KissMeData/080470/min/candle-20240913.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240913,195000,32154305,4050,4050,4050,4050,80
20240913,194900,32154305,4050,4050,4050,4050,0
20240913,194800,32154305,4050,4050,4050,4050,0
20240913,194700,32154305,4050,4050,4050,4050,0
20240913,194600,32154305,4050,4050,4050,4050,0
20240913,194500,32154305,4050,4050,4050,4050,0
20240913,194400,32154305,4050,4050,4050,4050,0
20240913,194300,32154305,4050,4050,4050,4050,0
20240913,194200,32154305,4050,4050,4050,4050,0
20240913,194100,32154305,4050,4050,4050,4050,0
20240913,194000,32154305,4050,4050,4050,4050,0
20240913,193900,32154305,4050,4050,4050,4050,0
20240913,193800,32154305,4050,4050,4050,4050,0
20240913,193700,32154305,4050,4050,4050,4050,0
20240913,193600,32154305,4050,4050,4050,4050,0
20240913,193500,32154305,4050,4050,4050,4050,0
20240913,193400,32154305,4050,4050,4050,4050,0
20240913,193300,32154305,4050,4050,4050,4050,0
20240913,193200,32154305,4050,4050,4050,4050,0
20240913,193100,32154305,4050,4050,4050,4050,0
20240913,193000,32154305,4050,4050,4050,4050,0
20240913,192900,32154305,4050,4050,4050,4050,0
20240913,192800,32154305,4050,4050,4050,4050,0
20240913,192700,32154305,4050,4050,4050,4050,0
20240913,192600,32154305,4050,4050,4050,4050,0
20240913,192500,32154305,4050,4050,4050,4050,0
20240913,192400,32154305,4050,4050,4050,4050,0
20240913,192300,32154305,4050,4050,4050,4050,0
20240913,192200,32154305,4050,4050,4050,4050,0
20240913,192100,32154305,4050,4050,4050,4050,0
20240913,192000,32154305,4050,4050,4050,4050,80
20240913,191900,32154305,4050,4050,4050,4050,0
20240913,191800,32154305,4050,4050,4050,4050,0
20240913,191700,32154305,4050,4050,4050,4050,0
20240913,191600,32154305,4050,4050,4050,4050,0
20240913,191500,32154305,4050,4050,4050,4050,0
20240913,191400,32154305,4050,4050,4050,4050,0
20240913,191300,32154305,4050,4050,4050,4050,0
20240913,191200,32154305,4050,4050,4050,4050,0
20240913,191100,32154305,4050,4050,4050,4050,0
20240913,191000,32154305,4050,4050,4050,4050,0
20240913,190900,32154305,4050,4050,4050,4050,0
20240913,190800,32154305,4050,4050,4050,4050,0
20240913,190700,32154305,4050,4050,4050,4050,0
20240913,190600,32154305,4050,4050,4050,4050,0
20240913,190500,32154305,4050,4050,4050,4050,0
20240913,190400,32154305,4050,4050,4050,4050,0
20240913,190300,32154305,4050,4050,4050,4050,0
20240913,190200,32154305,4050,4050,4050,4050,0
20240913,190100,32154305,4050,4050,4050,4050,0
20240913,190000,32154305,4050,4050,4050,4050,0
20240913,185900,32154305,4050,4050,4050,4050,0
20240913,185800,32154305,4050,4050,4050,4050,0
20240913,185700,32154305,4050,4050,4050,4050,0
20240913,185600,32154305,4050,4050,4050,4050,0
20240913,185500,32154305,4050,4050,4050,4050,0
20240913,185400,32154305,4050,4050,4050,4050,0
20240913,185300,32154305,4050,4050,4050,4050,0
20240913,185200,32154305,4050,4050,4050,4050,0
20240913,185100,32154305,4050,4050,4050,4050,0
20240913,185000,32154305,4050,4050,4050,4050,80
20240913,184900,32154305,4050,4050,4050,4050,0
20240913,184800,32154305,4050,4050,4050,4050,0
20240913,184700,32154305,4050,4050,4050,4050,0
20240913,184600,32154305,4050,4050,4050,4050,0
20240913,184500,32154305,4050,4050,4050,4050,0
20240913,184400,32154305,4050,4050,4050,4050,0
20240913,184300,32154305,4050,4050,4050,4050,0
20240913,184200,32154305,4050,4050,4050,4050,0
20240913,184100,32154305,4050,4050,4050,4050,0
20240913,184000,32154305,4050,4050,4050,4050,0
20240913,183900,32154305,4050,4050,4050,4050,0
20240913,183800,32154305,4050,4050,4050,4050,0
20240913,183700,32154305,4050,4050,4050,4050,0
20240913,183600,32154305,4050,4050,4050,4050,0
20240913,183500,32154305,4050,4050,4050,4050,0
20240913,183400,32154305,4050,4050,4050,4050,0
20240913,183300,32154305,4050,4050,4050,4050,0
20240913,183200,32154305,4050,4050,4050,4050,0
20240913,183100,32154305,4050,4050,4050,4050,0
20240913,183000,32154305,4050,4050,4050,4050,0
20240913,182900,32154305,4050,4050,4050,4050,0
20240913,182800,32154305,4050,4050,4050,4050,0
20240913,182700,32154305,4050,4050,4050,4050,0
20240913,182600,32154305,4050,4050,4050,4050,0
20240913,182500,32154305,4050,4050,4050,4050,0
20240913,182400,32154305,4050,4050,4050,4050,0
20240913,182300,32154305,4050,4050,4050,4050,0
20240913,182200,32154305,4050,4050,4050,4050,0
20240913,182100,32154305,4050,4050,4050,4050,0
20240913,182000,32154305,4050,4050,4050,4050,80
20240913,181900,32154305,4050,4050,4050,4050,0
20240913,181800,32154305,4050,4050,4050,4050,0
20240913,181700,32154305,4050,4050,4050,4050,0
20240913,181600,32154305,4050,4050,4050,4050,0
20240913,181500,32154305,4050,4050,4050,4050,0
20240913,181400,32154305,4050,4050,4050,4050,0
20240913,181300,32154305,4050,4050,4050,4050,0
20240913,181200,32154305,4050,4050,4050,4050,0
20240913,181100,32154305,4050,4050,4050,4050,0
20240913,181000,32154305,4050,4050,4050,4050,0
20240913,180900,32154305,4050,4050,4050,4050,0
20240913,180800,32154305,4050,4050,4050,4050,0
20240913,180700,32154305,4050,4050,4050,4050,0
20240913,180600,32154305,4050,4050,4050,4050,0
20240913,180500,32154305,4050,4050,4050,4050,0
20240913,180400,32154305,4050,4050,4050,4050,0
20240913,180300,32154305,4050,4050,4050,4050,0
20240913,180200,32154305,4050,4050,4050,4050,0
20240913,180100,32154305,4050,4050,4050,4050,0
20240913,180000,32154305,4050,4050,4050,4050,0
20240913,175900,32154305,4050,4050,4050,4050,0
20240913,175800,32154305,4050,4050,4050,4050,0
20240913,175700,32154305,4050,4050,4050,4050,0
20240913,175600,32154305,4050,4050,4050,4050,0
20240913,175500,32154305,4050,4050,4050,4050,0
20240913,175400,32154305,4050,4050,4050,4050,0
20240913,175300,32154305,4050,4050,4050,4050,0
20240913,175200,32154305,4050,4050,4050,4050,0
20240913,175100,32154305,4050,4050,4050,4050,0
20240913,175000,32154305,4050,4050,4050,4050,80
20240913,174900,32154305,4050,4050,4050,4050,0
20240913,174800,32154305,4050,4050,4050,4050,0
20240913,174700,32154305,4050,4050,4050,4050,0
20240913,174600,32154305,4050,4050,4050,4050,0
20240913,174500,32154305,4050,4050,4050,4050,0
20240913,174400,32154305,4050,4050,4050,4050,0
20240913,174300,32154305,4050,4050,4050,4050,0
20240913,174200,32154305,4050,4050,4050,4050,0
20240913,174100,32154305,4050,4050,4050,4050,0
20240913,174000,32154305,4050,4050,4050,4050,0
20240913,173900,32154305,4050,4050,4050,4050,0
20240913,173800,32154305,4050,4050,4050,4050,0
20240913,173700,32154305,4050,4050,4050,4050,0
20240913,173600,32154305,4050,4050,4050,4050,0
20240913,173500,32154305,4050,4050,4050,4050,0
20240913,173400,32154305,4050,4050,4050,4050,0
20240913,173300,32154305,4050,4050,4050,4050,0
20240913,173200,32154305,4050,4050,4050,4050,0
20240913,173100,32154305,4050,4050,4050,4050,0
20240913,173000,32154305,4050,4050,4050,4050,0
20240913,172900,32154305,4050,4050,4050,4050,0
20240913,172800,32154305,4050,4050,4050,4050,0
20240913,172700,32154305,4050,4050,4050,4050,0
20240913,172600,32154305,4050,4050,4050,4050,0
20240913,172500,32154305,4050,4050,4050,4050,0
20240913,172400,32154305,4050,4050,4050,4050,0
20240913,172300,32154305,4050,4050,4050,4050,0
20240913,172200,32154305,4050,4050,4050,4050,0
20240913,172100,32154305,4050,4050,4050,4050,0
20240913,172000,32154305,4050,4050,4050,4050,80
20240913,171900,32154305,4050,4050,4050,4050,0
20240913,171800,32154305,4050,4050,4050,4050,0
20240913,171700,32154305,4050,4050,4050,4050,0
20240913,171600,32154305,4050,4050,4050,4050,0
20240913,171500,32154305,4050,4050,4050,4050,0
20240913,171400,32154305,4050,4050,4050,4050,0
20240913,171300,32154305,4050,4050,4050,4050,0
20240913,171200,32154305,4050,4050,4050,4050,0
20240913,171100,32154305,4050,4050,4050,4050,0
20240913,171000,32154305,4050,4050,4050,4050,0
20240913,170900,32154305,4050,4050,4050,4050,0
20240913,170800,32154305,4050,4050,4050,4050,0
20240913,170700,32154305,4050,4050,4050,4050,0
20240913,170600,32154305,4050,4050,4050,4050,0
20240913,170500,32154305,4050,4050,4050,4050,0
20240913,170400,32154305,4050,4050,4050,4050,0
20240913,170300,32154305,4050,4050,4050,4050,0
20240913,170200,32154305,4050,4050,4050,4050,0
20240913,170100,32154305,4050,4050,4050,4050,0
20240913,170000,32154305,4050,4050,4050,4050,0
20240913,165900,32154305,4050,4050,4050,4050,0
20240913,165800,32154305,4050,4050,4050,4050,0
20240913,165700,32154305,4050,4050,4050,4050,0
20240913,165600,32154305,4050,4050,4050,4050,0
20240913,165500,32154305,4050,4050,4050,4050,0
20240913,165400,32154305,4050,4050,4050,4050,0
20240913,165300,32154305,4050,4050,4050,4050,0
20240913,165200,32154305,4050,4050,4050,4050,0
20240913,165100,32154305,4050,4050,4050,4050,0
20240913,165000,32154305,4050,4050,4050,4050,80
20240913,164900,32154305,4050,4050,4050,4050,0
20240913,164800,32154305,4050,4050,4050,4050,0
20240913,164700,32154305,4050,4050,4050,4050,0
20240913,164600,32154305,4050,4050,4050,4050,0
20240913,164500,32154305,4050,4050,4050,4050,0
20240913,164400,32154305,4050,4050,4050,4050,0
20240913,164300,32154305,4050,4050,4050,4050,0
20240913,164200,32154305,4050,4050,4050,4050,0
20240913,164100,32154305,4050,4050,4050,4050,0
20240913,164000,32154305,4050,4050,4050,4050,0
20240913,163900,32154305,4050,4050,4050,4050,0
20240913,163800,32154305,4050,4050,4050,4050,0
20240913,163700,32154305,4050,4050,4050,4050,0
20240913,163600,32154305,4050,4050,4050,4050,0
20240913,163500,32154305,4050,4050,4050,4050,0
20240913,163400,32154305,4050,4050,4050,4050,0
20240913,163300,32154305,4050,4050,4050,4050,0
20240913,163200,32154305,4050,4050,4050,4050,0
20240913,163100,32154305,4050,4050,4050,4050,0
20240913,163000,32154305,4050,4050,4050,4050,0
20240913,162900,32154305,4050,4050,4050,4050,0
20240913,162800,32154305,4050,4050,4050,4050,0
20240913,162700,32154305,4050,4050,4050,4050,0
20240913,162600,32154305,4050,4050,4050,4050,0
20240913,162500,32154305,4050,4050,4050,4050,0
20240913,162400,32154305,4050,4050,4050,4050,0
20240913,162300,32154305,4050,4050,4050,4050,0
20240913,162200,32154305,4050,4050,4050,4050,0
20240913,162100,32154305,4050,4050,4050,4050,0
20240913,162000,32154305,4050,4050,4050,4050,80
20240913,161900,32154305,4050,4050,4050,4050,0
20240913,161800,32154305,4050,4050,4050,4050,0
20240913,161700,32154305,4050,4050,4050,4050,0
20240913,161600,32154305,4050,4050,4050,4050,0
20240913,161500,32154305,4050,4050,4050,4050,0
20240913,161400,32154305,4050,4050,4050,4050,0
20240913,161300,32154305,4050,4050,4050,4050,0
20240913,161200,32154305,4050,4050,4050,4050,0
20240913,161100,32154305,4050,4050,4050,4050,0
20240913,161000,32154305,4050,4050,4050,4050,0
20240913,160900,32154305,4050,4050,4050,4050,0
20240913,160800,32154305,4050,4050,4050,4050,0
20240913,160700,32154305,4050,4050,4050,4050,0
20240913,160600,32154305,4050,4050,4050,4050,0
20240913,160500,32154305,4050,4050,4050,4050,0
20240913,160400,32154305,4050,4050,4050,4050,0
20240913,160300,32154305,4050,4050,4050,4050,0
20240913,160200,32154305,4050,4050,4050,4050,0
20240913,160100,32154305,4050,4050,4050,4050,0
20240913,160000,32154305,4050,4050,4050,4050,0
20240913,155900,32154305,4050,4050,4050,4050,0
20240913,155800,32154305,4050,4050,4050,4050,0
20240913,155700,32154305,4050,4050,4050,4050,0
20240913,155600,32154305,4050,4050,4050,4050,0
20240913,155500,32154305,4050,4050,4050,4050,0
20240913,155400,32154305,4050,4050,4050,4050,0
20240913,155300,32154305,4050,4050,4050,4050,0
20240913,155200,32154305,4050,4050,4050,4050,0
20240913,155100,32154305,4050,4050,4050,4050,0
20240913,155000,32154305,4050,4050,4050,4050,80
20240913,154900,32154305,4050,4050,4050,4050,0
20240913,154800,32154305,4050,4050,4050,4050,0
20240913,154700,32154305,4050,4050,4050,4050,0
20240913,154600,32154305,4050,4050,4050,4050,0
20240913,154500,32154305,4050,4050,4050,4050,0
20240913,154400,32154305,4050,4050,4050,4050,0
20240913,154300,32154305,4050,4050,4050,4050,0
20240913,154200,32154305,4050,4050,4050,4050,0
20240913,154100,32154305,4050,4050,4050,4050,0
20240913,154000,32154305,4050,4050,4050,4050,0
20240913,153900,32154305,4050,4050,4050,4050,0
20240913,153800,32154305,4050,4050,4050,4050,0
20240913,153700,32154305,4050,4050,4050,4050,0
20240913,153600,32154305,4050,4050,4050,4050,0
20240913,153500,32154305,4050,4050,4050,4050,0
20240913,153400,32154305,4050,4050,4050,4050,0
20240913,153300,32154305,4050,4050,4050,4050,0
20240913,153200,32154305,4050,4050,4050,4050,0
20240913,153100,32154305,4050,4050,4050,4050,0
20240913,153000,32154305,4050,4050,4050,4050,80
20240913,152900,31830305,4050,4050,4050,4050,0
20240913,152800,31830305,4050,4050,4050,4050,0
20240913,152700,31830305,4050,4050,4050,4050,0
20240913,152600,31830305,4050,4050,4050,4050,0
20240913,152500,31830305,4050,4050,4050,4050,0
20240913,152400,31830305,4050,4050,4050,4050,0
20240913,152300,31830305,4050,4050,4050,4050,0
20240913,152200,31830305,4050,4050,4050,4050,0
20240913,152100,31830305,4050,4050,4050,4050,0
20240913,152000,31830305,4050,4050,4050,4050,0
20240913,151900,31830305,4050,4050,4050,4050,152
20240913,151800,31214705,4050,4050,4050,4050,0
20240913,151700,31214705,4050,4050,4050,4050,0
20240913,151600,31214705,4050,4050,4050,4050,0
20240913,151500,31214705,4050,4050,4050,4050,55
20240913,151400,30991955,4055,4055,4055,4055,0
20240913,151300,30991955,4055,4055,4055,4055,0
20240913,151200,30991955,4055,4055,4055,4055,0
20240913,151100,30991955,4055,4055,4055,4055,0
20240913,151000,30991955,4055,4055,4055,4055,336
20240913,150900,29629475,4050,4050,4050,4050,0
20240913,150800,29629475,4050,4050,4050,4050,0
20240913,150700,29629475,4050,4050,4050,4050,0
20240913,150600,29629475,4050,4050,4050,4050,0
20240913,150500,29629475,4050,4050,4050,4050,0
20240913,150400,29629475,4050,4050,4050,4050,0
20240913,150300,29629475,4050,4050,4050,4050,0
20240913,150200,29629475,4050,4050,4050,4050,0
20240913,150100,29629475,4050,4050,4050,4050,0
20240913,150000,29629475,4050,4050,4070,4050,10
20240913,145900,29588835,4050,4050,4050,4050,2
20240913,145800,29580735,4050,4050,4050,4050,123
20240913,145700,29082585,4050,4050,4050,4050,0
20240913,145600,29082585,4050,4050,4050,4050,4
20240913,145500,29066385,4055,4055,4055,4055,1
20240913,145400,29062330,4065,4065,4065,4065,0
20240913,145300,29062330,4065,4065,4065,4065,0
20240913,145200,29062330,4065,4065,4065,4065,0
20240913,145100,29062330,4065,4065,4065,4065,0
20240913,145000,29062330,4065,4050,4065,4050,5
20240913,144900,29042050,4050,4050,4050,4050,0
20240913,144800,29042050,4050,4050,4050,4050,4
20240913,144700,29025850,4050,4050,4050,4050,2
20240913,144600,29017750,4045,4045,4045,4045,0
20240913,144500,29017750,4045,4045,4045,4045,0
20240913,144400,29017750,4045,4045,4045,4045,0
20240913,144300,29017750,4045,4045,4045,4045,0
20240913,144200,29017750,4045,4045,4045,4045,3
20240913,144100,29005615,4045,4045,4045,4045,0
20240913,144000,29005615,4045,4045,4045,4045,4
20240913,143900,28989435,4050,4045,4050,4045,5
20240913,143800,28969205,4050,4050,4050,4050,0
20240913,143700,28969205,4050,4050,4050,4050,0
20240913,143600,28969205,4050,4050,4050,4050,0
20240913,143500,28969205,4050,4050,4050,4050,0
20240913,143400,28969205,4050,4050,4050,4050,0
20240913,143300,28969205,4050,4050,4050,4050,0
20240913,143200,28969205,4050,4045,4050,4045,5
20240913,143100,28948970,4045,4045,4045,4045,4
20240913,143000,28932790,4045,4045,4045,4045,0
20240913,142900,28932790,4045,4045,4045,4045,2
20240913,142800,28924700,4045,4045,4045,4045,0
20240913,142700,28924700,4045,4045,4045,4045,0
20240913,142600,28924700,4045,4045,4045,4045,0
20240913,142500,28924700,4045,4045,4045,4045,0
20240913,142400,28924700,4045,4045,4045,4045,0
20240913,142300,28924700,4045,4045,4045,4045,4
20240913,142200,28908520,4045,4045,4045,4045,0
20240913,142100,28908520,4045,4045,4045,4045,3
20240913,142000,28896385,4045,4045,4045,4045,4
20240913,141900,28880205,4045,4045,4045,4045,0
20240913,141800,28880205,4045,4045,4045,4045,2
20240913,141700,28872115,4050,4050,4050,4050,0
20240913,141600,28872115,4050,4050,4050,4050,0
20240913,141500,28872115,4050,4050,4050,4050,0
20240913,141400,28872115,4050,4050,4050,4050,0
20240913,141300,28872115,4050,4050,4050,4050,0
20240913,141200,28872115,4050,4045,4050,4045,6
20240913,141100,28847835,4045,4045,4045,4045,0
20240913,141000,28847835,4045,4045,4045,4045,4
20240913,140900,28831655,4045,4045,4045,4045,0
20240913,140800,28831655,4045,4045,4045,4045,2
20240913,140700,28823565,4055,4055,4055,4055,0
20240913,140600,28823565,4055,4055,4055,4055,0
20240913,140500,28823565,4055,4055,4055,4055,0
20240913,140400,28823565,4055,4055,4055,4055,0
20240913,140300,28823565,4055,4055,4055,4055,0
20240913,140200,28823565,4055,4055,4055,4055,4
20240913,140100,28807345,4055,4055,4055,4055,0
20240913,140000,28807345,4055,4055,4055,4055,3
20240913,135900,28795180,4055,4055,4055,4055,2
20240913,135800,28787070,4055,4055,4055,4055,0
20240913,135700,28787070,4055,4055,4055,4055,0
20240913,135600,28787070,4055,4055,4055,4055,0
20240913,135500,28787070,4055,4055,4055,4055,0
20240913,135400,28787070,4055,4055,4055,4055,4
20240913,135300,28770850,4055,4055,4055,4055,4
20240913,135200,28754630,4055,4055,4055,4055,0
20240913,135100,28754630,4055,4055,4055,4055,2
20240913,135000,28746520,4060,4060,4060,4060,0
20240913,134900,28746520,4060,4060,4060,4060,0
20240913,134800,28746520,4060,4060,4060,4060,0
20240913,134700,28746520,4060,4060,4060,4060,0
20240913,134600,28746520,4060,4060,4060,4060,4
20240913,134500,28730280,4060,4060,4060,4060,2
20240913,134400,28722160,4060,4060,4060,4060,0
20240913,134300,28722160,4060,4060,4060,4060,1
20240913,134200,28718100,4060,4060,4060,4060,0
20240913,134100,28718100,4060,4060,4060,4060,0
20240913,134000,28718100,4060,4060,4060,4060,4
20240913,133900,28701860,4060,4060,4060,4060,0
20240913,133800,28701860,4060,4060,4060,4060,2
20240913,133700,28693740,4060,4060,4060,4060,2
20240913,133600,28685620,4060,4060,4060,4060,0
20240913,133500,28685620,4060,4060,4060,4060,0
20240913,133400,28685620,4060,4060,4060,4060,0
20240913,133300,28685620,4060,4060,4060,4060,4
20240913,133200,28669380,4060,4060,4060,4060,2
20240913,133100,28661260,4060,4060,4060,4060,0
20240913,133000,28661260,4060,4060,4060,4060,2
20240913,132900,28653140,4060,4060,4060,4060,0
20240913,132800,28653140,4060,4060,4060,4060,0
20240913,132700,28653140,4060,4060,4060,4060,3
20240913,132600,28640960,4060,4060,4060,4060,0
20240913,132500,28640960,4060,4060,4060,4060,4
20240913,132400,28624720,4055,4055,4055,4055,0
20240913,132300,28624720,4055,4055,4055,4055,0
20240913,132200,28624720,4055,4055,4055,4055,0
20240913,132100,28624720,4055,4045,4055,4045,8
20240913,132000,28592330,4045,4045,4045,4045,0
20240913,131900,28592330,4045,4045,4045,4045,2
20240913,131800,28584240,4045,4045,4045,4045,0
20240913,131700,28584240,4045,4045,4045,4045,0
20240913,131600,28584240,4045,4045,4045,4045,0
20240913,131500,28584240,4045,4045,4045,4045,0
20240913,131400,28584240,4045,4045,4045,4045,0
20240913,131300,28584240,4045,4045,4045,4045,4
20240913,131200,28568060,4045,4045,4045,4045,0
20240913,131100,28568060,4045,4045,4045,4045,4
20240913,131000,28551880,4045,4045,4045,4045,0
20240913,130900,28551880,4045,4045,4045,4045,1
20240913,130800,28547835,4040,4040,4040,4040,2
20240913,130700,28539755,4050,4050,4050,4050,0
20240913,130600,28539755,4050,4050,4050,4050,1
20240913,130500,28535705,4055,4055,4055,4055,4
20240913,130400,28519485,4065,4065,4065,4065,0
20240913,130300,28519485,4065,4065,4065,4065,0
20240913,130200,28519485,4065,4065,4065,4065,1
20240913,130100,28515420,4075,4075,4075,4075,0
20240913,130000,28515420,4075,4075,4075,4075,50
20240913,125900,28311670,4075,4065,4075,4065,52
20240913,125800,28099790,4055,4055,4055,4055,0
20240913,125700,28099790,4055,4055,4055,4055,4
20240913,125600,28083570,4055,4055,4055,4055,0
20240913,125500,28083570,4055,4055,4055,4055,4
20240913,125400,28067350,4055,4055,4055,4055,0
20240913,125300,28067350,4055,4055,4055,4055,3
20240913,125200,28055185,4055,4055,4055,4055,0
20240913,125100,28055185,4055,4055,4055,4055,0
20240913,125000,28055185,4055,4055,4055,4055,0
20240913,124900,28055185,4055,4055,4055,4055,0
20240913,124800,28055185,4055,4055,4055,4055,0
20240913,124700,28055185,4055,4055,4055,4055,3
20240913,124600,28043020,4055,4055,4055,4055,4
20240913,124500,28026800,4055,4055,4055,4055,0
20240913,124400,28026800,4055,4055,4055,4055,4
20240913,124300,28010580,4060,4060,4060,4060,0
20240913,124200,28010580,4060,4060,4060,4060,1
20240913,124100,28006520,4055,4055,4055,4055,0
20240913,124000,28006520,4055,4055,4055,4055,0
20240913,123900,28006520,4055,4055,4055,4055,0
20240913,123800,28006520,4055,4055,4055,4055,3
20240913,123700,27994355,4055,4055,4055,4055,0
20240913,123600,27994355,4055,4060,4060,4055,4
20240913,123500,27978130,4055,4055,4055,4055,28
20240913,123400,27864590,4040,4040,4040,4040,2
20240913,123300,27856510,4035,4035,4035,4035,0
20240913,123200,27856510,4035,4035,4035,4035,0
20240913,123100,27856510,4035,4035,4035,4035,0
20240913,123000,27856510,4035,4035,4035,4035,0
20240913,122900,27856510,4035,4035,4035,4035,1
20240913,122800,27852475,4030,4030,4030,4030,2
20240913,122700,27844415,4035,4035,4035,4035,1
20240913,122600,27840380,4035,4030,4035,4030,6
20240913,122500,27816190,4030,4030,4030,4030,2
20240913,122400,27808130,4035,4035,4035,4035,0
20240913,122300,27808130,4035,4035,4035,4035,0
20240913,122200,27808130,4035,4035,4035,4035,0
20240913,122100,27808130,4035,4035,4035,4035,2
20240913,122000,27800060,4030,4030,4030,4030,3
20240913,121900,27787970,4030,4030,4030,4030,0
20240913,121800,27787970,4030,4030,4030,4030,4
20240913,121700,27771850,4030,4030,4030,4030,2
20240913,121600,27763790,4030,4030,4030,4030,0
20240913,121500,27763790,4030,4030,4030,4030,2
20240913,121400,27755730,4070,4070,4070,4070,0
20240913,121300,27755730,4070,4070,4070,4070,0
20240913,121200,27755730,4070,4070,4070,4070,0
20240913,121100,27755730,4070,4070,4070,4070,0
20240913,121000,27755730,4070,4070,4070,4070,5
20240913,120900,27735380,4070,4025,4070,4025,182
20240913,120800,26994795,4020,4020,4020,4020,0
20240913,120700,26994795,4020,4020,4020,4020,4
20240913,120600,26978715,4020,4020,4020,4020,2
20240913,120500,26970675,4020,4020,4020,4020,0
20240913,120400,26970675,4020,4020,4020,4020,3
20240913,120300,26958615,4030,4030,4030,4030,0
20240913,120200,26958615,4030,4030,4030,4030,0
20240913,120100,26958615,4030,4030,4030,4030,4
20240913,120000,26942495,4030,4030,4030,4030,0
20240913,115900,26942495,4030,4035,4035,4030,4
20240913,115800,26926365,4030,4030,4030,4030,2
20240913,115700,26918305,4020,4020,4020,4020,0
20240913,115600,26918305,4020,4020,4020,4020,0
20240913,115500,26918305,4020,4020,4020,4020,0
20240913,115400,26918305,4020,4020,4020,4020,0
20240913,115300,26918305,4020,4020,4020,4020,0
20240913,115200,26918305,4020,4020,4020,4020,0
20240913,115100,26918305,4020,4020,4020,4020,3
20240913,115000,26906245,4020,4020,4020,4020,2
20240913,114900,26898205,4020,4020,4020,4020,0
20240913,114800,26898205,4020,4020,4020,4020,2
20240913,114700,26890165,4020,4020,4020,4020,0
20240913,114600,26890165,4020,4020,4020,4020,0
20240913,114500,26890165,4020,4020,4020,4020,4
20240913,114400,26874085,4020,4020,4020,4020,0
20240913,114300,26874085,4020,4020,4020,4020,4
20240913,114200,26858005,4020,4020,4020,4020,4
20240913,114100,26841925,4020,4020,4020,4020,0
20240913,114000,26841925,4020,4020,4020,4020,2
20240913,113900,26833885,4020,4020,4020,4020,2
20240913,113800,26825845,4020,4020,4020,4020,0
20240913,113700,26825845,4020,4020,4020,4020,0
20240913,113600,26825845,4020,4020,4020,4020,0
20240913,113500,26825845,4020,4020,4020,4020,0
20240913,113400,26825845,4020,4020,4020,4020,0
20240913,113300,26825845,4020,4020,4020,4020,0
20240913,113200,26825845,4020,4020,4020,4020,4
20240913,113100,26809765,4020,4020,4020,4020,1
20240913,113000,26805745,4020,4020,4020,4020,0
20240913,112900,26805745,4020,4020,4020,4020,4
20240913,112800,26789665,4020,4020,4020,4020,0
20240913,112700,26789665,4020,4025,4025,4020,26
20240913,112600,26685025,4015,4015,4015,4015,2
20240913,112500,26676995,4015,4015,4015,4015,138
20240913,112400,26122925,4015,4015,4015,4015,3
20240913,112300,26110880,4015,4015,4015,4015,2
20240913,112200,26102850,4060,4060,4060,4060,0
20240913,112100,26102850,4060,4060,4060,4060,0
20240913,112000,26102850,4060,4060,4060,4060,0
20240913,111900,26102850,4060,4060,4060,4060,0
20240913,111800,26102850,4060,4015,4060,4015,24
20240913,111700,26006390,4015,4015,4015,4015,3
20240913,111600,25994345,4010,4020,4020,4010,4
20240913,111500,25978285,4010,4010,4010,4010,2
20240913,111400,25970265,4040,4040,4040,4040,0
20240913,111300,25970265,4040,4040,4040,4040,0
20240913,111200,25970265,4040,4040,4040,4040,0
20240913,111100,25970265,4040,4040,4040,4040,0
20240913,111000,25970265,4040,4040,4040,4040,0
20240913,110900,25970265,4040,4015,4040,4015,24
20240913,110800,25873855,4015,4010,4015,4010,230
20240913,110700,24951485,4010,4010,4010,4010,106
20240913,110600,24526425,4015,4015,4015,4015,1
20240913,110500,24522410,4010,4010,4010,4010,26
20240913,110400,24418150,4030,4030,4030,4030,0
20240913,110300,24418150,4030,4030,4030,4030,0
20240913,110200,24418150,4030,4030,4030,4030,0
20240913,110100,24418150,4030,4030,4030,4030,0
20240913,110000,24418150,4030,4025,4030,4025,8
20240913,105900,24385920,4035,4035,4035,4035,0
20240913,105800,24385920,4035,4035,4035,4035,0
20240913,105700,24385920,4035,4030,4035,4030,10
20240913,105600,24345580,4045,4045,4045,4045,0
20240913,105500,24345580,4045,4045,4045,4045,0
20240913,105400,24345580,4045,4045,4045,4045,0
20240913,105300,24345580,4045,4015,4045,4015,6
20240913,105200,24321430,4010,4010,4010,4010,4
20240913,105100,24305390,4010,4010,4010,4010,4
20240913,105000,24289350,4010,4010,4010,4010,0
20240913,104900,24289350,4010,4010,4010,4010,9
20240913,104800,24253260,4010,4010,4010,4010,0
20240913,104700,24253260,4010,4010,4010,4010,2
20240913,104600,24245240,4045,4045,4045,4045,0
20240913,104500,24245240,4045,4045,4045,4045,0
20240913,104400,24245240,4045,4045,4045,4045,0
20240913,104300,24245240,4045,4045,4045,4045,0
20240913,104200,24245240,4045,4040,4045,4040,4
20240913,104100,24229070,4045,4045,4045,4045,0
20240913,104000,24229070,4045,4045,4045,4045,2
20240913,103900,24220980,4060,4060,4060,4060,0
20240913,103800,24220980,4060,4000,4060,4000,5
20240913,103700,24200810,4065,4060,4065,4060,4
20240913,103600,24184560,4050,4050,4050,4050,2
20240913,103500,24176460,4070,4070,4070,4070,6
20240913,103400,24152040,4075,4060,4075,4060,392
20240913,103300,22560415,4080,4065,4085,4065,1072
20240913,103200,18202595,3905,3905,3905,3905,0
20240913,103100,18202595,3905,4125,4125,3905,2936
20240913,103000,6273350,4125,4125,4125,4125,2
20240913,102900,6265100,4125,4125,4125,4125,0
20240913,102800,6265100,4125,4125,4125,4125,2
20240913,102700,6256850,4125,4125,4125,4125,2
20240913,102600,6248600,4125,4125,4125,4125,8
20240913,102500,6215600,4125,4125,4125,4125,2
20240913,102400,6207350,4125,4125,4125,4125,1
20240913,102300,6203225,4130,4130,4130,4130,3
20240913,102200,6190835,4125,4125,4125,4125,2
20240913,102100,6182585,4125,4125,4125,4125,0
20240913,102000,6182585,4125,4125,4125,4125,2
20240913,101900,6174335,4125,4125,4125,4125,2
20240913,101800,6166085,4125,4125,4125,4125,0
20240913,101700,6166085,4125,4125,4125,4125,2
20240913,101600,6157835,4125,4125,4125,4125,2
20240913,101500,6149585,4125,4125,4125,4125,0
20240913,101400,6149585,4125,4125,4125,4125,2
20240913,101300,6141335,4125,4125,4125,4125,0
20240913,101200,6141335,4125,4125,4125,4125,2
20240913,101100,6133085,4125,4125,4125,4125,2
20240913,101000,6124835,4125,4125,4125,4125,0
20240913,100900,6124835,4125,4125,4125,4125,2
20240913,100800,6116585,4125,4125,4125,4125,1
20240913,100700,6112460,4125,4125,4125,4125,0
20240913,100600,6112460,4125,4125,4125,4125,2
20240913,100500,6104210,4125,4125,4125,4125,6
20240913,100400,6079460,4125,4125,4125,4125,2
20240913,100300,6071210,4125,4125,4125,4125,2
20240913,100200,6062960,4125,4125,4125,4125,0
20240913,100100,6062960,4125,4125,4125,4125,2
20240913,100000,6054710,4125,4125,4125,4125,2
20240913,095900,6046460,4125,4125,4125,4125,0
20240913,095800,6046460,4125,4125,4125,4125,2
20240913,095700,6038210,4125,4125,4125,4125,0
20240913,095600,6038210,4125,4125,4125,4125,2
20240913,095500,6029960,4125,4125,4125,4125,63
20240913,095400,5770085,4125,4125,4125,4125,0
20240913,095300,5770085,4125,4125,4125,4125,2
20240913,095200,5761835,4125,4125,4125,4125,2
20240913,095100,5753585,4125,4125,4125,4125,0
20240913,095000,5753585,4125,4125,4125,4125,1
20240913,094900,5749460,4125,4125,4125,4125,114
20240913,094800,5279210,4125,4125,4125,4125,2
20240913,094700,5270960,4125,4125,4125,4125,2
20240913,094600,5262710,4125,4125,4125,4125,0
20240913,094500,5262710,4125,4125,4125,4125,2
20240913,094400,5254460,4130,4125,4130,4125,3
20240913,094300,5242080,4125,4125,4125,4125,0
20240913,094200,5242080,4125,4125,4125,4125,2
20240913,094100,5233830,4130,4130,4130,4130,0
20240913,094000,5233830,4130,4130,4130,4130,0
20240913,093900,5233830,4130,4130,4130,4130,0
20240913,093800,5233830,4130,4130,4130,4130,0
20240913,093700,5233830,4130,4130,4130,4130,0
20240913,093600,5233830,4130,4130,4130,4130,2
20240913,093500,5225570,4130,4130,4130,4130,0
20240913,093400,5225570,4130,4130,4130,4130,0
20240913,093300,5225570,4130,4130,4130,4130,0
20240913,093200,5225570,4130,4130,4130,4130,0
20240913,093100,5225570,4130,4130,4130,4130,0
20240913,093000,5225570,4130,4130,4130,4130,0
20240913,092900,5225570,4130,4130,4130,4130,0
20240913,092800,5225570,4130,4130,4130,4130,0
20240913,092700,5225570,4130,4130,4130,4130,41
20240913,092600,5056240,4125,4125,4125,4125,0
20240913,092500,5056240,4125,4125,4125,4125,0
20240913,092400,5056240,4125,4125,4125,4125,0
20240913,092300,5056240,4125,4125,4125,4125,0
20240913,092200,5056240,4125,4125,4125,4125,0
20240913,092100,5056240,4125,4125,4125,4125,0
20240913,092000,5056240,4125,4125,4125,4125,0
20240913,091900,5056240,4125,4125,4125,4125,10
20240913,091800,5014990,4125,4125,4125,4125,42
20240913,091700,4841740,4125,4125,4125,4125,0
20240913,091600,4841740,4125,4125,4125,4125,0
20240913,091500,4841740,4125,4125,4125,4125,0
20240913,091400,4841740,4125,4125,4125,4125,0
20240913,091300,4841740,4125,4125,4125,4125,0
20240913,091200,4841740,4125,4125,4125,4125,0
20240913,091100,4841740,4125,4125,4125,4125,10
20240913,091000,4800490,4125,4130,4130,4125,300
20240913,090900,3562985,4125,4125,4125,4125,0
20240913,090800,3562985,4125,4125,4125,4125,0
20240913,090700,3562985,4125,4125,4125,4125,0
20240913,090600,3562985,4125,4125,4125,4125,0
20240913,090500,3562985,4125,4125,4125,4125,1
20240913,090400,3558860,4125,4125,4125,4125,0
20240913,090300,3558860,4125,4125,4125,4125,100
20240913,090200,3146360,4120,4120,4120,4120,0
20240913,090100,3146360,4120,4120,4120,4120,238
20240913,090000,2165800,4165,4165,4165,4165,517