KissMeData/219420/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,203800,80180965,4645,4645,4645,4645,583
20240909,203700,80180965,4645,4645,4645,4645,0
20240909,203600,80180965,4645,4645,4645,4645,0
20240909,203500,80180965,4645,4645,4645,4645,0
20240909,203400,80180965,4645,4645,4645,4645,0
20240909,203300,80180965,4645,4645,4645,4645,0
20240909,203200,80180965,4645,4645,4645,4645,0
20240909,203100,80180965,4645,4645,4645,4645,0
20240909,203000,80180965,4645,4645,4645,4645,0
20240909,202900,80180965,4645,4645,4645,4645,0
20240909,202800,80180965,4645,4645,4645,4645,0
20240909,202700,80180965,4645,4645,4645,4645,0
20240909,202600,80180965,4645,4645,4645,4645,0
20240909,202500,80180965,4645,4645,4645,4645,0
20240909,202400,80180965,4645,4645,4645,4645,0
20240909,202300,80180965,4645,4645,4645,4645,0
20240909,202200,80180965,4645,4645,4645,4645,0
20240909,202100,80180965,4645,4645,4645,4645,0
20240909,202000,80180965,4645,4645,4645,4645,0
20240909,201900,80180965,4645,4645,4645,4645,0
20240909,201800,80180965,4645,4645,4645,4645,0
20240909,201700,80180965,4645,4645,4645,4645,0
20240909,201600,80180965,4645,4645,4645,4645,0
20240909,201500,80180965,4645,4645,4645,4645,0
20240909,201400,80180965,4645,4645,4645,4645,0
20240909,201300,80180965,4645,4645,4645,4645,0
20240909,201200,80180965,4645,4645,4645,4645,0
20240909,201100,80180965,4645,4645,4645,4645,0
20240909,201000,80180965,4645,4645,4645,4645,0
20240909,200900,80180965,4645,4645,4645,4645,0
20240909,200800,80180965,4645,4645,4645,4645,583
20240909,200700,80180965,4645,4645,4645,4645,0
20240909,200600,80180965,4645,4645,4645,4645,0
20240909,200500,80180965,4645,4645,4645,4645,0
20240909,200400,80180965,4645,4645,4645,4645,0
20240909,200300,80180965,4645,4645,4645,4645,0
20240909,200200,80180965,4645,4645,4645,4645,0
20240909,200100,80180965,4645,4645,4645,4645,0
20240909,200000,80180965,4645,4645,4645,4645,0
20240909,195900,80180965,4645,4645,4645,4645,0
20240909,195800,80180965,4645,4645,4645,4645,0
20240909,195700,80180965,4645,4645,4645,4645,0
20240909,195600,80180965,4645,4645,4645,4645,0
20240909,195500,80180965,4645,4645,4645,4645,0
20240909,195400,80180965,4645,4645,4645,4645,0
20240909,195300,80180965,4645,4645,4645,4645,0
20240909,195200,80180965,4645,4645,4645,4645,0
20240909,195100,80180965,4645,4645,4645,4645,0
20240909,195000,80180965,4645,4645,4645,4645,0
20240909,194900,80180965,4645,4645,4645,4645,0
20240909,194800,80180965,4645,4645,4645,4645,0
20240909,194700,80180965,4645,4645,4645,4645,0
20240909,194600,80180965,4645,4645,4645,4645,0
20240909,194500,80180965,4645,4645,4645,4645,0
20240909,194400,80180965,4645,4645,4645,4645,0
20240909,194300,80180965,4645,4645,4645,4645,0
20240909,194200,80180965,4645,4645,4645,4645,0
20240909,194100,80180965,4645,4645,4645,4645,0
20240909,194000,80180965,4645,4645,4645,4645,0
20240909,193900,80180965,4645,4645,4645,4645,0
20240909,193800,80180965,4645,4645,4645,4645,583
20240909,193700,80180965,4645,4645,4645,4645,0
20240909,193600,80180965,4645,4645,4645,4645,0
20240909,193500,80180965,4645,4645,4645,4645,0
20240909,193400,80180965,4645,4645,4645,4645,0
20240909,193300,80180965,4645,4645,4645,4645,0
20240909,193200,80180965,4645,4645,4645,4645,0
20240909,193100,80180965,4645,4645,4645,4645,0
20240909,193000,80180965,4645,4645,4645,4645,0
20240909,192900,80180965,4645,4645,4645,4645,0
20240909,192800,80180965,4645,4645,4645,4645,0
20240909,192700,80180965,4645,4645,4645,4645,0
20240909,192600,80180965,4645,4645,4645,4645,0
20240909,192500,80180965,4645,4645,4645,4645,0
20240909,192400,80180965,4645,4645,4645,4645,0
20240909,192300,80180965,4645,4645,4645,4645,0
20240909,192200,80180965,4645,4645,4645,4645,0
20240909,192100,80180965,4645,4645,4645,4645,0
20240909,192000,80180965,4645,4645,4645,4645,0
20240909,191900,80180965,4645,4645,4645,4645,0
20240909,191800,80180965,4645,4645,4645,4645,0
20240909,191700,80180965,4645,4645,4645,4645,0
20240909,191600,80180965,4645,4645,4645,4645,0
20240909,191500,80180965,4645,4645,4645,4645,0
20240909,191400,80180965,4645,4645,4645,4645,0
20240909,191300,80180965,4645,4645,4645,4645,0
20240909,191200,80180965,4645,4645,4645,4645,0
20240909,191100,80180965,4645,4645,4645,4645,0
20240909,191000,80180965,4645,4645,4645,4645,0
20240909,190900,80180965,4645,4645,4645,4645,0
20240909,190800,80180965,4645,4645,4645,4645,583
20240909,190700,80180965,4645,4645,4645,4645,0
20240909,190600,80180965,4645,4645,4645,4645,0
20240909,190500,80180965,4645,4645,4645,4645,0
20240909,190400,80180965,4645,4645,4645,4645,0
20240909,190300,80180965,4645,4645,4645,4645,0
20240909,190200,80180965,4645,4645,4645,4645,0
20240909,190100,80180965,4645,4645,4645,4645,0
20240909,190000,80180965,4645,4645,4645,4645,0
20240909,185900,80180965,4645,4645,4645,4645,0
20240909,185800,80180965,4645,4645,4645,4645,0
20240909,185700,80180965,4645,4645,4645,4645,0
20240909,185600,80180965,4645,4645,4645,4645,0
20240909,185500,80180965,4645,4645,4645,4645,0
20240909,185400,80180965,4645,4645,4645,4645,0
20240909,185300,80180965,4645,4645,4645,4645,0
20240909,185200,80180965,4645,4645,4645,4645,0
20240909,185100,80180965,4645,4645,4645,4645,0
20240909,185000,80180965,4645,4645,4645,4645,0
20240909,184900,80180965,4645,4645,4645,4645,0
20240909,184800,80180965,4645,4645,4645,4645,0
20240909,184700,80180965,4645,4645,4645,4645,0
20240909,184600,80180965,4645,4645,4645,4645,0
20240909,184500,80180965,4645,4645,4645,4645,0
20240909,184400,80180965,4645,4645,4645,4645,0
20240909,184300,80180965,4645,4645,4645,4645,0
20240909,184200,80180965,4645,4645,4645,4645,0
20240909,184100,80180965,4645,4645,4645,4645,0
20240909,184000,80180965,4645,4645,4645,4645,0
20240909,183900,80180965,4645,4645,4645,4645,0
20240909,183800,80180965,4645,4645,4645,4645,583
20240909,183700,80180965,4645,4645,4645,4645,0
20240909,183600,80180965,4645,4645,4645,4645,0
20240909,183500,80180965,4645,4645,4645,4645,0
20240909,183400,80180965,4645,4645,4645,4645,0
20240909,183300,80180965,4645,4645,4645,4645,0
20240909,183200,80180965,4645,4645,4645,4645,0
20240909,183100,80180965,4645,4645,4645,4645,0
20240909,183000,80180965,4645,4645,4645,4645,0
20240909,182900,80180965,4645,4645,4645,4645,0
20240909,182800,80180965,4645,4645,4645,4645,0
20240909,182700,80180965,4645,4645,4645,4645,0
20240909,182600,80180965,4645,4645,4645,4645,0
20240909,182500,80180965,4645,4645,4645,4645,0
20240909,182400,80180965,4645,4645,4645,4645,0
20240909,182300,80180965,4645,4645,4645,4645,0
20240909,182200,80180965,4645,4645,4645,4645,0
20240909,182100,80180965,4645,4645,4645,4645,0
20240909,182000,80180965,4645,4645,4645,4645,0
20240909,181900,80180965,4645,4645,4645,4645,0
20240909,181800,80180965,4645,4645,4645,4645,0
20240909,181700,80180965,4645,4645,4645,4645,0
20240909,181600,80180965,4645,4645,4645,4645,0
20240909,181500,80180965,4645,4645,4645,4645,0
20240909,181400,80180965,4645,4645,4645,4645,0
20240909,181300,80180965,4645,4645,4645,4645,0
20240909,181200,80180965,4645,4645,4645,4645,0
20240909,181100,80180965,4645,4645,4645,4645,0
20240909,181000,80180965,4645,4645,4645,4645,0
20240909,180900,80180965,4645,4645,4645,4645,0
20240909,180800,80180965,4645,4645,4645,4645,583
20240909,180700,80180965,4645,4645,4645,4645,0
20240909,180600,80180965,4645,4645,4645,4645,0
20240909,180500,80180965,4645,4645,4645,4645,0
20240909,180400,80180965,4645,4645,4645,4645,0
20240909,180300,80180965,4645,4645,4645,4645,0
20240909,180200,80180965,4645,4645,4645,4645,0
20240909,180100,80180965,4645,4645,4645,4645,0
20240909,180000,80180965,4645,4645,4645,4645,0
20240909,175900,80180965,4645,4645,4645,4645,0
20240909,175800,80180965,4645,4645,4645,4645,0
20240909,175700,80180965,4645,4645,4645,4645,0
20240909,175600,80180965,4645,4645,4645,4645,0
20240909,175500,80180965,4645,4645,4645,4645,0
20240909,175400,80180965,4645,4645,4645,4645,0
20240909,175300,80180965,4645,4645,4645,4645,0
20240909,175200,80180965,4645,4645,4645,4645,0
20240909,175100,80180965,4645,4645,4645,4645,0
20240909,175000,80180965,4645,4645,4645,4645,0
20240909,174900,80180965,4645,4645,4645,4645,0
20240909,174800,80180965,4645,4645,4645,4645,0
20240909,174700,80180965,4645,4645,4645,4645,0
20240909,174600,80180965,4645,4645,4645,4645,0
20240909,174500,80180965,4645,4645,4645,4645,0
20240909,174400,80180965,4645,4645,4645,4645,0
20240909,174300,80180965,4645,4645,4645,4645,0
20240909,174200,80180965,4645,4645,4645,4645,0
20240909,174100,80180965,4645,4645,4645,4645,0
20240909,174000,80180965,4645,4645,4645,4645,0
20240909,173900,80180965,4645,4645,4645,4645,0
20240909,173800,80180965,4645,4645,4645,4645,583
20240909,173700,80180965,4645,4645,4645,4645,0
20240909,173600,80180965,4645,4645,4645,4645,0
20240909,173500,80180965,4645,4645,4645,4645,0
20240909,173400,80180965,4645,4645,4645,4645,0
20240909,173300,80180965,4645,4645,4645,4645,0
20240909,173200,80180965,4645,4645,4645,4645,0
20240909,173100,80180965,4645,4645,4645,4645,0
20240909,173000,80180965,4645,4645,4645,4645,0
20240909,172900,80180965,4645,4645,4645,4645,0
20240909,172800,80180965,4645,4645,4645,4645,0
20240909,172700,80180965,4645,4645,4645,4645,0
20240909,172600,80180965,4645,4645,4645,4645,0
20240909,172500,80180965,4645,4645,4645,4645,0
20240909,172400,80180965,4645,4645,4645,4645,0
20240909,172300,80180965,4645,4645,4645,4645,0
20240909,172200,80180965,4645,4645,4645,4645,0
20240909,172100,80180965,4645,4645,4645,4645,0
20240909,172000,80180965,4645,4645,4645,4645,0
20240909,171900,80180965,4645,4645,4645,4645,0
20240909,171800,80180965,4645,4645,4645,4645,0
20240909,171700,80180965,4645,4645,4645,4645,0
20240909,171600,80180965,4645,4645,4645,4645,0
20240909,171500,80180965,4645,4645,4645,4645,0
20240909,171400,80180965,4645,4645,4645,4645,0
20240909,171300,80180965,4645,4645,4645,4645,0
20240909,171200,80180965,4645,4645,4645,4645,0
20240909,171100,80180965,4645,4645,4645,4645,0
20240909,171000,80180965,4645,4645,4645,4645,0
20240909,170900,80180965,4645,4645,4645,4645,0
20240909,170800,80180965,4645,4645,4645,4645,583
20240909,170700,80180965,4645,4645,4645,4645,0
20240909,170600,80180965,4645,4645,4645,4645,0
20240909,170500,80180965,4645,4645,4645,4645,0
20240909,170400,80180965,4645,4645,4645,4645,0
20240909,170300,80180965,4645,4645,4645,4645,0
20240909,170200,80180965,4645,4645,4645,4645,0
20240909,170100,80180965,4645,4645,4645,4645,0
20240909,170000,80180965,4645,4645,4645,4645,0
20240909,165900,80180965,4645,4645,4645,4645,0
20240909,165800,80180965,4645,4645,4645,4645,0
20240909,165700,80180965,4645,4645,4645,4645,0
20240909,165600,80180965,4645,4645,4645,4645,0
20240909,165500,80180965,4645,4645,4645,4645,0
20240909,165400,80180965,4645,4645,4645,4645,0
20240909,165300,80180965,4645,4645,4645,4645,0
20240909,165200,80180965,4645,4645,4645,4645,0
20240909,165100,80180965,4645,4645,4645,4645,0
20240909,165000,80180965,4645,4645,4645,4645,0
20240909,164900,80180965,4645,4645,4645,4645,0
20240909,164800,80180965,4645,4645,4645,4645,0
20240909,164700,80180965,4645,4645,4645,4645,0
20240909,164600,80180965,4645,4645,4645,4645,0
20240909,164500,80180965,4645,4645,4645,4645,0
20240909,164400,80180965,4645,4645,4645,4645,0
20240909,164300,80180965,4645,4645,4645,4645,0
20240909,164200,80180965,4645,4645,4645,4645,0
20240909,164100,80180965,4645,4645,4645,4645,0
20240909,164000,80180965,4645,4645,4645,4645,0
20240909,163900,80180965,4645,4645,4645,4645,0
20240909,163800,80180965,4645,4645,4645,4645,583
20240909,163700,80180965,4645,4645,4645,4645,0
20240909,163600,80180965,4645,4645,4645,4645,0
20240909,163500,80180965,4645,4645,4645,4645,0
20240909,163400,80180965,4645,4645,4645,4645,0
20240909,163300,80180965,4645,4645,4645,4645,0
20240909,163200,80180965,4645,4645,4645,4645,0
20240909,163100,80180965,4645,4645,4645,4645,0
20240909,163000,80180965,4645,4645,4645,4645,0
20240909,162900,80180965,4645,4645,4645,4645,0
20240909,162800,80180965,4645,4645,4645,4645,0
20240909,162700,80180965,4645,4645,4645,4645,0
20240909,162600,80180965,4645,4645,4645,4645,0
20240909,162500,80180965,4645,4645,4645,4645,0
20240909,162400,80180965,4645,4645,4645,4645,0
20240909,162300,80180965,4645,4645,4645,4645,0
20240909,162200,80180965,4645,4645,4645,4645,0
20240909,162100,80180965,4645,4645,4645,4645,0
20240909,162000,80180965,4645,4645,4645,4645,0
20240909,161900,80180965,4645,4645,4645,4645,0
20240909,161800,80180965,4645,4645,4645,4645,0
20240909,161700,80180965,4645,4645,4645,4645,0
20240909,161600,80180965,4645,4645,4645,4645,0
20240909,161500,80180965,4645,4645,4645,4645,0
20240909,161400,80180965,4645,4645,4645,4645,0
20240909,161300,80180965,4645,4645,4645,4645,0
20240909,161200,80180965,4645,4645,4645,4645,0
20240909,161100,80180965,4645,4645,4645,4645,0
20240909,161000,80180965,4645,4645,4645,4645,0
20240909,160900,80180965,4645,4645,4645,4645,0
20240909,160800,80180965,4645,4645,4645,4645,583
20240909,160700,80180965,4645,4645,4645,4645,0
20240909,160600,80180965,4645,4645,4645,4645,0
20240909,160500,80180965,4645,4645,4645,4645,0
20240909,160400,80180965,4645,4645,4645,4645,0
20240909,160300,80180965,4645,4645,4645,4645,0
20240909,160200,80180965,4645,4645,4645,4645,0
20240909,160100,80180965,4645,4645,4645,4645,0
20240909,160000,80180965,4645,4645,4645,4645,0
20240909,155900,80180965,4645,4645,4645,4645,0
20240909,155800,80180965,4645,4645,4645,4645,0
20240909,155700,80180965,4645,4645,4645,4645,0
20240909,155600,80180965,4645,4645,4645,4645,0
20240909,155500,80180965,4645,4645,4645,4645,0
20240909,155400,80180965,4645,4645,4645,4645,0
20240909,155300,80180965,4645,4645,4645,4645,0
20240909,155200,80180965,4645,4645,4645,4645,0
20240909,155100,80180965,4645,4645,4645,4645,0
20240909,155000,80180965,4645,4645,4645,4645,0
20240909,154900,80180965,4645,4645,4645,4645,0
20240909,154800,80180965,4645,4645,4645,4645,0
20240909,154700,80180965,4645,4645,4645,4645,0
20240909,154600,80180965,4645,4645,4645,4645,0
20240909,154500,80180965,4645,4645,4645,4645,0
20240909,154400,80180965,4645,4645,4645,4645,0
20240909,154300,80180965,4645,4645,4645,4645,0
20240909,154200,80180965,4645,4645,4645,4645,0
20240909,154100,80180965,4645,4645,4645,4645,0
20240909,154000,80180965,4645,4645,4645,4645,0
20240909,153900,80180965,4645,4645,4645,4645,0
20240909,153800,80180965,4645,4645,4645,4645,583
20240909,153700,80180965,4645,4645,4645,4645,0
20240909,153600,80180965,4645,4645,4645,4645,0
20240909,153500,80180965,4645,4645,4645,4645,0
20240909,153400,80180965,4645,4645,4645,4645,0
20240909,153300,80180965,4645,4645,4645,4645,0
20240909,153200,80180965,4645,4645,4645,4645,0
20240909,153100,80180965,4645,4645,4645,4645,0
20240909,153000,80180965,4645,4645,4645,4645,583
20240909,152900,77472930,4645,4645,4645,4645,0
20240909,152800,77472930,4645,4645,4645,4645,0
20240909,152700,77472930,4645,4645,4645,4645,0
20240909,152600,77472930,4645,4645,4645,4645,0
20240909,152500,77472930,4645,4645,4645,4645,0
20240909,152400,77472930,4645,4645,4645,4645,0
20240909,152300,77472930,4645,4645,4645,4645,0
20240909,152200,77472930,4645,4645,4645,4645,0
20240909,152100,77472930,4645,4645,4645,4645,0
20240909,152000,77472930,4645,4645,4645,4645,0
20240909,151900,77472930,4645,4645,4645,4645,20
20240909,151800,77380030,4650,4645,4650,4645,201
20240909,151700,76446330,4645,4645,4645,4645,0
20240909,151600,76446330,4645,4645,4645,4645,1
20240909,151500,76441685,4640,4640,4640,4640,0
20240909,151400,76441685,4640,4640,4640,4640,0
20240909,151300,76441685,4640,4640,4640,4640,0
20240909,151200,76441685,4640,4640,4640,4640,0
20240909,151100,76441685,4640,4640,4640,4640,0
20240909,151000,76441685,4640,4640,4640,4640,0
20240909,150900,76441685,4640,4635,4640,4635,86
20240909,150800,76042850,4640,4640,4640,4640,1
20240909,150700,76038210,4645,4645,4645,4645,0
20240909,150600,76038210,4645,4645,4645,4645,0
20240909,150500,76038210,4645,4645,4645,4645,0
20240909,150400,76038210,4645,4645,4645,4645,0
20240909,150300,76038210,4645,4645,4645,4645,0
20240909,150200,76038210,4645,4645,4645,4645,2
20240909,150100,76028920,4645,4645,4645,4645,0
20240909,150000,76028920,4645,4645,4645,4645,0
20240909,145900,76028920,4645,4645,4645,4645,0
20240909,145800,76028920,4645,4645,4645,4645,0
20240909,145700,76028920,4645,4645,4645,4645,0
20240909,145600,76028920,4645,4645,4645,4645,0
20240909,145500,76028920,4645,4645,4645,4645,0
20240909,145400,76028920,4645,4645,4645,4645,43
20240909,145300,75829185,4640,4640,4640,4640,13
20240909,145200,75768865,4640,4640,4640,4640,4
20240909,145100,75750305,4630,4630,4630,4630,24
20240909,145000,75639185,4605,4605,4605,4605,0
20240909,144900,75639185,4605,4605,4605,4605,0
20240909,144800,75639185,4605,4605,4605,4605,0
20240909,144700,75639185,4605,4640,4640,4605,103
20240909,144600,75162955,4645,4645,4645,4645,0
20240909,144500,75162955,4645,4645,4645,4645,0
20240909,144400,75162955,4645,4645,4645,4645,0
20240909,144300,75162955,4645,4640,4645,4640,13
20240909,144200,75102595,4640,4640,4640,4640,1
20240909,144100,75097955,4640,4640,4640,4640,5
20240909,144000,75074755,4640,4635,4640,4635,34
20240909,143900,74917115,4635,4635,4635,4635,61
20240909,143800,74634380,4645,4645,4645,4645,0
20240909,143700,74634380,4645,4645,4645,4645,106
20240909,143600,74142010,4650,4650,4650,4650,50
20240909,143500,73909510,4650,4650,4650,4650,0
20240909,143400,73909510,4650,4650,4650,4650,58
20240909,143300,73639810,4650,4650,4650,4650,0
20240909,143200,73639810,4650,4650,4650,4650,0
20240909,143100,73639810,4650,4650,4650,4650,0
20240909,143000,73639810,4650,4650,4650,4650,0
20240909,142900,73639810,4650,4650,4650,4650,0
20240909,142800,73639810,4650,4650,4650,4650,100
20240909,142700,73174810,4655,4655,4655,4655,25
20240909,142600,73058435,4655,4655,4655,4655,0
20240909,142500,73058435,4655,4655,4655,4655,0
20240909,142400,73058435,4655,4655,4655,4655,75
20240909,142300,72709310,4665,4665,4665,4665,0
20240909,142200,72709310,4665,4665,4665,4665,0
20240909,142100,72709310,4665,4665,4665,4665,0
20240909,142000,72709310,4665,4665,4665,4665,0
20240909,141900,72709310,4665,4665,4665,4665,0
20240909,141800,72709310,4665,4665,4665,4665,0
20240909,141700,72709310,4665,4665,4665,4665,0
20240909,141600,72709310,4665,4665,4665,4665,0
20240909,141500,72709310,4665,4665,4665,4665,0
20240909,141400,72709310,4665,4665,4665,4665,0
20240909,141300,72709310,4665,4665,4665,4665,0
20240909,141200,72709310,4665,4665,4665,4665,20
20240909,141100,72616010,4660,4660,4660,4660,0
20240909,141000,72616010,4660,4660,4660,4660,42
20240909,140900,72420290,4660,4660,4660,4660,0
20240909,140800,72420290,4660,4660,4660,4660,0
20240909,140700,72420290,4660,4660,4660,4660,0
20240909,140600,72420290,4660,4660,4660,4660,0
20240909,140500,72420290,4660,4660,4660,4660,0
20240909,140400,72420290,4660,4660,4660,4660,0
20240909,140300,72420290,4660,4660,4660,4660,0
20240909,140200,72420290,4660,4655,4660,4655,26
20240909,140100,72299195,4660,4660,4660,4660,0
20240909,140000,72299195,4660,4660,4660,4660,0
20240909,135900,72299195,4660,4660,4660,4660,0
20240909,135800,72299195,4660,4660,4660,4660,0
20240909,135700,72299195,4660,4660,4660,4660,17
20240909,135600,72219975,4665,4665,4665,4665,0
20240909,135500,72219975,4665,4665,4665,4665,0
20240909,135400,72219975,4665,4665,4665,4665,0
20240909,135300,72219975,4665,4665,4665,4665,0
20240909,135200,72219975,4665,4665,4665,4665,0
20240909,135100,72219975,4665,4665,4665,4665,1
20240909,135000,72215310,4660,4660,4660,4660,6
20240909,134900,72187350,4655,4655,4655,4655,0
20240909,134800,72187350,4655,4655,4655,4655,0
20240909,134700,72187350,4655,4655,4655,4655,0
20240909,134600,72187350,4655,4655,4655,4655,0
20240909,134500,72187350,4655,4655,4655,4655,0
20240909,134400,72187350,4655,4655,4655,4655,0
20240909,134300,72187350,4655,4655,4655,4655,0
20240909,134200,72187350,4655,4655,4655,4655,0
20240909,134100,72187350,4655,4655,4655,4655,0
20240909,134000,72187350,4655,4655,4655,4655,0
20240909,133900,72187350,4655,4655,4655,4655,0
20240909,133800,72187350,4655,4655,4655,4655,0
20240909,133700,72187350,4655,4655,4655,4655,0
20240909,133600,72187350,4655,4655,4655,4655,0
20240909,133500,72187350,4655,4655,4655,4655,0
20240909,133400,72187350,4655,4655,4655,4655,0
20240909,133300,72187350,4655,4655,4655,4655,0
20240909,133200,72187350,4655,4655,4655,4655,0
20240909,133100,72187350,4655,4655,4655,4655,0
20240909,133000,72187350,4655,4655,4655,4655,0
20240909,132900,72187350,4655,4655,4655,4655,0
20240909,132800,72187350,4655,4655,4655,4655,0
20240909,132700,72187350,4655,4655,4655,4655,0
20240909,132600,72187350,4655,4655,4655,4655,0
20240909,132500,72187350,4655,4655,4655,4655,0
20240909,132400,72187350,4655,4655,4655,4655,0
20240909,132300,72187350,4655,4655,4655,4655,0
20240909,132200,72187350,4655,4655,4655,4655,0
20240909,132100,72187350,4655,4655,4655,4655,10
20240909,132000,72140800,4655,4655,4655,4655,0
20240909,131900,72140800,4655,4655,4655,4655,0
20240909,131800,72140800,4655,4655,4655,4655,0
20240909,131700,72140800,4655,4655,4655,4655,0
20240909,131600,72140800,4655,4655,4655,4655,0
20240909,131500,72140800,4655,4655,4655,4655,0
20240909,131400,72140800,4655,4655,4655,4655,0
20240909,131300,72140800,4655,4655,4655,4655,0
20240909,131200,72140800,4655,4655,4655,4655,0
20240909,131100,72140800,4655,4655,4655,4655,0
20240909,131000,72140800,4655,4655,4655,4655,0
20240909,130900,72140800,4655,4655,4655,4655,0
20240909,130800,72140800,4655,4655,4655,4655,0
20240909,130700,72140800,4655,4655,4655,4655,0
20240909,130600,72140800,4655,4655,4655,4655,0
20240909,130500,72140800,4655,4655,4655,4655,2
20240909,130400,72131490,4655,4655,4655,4655,0
20240909,130300,72131490,4655,4655,4655,4655,0
20240909,130200,72131490,4655,4655,4655,4655,1
20240909,130100,72126835,4655,4655,4655,4655,1
20240909,130000,72122180,4620,4620,4620,4620,0
20240909,125900,72122180,4620,4620,4620,4620,0
20240909,125800,72122180,4620,4620,4620,4620,100
20240909,125700,71660180,4615,4615,4615,4615,0
20240909,125600,71660180,4615,4615,4615,4615,0
20240909,125500,71660180,4615,4615,4615,4615,0
20240909,125400,71660180,4615,4615,4615,4615,5
20240909,125300,71637105,4665,4665,4665,4665,0
20240909,125200,71637105,4665,4630,4665,4600,254
20240909,125100,70466445,4665,4665,4665,4665,0
20240909,125000,70466445,4665,4665,4665,4665,0
20240909,124900,70466445,4665,4665,4665,4665,0
20240909,124800,70466445,4665,4665,4665,4665,0
20240909,124700,70466445,4665,4665,4665,4665,0
20240909,124600,70466445,4665,4665,4665,4665,0
20240909,124500,70466445,4665,4665,4665,4665,0
20240909,124400,70466445,4665,4665,4665,4665,4
20240909,124300,70447785,4665,4665,4665,4665,0
20240909,124200,70447785,4665,4665,4665,4665,0
20240909,124100,70447785,4665,4665,4665,4665,1
20240909,124000,70443120,4655,4630,4655,4630,36
20240909,123900,70276415,4635,4635,4635,4635,0
20240909,123800,70276415,4635,4635,4635,4635,0
20240909,123700,70276415,4635,4635,4635,4635,0
20240909,123600,70276415,4635,4635,4635,4635,0
20240909,123500,70276415,4635,4670,4670,4635,1002
20240909,123400,65632075,4670,4670,4670,4670,0
20240909,123300,65632075,4670,4670,4670,4670,0
20240909,123200,65632075,4670,4670,4670,4670,3
20240909,123100,65618065,4670,4670,4670,4670,0
20240909,123000,65618065,4670,4670,4670,4670,0
20240909,122900,65618065,4670,4670,4670,4670,0
20240909,122800,65618065,4670,4670,4670,4670,0
20240909,122700,65618065,4670,4670,4670,4670,0
20240909,122600,65618065,4670,4670,4670,4670,13
20240909,122500,65557355,4670,4670,4670,4670,0
20240909,122400,65557355,4670,4670,4670,4670,0
20240909,122300,65557355,4670,4670,4670,4670,0
20240909,122200,65557355,4670,4670,4670,4670,0
20240909,122100,65557355,4670,4670,4670,4670,0
20240909,122000,65557355,4670,4645,4670,4645,154
20240909,121900,64841020,4645,4645,4645,4645,0
20240909,121800,64841020,4645,4645,4645,4645,0
20240909,121700,64841020,4645,4645,4645,4645,0
20240909,121600,64841020,4645,4645,4645,4645,0
20240909,121500,64841020,4645,4645,4645,4645,0
20240909,121400,64841020,4645,4645,4645,4645,1
20240909,121300,64836375,4640,4640,4640,4640,0
20240909,121200,64836375,4640,4640,4640,4640,0
20240909,121100,64836375,4640,4640,4640,4640,0
20240909,121000,64836375,4640,4640,4640,4640,0
20240909,120900,64836375,4640,4640,4640,4640,0
20240909,120800,64836375,4640,4640,4640,4640,38
20240909,120700,64660055,4635,4635,4635,4635,100
20240909,120600,64196555,4635,4635,4635,4635,0
20240909,120500,64196555,4635,4630,4635,4630,991
20240909,120400,59608030,4625,4625,4625,4625,437
20240909,120300,57586905,4625,4625,4625,4625,5
20240909,120200,57563780,4600,4600,4600,4600,0
20240909,120100,57563780,4600,4600,4600,4600,0
20240909,120000,57563780,4600,4600,4600,4600,0
20240909,115900,57563780,4600,4600,4600,4600,0
20240909,115800,57563780,4600,4600,4600,4600,0
20240909,115700,57563780,4600,4600,4600,4600,0
20240909,115600,57563780,4600,4600,4600,4600,0
20240909,115500,57563780,4600,4610,4610,4600,48
20240909,115400,57342895,4625,4625,4625,4625,0
20240909,115300,57342895,4625,4625,4625,4625,35
20240909,115200,57181020,4610,4610,4610,4610,238
20240909,115100,56083840,4625,4625,4625,4625,0
20240909,115000,56083840,4625,4625,4625,4625,0
20240909,114900,56083840,4625,4625,4625,4625,0
20240909,114800,56083840,4625,4625,4625,4625,7
20240909,114700,56051465,4620,4620,4620,4620,0
20240909,114600,56051465,4620,4620,4620,4620,0
20240909,114500,56051465,4620,4620,4620,4620,17
20240909,114400,55972925,4620,4620,4620,4620,16
20240909,114300,55899005,4620,4620,4620,4620,0
20240909,114200,55899005,4620,4620,4620,4620,1
20240909,114100,55894385,4620,4620,4620,4620,0
20240909,114000,55894385,4620,4625,4625,4620,104
20240909,113900,55413885,4630,4630,4630,4630,0
20240909,113800,55413885,4630,4630,4630,4630,1
20240909,113700,55409255,4635,4635,4635,4635,1
20240909,113600,55404620,4635,4635,4635,4635,62
20240909,113500,55117250,4645,4645,4645,4645,0
20240909,113400,55117250,4645,4645,4645,4645,0
20240909,113300,55117250,4645,4625,4645,4625,9
20240909,113200,55075525,4620,4620,4620,4620,0
20240909,113100,55075525,4620,4620,4620,4620,24
20240909,113000,54964645,4615,4615,4615,4615,1
20240909,112900,54960030,4615,4615,4615,4615,0
20240909,112800,54960030,4615,4615,4615,4615,0
20240909,112700,54960030,4615,4615,4615,4615,1
20240909,112600,54955415,4600,4600,4600,4600,0
20240909,112500,54955415,4600,4600,4610,4600,154
20240909,112400,54245790,4600,4600,4600,4600,161
20240909,112300,53505190,4595,4595,4595,4595,0
20240909,112200,53505190,4595,4595,4595,4595,30
20240909,112100,53367340,4595,4590,4595,4590,928
20240909,112000,49103810,4590,4590,4590,4590,0
20240909,111900,49103810,4590,4590,4590,4590,10
20240909,111800,49057910,4590,4590,4590,4590,0
20240909,111700,49057910,4590,4590,4590,4590,0
20240909,111600,49057910,4590,4590,4590,4590,0
20240909,111500,49057910,4590,4590,4590,4590,0
20240909,111400,49057910,4590,4590,4590,4590,0
20240909,111300,49057910,4590,4585,4590,4585,2
20240909,111200,49048735,4585,4585,4585,4585,0
20240909,111100,49048735,4585,4585,4585,4585,0
20240909,111000,49048735,4585,4585,4585,4585,0
20240909,110900,49048735,4585,4585,4585,4585,0
20240909,110800,49048735,4585,4580,4585,4580,385
20240909,110700,47284655,4580,4580,4580,4580,0
20240909,110600,47284655,4580,4580,4580,4580,0
20240909,110500,47284655,4580,4580,4580,4580,7
20240909,110400,47252595,4580,4580,4580,4580,123
20240909,110300,46689255,4575,4575,4575,4575,0
20240909,110200,46689255,4575,4575,4575,4575,5
20240909,110100,46666380,4575,4575,4575,4575,5
20240909,110000,46643505,4575,4575,4575,4575,0
20240909,105900,46643505,4575,4575,4575,4575,0
20240909,105800,46643505,4575,4575,4575,4575,0
20240909,105700,46643505,4575,4575,4575,4575,0
20240909,105600,46643505,4575,4575,4575,4575,0
20240909,105500,46643505,4575,4575,4575,4575,0
20240909,105400,46643505,4575,4575,4575,4575,0
20240909,105300,46643505,4575,4575,4575,4575,0
20240909,105200,46643505,4575,4575,4575,4575,13
20240909,105100,46584030,4565,4565,4565,4565,23
20240909,105000,46479035,4555,4550,4555,4550,1363
20240909,104900,40277380,4550,4550,4550,4550,0
20240909,104800,40277380,4550,4550,4550,4550,0
20240909,104700,40277380,4550,4550,4550,4550,0
20240909,104600,40277380,4550,4550,4550,4550,0
20240909,104500,40277380,4550,4550,4550,4550,0
20240909,104400,40277380,4550,4550,4550,4550,0
20240909,104300,40277380,4550,4550,4550,4550,0
20240909,104200,40277380,4550,4550,4550,4550,0
20240909,104100,40277380,4550,4550,4550,4550,0
20240909,104000,40277380,4550,4550,4550,4550,0
20240909,103900,40277380,4550,4550,4550,4550,0
20240909,103800,40277380,4550,4550,4550,4550,0
20240909,103700,40277380,4550,4550,4550,4550,0
20240909,103600,40277380,4550,4550,4550,4550,0
20240909,103500,40277380,4550,4550,4550,4550,4
20240909,103400,40259180,4535,4535,4535,4535,1
20240909,103300,40254645,4550,4550,4550,4550,0
20240909,103200,40254645,4550,4550,4550,4550,0
20240909,103100,40254645,4550,4550,4550,4550,5
20240909,103000,40231895,4550,4550,4550,4550,0
20240909,102900,40231895,4550,4550,4550,4550,0
20240909,102800,40231895,4550,4550,4550,4550,0
20240909,102700,40231895,4550,4550,4550,4550,0
20240909,102600,40231895,4550,4550,4550,4550,0
20240909,102500,40231895,4550,4550,4550,4550,0
20240909,102400,40231895,4550,4550,4550,4550,0
20240909,102300,40231895,4550,4550,4550,4550,0
20240909,102200,40231895,4550,4550,4550,4550,0
20240909,102100,40231895,4550,4545,4550,4545,2
20240909,102000,40222800,4500,4500,4500,4500,0
20240909,101900,40222800,4500,4500,4500,4500,0
20240909,101800,40222800,4500,4500,4500,4500,0
20240909,101700,40222800,4500,4500,4500,4500,0
20240909,101600,40222800,4500,4500,4500,4500,0
20240909,101500,40222800,4500,4550,4550,4500,251
20240909,101400,39090545,4560,4560,4560,4560,29
20240909,101300,38958305,4565,4565,4565,4565,0
20240909,101200,38958305,4565,4565,4565,4565,1
20240909,101100,38953740,4565,4565,4565,4565,0
20240909,101000,38953740,4565,4545,4565,4520,266
20240909,100900,37748720,4590,4550,4590,4550,265
20240909,100800,36534680,4550,4550,4550,4550,0
20240909,100700,36534680,4550,4550,4550,4550,0
20240909,100600,36534680,4550,4550,4550,4550,0
20240909,100500,36534680,4550,4550,4550,4550,0
20240909,100400,36534680,4550,4550,4550,4550,0
20240909,100300,36534680,4550,4550,4550,4550,0
20240909,100200,36534680,4550,4550,4550,4550,5
20240909,100100,36511930,4545,4545,4545,4545,0
20240909,100000,36511930,4545,4545,4545,4545,1
20240909,095900,36507385,4550,4550,4550,4550,0
20240909,095800,36507385,4550,4550,4550,4550,0
20240909,095700,36507385,4550,4550,4550,4550,0
20240909,095600,36507385,4550,4550,4550,4550,0
20240909,095500,36507385,4550,4550,4550,4550,0
20240909,095400,36507385,4550,4550,4550,4550,0
20240909,095300,36507385,4550,4550,4550,4550,0
20240909,095200,36507385,4550,4550,4550,4550,0
20240909,095100,36507385,4550,4550,4550,4550,5
20240909,095000,36484635,4545,4545,4545,4545,0
20240909,094900,36484635,4545,4545,4545,4545,33
20240909,094800,36334650,4545,4545,4545,4545,0
20240909,094700,36334650,4545,4545,4545,4545,47
20240909,094600,36121035,4535,4535,4535,4535,5
20240909,094500,36098360,4535,4535,4535,4535,0
20240909,094400,36098360,4535,4545,4545,4535,47
20240909,094300,35885105,4545,4545,4545,4545,0
20240909,094200,35885105,4545,4545,4545,4545,3
20240909,094100,35871470,4545,4545,4545,4545,2
20240909,094000,35862380,4545,4545,4545,4545,2
20240909,093900,35853290,4505,4530,4530,4505,59
20240909,093800,35587330,4560,4560,4560,4560,447
20240909,093700,33549010,4555,4550,4555,4550,996
20240909,093600,29017185,4535,4535,4535,4535,0
20240909,093500,29017185,4535,4535,4535,4535,0
20240909,093400,29017185,4535,4540,4540,4535,14
20240909,093300,28953680,4540,4540,4540,4540,5
20240909,093200,28930980,4535,4535,4535,4535,1
20240909,093100,28926445,4545,4545,4545,4545,0
20240909,093000,28926445,4545,4520,4545,4520,2
20240909,092900,28917380,4500,4500,4500,4500,0
20240909,092800,28917380,4500,4500,4500,4500,0
20240909,092700,28917380,4500,4500,4500,4500,0
20240909,092600,28917380,4500,4500,4500,4500,0
20240909,092500,28917380,4500,4500,4500,4500,0
20240909,092400,28917380,4500,4500,4500,4500,0
20240909,092300,28917380,4500,4500,4500,4500,431
20240909,092200,26977880,4525,4525,4525,4525,19
20240909,092100,26891905,4500,4500,4500,4500,0
20240909,092000,26891905,4500,4500,4500,4500,0
20240909,091900,26891905,4500,4500,4500,4500,0
20240909,091800,26891905,4500,4500,4500,4500,0
20240909,091700,26891905,4500,4500,4500,4500,0
20240909,091600,26891905,4500,4500,4500,4500,1000
20240909,091500,22391905,4525,4525,4525,4525,0
20240909,091400,22391905,4525,4500,4525,4500,61
20240909,091300,22117380,4525,4525,4525,4525,0
20240909,091200,22117380,4525,4530,4530,4525,384
20240909,091100,20379280,4525,4525,4525,4525,116
20240909,091000,19854380,4535,4535,4535,4535,84
20240909,090900,19473440,4535,4535,4535,4535,9
20240909,090800,19432625,4530,4530,4530,4530,439
20240909,090700,17443955,4525,4525,4525,4525,139
20240909,090600,16814980,4505,4505,4505,4505,0
20240909,090500,16814980,4505,4505,4505,4505,0
20240909,090400,16814980,4505,4505,4505,4505,0
20240909,090300,16814980,4505,4505,4505,4505,0
20240909,090200,16814980,4505,4495,4505,4495,915
20240909,090100,12698245,4470,4470,4470,4470,50
20240909,090000,12474745,4470,4450,4495,4400,2801