KissMeData/044490/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,192500,516598190,14030,14030,14030,14030,565
20240902,192400,516598190,14030,14030,14030,14030,0
20240902,192300,516598190,14030,14030,14030,14030,0
20240902,192200,516598190,14030,14030,14030,14030,0
20240902,192100,516598190,14030,14030,14030,14030,0
20240902,192000,516598190,14030,14030,14030,14030,0
20240902,191900,516598190,14030,14030,14030,14030,0
20240902,191800,516598190,14030,14030,14030,14030,0
20240902,191700,516598190,14030,14030,14030,14030,0
20240902,191600,516598190,14030,14030,14030,14030,0
20240902,191500,516598190,14030,14030,14030,14030,0
20240902,191400,516598190,14030,14030,14030,14030,0
20240902,191300,516598190,14030,14030,14030,14030,0
20240902,191200,516598190,14030,14030,14030,14030,0
20240902,191100,516598190,14030,14030,14030,14030,0
20240902,191000,516598190,14030,14030,14030,14030,0
20240902,190900,516598190,14030,14030,14030,14030,0
20240902,190800,516598190,14030,14030,14030,14030,0
20240902,190700,516598190,14030,14030,14030,14030,0
20240902,190600,516598190,14030,14030,14030,14030,0
20240902,190500,516598190,14030,14030,14030,14030,0
20240902,190400,516598190,14030,14030,14030,14030,0
20240902,190300,516598190,14030,14030,14030,14030,0
20240902,190200,516598190,14030,14030,14030,14030,0
20240902,190100,516598190,14030,14030,14030,14030,0
20240902,190000,516598190,14030,14030,14030,14030,0
20240902,185900,516598190,14030,14030,14030,14030,0
20240902,185800,516598190,14030,14030,14030,14030,0
20240902,185700,516598190,14030,14030,14030,14030,0
20240902,185600,516598190,14030,14030,14030,14030,0
20240902,185500,516598190,14030,14030,14030,14030,565
20240902,185400,516598190,14030,14030,14030,14030,0
20240902,185300,516598190,14030,14030,14030,14030,0
20240902,185200,516598190,14030,14030,14030,14030,0
20240902,185100,516598190,14030,14030,14030,14030,0
20240902,185000,516598190,14030,14030,14030,14030,0
20240902,184900,516598190,14030,14030,14030,14030,0
20240902,184800,516598190,14030,14030,14030,14030,0
20240902,184700,516598190,14030,14030,14030,14030,0
20240902,184600,516598190,14030,14030,14030,14030,0
20240902,184500,516598190,14030,14030,14030,14030,0
20240902,184400,516598190,14030,14030,14030,14030,0
20240902,184300,516598190,14030,14030,14030,14030,0
20240902,184200,516598190,14030,14030,14030,14030,0
20240902,184100,516598190,14030,14030,14030,14030,0
20240902,184000,516598190,14030,14030,14030,14030,0
20240902,183900,516598190,14030,14030,14030,14030,0
20240902,183800,516598190,14030,14030,14030,14030,0
20240902,183700,516598190,14030,14030,14030,14030,0
20240902,183600,516598190,14030,14030,14030,14030,0
20240902,183500,516598190,14030,14030,14030,14030,0
20240902,183400,516598190,14030,14030,14030,14030,0
20240902,183300,516598190,14030,14030,14030,14030,0
20240902,183200,516598190,14030,14030,14030,14030,0
20240902,183100,516598190,14030,14030,14030,14030,0
20240902,183000,516598190,14030,14030,14030,14030,0
20240902,182900,516598190,14030,14030,14030,14030,0
20240902,182800,516598190,14030,14030,14030,14030,0
20240902,182700,516598190,14030,14030,14030,14030,0
20240902,182600,516598190,14030,14030,14030,14030,0
20240902,182500,516598190,14030,14030,14030,14030,565
20240902,182400,516598190,14030,14030,14030,14030,0
20240902,182300,516598190,14030,14030,14030,14030,0
20240902,182200,516598190,14030,14030,14030,14030,0
20240902,182100,516598190,14030,14030,14030,14030,0
20240902,182000,516598190,14030,14030,14030,14030,0
20240902,181900,516598190,14030,14030,14030,14030,0
20240902,181800,516598190,14030,14030,14030,14030,0
20240902,181700,516598190,14030,14030,14030,14030,0
20240902,181600,516598190,14030,14030,14030,14030,0
20240902,181500,516598190,14030,14030,14030,14030,0
20240902,181400,516598190,14030,14030,14030,14030,0
20240902,181300,516598190,14030,14030,14030,14030,0
20240902,181200,516598190,14030,14030,14030,14030,0
20240902,181100,516598190,14030,14030,14030,14030,0
20240902,181000,516598190,14030,14030,14030,14030,0
20240902,180900,516598190,14030,14030,14030,14030,0
20240902,180800,516598190,14030,14030,14030,14030,0
20240902,180700,516598190,14030,14030,14030,14030,0
20240902,180600,516598190,14030,14030,14030,14030,0
20240902,180500,516598190,14030,14030,14030,14030,0
20240902,180400,516598190,14030,14030,14030,14030,0
20240902,180300,516598190,14030,14030,14030,14030,0
20240902,180200,516598190,14030,14030,14030,14030,0
20240902,180100,516598190,14030,14030,14030,14030,0
20240902,180000,516598190,14030,14030,14030,14030,0
20240902,175900,516598190,14030,14030,14030,14030,0
20240902,175800,516598190,14030,14030,14030,14030,0
20240902,175700,516598190,14030,14030,14030,14030,0
20240902,175600,516598190,14030,14030,14030,14030,0
20240902,175500,516598190,14030,14030,14030,14030,565
20240902,175400,516598190,14030,14030,14030,14030,0
20240902,175300,516598190,14030,14030,14030,14030,0
20240902,175200,516598190,14030,14030,14030,14030,0
20240902,175100,516598190,14030,14030,14030,14030,0
20240902,175000,516598190,14030,14030,14030,14030,0
20240902,174900,516598190,14030,14030,14030,14030,0
20240902,174800,516598190,14030,14030,14030,14030,0
20240902,174700,516598190,14030,14030,14030,14030,0
20240902,174600,516598190,14030,14030,14030,14030,0
20240902,174500,516598190,14030,14030,14030,14030,0
20240902,174400,516598190,14030,14030,14030,14030,0
20240902,174300,516598190,14030,14030,14030,14030,0
20240902,174200,516598190,14030,14030,14030,14030,0
20240902,174100,516598190,14030,14030,14030,14030,0
20240902,174000,516598190,14030,14030,14030,14030,0
20240902,173900,516598190,14030,14030,14030,14030,0
20240902,173800,516598190,14030,14030,14030,14030,0
20240902,173700,516598190,14030,14030,14030,14030,0
20240902,173600,516598190,14030,14030,14030,14030,0
20240902,173500,516598190,14030,14030,14030,14030,0
20240902,173400,516598190,14030,14030,14030,14030,0
20240902,173300,516598190,14030,14030,14030,14030,0
20240902,173200,516598190,14030,14030,14030,14030,0
20240902,173100,516598190,14030,14030,14030,14030,0
20240902,173000,516598190,14030,14030,14030,14030,0
20240902,172900,516598190,14030,14030,14030,14030,0
20240902,172800,516598190,14030,14030,14030,14030,0
20240902,172700,516598190,14030,14030,14030,14030,0
20240902,172600,516598190,14030,14030,14030,14030,0
20240902,172500,516598190,14030,14030,14030,14030,565
20240902,172400,516598190,14030,14030,14030,14030,0
20240902,172300,516598190,14030,14030,14030,14030,0
20240902,172200,516598190,14030,14030,14030,14030,0
20240902,172100,516598190,14030,14030,14030,14030,0
20240902,172000,516598190,14030,14030,14030,14030,0
20240902,171900,516598190,14030,14030,14030,14030,0
20240902,171800,516598190,14030,14030,14030,14030,0
20240902,171700,516598190,14030,14030,14030,14030,0
20240902,171600,516598190,14030,14030,14030,14030,0
20240902,171500,516598190,14030,14030,14030,14030,0
20240902,171400,516598190,14030,14030,14030,14030,0
20240902,171300,516598190,14030,14030,14030,14030,0
20240902,171200,516598190,14030,14030,14030,14030,0
20240902,171100,516598190,14030,14030,14030,14030,0
20240902,171000,516598190,14030,14030,14030,14030,0
20240902,170900,516598190,14030,14030,14030,14030,0
20240902,170800,516598190,14030,14030,14030,14030,0
20240902,170700,516598190,14030,14030,14030,14030,0
20240902,170600,516598190,14030,14030,14030,14030,0
20240902,170500,516598190,14030,14030,14030,14030,0
20240902,170400,516598190,14030,14030,14030,14030,0
20240902,170300,516598190,14030,14030,14030,14030,0
20240902,170200,516598190,14030,14030,14030,14030,0
20240902,170100,516598190,14030,14030,14030,14030,0
20240902,170000,516598190,14030,14030,14030,14030,0
20240902,165900,516598190,14030,14030,14030,14030,0
20240902,165800,516598190,14030,14030,14030,14030,0
20240902,165700,516598190,14030,14030,14030,14030,0
20240902,165600,516598190,14030,14030,14030,14030,0
20240902,165500,516598190,14030,14030,14030,14030,565
20240902,165400,516598190,14030,14030,14030,14030,0
20240902,165300,516598190,14030,14030,14030,14030,0
20240902,165200,516598190,14030,14030,14030,14030,0
20240902,165100,516598190,14030,14030,14030,14030,0
20240902,165000,516598190,14030,14030,14030,14030,0
20240902,164900,516598190,14030,14030,14030,14030,0
20240902,164800,516598190,14030,14030,14030,14030,0
20240902,164700,516598190,14030,14030,14030,14030,0
20240902,164600,516598190,14030,14030,14030,14030,0
20240902,164500,516598190,14030,14030,14030,14030,0
20240902,164400,516598190,14030,14030,14030,14030,0
20240902,164300,516598190,14030,14030,14030,14030,0
20240902,164200,516598190,14030,14030,14030,14030,0
20240902,164100,516598190,14030,14030,14030,14030,0
20240902,164000,516598190,14030,14030,14030,14030,0
20240902,163900,516598190,14030,14030,14030,14030,0
20240902,163800,516598190,14030,14030,14030,14030,0
20240902,163700,516598190,14030,14030,14030,14030,0
20240902,163600,516598190,14030,14030,14030,14030,0
20240902,163500,516598190,14030,14030,14030,14030,0
20240902,163400,516598190,14030,14030,14030,14030,0
20240902,163300,516598190,14030,14030,14030,14030,0
20240902,163200,516598190,14030,14030,14030,14030,0
20240902,163100,516598190,14030,14030,14030,14030,0
20240902,163000,516598190,14030,14030,14030,14030,0
20240902,162900,516598190,14030,14030,14030,14030,0
20240902,162800,516598190,14030,14030,14030,14030,0
20240902,162700,516598190,14030,14030,14030,14030,0
20240902,162600,516598190,14030,14030,14030,14030,0
20240902,162500,516598190,14030,14030,14030,14030,565
20240902,162400,516598190,14030,14030,14030,14030,0
20240902,162300,516598190,14030,14030,14030,14030,0
20240902,162200,516598190,14030,14030,14030,14030,0
20240902,162100,516598190,14030,14030,14030,14030,0
20240902,162000,516598190,14030,14030,14030,14030,0
20240902,161900,516598190,14030,14030,14030,14030,0
20240902,161800,516598190,14030,14030,14030,14030,0
20240902,161700,516598190,14030,14030,14030,14030,0
20240902,161600,516598190,14030,14030,14030,14030,0
20240902,161500,516598190,14030,14030,14030,14030,0
20240902,161400,516598190,14030,14030,14030,14030,0
20240902,161300,516598190,14030,14030,14030,14030,0
20240902,161200,516598190,14030,14030,14030,14030,0
20240902,161100,516598190,14030,14030,14030,14030,0
20240902,161000,516598190,14030,14030,14030,14030,0
20240902,160900,516598190,14030,14030,14030,14030,0
20240902,160800,516598190,14030,14030,14030,14030,0
20240902,160700,516598190,14030,14030,14030,14030,0
20240902,160600,516598190,14030,14030,14030,14030,0
20240902,160500,516598190,14030,14030,14030,14030,0
20240902,160400,516598190,14030,14030,14030,14030,0
20240902,160300,516598190,14030,14030,14030,14030,0
20240902,160200,516598190,14030,14030,14030,14030,0
20240902,160100,516598190,14030,14030,14030,14030,0
20240902,160000,516598190,14030,14030,14030,14030,0
20240902,155900,516598190,14030,14030,14030,14030,0
20240902,155800,516598190,14030,14030,14030,14030,0
20240902,155700,516598190,14030,14030,14030,14030,0
20240902,155600,516598190,14030,14030,14030,14030,0
20240902,155500,516598190,14030,14030,14030,14030,565
20240902,155400,516598190,14030,14030,14030,14030,0
20240902,155300,516598190,14030,14030,14030,14030,0
20240902,155200,516598190,14030,14030,14030,14030,0
20240902,155100,516598190,14030,14030,14030,14030,0
20240902,155000,516598190,14030,14030,14030,14030,0
20240902,154900,516598190,14030,14030,14030,14030,0
20240902,154800,516598190,14030,14030,14030,14030,0
20240902,154700,516598190,14030,14030,14030,14030,0
20240902,154600,516598190,14030,14030,14030,14030,0
20240902,154500,516598190,14030,14030,14030,14030,0
20240902,154400,516598190,14030,14030,14030,14030,0
20240902,154300,516598190,14030,14030,14030,14030,0
20240902,154200,516598190,14030,14030,14030,14030,0
20240902,154100,516598190,14030,14030,14030,14030,0
20240902,154000,516598190,14030,14030,14030,14030,0
20240902,153900,516598190,14030,14030,14030,14030,0
20240902,153800,516598190,14030,14030,14030,14030,0
20240902,153700,516598190,14030,14030,14030,14030,0
20240902,153600,516598190,14030,14030,14030,14030,0
20240902,153500,516598190,14030,14030,14030,14030,0
20240902,153400,516598190,14030,14030,14030,14030,0
20240902,153300,516598190,14030,14030,14030,14030,0
20240902,153200,516598190,14030,14030,14030,14030,0
20240902,153100,516598190,14030,14030,14030,14030,0
20240902,153000,516598190,14030,14030,14030,14030,565
20240902,152900,508671240,14060,14060,14060,14060,0
20240902,152800,508671240,14060,14060,14060,14060,0
20240902,152700,508671240,14060,14060,14060,14060,0
20240902,152600,508671240,14060,14060,14060,14060,0
20240902,152500,508671240,14060,14060,14060,14060,0
20240902,152400,508671240,14060,14060,14060,14060,0
20240902,152300,508671240,14060,14060,14060,14060,0
20240902,152200,508671240,14060,14060,14060,14060,0
20240902,152100,508671240,14060,14060,14060,14060,0
20240902,152000,508671240,14060,14060,14060,14060,0
20240902,151900,508671240,14060,14020,14060,14020,5
20240902,151800,508601100,14020,14020,14020,14020,4
20240902,151700,508545020,14030,14020,14030,14020,2
20240902,151600,508516970,14000,14030,14030,13990,1024
20240902,151500,494177590,14030,14010,14030,14010,30
20240902,151400,493757260,14010,14010,14010,14010,136
20240902,151300,491851900,14020,14020,14020,14020,0
20240902,151200,491851900,14020,14010,14020,14010,6
20240902,151100,491767830,14010,14010,14010,14010,10
20240902,151000,491627730,14030,14030,14030,14030,401
20240902,150900,486001700,14070,14030,14070,14030,10
20240902,150800,485861080,14030,14030,14030,14030,28
20240902,150700,485468240,14010,14010,14010,14010,0
20240902,150600,485468240,14010,14010,14010,14010,2
20240902,150500,485440220,14130,14000,14130,14000,540
20240902,150400,477847920,14000,14000,14000,14000,0
20240902,150300,477847920,14000,14000,14000,14000,0
20240902,150200,477847920,14000,14000,14000,14000,3
20240902,150100,477805920,14000,13980,14000,13980,562
20240902,150000,469948640,13980,13980,14000,13980,158
20240902,145900,467739780,13990,13990,13990,13990,38
20240902,145800,467208160,13980,13980,13980,13980,0
20240902,145700,467208160,13980,13980,13980,13980,100
20240902,145600,465810160,13980,13980,13980,13980,10
20240902,145500,465670360,13980,13980,13980,13980,0
20240902,145400,465670360,13980,13980,13980,13980,5
20240902,145300,465600460,13970,13970,13970,13970,0
20240902,145200,465600460,13970,13970,13970,13970,0
20240902,145100,465600460,13970,13970,13970,13970,0
20240902,145000,465600460,13970,13970,13970,13970,20
20240902,144900,465321060,13970,13970,13970,13970,1462
20240902,144800,444896920,13970,13970,13970,13970,0
20240902,144700,444896920,13970,13970,13970,13970,1
20240902,144600,444882950,13980,13980,13980,13980,0
20240902,144500,444882950,13980,13980,13980,13980,0
20240902,144400,444882950,13980,13980,13980,13980,0
20240902,144300,444882950,13980,13980,13980,13980,0
20240902,144200,444882950,13980,13980,13980,13980,42
20240902,144100,444295790,13970,13970,13970,13970,101
20240902,144000,442884820,13970,13970,13970,13970,0
20240902,143900,442884820,13970,13970,13970,13970,1
20240902,143800,442870850,14000,13990,14000,13990,2
20240902,143700,442842860,13970,13970,13970,13970,1
20240902,143600,442828890,13980,13980,13980,13980,0
20240902,143500,442828890,13980,13980,13980,13980,0
20240902,143400,442828890,13980,13970,13990,13970,869
20240902,143300,430687800,14010,14010,14010,14010,0
20240902,143200,430687800,14010,14010,14010,14010,0
20240902,143100,430687800,14010,13990,14010,13990,145
20240902,143000,428659230,13970,13970,13970,13970,0
20240902,142900,428659230,13970,13970,13970,13970,500
20240902,142800,421674230,13970,13970,13970,13970,0
20240902,142700,421674230,13970,13970,13970,13970,0
20240902,142600,421674230,13970,13970,13970,13970,0
20240902,142500,421674230,13970,13970,13970,13970,46
20240902,142400,421031610,13970,13970,13970,13970,0
20240902,142300,421031610,13970,13970,13970,13970,1
20240902,142200,421017640,13950,13950,13950,13950,0
20240902,142100,421017640,13950,13950,13950,13950,0
20240902,142000,421017640,13950,13950,13950,13950,0
20240902,141900,421017640,13950,13950,13950,13950,0
20240902,141800,421017640,13950,13960,13960,13950,294
20240902,141700,416913900,13960,13960,13960,13960,0
20240902,141600,416913900,13960,13950,13960,13950,22
20240902,141500,416606990,13960,13960,13960,13960,0
20240902,141400,416606990,13960,13960,13960,13960,0
20240902,141300,416606990,13960,13960,13960,13960,0
20240902,141200,416606990,13960,13960,13960,13960,0
20240902,141100,416606990,13960,13960,13960,13960,0
20240902,141000,416606990,13960,13960,13960,13960,0
20240902,140900,416606990,13960,13960,13960,13960,0
20240902,140800,416606990,13960,13960,13960,13960,0
20240902,140700,416606990,13960,13960,13960,13960,0
20240902,140600,416606990,13960,13960,13960,13960,11
20240902,140500,416453430,13950,13960,13960,13950,58
20240902,140400,415643780,13960,13980,13980,13960,87
20240902,140300,414429240,13990,13990,13990,13990,0
20240902,140200,414429240,13990,13990,13990,13990,0
20240902,140100,414429240,13990,13990,13990,13990,0
20240902,140000,414429240,13990,13990,13990,13990,0
20240902,135900,414429240,13990,13990,13990,13990,0
20240902,135800,414429240,13990,13980,13990,13980,168
20240902,135700,412079180,13990,13990,13990,13990,1
20240902,135600,412065190,13990,13960,13990,13960,46
20240902,135500,411423000,13950,13950,13950,13950,0
20240902,135400,411423000,13950,13950,13950,13950,0
20240902,135300,411423000,13950,13950,13950,13950,2
20240902,135200,411395100,13950,13950,13950,13950,13
20240902,135100,411213750,13940,13940,13940,13940,0
20240902,135000,411213750,13940,13940,13940,13940,0
20240902,134900,411213750,13940,13940,13940,13940,0
20240902,134800,411213750,13940,13940,13940,13940,0
20240902,134700,411213750,13940,13940,13940,13940,0
20240902,134600,411213750,13940,13940,13940,13940,1
20240902,134500,411199810,13940,13940,13940,13940,0
20240902,134400,411199810,13940,13940,13940,13940,0
20240902,134300,411199810,13940,13940,13940,13940,0
20240902,134200,411199810,13940,13940,13940,13940,0
20240902,134100,411199810,13940,13940,13940,13940,0
20240902,134000,411199810,13940,13940,13940,13940,0
20240902,133900,411199810,13940,13940,13940,13940,0
20240902,133800,411199810,13940,13940,13940,13940,24
20240902,133700,410865250,13920,13920,13920,13920,0
20240902,133600,410865250,13920,13920,13920,13920,0
20240902,133500,410865250,13920,13920,13920,13920,0
20240902,133400,410865250,13920,13920,13920,13920,0
20240902,133300,410865250,13920,13920,13920,13920,0
20240902,133200,410865250,13920,13920,13920,13920,0
20240902,133100,410865250,13920,13920,13920,13920,0
20240902,133000,410865250,13920,13920,13920,13920,0
20240902,132900,410865250,13920,13920,13920,13920,0
20240902,132800,410865250,13920,13920,13920,13920,0
20240902,132700,410865250,13920,13920,13920,13920,0
20240902,132600,410865250,13920,13920,13920,13920,0
20240902,132500,410865250,13920,13920,13920,13920,0
20240902,132400,410865250,13920,13920,13920,13920,0
20240902,132300,410865250,13920,13920,13920,13920,0
20240902,132200,410865250,13920,13920,13920,13920,0
20240902,132100,410865250,13920,13920,13920,13920,0
20240902,132000,410865250,13920,13920,13920,13920,0
20240902,131900,410865250,13920,13920,13920,13920,0
20240902,131800,410865250,13920,13920,13920,13920,0
20240902,131700,410865250,13920,13930,13930,13920,48
20240902,131600,410197030,13930,13930,13930,13930,30
20240902,131500,409779130,13920,13920,13920,13920,0
20240902,131400,409779130,13920,13920,13920,13920,0
20240902,131300,409779130,13920,13920,13920,13920,0
20240902,131200,409779130,13920,13920,13920,13920,0
20240902,131100,409779130,13920,13920,13920,13920,0
20240902,131000,409779130,13920,13920,13920,13920,0
20240902,130900,409779130,13920,13920,13920,13920,0
20240902,130800,409779130,13920,13920,13920,13920,0
20240902,130700,409779130,13920,13920,13920,13920,0
20240902,130600,409779130,13920,13920,13920,13920,0
20240902,130500,409779130,13920,13920,13920,13920,0
20240902,130400,409779130,13920,13920,13920,13920,0
20240902,130300,409779130,13920,13920,13920,13920,0
20240902,130200,409779130,13920,13920,13920,13920,0
20240902,130100,409779130,13920,13920,13920,13920,0
20240902,130000,409779130,13920,13940,13940,13920,1000
20240902,125900,395856950,13930,13930,13930,13930,0
20240902,125800,395856950,13930,13930,13930,13930,0
20240902,125700,395856950,13930,13930,13930,13930,100
20240902,125600,394463950,13930,13930,13930,13930,0
20240902,125500,394463950,13930,13930,13930,13930,44
20240902,125400,393851030,13930,13930,13930,13930,0
20240902,125300,393851030,13930,13930,13930,13930,1
20240902,125200,393837100,13930,13930,13930,13930,0
20240902,125100,393837100,13930,13930,13930,13930,0
20240902,125000,393837100,13930,13930,13930,13930,0
20240902,124900,393837100,13930,13930,13930,13930,10
20240902,124800,393697800,13930,13930,13930,13930,11
20240902,124700,393544570,13930,13930,13930,13930,0
20240902,124600,393544570,13930,13930,13930,13930,70
20240902,124500,392569470,13930,13930,13930,13930,41
20240902,124400,391998340,13930,13920,13930,13920,100
20240902,124300,390606330,13920,13920,13920,13920,71
20240902,124200,389618010,13920,13920,13920,13920,0
20240902,124100,389618010,13920,13920,13920,13920,3
20240902,124000,389576250,13920,13920,13920,13920,0
20240902,123900,389576250,13920,13920,13920,13920,2
20240902,123800,389548410,13900,13900,13900,13900,36
20240902,123700,389048010,13920,13920,13920,13920,0
20240902,123600,389048010,13920,13920,13920,13920,0
20240902,123500,389048010,13920,13920,13920,13920,0
20240902,123400,389048010,13920,13920,13920,13920,3
20240902,123300,389006250,13880,13880,13880,13880,0
20240902,123200,389006250,13880,13880,13880,13880,144
20240902,123100,387007530,13880,13880,13880,13880,1
20240902,123000,386993650,13860,13910,13910,13860,6000
20240902,122900,303816570,13920,13920,13920,13920,0
20240902,122800,303816570,13920,13920,13920,13920,0
20240902,122700,303816570,13920,13920,13920,13920,0
20240902,122600,303816570,13920,13920,13920,13920,0
20240902,122500,303816570,13920,13920,13920,13920,0
20240902,122400,303816570,13920,13920,13920,13920,0
20240902,122300,303816570,13920,13920,13920,13920,0
20240902,122200,303816570,13920,13920,13920,13920,0
20240902,122100,303816570,13920,13920,13920,13920,0
20240902,122000,303816570,13920,13920,13920,13920,0
20240902,121900,303816570,13920,13920,13920,13920,0
20240902,121800,303816570,13920,13920,13920,13920,0
20240902,121700,303816570,13920,13920,13920,13920,0
20240902,121600,303816570,13920,13920,13920,13920,0
20240902,121500,303816570,13920,13920,13920,13920,0
20240902,121400,303816570,13920,13920,13920,13920,0
20240902,121300,303816570,13920,13920,13920,13920,0
20240902,121200,303816570,13920,13920,13920,13920,0
20240902,121100,303816570,13920,13920,13920,13920,7
20240902,121000,303719130,13930,13930,13930,13930,0
20240902,120900,303719130,13930,13930,13930,13930,25
20240902,120800,303370880,13920,13920,13920,13920,0
20240902,120700,303370880,13920,13920,13920,13920,0
20240902,120600,303370880,13920,13920,13920,13920,0
20240902,120500,303370880,13920,13920,13920,13920,0
20240902,120400,303370880,13920,13920,13920,13920,0
20240902,120300,303370880,13920,13920,13920,13920,0
20240902,120200,303370880,13920,13920,13920,13920,0
20240902,120100,303370880,13920,13920,13920,13920,0
20240902,120000,303370880,13920,13910,13920,13910,45
20240902,115900,302744920,13880,13880,13880,13880,0
20240902,115800,302744920,13880,13880,13880,13880,0
20240902,115700,302744920,13880,13880,13880,13880,0
20240902,115600,302744920,13880,13880,13880,13880,16
20240902,115500,302522840,13870,13870,13870,13870,0
20240902,115400,302522840,13870,13870,13870,13870,0
20240902,115300,302522840,13870,13870,13870,13870,0
20240902,115200,302522840,13870,13870,13870,13870,0
20240902,115100,302522840,13870,13870,13870,13870,0
20240902,115000,302522840,13870,13870,13870,13870,0
20240902,114900,302522840,13870,13870,13870,13870,21
20240902,114800,302231570,13880,13880,13880,13880,0
20240902,114700,302231570,13880,13880,13880,13880,180
20240902,114600,299733170,13880,13880,13880,13880,0
20240902,114500,299733170,13880,13880,13880,13880,0
20240902,114400,299733170,13880,13880,13880,13880,0
20240902,114300,299733170,13880,13880,13880,13880,0
20240902,114200,299733170,13880,13880,13880,13880,0
20240902,114100,299733170,13880,13880,13880,13880,0
20240902,114000,299733170,13880,13880,13880,13880,0
20240902,113900,299733170,13880,13880,13880,13880,3
20240902,113800,299691530,13880,13880,13880,13880,3
20240902,113700,299649890,13870,13870,13870,13870,0
20240902,113600,299649890,13870,13870,13870,13870,0
20240902,113500,299649890,13870,13870,13870,13870,0
20240902,113400,299649890,13870,13900,13900,13870,922
20240902,113300,286853550,13900,13900,13900,13900,0
20240902,113200,286853550,13900,13900,13900,13900,1
20240902,113100,286839650,13900,13900,13900,13900,0
20240902,113000,286839650,13900,13900,13900,13900,0
20240902,112900,286839650,13900,13900,13900,13900,0
20240902,112800,286839650,13900,13900,13900,13900,8
20240902,112700,286728450,13880,13880,13880,13880,0
20240902,112600,286728450,13880,13880,13880,13880,37
20240902,112500,286214890,13890,13890,13890,13890,0
20240902,112400,286214890,13890,13890,13890,13890,0
20240902,112300,286214890,13890,13920,13920,13890,200
20240902,112200,283435120,13920,13920,13920,13920,1
20240902,112100,283421200,13920,13920,13920,13920,0
20240902,112000,283421200,13920,13930,13930,13920,27
20240902,111900,283045350,13930,13930,13930,13930,0
20240902,111800,283045350,13930,13930,13930,13930,5
20240902,111700,282975700,13930,13930,13930,13930,0
20240902,111600,282975700,13930,13930,13930,13930,0
20240902,111500,282975700,13930,13930,13930,13930,0
20240902,111400,282975700,13930,13930,13930,13930,0
20240902,111300,282975700,13930,13930,13930,13930,0
20240902,111200,282975700,13930,13930,13930,13930,14
20240902,111100,282780680,13900,13900,13900,13900,0
20240902,111000,282780680,13900,13900,13900,13900,10
20240902,110900,282641680,13900,13900,13900,13900,0
20240902,110800,282641680,13900,13900,13900,13900,0
20240902,110700,282641680,13900,13900,13900,13900,0
20240902,110600,282641680,13900,13900,13900,13900,0
20240902,110500,282641680,13900,13900,13900,13900,1
20240902,110400,282627780,13900,13900,13900,13900,8
20240902,110300,282516580,13900,13900,13900,13900,14
20240902,110200,282321980,13900,13900,13900,13900,0
20240902,110100,282321980,13900,13900,13900,13900,7
20240902,110000,282224680,13890,13890,13890,13890,0
20240902,105900,282224680,13890,13890,13890,13890,1
20240902,105800,282210790,13900,13900,13900,13900,0
20240902,105700,282210790,13900,13900,13900,13900,1045
20240902,105600,267685290,13900,13900,13900,13900,0
20240902,105500,267685290,13900,13900,13900,13900,0
20240902,105400,267685290,13900,13900,13900,13900,0
20240902,105300,267685290,13900,13900,13900,13900,0
20240902,105200,267685290,13900,13900,13900,13900,0
20240902,105100,267685290,13900,13900,13900,13900,0
20240902,105000,267685290,13900,13900,13900,13900,0
20240902,104900,267685290,13900,13920,13920,13900,1000
20240902,104800,253776740,13920,13920,13920,13920,0
20240902,104700,253776740,13920,13920,13920,13920,13
20240902,104600,253595780,13930,13930,13930,13910,1073
20240902,104500,238664190,13930,13930,13930,13930,0
20240902,104400,238664190,13930,13930,13930,13930,0
20240902,104300,238664190,13930,13930,13930,13930,1
20240902,104200,238650260,13930,13930,13930,13930,0
20240902,104100,238650260,13930,13930,13930,13930,0
20240902,104000,238650260,13930,13930,13930,13930,50
20240902,103900,237953760,13950,13950,13950,13950,14
20240902,103800,237758460,13920,13920,13920,13920,34
20240902,103700,237285180,13920,13920,13920,13920,1
20240902,103600,237271260,13920,13920,13920,13920,0
20240902,103500,237271260,13920,13920,13920,13920,0
20240902,103400,237271260,13920,13920,13920,13920,0
20240902,103300,237271260,13920,13920,13920,13920,0
20240902,103200,237271260,13920,13920,13920,13920,0
20240902,103100,237271260,13920,13940,13960,13920,1020
20240902,103000,223065490,14010,14010,14010,14010,0
20240902,102900,223065490,14010,14010,14010,14010,0
20240902,102800,223065490,14010,14010,14010,14010,1
20240902,102700,223051480,14020,13950,14020,13950,292
20240902,102600,218965920,13950,13950,13950,13950,0
20240902,102500,218965920,13950,13950,13950,13950,0
20240902,102400,218965920,13950,13950,13950,13950,50
20240902,102300,218268420,13940,13940,13940,13940,0
20240902,102200,218268420,13940,13940,13940,13940,0
20240902,102100,218268420,13940,13940,13940,13940,0
20240902,102000,218268420,13940,13950,13950,13940,380
20240902,101900,212969380,14020,14020,14020,14020,0
20240902,101800,212969380,14020,14010,14020,13970,1274
20240902,101700,195136690,14010,13970,14010,13950,51
20240902,101600,194424660,13950,13950,13950,13950,0
20240902,101500,194424660,13950,13950,13950,13950,0
20240902,101400,194424660,13950,13950,13950,13950,1
20240902,101300,194410710,13950,13950,13950,13950,230
20240902,101200,191202210,13940,13950,13950,13940,35
20240902,101100,190714290,13950,13950,13950,13950,10
20240902,101000,190574790,13950,13950,13950,13950,3
20240902,100900,190532940,13940,13950,13950,13940,111
20240902,100800,188985490,13950,13990,13990,13950,3762
20240902,100700,136409540,13990,13990,13990,13990,974
20240902,100600,122783280,13990,13990,13990,13990,0
20240902,100500,122783280,13990,14010,14010,13990,815
20240902,100400,111373090,14010,14010,14010,14010,81
20240902,100300,110238280,14040,14020,14040,14020,6
20240902,100200,110154060,14020,14020,14020,14020,121
20240902,100100,108457640,14040,14020,14040,14020,177
20240902,100000,105972960,14020,14100,14100,14020,105
20240902,095900,104500440,14100,14100,14100,14100,0
20240902,095800,104500440,14100,14100,14100,14100,1
20240902,095700,104486340,14030,14030,14030,14030,0
20240902,095600,104486340,14030,14030,14030,14030,70
20240902,095500,103504240,14030,14030,14030,14030,27
20240902,095400,103125430,14030,14030,14030,14030,0
20240902,095300,103125430,14030,14030,14030,14030,0
20240902,095200,103125430,14030,14030,14030,14030,0
20240902,095100,103125430,14030,14030,14030,14030,50
20240902,095000,102423930,14010,14010,14010,14010,0
20240902,094900,102423930,14010,14110,14110,14010,2001
20240902,094800,74385850,14110,14110,14110,14110,51
20240902,094700,73666240,14110,14110,14110,14110,1
20240902,094600,73652130,14110,14110,14110,14110,0
20240902,094500,73652130,14110,14110,14110,14110,0
20240902,094400,73652130,14110,14110,14110,14110,0
20240902,094300,73652130,14110,14110,14110,14110,0
20240902,094200,73652130,14110,14110,14110,14110,1
20240902,094100,73638020,14030,14030,14030,14030,10
20240902,094000,73497720,14030,14080,14080,14020,2636
20240902,093900,36504650,14060,14060,14060,14060,0
20240902,093800,36504650,14060,14060,14060,14060,0
20240902,093700,36504650,14060,14060,14060,14060,76
20240902,093600,35436090,14060,14060,14060,14060,60
20240902,093500,34592490,14060,14060,14060,14060,1
20240902,093400,34578430,14060,14060,14060,14060,1
20240902,093300,34564370,14060,14060,14060,14060,0
20240902,093200,34564370,14060,14040,14060,14040,49
20240902,093100,33875910,14040,14040,14040,14040,0
20240902,093000,33875910,14040,14040,14040,14040,5
20240902,092900,33805710,14040,14040,14040,14040,0
20240902,092800,33805710,14040,14040,14040,14040,0
20240902,092700,33805710,14040,14050,14050,14040,131
20240902,092600,31966460,14040,14040,14040,14040,250
20240902,092500,28456460,14040,14040,14040,14040,20
20240902,092400,28175660,14040,14040,14040,14040,0
20240902,092300,28175660,14040,14040,14040,14040,0
20240902,092200,28175660,14040,14040,14040,14040,0
20240902,092100,28175660,14040,14040,14040,14040,0
20240902,092000,28175660,14040,14050,14050,14040,502
20240902,091900,21127560,14040,14070,14070,14040,452
20240902,091800,14773750,14070,14070,14070,14070,0
20240902,091700,14773750,14070,14070,14070,14070,0
20240902,091600,14773750,14070,14070,14070,14070,0
20240902,091500,14773750,14070,14080,14080,14070,256
20240902,091400,11171270,14080,14080,14080,14080,48
20240902,091300,10495430,14080,14090,14090,14080,222
20240902,091200,7367550,14100,14100,14100,14100,21
20240902,091100,7071450,14100,14110,14110,14100,151
20240902,091000,4941580,14120,14170,14170,14120,23
20240902,090900,4616770,14180,14190,14190,14180,2
20240902,090800,4588400,14250,14250,14250,14250,0
20240902,090700,4588400,14250,14250,14250,14250,1
20240902,090600,4574150,14250,14250,14250,14250,0
20240902,090500,4574150,14250,14250,14250,14250,1
20240902,090400,4559900,14250,14270,14270,14210,52
20240902,090300,3819140,14240,14280,14280,14240,144
20240902,090200,1768500,14290,14290,14290,14290,1
20240902,090100,1754210,14310,14300,14310,14300,20
20240902,090000,1468100,14310,14110,14310,14110,104