KissMeData/080720/min/candle-20240906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240906,195000,102695870,4585,4585,4585,4585,1002
20240906,194900,102695870,4585,4585,4585,4585,0
20240906,194800,102695870,4585,4585,4585,4585,0
20240906,194700,102695870,4585,4585,4585,4585,0
20240906,194600,102695870,4585,4585,4585,4585,0
20240906,194500,102695870,4585,4585,4585,4585,0
20240906,194400,102695870,4585,4585,4585,4585,0
20240906,194300,102695870,4585,4585,4585,4585,0
20240906,194200,102695870,4585,4585,4585,4585,0
20240906,194100,102695870,4585,4585,4585,4585,0
20240906,194000,102695870,4585,4585,4585,4585,0
20240906,193900,102695870,4585,4585,4585,4585,0
20240906,193800,102695870,4585,4585,4585,4585,0
20240906,193700,102695870,4585,4585,4585,4585,0
20240906,193600,102695870,4585,4585,4585,4585,0
20240906,193500,102695870,4585,4585,4585,4585,0
20240906,193400,102695870,4585,4585,4585,4585,0
20240906,193300,102695870,4585,4585,4585,4585,0
20240906,193200,102695870,4585,4585,4585,4585,0
20240906,193100,102695870,4585,4585,4585,4585,0
20240906,193000,102695870,4585,4585,4585,4585,0
20240906,192900,102695870,4585,4585,4585,4585,0
20240906,192800,102695870,4585,4585,4585,4585,0
20240906,192700,102695870,4585,4585,4585,4585,0
20240906,192600,102695870,4585,4585,4585,4585,0
20240906,192500,102695870,4585,4585,4585,4585,0
20240906,192400,102695870,4585,4585,4585,4585,0
20240906,192300,102695870,4585,4585,4585,4585,0
20240906,192200,102695870,4585,4585,4585,4585,0
20240906,192100,102695870,4585,4585,4585,4585,0
20240906,192000,102695870,4585,4585,4585,4585,1002
20240906,191900,102695870,4585,4585,4585,4585,0
20240906,191800,102695870,4585,4585,4585,4585,0
20240906,191700,102695870,4585,4585,4585,4585,0
20240906,191600,102695870,4585,4585,4585,4585,0
20240906,191500,102695870,4585,4585,4585,4585,0
20240906,191400,102695870,4585,4585,4585,4585,0
20240906,191300,102695870,4585,4585,4585,4585,0
20240906,191200,102695870,4585,4585,4585,4585,0
20240906,191100,102695870,4585,4585,4585,4585,0
20240906,191000,102695870,4585,4585,4585,4585,0
20240906,190900,102695870,4585,4585,4585,4585,0
20240906,190800,102695870,4585,4585,4585,4585,0
20240906,190700,102695870,4585,4585,4585,4585,0
20240906,190600,102695870,4585,4585,4585,4585,0
20240906,190500,102695870,4585,4585,4585,4585,0
20240906,190400,102695870,4585,4585,4585,4585,0
20240906,190300,102695870,4585,4585,4585,4585,0
20240906,190200,102695870,4585,4585,4585,4585,0
20240906,190100,102695870,4585,4585,4585,4585,0
20240906,190000,102695870,4585,4585,4585,4585,0
20240906,185900,102695870,4585,4585,4585,4585,0
20240906,185800,102695870,4585,4585,4585,4585,0
20240906,185700,102695870,4585,4585,4585,4585,0
20240906,185600,102695870,4585,4585,4585,4585,0
20240906,185500,102695870,4585,4585,4585,4585,0
20240906,185400,102695870,4585,4585,4585,4585,0
20240906,185300,102695870,4585,4585,4585,4585,0
20240906,185200,102695870,4585,4585,4585,4585,0
20240906,185100,102695870,4585,4585,4585,4585,0
20240906,185000,102695870,4585,4585,4585,4585,1002
20240906,184900,102695870,4585,4585,4585,4585,0
20240906,184800,102695870,4585,4585,4585,4585,0
20240906,184700,102695870,4585,4585,4585,4585,0
20240906,184600,102695870,4585,4585,4585,4585,0
20240906,184500,102695870,4585,4585,4585,4585,0
20240906,184400,102695870,4585,4585,4585,4585,0
20240906,184300,102695870,4585,4585,4585,4585,0
20240906,184200,102695870,4585,4585,4585,4585,0
20240906,184100,102695870,4585,4585,4585,4585,0
20240906,184000,102695870,4585,4585,4585,4585,0
20240906,183900,102695870,4585,4585,4585,4585,0
20240906,183800,102695870,4585,4585,4585,4585,0
20240906,183700,102695870,4585,4585,4585,4585,0
20240906,183600,102695870,4585,4585,4585,4585,0
20240906,183500,102695870,4585,4585,4585,4585,0
20240906,183400,102695870,4585,4585,4585,4585,0
20240906,183300,102695870,4585,4585,4585,4585,0
20240906,183200,102695870,4585,4585,4585,4585,0
20240906,183100,102695870,4585,4585,4585,4585,0
20240906,183000,102695870,4585,4585,4585,4585,0
20240906,182900,102695870,4585,4585,4585,4585,0
20240906,182800,102695870,4585,4585,4585,4585,0
20240906,182700,102695870,4585,4585,4585,4585,0
20240906,182600,102695870,4585,4585,4585,4585,0
20240906,182500,102695870,4585,4585,4585,4585,0
20240906,182400,102695870,4585,4585,4585,4585,0
20240906,182300,102695870,4585,4585,4585,4585,0
20240906,182200,102695870,4585,4585,4585,4585,0
20240906,182100,102695870,4585,4585,4585,4585,0
20240906,182000,102695870,4585,4585,4585,4585,1002
20240906,181900,102695870,4585,4585,4585,4585,0
20240906,181800,102695870,4585,4585,4585,4585,0
20240906,181700,102695870,4585,4585,4585,4585,0
20240906,181600,102695870,4585,4585,4585,4585,0
20240906,181500,102695870,4585,4585,4585,4585,0
20240906,181400,102695870,4585,4585,4585,4585,0
20240906,181300,102695870,4585,4585,4585,4585,0
20240906,181200,102695870,4585,4585,4585,4585,0
20240906,181100,102695870,4585,4585,4585,4585,0
20240906,181000,102695870,4585,4585,4585,4585,0
20240906,180900,102695870,4585,4585,4585,4585,0
20240906,180800,102695870,4585,4585,4585,4585,0
20240906,180700,102695870,4585,4585,4585,4585,0
20240906,180600,102695870,4585,4585,4585,4585,0
20240906,180500,102695870,4585,4585,4585,4585,0
20240906,180400,102695870,4585,4585,4585,4585,0
20240906,180300,102695870,4585,4585,4585,4585,0
20240906,180200,102695870,4585,4585,4585,4585,0
20240906,180100,102695870,4585,4585,4585,4585,0
20240906,180000,102695870,4585,4585,4585,4585,0
20240906,175900,102695870,4585,4585,4585,4585,0
20240906,175800,102695870,4585,4585,4585,4585,0
20240906,175700,102695870,4585,4585,4585,4585,0
20240906,175600,102695870,4585,4585,4585,4585,0
20240906,175500,102695870,4585,4585,4585,4585,0
20240906,175400,102695870,4585,4585,4585,4585,0
20240906,175300,102695870,4585,4585,4585,4585,0
20240906,175200,102695870,4585,4585,4585,4585,0
20240906,175100,102695870,4585,4585,4585,4585,0
20240906,175000,102695870,4585,4585,4585,4585,1002
20240906,174900,102695870,4585,4585,4585,4585,0
20240906,174800,102695870,4585,4585,4585,4585,0
20240906,174700,102695870,4585,4585,4585,4585,0
20240906,174600,102695870,4585,4585,4585,4585,0
20240906,174500,102695870,4585,4585,4585,4585,0
20240906,174400,102695870,4585,4585,4585,4585,0
20240906,174300,102695870,4585,4585,4585,4585,0
20240906,174200,102695870,4585,4585,4585,4585,0
20240906,174100,102695870,4585,4585,4585,4585,0
20240906,174000,102695870,4585,4585,4585,4585,0
20240906,173900,102695870,4585,4585,4585,4585,0
20240906,173800,102695870,4585,4585,4585,4585,0
20240906,173700,102695870,4585,4585,4585,4585,0
20240906,173600,102695870,4585,4585,4585,4585,0
20240906,173500,102695870,4585,4585,4585,4585,0
20240906,173400,102695870,4585,4585,4585,4585,0
20240906,173300,102695870,4585,4585,4585,4585,0
20240906,173200,102695870,4585,4585,4585,4585,0
20240906,173100,102695870,4585,4585,4585,4585,0
20240906,173000,102695870,4585,4585,4585,4585,0
20240906,172900,102695870,4585,4585,4585,4585,0
20240906,172800,102695870,4585,4585,4585,4585,0
20240906,172700,102695870,4585,4585,4585,4585,0
20240906,172600,102695870,4585,4585,4585,4585,0
20240906,172500,102695870,4585,4585,4585,4585,0
20240906,172400,102695870,4585,4585,4585,4585,0
20240906,172300,102695870,4585,4585,4585,4585,0
20240906,172200,102695870,4585,4585,4585,4585,0
20240906,172100,102695870,4585,4585,4585,4585,0
20240906,172000,102695870,4585,4585,4585,4585,1002
20240906,171900,102695870,4585,4585,4585,4585,0
20240906,171800,102695870,4585,4585,4585,4585,0
20240906,171700,102695870,4585,4585,4585,4585,0
20240906,171600,102695870,4585,4585,4585,4585,0
20240906,171500,102695870,4585,4585,4585,4585,0
20240906,171400,102695870,4585,4585,4585,4585,0
20240906,171300,102695870,4585,4585,4585,4585,0
20240906,171200,102695870,4585,4585,4585,4585,0
20240906,171100,102695870,4585,4585,4585,4585,0
20240906,171000,102695870,4585,4585,4585,4585,0
20240906,170900,102695870,4585,4585,4585,4585,0
20240906,170800,102695870,4585,4585,4585,4585,0
20240906,170700,102695870,4585,4585,4585,4585,0
20240906,170600,102695870,4585,4585,4585,4585,0
20240906,170500,102695870,4585,4585,4585,4585,0
20240906,170400,102695870,4585,4585,4585,4585,0
20240906,170300,102695870,4585,4585,4585,4585,0
20240906,170200,102695870,4585,4585,4585,4585,0
20240906,170100,102695870,4585,4585,4585,4585,0
20240906,170000,102695870,4585,4585,4585,4585,0
20240906,165900,102695870,4585,4585,4585,4585,0
20240906,165800,102695870,4585,4585,4585,4585,0
20240906,165700,102695870,4585,4585,4585,4585,0
20240906,165600,102695870,4585,4585,4585,4585,0
20240906,165500,102695870,4585,4585,4585,4585,0
20240906,165400,102695870,4585,4585,4585,4585,0
20240906,165300,102695870,4585,4585,4585,4585,0
20240906,165200,102695870,4585,4585,4585,4585,0
20240906,165100,102695870,4585,4585,4585,4585,0
20240906,165000,102695870,4585,4585,4585,4585,1002
20240906,164900,102695870,4585,4585,4585,4585,0
20240906,164800,102695870,4585,4585,4585,4585,0
20240906,164700,102695870,4585,4585,4585,4585,0
20240906,164600,102695870,4585,4585,4585,4585,0
20240906,164500,102695870,4585,4585,4585,4585,0
20240906,164400,102695870,4585,4585,4585,4585,0
20240906,164300,102695870,4585,4585,4585,4585,0
20240906,164200,102695870,4585,4585,4585,4585,0
20240906,164100,102695870,4585,4585,4585,4585,0
20240906,164000,102695870,4585,4585,4585,4585,0
20240906,163900,102695870,4585,4585,4585,4585,0
20240906,163800,102695870,4585,4585,4585,4585,0
20240906,163700,102695870,4585,4585,4585,4585,0
20240906,163600,102695870,4585,4585,4585,4585,0
20240906,163500,102695870,4585,4585,4585,4585,0
20240906,163400,102695870,4585,4585,4585,4585,0
20240906,163300,102695870,4585,4585,4585,4585,0
20240906,163200,102695870,4585,4585,4585,4585,0
20240906,163100,102695870,4585,4585,4585,4585,0
20240906,163000,102695870,4585,4585,4585,4585,0
20240906,162900,102695870,4585,4585,4585,4585,0
20240906,162800,102695870,4585,4585,4585,4585,0
20240906,162700,102695870,4585,4585,4585,4585,0
20240906,162600,102695870,4585,4585,4585,4585,0
20240906,162500,102695870,4585,4585,4585,4585,0
20240906,162400,102695870,4585,4585,4585,4585,0
20240906,162300,102695870,4585,4585,4585,4585,0
20240906,162200,102695870,4585,4585,4585,4585,0
20240906,162100,102695870,4585,4585,4585,4585,0
20240906,162000,102695870,4585,4585,4585,4585,1002
20240906,161900,102695870,4585,4585,4585,4585,0
20240906,161800,102695870,4585,4585,4585,4585,0
20240906,161700,102695870,4585,4585,4585,4585,0
20240906,161600,102695870,4585,4585,4585,4585,0
20240906,161500,102695870,4585,4585,4585,4585,0
20240906,161400,102695870,4585,4585,4585,4585,0
20240906,161300,102695870,4585,4585,4585,4585,0
20240906,161200,102695870,4585,4585,4585,4585,0
20240906,161100,102695870,4585,4585,4585,4585,0
20240906,161000,102695870,4585,4585,4585,4585,0
20240906,160900,102695870,4585,4585,4585,4585,0
20240906,160800,102695870,4585,4585,4585,4585,0
20240906,160700,102695870,4585,4585,4585,4585,0
20240906,160600,102695870,4585,4585,4585,4585,0
20240906,160500,102695870,4585,4585,4585,4585,0
20240906,160400,102695870,4585,4585,4585,4585,0
20240906,160300,102695870,4585,4585,4585,4585,0
20240906,160200,102695870,4585,4585,4585,4585,0
20240906,160100,102695870,4585,4585,4585,4585,0
20240906,160000,102695870,4585,4585,4585,4585,0
20240906,155900,102695870,4585,4585,4585,4585,0
20240906,155800,102695870,4585,4585,4585,4585,0
20240906,155700,102695870,4585,4585,4585,4585,0
20240906,155600,102695870,4585,4585,4585,4585,0
20240906,155500,102695870,4585,4585,4585,4585,0
20240906,155400,102695870,4585,4585,4585,4585,0
20240906,155300,102695870,4585,4585,4585,4585,0
20240906,155200,102695870,4585,4585,4585,4585,0
20240906,155100,102695870,4585,4585,4585,4585,0
20240906,155000,102695870,4585,4585,4585,4585,1002
20240906,154900,102695870,4585,4585,4585,4585,0
20240906,154800,102695870,4585,4585,4585,4585,0
20240906,154700,102695870,4585,4585,4585,4585,0
20240906,154600,102695870,4585,4585,4585,4585,0
20240906,154500,102695870,4585,4585,4585,4585,0
20240906,154400,102695870,4585,4585,4585,4585,0
20240906,154300,102695870,4585,4585,4585,4585,0
20240906,154200,102695870,4585,4585,4585,4585,0
20240906,154100,102695870,4585,4585,4585,4585,0
20240906,154000,102695870,4585,4585,4585,4585,0
20240906,153900,102695870,4585,4585,4585,4585,0
20240906,153800,102695870,4585,4585,4585,4585,0
20240906,153700,102695870,4585,4585,4585,4585,0
20240906,153600,102695870,4585,4585,4585,4585,0
20240906,153500,102695870,4585,4585,4585,4585,0
20240906,153400,102695870,4585,4585,4585,4585,0
20240906,153300,102695870,4585,4585,4585,4585,0
20240906,153200,102695870,4585,4585,4585,4585,0
20240906,153100,102695870,4585,4585,4585,4585,0
20240906,153000,102695870,4585,4585,4585,4585,1002
20240906,152900,98101700,4565,4565,4565,4565,0
20240906,152800,98101700,4565,4565,4565,4565,0
20240906,152700,98101700,4565,4565,4565,4565,0
20240906,152600,98101700,4565,4565,4565,4565,0
20240906,152500,98101700,4565,4565,4565,4565,0
20240906,152400,98101700,4565,4565,4565,4565,0
20240906,152300,98101700,4565,4565,4565,4565,0
20240906,152200,98101700,4565,4565,4565,4565,0
20240906,152100,98101700,4565,4565,4565,4565,0
20240906,152000,98101700,4565,4565,4565,4565,0
20240906,151900,98101700,4565,4565,4565,4565,0
20240906,151800,98101700,4565,4565,4565,4565,0
20240906,151700,98101700,4565,4565,4565,4565,0
20240906,151600,98101700,4565,4565,4565,4565,1
20240906,151500,98097135,4565,4545,4565,4545,2
20240906,151400,98088025,4565,4565,4565,4565,0
20240906,151300,98088025,4565,4565,4565,4565,0
20240906,151200,98088025,4565,4565,4565,4565,0
20240906,151100,98088025,4565,4565,4565,4565,0
20240906,151000,98088025,4565,4565,4565,4565,1
20240906,150900,98083460,4565,4565,4565,4565,100
20240906,150800,97626960,4565,4565,4565,4565,1
20240906,150700,97622395,4540,4540,4540,4540,0
20240906,150600,97622395,4540,4540,4540,4540,0
20240906,150500,97622395,4540,4540,4540,4540,0
20240906,150400,97622395,4540,4540,4540,4540,0
20240906,150300,97622395,4540,4540,4540,4540,0
20240906,150200,97622395,4540,4540,4540,4540,1
20240906,150100,97617855,4540,4540,4540,4540,0
20240906,150000,97617855,4540,4540,4540,4540,0
20240906,145900,97617855,4540,4540,4540,4540,0
20240906,145800,97617855,4540,4540,4540,4540,0
20240906,145700,97617855,4540,4540,4540,4540,0
20240906,145600,97617855,4540,4540,4540,4540,0
20240906,145500,97617855,4540,4540,4540,4540,0
20240906,145400,97617855,4540,4540,4540,4540,1
20240906,145300,97613315,4540,4540,4540,4540,0
20240906,145200,97613315,4540,4540,4540,4540,6
20240906,145100,97586075,4565,4565,4565,4565,0
20240906,145000,97586075,4565,4565,4565,4565,0
20240906,144900,97586075,4565,4565,4565,4565,0
20240906,144800,97586075,4565,4565,4565,4565,0
20240906,144700,97586075,4565,4565,4565,4565,0
20240906,144600,97586075,4565,4565,4565,4565,0
20240906,144500,97586075,4565,4565,4565,4565,0
20240906,144400,97586075,4565,4565,4565,4565,1
20240906,144300,97581510,4565,4565,4565,4565,1
20240906,144200,97576945,4540,4545,4545,4540,105
20240906,144100,97100195,4560,4560,4560,4560,0
20240906,144000,97100195,4560,4560,4560,4560,500
20240906,143900,94820195,4565,4565,4565,4565,0
20240906,143800,94820195,4565,4565,4565,4565,0
20240906,143700,94820195,4565,4565,4565,4565,0
20240906,143600,94820195,4565,4565,4565,4565,0
20240906,143500,94820195,4565,4565,4565,4565,0
20240906,143400,94820195,4565,4565,4565,4565,0
20240906,143300,94820195,4565,4565,4565,4565,0
20240906,143200,94820195,4565,4565,4565,4565,0
20240906,143100,94820195,4565,4565,4565,4565,0
20240906,143000,94820195,4565,4565,4565,4565,0
20240906,142900,94820195,4565,4565,4565,4565,0
20240906,142800,94820195,4565,4565,4565,4565,0
20240906,142700,94820195,4565,4565,4565,4565,0
20240906,142600,94820195,4565,4565,4565,4565,0
20240906,142500,94820195,4565,4565,4565,4565,0
20240906,142400,94820195,4565,4565,4565,4565,0
20240906,142300,94820195,4565,4565,4565,4565,0
20240906,142200,94820195,4565,4565,4565,4565,0
20240906,142100,94820195,4565,4565,4565,4565,0
20240906,142000,94820195,4565,4565,4565,4565,0
20240906,141900,94820195,4565,4565,4565,4565,0
20240906,141800,94820195,4565,4565,4565,4565,0
20240906,141700,94820195,4565,4565,4565,4565,0
20240906,141600,94820195,4565,4565,4565,4565,0
20240906,141500,94820195,4565,4565,4565,4565,0
20240906,141400,94820195,4565,4565,4565,4565,0
20240906,141300,94820195,4565,4565,4565,4565,0
20240906,141200,94820195,4565,4565,4565,4565,0
20240906,141100,94820195,4565,4565,4565,4565,0
20240906,141000,94820195,4565,4565,4565,4565,1
20240906,140900,94815630,4565,4565,4565,4565,0
20240906,140800,94815630,4565,4565,4565,4565,0
20240906,140700,94815630,4565,4565,4565,4565,0
20240906,140600,94815630,4565,4565,4565,4565,0
20240906,140500,94815630,4565,4565,4565,4565,0
20240906,140400,94815630,4565,4565,4565,4565,0
20240906,140300,94815630,4565,4565,4565,4565,0
20240906,140200,94815630,4565,4565,4565,4565,0
20240906,140100,94815630,4565,4565,4565,4565,0
20240906,140000,94815630,4565,4565,4565,4565,0
20240906,135900,94815630,4565,4565,4565,4565,0
20240906,135800,94815630,4565,4565,4565,4565,0
20240906,135700,94815630,4565,4565,4565,4565,0
20240906,135600,94815630,4565,4565,4565,4565,0
20240906,135500,94815630,4565,4565,4565,4565,0
20240906,135400,94815630,4565,4565,4565,4565,0
20240906,135300,94815630,4565,4545,4565,4545,3
20240906,135200,94801975,4555,4555,4555,4555,0
20240906,135100,94801975,4555,4555,4555,4555,0
20240906,135000,94801975,4555,4555,4555,4555,0
20240906,134900,94801975,4555,4550,4555,4550,201
20240906,134800,93887330,4510,4510,4510,4510,0
20240906,134700,93887330,4510,4540,4540,4510,130
20240906,134600,93299340,4545,4545,4545,4545,0
20240906,134500,93299340,4545,4545,4545,4545,0
20240906,134400,93299340,4545,4545,4545,4545,10
20240906,134300,93253890,4545,4545,4545,4545,430
20240906,134200,91299540,4545,4545,4545,4545,0
20240906,134100,91299540,4545,4545,4545,4545,0
20240906,134000,91299540,4545,4545,4545,4545,0
20240906,133900,91299540,4545,4545,4545,4545,0
20240906,133800,91299540,4545,4545,4545,4545,0
20240906,133700,91299540,4545,4545,4545,4545,20
20240906,133600,91208640,4540,4540,4540,4540,0
20240906,133500,91208640,4540,4540,4540,4540,0
20240906,133400,91208640,4540,4540,4540,4540,0
20240906,133300,91208640,4540,4540,4540,4540,0
20240906,133200,91208640,4540,4540,4540,4540,0
20240906,133100,91208640,4540,4540,4540,4540,0
20240906,133000,91208640,4540,4540,4540,4540,0
20240906,132900,91208640,4540,4540,4540,4540,0
20240906,132800,91208640,4540,4540,4540,4540,0
20240906,132700,91208640,4540,4540,4540,4540,0
20240906,132600,91208640,4540,4540,4540,4540,0
20240906,132500,91208640,4540,4540,4540,4540,397
20240906,132400,89406260,4540,4540,4540,4540,0
20240906,132300,89406260,4540,4540,4540,4540,0
20240906,132200,89406260,4540,4540,4540,4540,0
20240906,132100,89406260,4540,4540,4540,4540,0
20240906,132000,89406260,4540,4540,4540,4540,0
20240906,131900,89406260,4540,4540,4540,4540,0
20240906,131800,89406260,4540,4540,4540,4540,0
20240906,131700,89406260,4540,4540,4540,4540,0
20240906,131600,89406260,4540,4540,4540,4540,0
20240906,131500,89406260,4540,4540,4540,4540,0
20240906,131400,89406260,4540,4540,4540,4540,0
20240906,131300,89406260,4540,4540,4540,4540,0
20240906,131200,89406260,4540,4540,4540,4540,0
20240906,131100,89406260,4540,4540,4540,4540,0
20240906,131000,89406260,4540,4540,4540,4540,0
20240906,130900,89406260,4540,4540,4540,4540,100
20240906,130800,88952260,4540,4540,4540,4540,0
20240906,130700,88952260,4540,4540,4540,4540,1
20240906,130600,88947720,4530,4530,4530,4530,0
20240906,130500,88947720,4530,4530,4530,4530,0
20240906,130400,88947720,4530,4530,4530,4530,0
20240906,130300,88947720,4530,4530,4530,4530,5
20240906,130200,88925070,4535,4535,4535,4535,0
20240906,130100,88925070,4535,4535,4535,4535,0
20240906,130000,88925070,4535,4535,4535,4535,0
20240906,125900,88925070,4535,4535,4535,4535,0
20240906,125800,88925070,4535,4535,4535,4535,0
20240906,125700,88925070,4535,4535,4535,4535,0
20240906,125600,88925070,4535,4535,4535,4535,0
20240906,125500,88925070,4535,4535,4535,4535,0
20240906,125400,88925070,4535,4535,4535,4535,14
20240906,125300,88861580,4540,4540,4540,4540,0
20240906,125200,88861580,4540,4540,4540,4540,0
20240906,125100,88861580,4540,4540,4540,4540,0
20240906,125000,88861580,4540,4540,4540,4540,0
20240906,124900,88861580,4540,4540,4540,4540,10
20240906,124800,88816180,4540,4540,4540,4540,0
20240906,124700,88816180,4540,4540,4540,4540,0
20240906,124600,88816180,4540,4540,4540,4540,0
20240906,124500,88816180,4540,4540,4540,4540,0
20240906,124400,88816180,4540,4540,4540,4540,0
20240906,124300,88816180,4540,4540,4540,4540,40
20240906,124200,88634580,4545,4545,4545,4545,0
20240906,124100,88634580,4545,4545,4545,4545,0
20240906,124000,88634580,4545,4545,4545,4545,0
20240906,123900,88634580,4545,4545,4545,4545,0
20240906,123800,88634580,4545,4545,4545,4545,0
20240906,123700,88634580,4545,4545,4545,4545,0
20240906,123600,88634580,4545,4545,4545,4545,0
20240906,123500,88634580,4545,4545,4545,4545,0
20240906,123400,88634580,4545,4545,4545,4545,0
20240906,123300,88634580,4545,4545,4545,4545,0
20240906,123200,88634580,4545,4545,4545,4545,0
20240906,123100,88634580,4545,4545,4545,4545,0
20240906,123000,88634580,4545,4545,4545,4545,0
20240906,122900,88634580,4545,4545,4545,4545,0
20240906,122800,88634580,4545,4545,4545,4545,0
20240906,122700,88634580,4545,4545,4545,4545,0
20240906,122600,88634580,4545,4545,4545,4545,0
20240906,122500,88634580,4545,4545,4545,4545,0
20240906,122400,88634580,4545,4545,4545,4545,0
20240906,122300,88634580,4545,4545,4545,4545,0
20240906,122200,88634580,4545,4545,4545,4545,0
20240906,122100,88634580,4545,4545,4545,4545,0
20240906,122000,88634580,4545,4545,4545,4545,0
20240906,121900,88634580,4545,4545,4545,4545,0
20240906,121800,88634580,4545,4545,4545,4545,0
20240906,121700,88634580,4545,4545,4545,4545,0
20240906,121600,88634580,4545,4545,4545,4545,0
20240906,121500,88634580,4545,4545,4545,4545,13
20240906,121400,88575495,4570,4570,4570,4570,0
20240906,121300,88575495,4570,4570,4570,4570,0
20240906,121200,88575495,4570,4570,4570,4570,0
20240906,121100,88575495,4570,4570,4570,4570,0
20240906,121000,88575495,4570,4570,4570,4570,0
20240906,120900,88575495,4570,4570,4570,4570,0
20240906,120800,88575495,4570,4570,4570,4570,0
20240906,120700,88575495,4570,4570,4570,4570,0
20240906,120600,88575495,4570,4570,4570,4570,0
20240906,120500,88575495,4570,4570,4570,4570,0
20240906,120400,88575495,4570,4570,4570,4570,0
20240906,120300,88575495,4570,4570,4570,4570,0
20240906,120200,88575495,4570,4570,4570,4570,0
20240906,120100,88575495,4570,4570,4570,4570,0
20240906,120000,88575495,4570,4570,4570,4570,0
20240906,115900,88575495,4570,4570,4570,4570,0
20240906,115800,88575495,4570,4570,4570,4570,0
20240906,115700,88575495,4570,4570,4570,4570,0
20240906,115600,88575495,4570,4570,4570,4570,0
20240906,115500,88575495,4570,4570,4570,4570,0
20240906,115400,88575495,4570,4570,4570,4570,0
20240906,115300,88575495,4570,4570,4570,4570,0
20240906,115200,88575495,4570,4570,4570,4570,0
20240906,115100,88575495,4570,4570,4570,4570,0
20240906,115000,88575495,4570,4570,4570,4570,0
20240906,114900,88575495,4570,4570,4570,4570,0
20240906,114800,88575495,4570,4570,4570,4570,0
20240906,114700,88575495,4570,4570,4570,4570,0
20240906,114600,88575495,4570,4570,4570,4570,0
20240906,114500,88575495,4570,4570,4570,4570,0
20240906,114400,88575495,4570,4570,4570,4570,0
20240906,114300,88575495,4570,4570,4570,4570,0
20240906,114200,88575495,4570,4570,4570,4570,0
20240906,114100,88575495,4570,4570,4570,4570,0
20240906,114000,88575495,4570,4570,4570,4570,0
20240906,113900,88575495,4570,4570,4570,4570,0
20240906,113800,88575495,4570,4570,4570,4570,0
20240906,113700,88575495,4570,4570,4570,4570,0
20240906,113600,88575495,4570,4570,4570,4570,0
20240906,113500,88575495,4570,4570,4570,4570,0
20240906,113400,88575495,4570,4570,4570,4570,0
20240906,113300,88575495,4570,4570,4570,4570,0
20240906,113200,88575495,4570,4570,4570,4570,0
20240906,113100,88575495,4570,4570,4570,4570,0
20240906,113000,88575495,4570,4565,4570,4565,2
20240906,112900,88566360,4530,4530,4530,4530,0
20240906,112800,88566360,4530,4530,4530,4530,0
20240906,112700,88566360,4530,4530,4530,4530,1
20240906,112600,88561830,4575,4575,4575,4575,0
20240906,112500,88561830,4575,4575,4575,4575,0
20240906,112400,88561830,4575,4575,4575,4575,0
20240906,112300,88561830,4575,4575,4575,4575,0
20240906,112200,88561830,4575,4575,4575,4575,0
20240906,112100,88561830,4575,4575,4575,4575,0
20240906,112000,88561830,4575,4575,4575,4575,0
20240906,111900,88561830,4575,4575,4575,4575,0
20240906,111800,88561830,4575,4575,4575,4575,0
20240906,111700,88561830,4575,4575,4575,4575,0
20240906,111600,88561830,4575,4575,4575,4575,0
20240906,111500,88561830,4575,4575,4575,4575,1
20240906,111400,88557255,4570,4570,4570,4570,0
20240906,111300,88557255,4570,4570,4570,4570,0
20240906,111200,88557255,4570,4570,4570,4570,0
20240906,111100,88557255,4570,4570,4570,4570,0
20240906,111000,88557255,4570,4570,4570,4570,358
20240906,110900,86921195,4570,4570,4570,4570,0
20240906,110800,86921195,4570,4570,4570,4570,0
20240906,110700,86921195,4570,4570,4570,4570,0
20240906,110600,86921195,4570,4570,4570,4570,0
20240906,110500,86921195,4570,4570,4570,4570,0
20240906,110400,86921195,4570,4570,4570,4570,0
20240906,110300,86921195,4570,4570,4570,4570,0
20240906,110200,86921195,4570,4550,4570,4550,168
20240906,110100,86154865,4525,4525,4525,4525,0
20240906,110000,86154865,4525,4525,4525,4525,0
20240906,105900,86154865,4525,4525,4525,4525,68
20240906,105800,85847165,4550,4550,4550,4550,0
20240906,105700,85847165,4550,4550,4550,4550,0
20240906,105600,85847165,4550,4550,4550,4550,1
20240906,105500,85842615,4545,4545,4545,4545,0
20240906,105400,85842615,4545,4545,4545,4545,0
20240906,105300,85842615,4545,4535,4545,4535,218
20240906,105200,84851865,4525,4525,4525,4525,0
20240906,105100,84851865,4525,4525,4525,4525,0
20240906,105000,84851865,4525,4525,4525,4525,11
20240906,104900,84802090,4515,4515,4515,4515,0
20240906,104800,84802090,4515,4515,4515,4515,0
20240906,104700,84802090,4515,4515,4515,4515,0
20240906,104600,84802090,4515,4515,4515,4515,0
20240906,104500,84802090,4515,4515,4515,4515,142
20240906,104400,84160960,4505,4500,4505,4500,1171
20240906,104300,78890955,4500,4500,4500,4500,0
20240906,104200,78890955,4500,4500,4500,4500,0
20240906,104100,78890955,4500,4500,4500,4500,1
20240906,104000,78886455,4470,4470,4470,4470,0
20240906,103900,78886455,4470,4470,4470,4470,0
20240906,103800,78886455,4470,4470,4470,4470,0
20240906,103700,78886455,4470,4470,4470,4470,0
20240906,103600,78886455,4470,4470,4470,4470,0
20240906,103500,78886455,4470,4470,4470,4470,0
20240906,103400,78886455,4470,4470,4470,4470,0
20240906,103300,78886455,4470,4470,4470,4470,0
20240906,103200,78886455,4470,4470,4470,4470,0
20240906,103100,78886455,4470,4470,4470,4470,0
20240906,103000,78886455,4470,4470,4470,4470,0
20240906,102900,78886455,4470,4470,4470,4470,0
20240906,102800,78886455,4470,4470,4470,4470,30
20240906,102700,78752355,4470,4490,4490,4470,100
20240906,102600,78304665,4500,4500,4500,4500,0
20240906,102500,78304665,4500,4500,4500,4500,5
20240906,102400,78282165,4500,4500,4500,4500,0
20240906,102300,78282165,4500,4500,4500,4500,0
20240906,102200,78282165,4500,4500,4500,4500,0
20240906,102100,78282165,4500,4500,4500,4500,0
20240906,102000,78282165,4500,4500,4500,4500,0
20240906,101900,78282165,4500,4500,4500,4500,5
20240906,101800,78259665,4500,4500,4500,4500,0
20240906,101700,78259665,4500,4500,4500,4500,0
20240906,101600,78259665,4500,4500,4500,4500,0
20240906,101500,78259665,4500,4500,4500,4500,0
20240906,101400,78259665,4500,4500,4500,4500,0
20240906,101300,78259665,4500,4500,4500,4500,0
20240906,101200,78259665,4500,4500,4500,4500,1
20240906,101100,78255165,4480,4480,4480,4480,50
20240906,101000,78031165,4480,4485,4485,4480,3278
20240906,100900,63337585,4485,4485,4485,4485,0
20240906,100800,63337585,4485,4485,4485,4485,0
20240906,100700,63337585,4485,4485,4485,4485,0
20240906,100600,63337585,4485,4485,4490,4485,551
20240906,100500,60865795,4480,4480,4480,4480,0
20240906,100400,60865795,4480,4480,4480,4480,323
20240906,100300,59418755,4485,4485,4485,4485,45
20240906,100200,59216930,4485,4465,4485,4465,44
20240906,100100,59019670,4470,4470,4470,4470,0
20240906,100000,59019670,4470,4480,4480,4470,207
20240906,095900,58094350,4490,4490,4490,4490,0
20240906,095800,58094350,4490,4490,4490,4490,0
20240906,095700,58094350,4490,4495,4495,4490,399
20240906,095600,56300850,4490,4490,4490,4490,0
20240906,095500,56300850,4490,4490,4490,4490,0
20240906,095400,56300850,4490,4490,4490,4490,0
20240906,095300,56300850,4490,4490,4490,4490,0
20240906,095200,56300850,4490,4490,4490,4490,114
20240906,095100,55788990,4485,4485,4485,4485,0
20240906,095000,55788990,4485,4490,4490,4485,198
20240906,094900,54899980,4515,4515,4515,4515,0
20240906,094800,54899980,4515,4515,4515,4515,0
20240906,094700,54899980,4515,4515,4515,4515,0
20240906,094600,54899980,4515,4515,4515,4515,0
20240906,094500,54899980,4515,4515,4515,4515,0
20240906,094400,54899980,4515,4515,4515,4515,0
20240906,094300,54899980,4515,4515,4515,4515,0
20240906,094200,54899980,4515,4515,4515,4515,0
20240906,094100,54899980,4515,4515,4515,4515,1
20240906,094000,54895465,4515,4515,4515,4515,3
20240906,093900,54881920,4515,4515,4515,4515,0
20240906,093800,54881920,4515,4515,4515,4515,0
20240906,093700,54881920,4515,4515,4515,4515,1
20240906,093600,54877405,4500,4500,4500,4500,0
20240906,093500,54877405,4500,4500,4500,4500,1009
20240906,093400,50336905,4495,4495,4495,4495,0
20240906,093300,50336905,4495,4495,4495,4495,0
20240906,093200,50336905,4495,4495,4495,4495,43
20240906,093100,50143620,4500,4500,4500,4500,1
20240906,093000,50139120,4495,4495,4495,4495,25
20240906,092900,50026745,4495,4495,4495,4495,0
20240906,092800,50026745,4495,4490,4495,4490,35
20240906,092700,49869590,4495,4495,4495,4495,60
20240906,092600,49599890,4500,4500,4500,4500,0
20240906,092500,49599890,4500,4490,4500,4490,551
20240906,092400,47120850,4490,4490,4490,4490,0
20240906,092300,47120850,4490,4490,4490,4490,1
20240906,092200,47116360,4485,4485,4485,4485,0
20240906,092100,47116360,4485,4485,4485,4470,1022
20240906,092000,42533990,4490,4490,4490,4490,9
20240906,091900,42493580,4490,4490,4490,4490,1
20240906,091800,42489090,4475,4475,4475,4475,11
20240906,091700,42439865,4485,4495,4495,4485,203
20240906,091600,41527395,4495,4495,4495,4495,0
20240906,091500,41527395,4495,4520,4520,4495,625
20240906,091400,38710425,4525,4540,4540,4525,196
20240906,091300,37823070,4570,4570,4570,4570,50
20240906,091200,37594570,4570,4570,4570,4570,0
20240906,091100,37594570,4570,4570,4570,4570,110
20240906,091000,37091870,4570,4570,4570,4570,10
20240906,090900,37046170,4570,4565,4570,4565,12
20240906,090800,36991385,4540,4565,4565,4535,986
20240906,090700,32514725,4575,4575,4575,4575,1
20240906,090600,32510150,4560,4560,4560,4560,0
20240906,090500,32510150,4560,4565,4565,4560,706
20240906,090400,29289385,4610,4610,4610,4610,0
20240906,090300,29289385,4610,4555,4610,4535,2067
20240906,090200,19881475,4560,4630,4630,4560,2014
20240906,090100,10617250,4635,4645,4645,4635,2
20240906,090000,10607970,4655,4560,4700,4560,2312