4000,0
20240904,191100,18732460,4000,4000,4000,4000,0
20240904,191000,18732460,4000,4000,4000,4000,0
20240904,190900,18732460,4000,4000,4000,4000,0
20240904,190800,18732460,4000,4000,4000,4000,0
20240904,190700,18732460,4000,4000,4000,4000,0
20240904,190600,18732460,4000,4000,4000,4000,0
20240904,190500,18732460,4000,4000,4000,4000,0
20240904,190400,18732460,4000,4000,4000,4000,0
20240904,190300,18732460,4000,4000,4000,4000,0
20240904,190200,18732460,4000,4000,4000,4000,0
20240904,190100,18732460,4000,4000,4000,4000,0
20240904,190000,18732460,4000,4000,4000,4000,0
20240904,185900,18732460,4000,4000,4000,4000,0
20240904,185800,18732460,4000,4000,4000,4000,0
20240904,185700,18732460,4000,4000,4000,4000,0
20240904,185600,18732460,4000,4000,4000,4000,0
20240904,185500,18732460,4000,4000,4000,4000,0
20240904,185400,18732460,4000,4000,4000,4000,0
20240904,185300,18732460,4000,4000,4000,4000,0
20240904,185200,18732460,4000,4000,4000,4000,0
20240904,185100,18732460,4000,4000,4000,4000,0
20240904,185000,18732460,4000,4000,4000,4000,410
20240904,184900,18732460,4000,4000,4000,4000,0
20240904,184800,18732460,4000,4000,4000,4000,0
20240904,184700,18732460,4000,4000,4000,4000,0
20240904,184600,18732460,4000,4000,4000,4000,0
20240904,184500,18732460,4000,4000,4000,4000,0
20240904,184400,18732460,4000,4000,4000,4000,0
20240904,184300,18732460,4000,4000,4000,4000,0
20240904,184200,18732460,4000,4000,4000,4000,0
20240904,184100,18732460,4000,4000,4000,4000,0
20240904,184000,18732460,4000,4000,4000,4000,0
20240904,183900,18732460,4000,4000,4000,4000,0
20240904,183800,18732460,4000,4000,4000,4000,0
20240904,183700,18732460,4000,4000,4000,4000,0
20240904,183600,18732460,4000,4000,4000,4000,0
20240904,183500,18732460,4000,4000,4000,4000,0
20240904,183400,18732460,4000,4000,4000,4000,0
20240904,183300,18732460,4000,4000,4000,4000,0
20240904,183200,18732460,4000,4000,4000,4000,0
20240904,183100,18732460,4000,4000,4000,4000,0
20240904,183000,18732460,4000,4000,4000,4000,0
20240904,182900,18732460,4000,4000,4000,4000,0
20240904,182800,18732460,4000,4000,4000,4000,0
20240904,182700,18732460,4000,4000,4000,4000,0
20240904,182600,18732460,4000,4000,4000,4000,0
20240904,182500,18732460,4000,4000,4000,4000,0
20240904,182400,18732460,4000,4000,4000,4000,0
20240904,182300,18732460,4000,4000,4000,4000,0
20240904,182200,18732460,4000,4000,4000,4000,0
20240904,182100,18732460,4000,4000,4000,4000,0
20240904,182000,18732460,4000,4000,4000,4000,410
20240904,181900,18732460,4000,4000,4000,4000,0
20240904,181800,18732460,4000,4000,4000,4000,0
20240904,181700,18732460,4000,4000,4000,4000,0
20240904,181600,18732460,4000,4000,4000,4000,0
20240904,181500,18732460,4000,4000,4000,4000,0
20240904,181400,18732460,4000,4000,4000,4000,0
20240904,181300,18732460,4000,4000,4000,4000,0
20240904,181200,18732460,4000,4000,4000,4000,0
20240904,181100,18732460,4000,4000,4000,4000,0
20240904,181000,18732460,4000,4000,4000,4000,0
20240904,180900,18732460,4000,4000,4000,4000,0
20240904,180800,18732460,4000,4000,4000,4000,0
20240904,180700,18732460,4000,4000,4000,4000,0
20240904,180600,18732460,4000,4000,4000,4000,0
20240904,180500,18732460,4000,4000,4000,4000,0
20240904,180400,18732460,4000,4000,4000,4000,0
20240904,180300,18732460,4000,4000,4000,4000,0
20240904,180200,18732460,4000,4000,4000,4000,0
20240904,180100,18732460,4000,4000,4000,4000,0
20240904,180000,18732460,4000,4000,4000,4000,0
20240904,175900,18732460,4000,4000,4000,4000,0
20240904,175800,18732460,4000,4000,4000,4000,0
20240904,175700,18732460,4000,4000,4000,4000,0
20240904,175600,18732460,4000,4000,4000,4000,0
20240904,175500,18732460,4000,4000,4000,4000,0
20240904,175400,18732460,4000,4000,4000,4000,0
20240904,175300,18732460,4000,4000,4000,4000,0
20240904,175200,18732460,4000,4000,4000,4000,0
20240904,175100,18732460,4000,4000,4000,4000,0
20240904,175000,18732460,4000,4000,4000,4000,410
20240904,174900,18732460,4000,4000,4000,4000,0
20240904,174800,18732460,4000,4000,4000,4000,0
20240904,174700,18732460,4000,4000,4000,4000,0
20240904,174600,18732460,4000,4000,4000,4000,0
20240904,174500,18732460,4000,4000,4000,4000,0
20240904,174400,18732460,4000,4000,4000,4000,0
20240904,174300,18732460,4000,4000,4000,4000,0
20240904,174200,18732460,4000,4000,4000,4000,0
20240904,174100,18732460,4000,4000,4000,4000,0
20240904,174000,18732460,4000,4000,4000,4000,0
20240904,173900,18732460,4000,4000,4000,4000,0
20240904,173800,18732460,4000,4000,4000,4000,0
20240904,173700,18732460,4000,4000,4000,4000,0
20240904,173600,18732460,4000,4000,4000,4000,0
20240904,173500,18732460,4000,4000,4000,4000,0
20240904,173400,18732460,4000,4000,4000,4000,0
20240904,173300,18732460,4000,4000,4000,4000,0
20240904,173200,18732460,4000,4000,4000,4000,0
20240904,173100,18732460,4000,4000,4000,4000,0
20240904,173000,18732460,4000,4000,4000,4000,0
20240904,172900,18732460,4000,4000,4000,4000,0
20240904,172800,18732460,4000,4000,4000,4000,0
20240904,172700,18732460,4000,4000,4000,4000,0
20240904,172600,18732460,4000,4000,4000,4000,0
20240904,172500,18732460,4000,4000,4000,4000,0
20240904,172400,18732460,4000,4000,4000,4000,0
20240904,172300,18732460,4000,4000,4000,4000,0
20240904,172200,18732460,4000,4000,4000,4000,0
20240904,172100,18732460,4000,4000,4000,4000,0
20240904,172000,18732460,4000,4000,4000,4000,410
20240904,171900,18732460,4000,4000,4000,4000,0
20240904,171800,18732460,4000,4000,4000,4000,0
20240904,171700,18732460,4000,4000,4000,4000,0
20240904,171600,18732460,4000,4000,4000,4000,0
20240904,171500,18732460,4000,4000,4000,4000,0
20240904,171400,18732460,4000,4000,4000,4000,0
20240904,171300,18732460,4000,4000,4000,4000,0
20240904,171200,18732460,4000,4000,4000,4000,0
20240904,171100,18732460,4000,4000,4000,4000,0
20240904,171000,18732460,4000,4000,4000,4000,0
20240904,170900,18732460,4000,4000,4000,4000,0
20240904,170800,18732460,4000,4000,4000,4000,0
20240904,170700,18732460,4000,4000,4000,4000,0
20240904,170600,18732460,4000,4000,4000,4000,0
20240904,170500,18732460,4000,4000,4000,4000,0
20240904,170400,18732460,4000,4000,4000,4000,0
20240904,170300,18732460,4000,4000,4000,4000,0
20240904,170200,18732460,4000,4000,4000,4000,0
20240904,170100,18732460,4000,4000,4000,4000,0
20240904,170000,18732460,4000,4000,4000,4000,0
20240904,165900,18732460,4000,4000,4000,4000,0
20240904,165800,18732460,4000,4000,4000,4000,0
20240904,165700,18732460,4000,4000,4000,4000,0
20240904,165600,18732460,4000,4000,4000,4000,0
20240904,165500,18732460,4000,4000,4000,4000,0
20240904,165400,18732460,4000,4000,4000,4000,0
20240904,165300,18732460,4000,4000,4000,4000,0
20240904,165200,18732460,4000,4000,4000,4000,0
20240904,165100,18732460,4000,4000,4000,4000,0
20240904,165000,18732460,4000,4000,4000,4000,410
20240904,164900,18732460,4000,4000,4000,4000,0
20240904,164800,18732460,4000,4000,4000,4000,0
20240904,164700,18732460,4000,4000,4000,4000,0
20240904,164600,18732460,4000,4000,4000,4000,0
20240904,164500,18732460,4000,4000,4000,4000,0
20240904,164400,18732460,4000,4000,4000,4000,0
20240904,164300,18732460,4000,4000,4000,4000,0
20240904,164200,18732460,4000,4000,4000,4000,0
20240904,164100,18732460,4000,4000,4000,4000,0
20240904,164000,18732460,4000,4000,4000,4000,0
20240904,163900,18732460,4000,4000,4000,4000,0
20240904,163800,18732460,4000,4000,4000,4000,0
20240904,163700,18732460,4000,4000,4000,4000,0
20240904,163600,18732460,4000,4000,4000,4000,0
20240904,163500,18732460,4000,4000,4000,4000,0
20240904,163400,18732460,4000,4000,4000,4000,0
20240904,163300,18732460,4000,4000,4000,4000,0
20240904,163200,18732460,4000,4000,4000,4000,0
20240904,163100,18732460,4000,4000,4000,4000,0
20240904,163000,18732460,4000,4000,4000,4000,0
20240904,162900,18732460,4000,4000,4000,4000,0
20240904,162800,18732460,4000,4000,4000,4000,0
20240904,162700,18732460,4000,4000,4000,4000,0
20240904,162600,18732460,4000,4000,4000,4000,0
20240904,162500,18732460,4000,4000,4000,4000,0
20240904,162400,18732460,4000,4000,4000,4000,0
20240904,162300,18732460,4000,4000,4000,4000,0
20240904,162200,18732460,4000,4000,4000,4000,0
20240904,162100,18732460,4000,4000,4000,4000,0
20240904,162000,18732460,4000,4000,4000,4000,410
20240904,161900,18732460,4000,4000,4000,4000,0
20240904,161800,18732460,4000,4000,4000,4000,0
20240904,161700,18732460,4000,4000,4000,4000,0
20240904,161600,18732460,4000,4000,4000,4000,0
20240904,161500,18732460,4000,4000,4000,4000,0
20240904,161400,18732460,4000,4000,4000,4000,0
20240904,161300,18732460,4000,4000,4000,4000,0
20240904,161200,18732460,4000,4000,4000,4000,0
20240904,161100,18732460,4000,4000,4000,4000,0
20240904,161000,18732460,4000,4000,4000,4000,0
20240904,160900,18732460,4000,4000,4000,4000,0
20240904,160800,18732460,4000,4000,4000,4000,0
20240904,160700,18732460,4000,4000,4000,4000,0
20240904,160600,18732460,4000,4000,4000,4000,0
20240904,160500,18732460,4000,4000,4000,4000,0
20240904,160400,18732460,4000,4000,4000,4000,0
20240904,160300,18732460,4000,4000,4000,4000,0
20240904,160200,18732460,4000,4000,4000,4000,0
20240904,160100,18732460,4000,4000,4000,4000,0
20240904,160000,18732460,4000,4000,4000,4000,0
20240904,155900,18732460,4000,4000,4000,4000,0
20240904,155800,18732460,4000,4000,4000,4000,0
20240904,155700,18732460,4000,4000,4000,4000,0
20240904,155600,18732460,4000,4000,4000,4000,0
20240904,155500,18732460,4000,4000,4000,4000,0
20240904,155400,18732460,4000,4000,4000,4000,0
20240904,155300,18732460,4000,4000,4000,4000,0
20240904,155200,18732460,4000,4000,4000,4000,0
20240904,155100,18732460,4000,4000,4000,4000,0
20240904,155000,18732460,4000,4000,4000,4000,410
20240904,154900,18732460,4000,4000,4000,4000,0
20240904,154800,18732460,4000,4000,4000,4000,0
20240904,154700,18732460,4000,4000,4000,4000,0
20240904,154600,18732460,4000,4000,4000,4000,0
20240904,154500,18732460,4000,4000,4000,4000,0
20240904,154400,18732460,4000,4000,4000,4000,0
20240904,154300,18732460,4000,4000,4000,4000,0
20240904,154200,18732460,4000,4000,4000,4000,0
20240904,154100,18732460,4000,4000,4000,4000,0
20240904,154000,18732460,4000,4000,4000,4000,0
20240904,153900,18732460,4000,4000,4000,4000,0
20240904,153800,18732460,4000,4000,4000,4000,0
20240904,153700,18732460,4000,4000,4000,4000,0
20240904,153600,18732460,4000,4000,4000,4000,0
20240904,153500,18732460,4000,4000,4000,4000,0
20240904,153400,18732460,4000,4000,4000,4000,0
20240904,153300,18732460,4000,4000,4000,4000,0
20240904,153200,18732460,4000,4000,4000,4000,0
20240904,153100,18732460,4000,4000,4000,4000,0
20240904,153000,18732460,4000,4000,4000,4000,410
20240904,152900,17092460,4000,4000,4000,4000,0
20240904,152800,17092460,4000,4000,4000,4000,0
20240904,152700,17092460,4000,4000,4000,4000,0
20240904,152600,17092460,4000,4000,4000,4000,0
20240904,152500,17092460,4000,4000,4000,4000,0
20240904,152400,17092460,4000,4000,4000,4000,0
20240904,152300,17092460,4000,4000,4000,4000,0
20240904,152200,17092460,4000,4000,4000,4000,0
20240904,152100,17092460,4000,4000,4000,4000,0
20240904,152000,17092460,4000,4000,4000,4000,0
20240904,151900,17092460,4000,3995,4000,3995,123
20240904,151800,16600575,4005,4005,4005,4005,111
20240904,151700,16156020,4005,4005,4005,4005,0
20240904,151600,16156020,4005,4005,4005,4005,226
20240904,151500,15250890,4010,4010,4010,4010,0
20240904,151400,15250890,4010,4010,4010,4010,0
20240904,151300,15250890,4010,4010,4010,4010,0
20240904,151200,15250890,4010,4010,4010,4010,114
20240904,151100,14793750,4010,4010,4010,4010,20
20240904,151000,14713550,4010,4010,4010,4010,1
20240904,150900,14709540,4010,4010,4010,4010,10
20240904,150800,14669440,4010,4010,4010,4010,0
20240904,150700,14669440,4010,4010,4010,4010,0
20240904,150600,14669440,4010,4010,4010,4010,0
20240904,150500,14669440,4010,4010,4010,4010,0
20240904,150400,14669440,4010,4010,4010,4010,0
20240904,150300,14669440,4010,4010,4010,4010,0
20240904,150200,14669440,4010,4010,4010,4010,0
20240904,150100,14669440,4010,4010,4010,4010,0
20240904,150000,14669440,4010,4010,4010,4010,0
20240904,145900,14669440,4010,4010,4010,4010,193
20240904,145800,13895510,4010,4010,4010,4010,0
20240904,145700,13895510,4010,4010,4010,4010,0
20240904,145600,13895510,4010,4010,4010,4010,22
20240904,145500,13807290,4010,4010,4010,4010,0
20240904,145400,13807290,4010,4010,4010,4010,0
20240904,145300,13807290,4010,4010,4010,4010,117
20240904,145200,13338120,4010,4010,4010,4010,0
20240904,145100,13338120,4010,4010,4010,4010,16
20240904,145000,13273960,4010,4010,4010,4010,0
20240904,144900,13273960,4010,4010,4010,4010,25
20240904,144800,13173710,4020,4020,4020,4020,0
20240904,144700,13173710,4020,4020,4020,4020,0
20240904,144600,13173710,4020,4020,4020,4020,0
20240904,144500,13173710,4020,4020,4020,4020,153
20240904,144400,12558650,4020,4020,4020,4020,31
20240904,144300,12434030,4020,4020,4020,4020,16
20240904,144200,12369710,4030,4030,4030,4030,0
20240904,144100,12369710,4030,4030,4030,4030,0
20240904,144000,12369710,4030,4030,4030,4030,0
20240904,143900,12369710,4030,4030,4030,4030,0
20240904,143800,12369710,4030,4030,4030,4030,2
20240904,143700,12361650,4030,4030,4030,4030,0
20240904,143600,12361650,4030,4030,4030,4030,2
20240904,143500,12353590,4030,4020,4030,4020,28
20240904,143400,12240910,4030,4030,4030,4030,10
20240904,143300,12200610,4030,4030,4030,4030,0
20240904,143200,12200610,4030,4030,4030,4030,27
20240904,143100,12091800,4030,4030,4030,4030,0
20240904,143000,12091800,4030,4030,4030,4030,0
20240904,142900,12091800,4030,4030,4030,4030,0
20240904,142800,12091800,4030,4030,4030,4030,0
20240904,142700,12091800,4030,4040,4040,4030,16
20240904,142600,12027190,4045,4045,4045,4045,0
20240904,142500,12027190,4045,4045,4045,4045,0
20240904,142400,12027190,4045,4045,4045,4045,0
20240904,142300,12027190,4045,4045,4045,4045,12
20240904,142200,11978650,4045,4045,4045,4045,0
20240904,142100,11978650,4045,4045,4045,4045,0
20240904,142000,11978650,4045,4045,4045,4045,0
20240904,141900,11978650,4045,4045,4045,4045,16
20240904,141800,11913930,4050,4050,4050,4050,0
20240904,141700,11913930,4050,4050,4050,4050,0
20240904,141600,11913930,4050,4050,4050,4050,0
20240904,141500,11913930,4050,4050,4050,4050,0
20240904,141400,11913930,4050,4050,4050,4050,0
20240904,141300,11913930,4050,4050,4050,4050,0
20240904,141200,11913930,4050,4050,4050,4050,10
20240904,141100,11873430,4050,4045,4050,4045,36
20240904,141000,11727710,4050,4050,4050,4050,67
20240904,140900,11456360,4050,4050,4050,4050,0
20240904,140800,11456360,4050,4050,4050,4050,0
20240904,140700,11456360,4050,4050,4050,4050,0
20240904,140600,11456360,4050,4050,4050,4050,0
20240904,140500,11456360,4050,4050,4050,4050,0
20240904,140400,11456360,4050,4050,4050,4050,0
20240904,140300,11456360,4050,4055,4055,4050,16
20240904,140200,11391490,4060,4060,4060,4060,0
20240904,140100,11391490,4060,4060,4060,4060,26
20240904,140000,11285930,4060,4060,4060,4060,0
20240904,135900,11285930,4060,4065,4065,4060,221
20240904,135800,10387715,4060,4060,4060,4060,0
20240904,135700,10387715,4060,4060,4060,4060,0
20240904,135600,10387715,4060,4060,4060,4060,0
20240904,135500,10387715,4060,4065,4065,4060,16
20240904,135400,10322750,4075,4075,4075,4075,0
20240904,135300,10322750,4075,4075,4075,4075,0
20240904,135200,10322750,4075,4075,4075,4075,0
20240904,135100,10322750,4075,4075,4075,4075,0
20240904,135000,10322750,4075,4075,4075,4075,0
20240904,134900,10322750,4075,4075,4075,4075,0
20240904,134800,10322750,4075,4075,4075,4075,201
20240904,134700,9503675,4075,4075,4075,4075,16
20240904,134600,9438475,4110,4110,4110,4110,0
20240904,134500,9438475,4110,4110,4110,4110,5
20240904,134400,9417925,4065,4065,4065,4065,0
20240904,134300,9417925,4065,4065,4065,4065,0
20240904,134200,9417925,4065,4065,4065,4065,0
20240904,134100,9417925,4065,4065,4065,4065,0
20240904,134000,9417925,4065,4065,4065,4065,0
20240904,133900,9417925,4065,4110,4110,4065,16
20240904,133800,9352795,4110,4110,4110,4110,0
20240904,133700,9352795,4110,4110,4110,4110,0
20240904,133600,9352795,4110,4110,4110,4110,0
20240904,133500,9352795,4110,4110,4110,4110,0
20240904,133400,9352795,4110,4110,4110,4110,0
20240904,133300,9352795,4110,4110,4110,4110,0
20240904,133200,9352795,4110,4110,4110,4110,0
20240904,133100,9352795,4110,4060,4110,4060,29
20240904,133000,9234405,4060,4060,4060,4060,0
20240904,132900,9234405,4060,4060,4060,4060,0
20240904,132800,9234405,4060,4060,4060,4060,0
20240904,132700,9234405,4060,4060,4060,4060,0
20240904,132600,9234405,4060,4060,4060,4060,0
20240904,132500,9234405,4060,4060,4060,4060,0
20240904,132400,9234405,4060,4060,4060,4060,0
20240904,132300,9234405,4060,4060,4060,4060,16
20240904,132200,9169445,4055,4055,4055,4055,0
20240904,132100,9169445,4055,4055,4055,4055,0
20240904,132000,9169445,4055,4055,4055,4055,0
20240904,131900,9169445,4055,4055,4055,4055,0
20240904,131800,9169445,4055,4055,4055,4055,0
20240904,131700,9169445,4055,4055,4055,4055,0
20240904,131600,9169445,4055,4055,4055,4055,0
20240904,131500,9169445,4055,4060,4060,4055,16
20240904,131400,9104560,4120,4120,4120,4120,0
20240904,131300,9104560,4120,4120,4120,4120,0
20240904,131200,9104560,4120,4120,4120,4120,0
20240904,131100,9104560,4120,4120,4120,4120,1
20240904,131000,9100440,4120,4060,4120,4055,449
20240904,130900,7277665,4050,4050,4050,4050,0
20240904,130800,7277665,4050,4050,4050,4050,0
20240904,130700,7277665,4050,4100,4100,4050,16
20240904,130600,7212215,4125,4125,4125,4125,1
20240904,130500,7208090,4125,4125,4125,4125,1
20240904,130400,7203965,4125,4125,4125,4125,0
20240904,130300,7203965,4125,4125,4125,4125,0
20240904,130200,7203965,4125,4125,4125,4125,0
20240904,130100,7203965,4125,4125,4125,4125,0
20240904,130000,7203965,4125,4125,4125,4125,0
20240904,125900,7203965,4125,4100,4125,4100,47
20240904,125800,7010490,4100,4100,4100,4100,0
20240904,125700,7010490,4100,4100,4100,4100,0
20240904,125600,7010490,4100,4100,4100,4100,0
20240904,125500,7010490,4100,4100,4100,4100,0
20240904,125400,7010490,4100,4100,4100,4100,0
20240904,125300,7010490,4100,4100,4100,4100,229
20240904,125200,6071590,4100,4100,4100,4100,0
20240904,125100,6071590,4100,4100,4100,4100,16
20240904,125000,6005990,4130,4130,4130,4130,0
20240904,124900,6005990,4130,4130,4130,4130,159
20240904,124800,5349320,4130,4130,4130,4130,0
20240904,124700,5349320,4130,4130,4130,4130,0
20240904,124600,5349320,4130,4130,4130,4130,0
20240904,124500,5349320,4130,4130,4130,4130,25
20240904,124400,5246070,4130,4130,4130,4130,0
20240904,124300,5246070,4130,4130,4130,4130,27
20240904,124200,5134560,4130,4130,4130,4130,0
20240904,124100,5134560,4130,4130,4130,4130,0
20240904,124000,5134560,4130,4130,4130,4130,0
20240904,123900,5134560,4130,4130,4130,4130,0
20240904,123800,5134560,4130,4130,4130,4130,5
20240904,123700,5113910,4130,4130,4130,4130,5
20240904,123600,5093260,4130,4130,4130,4130,0
20240904,123500,5093260,4130,4135,4135,4130,17
20240904,123400,5023030,4135,4135,4135,4135,0
20240904,123300,5023030,4135,4135,4135,4135,0
20240904,123200,5023030,4135,4135,4135,4135,0
20240904,123100,5023030,4135,4135,4135,4135,0
20240904,123000,5023030,4135,4135,4135,4135,0
20240904,122900,5023030,4135,4135,4135,4135,20
20240904,122800,4940330,4135,4135,4135,4135,0
20240904,122700,4940330,4135,4135,4135,4135,17
20240904,122600,4870035,4140,4140,4140,4140,0
20240904,122500,4870035,4140,4140,4140,4140,0
20240904,122400,4870035,4140,4140,4140,4140,0
20240904,122300,4870035,4140,4140,4140,4140,0
20240904,122200,4870035,4140,4140,4140,4140,0
20240904,122100,4870035,4140,4140,4140,4140,100
20240904,122000,4456035,4135,4135,4135,4135,0
20240904,121900,4456035,4135,4135,4135,4135,17
20240904,121800,4385740,4135,4135,4135,4135,0
20240904,121700,4385740,4135,4135,4135,4135,1
20240904,121600,4381605,4135,4135,4135,4135,0
20240904,121500,4381605,4135,4135,4135,4135,0
20240904,121400,4381605,4135,4135,4135,4135,0
20240904,121300,4381605,4135,4135,4135,4135,0
20240904,121200,4381605,4135,4135,4135,4135,0
20240904,121100,4381605,4135,4135,4135,4135,0
20240904,121000,4381605,4135,4135,4135,4135,0
20240904,120900,4381605,4135,4135,4135,4135,0
20240904,120800,4381605,4135,4135,4135,4135,0
20240904,120700,4381605,4135,4135,4135,4135,6
20240904,120600,4356795,4140,4140,4140,4140,0
20240904,120500,4356795,4140,4140,4140,4140,0
20240904,120400,4356795,4140,4140,4140,4140,1
20240904,120300,4352655,4140,4140,4140,4140,0
20240904,120200,4352655,4140,4140,4140,4140,0
20240904,120100,4352655,4140,4140,4140,4140,0
20240904,120000,4352655,4140,4140,4140,4140,1
20240904,115900,4348515,4140,4140,4140,4140,0
20240904,115800,4348515,4140,4140,4140,4140,0
20240904,115700,4348515,4140,4140,4140,4140,0
20240904,115600,4348515,4140,4140,4140,4140,0
20240904,115500,4348515,4140,4140,4140,4140,0
20240904,115400,4348515,4140,4140,4140,4140,10
20240904,115300,4307115,4140,4140,4140,4140,0
20240904,115200,4307115,4140,4140,4140,4140,0
20240904,115100,4307115,4140,4140,4140,4140,1
20240904,115000,4302975,4140,4140,4140,4140,0
20240904,114900,4302975,4140,4140,4140,4140,0
20240904,114800,4302975,4140,4140,4140,4140,0
20240904,114700,4302975,4140,4140,4140,4140,1
20240904,114600,4298835,4140,4140,4140,4140,3
20240904,114500,4286415,4150,4150,4150,4150,0
20240904,114400,4286415,4150,4150,4150,4150,0
20240904,114300,4286415,4150,4150,4150,4150,0
20240904,114200,4286415,4150,4150,4150,4150,0
20240904,114100,4286415,4150,4150,4150,4150,0
20240904,114000,4286415,4150,4150,4150,4150,0
20240904,113900,4286415,4150,4150,4150,4150,0
20240904,113800,4286415,4150,4150,4150,4150,0
20240904,113700,4286415,4150,4150,4150,4150,0
20240904,113600,4286415,4150,4150,4150,4150,0
20240904,113500,4286415,4150,4150,4150,4150,0
20240904,113400,4286415,4150,4150,4150,4150,0
20240904,113300,4286415,4150,4150,4150,4150,0
20240904,113200,4286415,4150,4150,4150,4150,0
20240904,113100,4286415,4150,4150,4150,4150,0
20240904,113000,4286415,4150,4150,4150,4150,0
20240904,112900,4286415,4150,4150,4150,4150,0
20240904,112800,4286415,4150,4150,4150,4150,0
20240904,112700,4286415,4150,4150,4150,4150,0
20240904,112600,4286415,4150,4150,4150,4150,0
20240904,112500,4286415,4150,4150,4150,4150,0
20240904,112400,4286415,4150,4150,4150,4150,0
20240904,112300,4286415,4150,4150,4150,4150,0
20240904,112200,4286415,4150,4150,4150,4150,0
20240904,112100,4286415,4150,4150,4150,4150,0
20240904,112000,4286415,4150,4150,4150,4150,0
20240904,111900,4286415,4150,4150,4150,4150,0
20240904,111800,4286415,4150,4150,4150,4150,0
20240904,111700,4286415,4150,4150,4150,4150,0
20240904,111600,4286415,4150,4150,4150,4150,0
20240904,111500,4286415,4150,4150,4150,4150,1
20240904,111400,4282265,4150,4150,4150,4150,0
20240904,111300,4282265,4150,4150,4150,4150,36
20240904,111200,4132865,4150,4150,4150,4150,0
20240904,111100,4132865,4150,4150,4150,4150,0
20240904,111000,4132865,4150,4150,4150,4150,1
20240904,110900,4128715,4150,4150,4150,4150,0
20240904,110800,4128715,4150,4150,4150,4150,0
20240904,110700,4128715,4150,4150,4150,4150,0
20240904,110600,4128715,4150,4150,4150,4150,0
20240904,110500,4128715,4150,4150,4150,4150,0
20240904,110400,4128715,4150,4150,4150,4150,0
20240904,110300,4128715,4150,4150,4150,4150,0
20240904,110200,4128715,4150,4150,4150,4150,1
20240904,110100,4124565,4150,4150,4150,4150,0
20240904,110000,4124565,4150,4150,4150,4150,0
20240904,105900,4124565,4150,4150,4150,4150,0
20240904,105800,4124565,4150,4150,4150,4150,2
20240904,105700,4116265,4150,4150,4150,4150,0
20240904,105600,4116265,4150,4150,4150,4150,0
20240904,105500,4116265,4150,4150,4150,4150,0
20240904,105400,4116265,4150,4150,4150,4150,0
20240904,105300,4116265,4150,4150,4150,4150,0
20240904,105200,4116265,4150,4150,4150,4150,0
20240904,105100,4116265,4150,4150,4150,4150,0
20240904,105000,4116265,4150,4150,4150,4150,0
20240904,104900,4116265,4150,4150,4150,4150,0
20240904,104800,4116265,4150,4150,4150,4150,0
20240904,104700,4116265,4150,4150,4150,4150,0
20240904,104600,4116265,4150,4150,4150,4150,0
20240904,104500,4116265,4150,4150,4150,4150,1
20240904,104400,4112115,4150,4150,4150,4150,0
20240904,104300,4112115,4150,4150,4150,4150,0
20240904,104200,4112115,4150,4150,4150,4150,0
20240904,104100,4112115,4150,4150,4150,4150,0
20240904,104000,4112115,4150,4150,4150,4150,0
20240904,103900,4112115,4150,4150,4150,4150,0
20240904,103800,4112115,4150,4150,4150,4150,0
20240904,103700,4112115,4150,4150,4150,4150,0
20240904,103600,4112115,4150,4150,4150,4150,0
20240904,103500,4112115,4150,4150,4150,4150,0
20240904,103400,4112115,4150,4150,4150,4150,0
20240904,103300,4112115,4150,4150,4150,4150,0
20240904,103200,4112115,4150,4150,4150,4150,0
20240904,103100,4112115,4150,4150,4150,4150,0
20240904,103000,4112115,4150,4150,4150,4150,0
20240904,102900,4112115,4150,4150,4150,4150,0
20240904,102800,4112115,4150,4150,4150,4150,0
20240904,102700,4112115,4150,4150,4150,4150,0
20240904,102600,4112115,4150,4150,4150,4150,0
20240904,102500,4112115,4150,4150,4150,4150,0
20240904,102400,4112115,4150,4150,4150,4150,0
20240904,102300,4112115,4150,4150,4150,4150,0
20240904,102200,4112115,4150,4150,4150,4150,0
20240904,102100,4112115,4150,4150,4150,4150,0
20240904,102000,4112115,4150,4150,4150,4150,31
20240904,101900,3983465,4150,4150,4150,4150,0
20240904,101800,3983465,4150,4150,4150,4150,0
20240904,101700,3983465,4150,4150,4150,4150,0
20240904,101600,3983465,4150,4150,4150,4150,0
20240904,101500,3983465,4150,4150,4150,4150,0
20240904,101400,3983465,4150,4150,4150,4150,0
20240904,101300,3983465,4150,4150,4150,4150,0
20240904,101200,3983465,4150,4150,4150,4150,0
20240904,101100,3983465,4150,4150,4150,4150,0
20240904,101000,3983465,4150,4150,4150,4150,0
20240904,100900,3983465,4150,4150,4150,4150,0
20240904,100800,3983465,4150,4170,4170,4150,500
20240904,100700,1908425,4170,4170,4170,4170,0
20240904,100600,1908425,4170,4170,4170,4170,0
20240904,100500,1908425,4170,4170,4170,4170,0
20240904,100400,1908425,4170,4170,4170,4170,0
20240904,100300,1908425,4170,4170,4170,4170,0
20240904,100200,1908425,4170,4170,4170,4170,0
20240904,100100,1908425,4170,4170,4170,4170,0
20240904,100000,1908425,4170,4170,4170,4170,0
20240904,095900,1908425,4170,4170,4170,4170,0
20240904,095800,1908425,4170,4170,4170,4170,0
20240904,095700,1908425,4170,4170,4170,4170,0
20240904,095600,1908425,4170,4170,4170,4170,0
20240904,095500,1908425,4170,4170,4170,4170,0
20240904,095400,1908425,4170,4170,4170,4170,176
20240904,095300,1174505,4170,4170,4170,4170,28
20240904,095200,1057745,4170,4170,4170,4170,0
20240904,095100,1057745,4170,4170,4170,4170,0
20240904,095000,1057745,4170,4170,4170,4170,0
20240904,094900,1057745,4170,4170,4170,4170,0
20240904,094800,1057745,4170,4170,4170,4170,0
20240904,094700,1057745,4170,4170,4170,4170,0
20240904,094600,1057745,4170,4170,4170,4170,0
20240904,094500,1057745,4170,4170,4170,4170,0
20240904,094400,1057745,4170,4170,4170,4170,0
20240904,094300,1057745,4170,4170,4170,4170,0
20240904,094200,1057745,4170,4170,4170,4170,0
20240904,094100,1057745,4170,4170,4170,4170,0
20240904,094000,1057745,4170,4170,4170,4170,15
20240904,093900,995195,4175,4175,4175,4175,0
20240904,093800,995195,4175,4175,4175,4175,0
20240904,093700,995195,4175,4175,4175,4175,1
20240904,093600,991020,4170,4175,4175,4170,2
20240904,093500,982675,4175,4175,4175,4175,0
20240904,093400,982675,4175,4175,4175,4175,1
20240904,093300,978500,4170,4175,4175,4170,5
20240904,093200,957645,4175,4175,4175,4175,1
20240904,093100,953470,4175,4175,4175,4175,1
20240904,093000,949295,4175,4175,4175,4175,1
20240904,092900,945120,4175,4175,4175,4175,2
20240904,092800,936770,4180,4180,4180,4180,1
20240904,092700,932590,4180,4185,4185,4180,29
20240904,092600,811365,4185,4185,4185,4185,0
20240904,092500,811365,4185,4185,4185,4185,1
20240904,092400,807180,4185,4185,4185,4185,1
20240904,092300,802995,4185,4185,4185,4185,1
20240904,092200,798810,4185,4185,4185,4185,1
20240904,092100,794625,4185,4185,4185,4185,0
20240904,092000,794625,4185,4185,4185,4185,1
20240904,091900,790440,4185,4185,4185,4185,1
20240904,091800,786255,4185,4185,4185,4185,1
20240904,091700,782070,4185,4185,4185,4185,1
20240904,091600,777885,4185,4185,4185,4185,0
20240904,091500,777885,4185,4185,4185,4185,1
20240904,091400,773700,4185,4185,4185,4185,1
20240904,091300,769515,4185,4185,4185,4185,1
20240904,091200,765330,4185,4185,4185,4185,0
20240904,091100,765330,4185,4185,4185,4185,1
20240904,091000,761145,4185,4185,4185,4185,1
20240904,090900,756960,4185,4185,4185,4185,1
20240904,090800,752775,4185,4180,4185,4180,4
20240904,090700,736050,4130,4130,4130,4130,5
20240904,090600,715400,4185,4185,4185,4185,1
20240904,090500,711215,4185,4185,4185,4185,1
20240904,090400,707030,4185,4185,4185,4185,1
20240904,090300,702845,4185,4165,4185,4130,25
20240904,090200,599205,4175,4175,4175,4175,59
20240904,090100,352880,4190,4190,4190,4190,1
20240904,090000,348690,4200,4200,4200,4175,74