KissMeData/045340/min/candle-20240904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240904,192500,111006685,4600,4600,4600,4600,521
20240904,192400,111006685,4600,4600,4600,4600,0
20240904,192300,111006685,4600,4600,4600,4600,0
20240904,192200,111006685,4600,4600,4600,4600,0
20240904,192100,111006685,4600,4600,4600,4600,0
20240904,192000,111006685,4600,4600,4600,4600,0
20240904,191900,111006685,4600,4600,4600,4600,0
20240904,191800,111006685,4600,4600,4600,4600,0
20240904,191700,111006685,4600,4600,4600,4600,0
20240904,191600,111006685,4600,4600,4600,4600,0
20240904,191500,111006685,4600,4600,4600,4600,0
20240904,191400,111006685,4600,4600,4600,4600,0
20240904,191300,111006685,4600,4600,4600,4600,0
20240904,191200,111006685,4600,4600,4600,4600,0
20240904,191100,111006685,4600,4600,4600,4600,0
20240904,191000,111006685,4600,4600,4600,4600,0
20240904,190900,111006685,4600,4600,4600,4600,0
20240904,190800,111006685,4600,4600,4600,4600,0
20240904,190700,111006685,4600,4600,4600,4600,0
20240904,190600,111006685,4600,4600,4600,4600,0
20240904,190500,111006685,4600,4600,4600,4600,0
20240904,190400,111006685,4600,4600,4600,4600,0
20240904,190300,111006685,4600,4600,4600,4600,0
20240904,190200,111006685,4600,4600,4600,4600,0
20240904,190100,111006685,4600,4600,4600,4600,0
20240904,190000,111006685,4600,4600,4600,4600,0
20240904,185900,111006685,4600,4600,4600,4600,0
20240904,185800,111006685,4600,4600,4600,4600,0
20240904,185700,111006685,4600,4600,4600,4600,0
20240904,185600,111006685,4600,4600,4600,4600,0
20240904,185500,111006685,4600,4600,4600,4600,521
20240904,185400,111006685,4600,4600,4600,4600,0
20240904,185300,111006685,4600,4600,4600,4600,0
20240904,185200,111006685,4600,4600,4600,4600,0
20240904,185100,111006685,4600,4600,4600,4600,0
20240904,185000,111006685,4600,4600,4600,4600,0
20240904,184900,111006685,4600,4600,4600,4600,0
20240904,184800,111006685,4600,4600,4600,4600,0
20240904,184700,111006685,4600,4600,4600,4600,0
20240904,184600,111006685,4600,4600,4600,4600,0
20240904,184500,111006685,4600,4600,4600,4600,0
20240904,184400,111006685,4600,4600,4600,4600,0
20240904,184300,111006685,4600,4600,4600,4600,0
20240904,184200,111006685,4600,4600,4600,4600,0
20240904,184100,111006685,4600,4600,4600,4600,0
20240904,184000,111006685,4600,4600,4600,4600,0
20240904,183900,111006685,4600,4600,4600,4600,0
20240904,183800,111006685,4600,4600,4600,4600,0
20240904,183700,111006685,4600,4600,4600,4600,0
20240904,183600,111006685,4600,4600,4600,4600,0
20240904,183500,111006685,4600,4600,4600,4600,0
20240904,183400,111006685,4600,4600,4600,4600,0
20240904,183300,111006685,4600,4600,4600,4600,0
20240904,183200,111006685,4600,4600,4600,4600,0
20240904,183100,111006685,4600,4600,4600,4600,0
20240904,183000,111006685,4600,4600,4600,4600,0
20240904,182900,111006685,4600,4600,4600,4600,0
20240904,182800,111006685,4600,4600,4600,4600,0
20240904,182700,111006685,4600,4600,4600,4600,0
20240904,182600,111006685,4600,4600,4600,4600,0
20240904,182500,111006685,4600,4600,4600,4600,521
20240904,182400,111006685,4600,4600,4600,4600,0
20240904,182300,111006685,4600,4600,4600,4600,0
20240904,182200,111006685,4600,4600,4600,4600,0
20240904,182100,111006685,4600,4600,4600,4600,0
20240904,182000,111006685,4600,4600,4600,4600,0
20240904,181900,111006685,4600,4600,4600,4600,0
20240904,181800,111006685,4600,4600,4600,4600,0
20240904,181700,111006685,4600,4600,4600,4600,0
20240904,181600,111006685,4600,4600,4600,4600,0
20240904,181500,111006685,4600,4600,4600,4600,0
20240904,181400,111006685,4600,4600,4600,4600,0
20240904,181300,111006685,4600,4600,4600,4600,0
20240904,181200,111006685,4600,4600,4600,4600,0
20240904,181100,111006685,4600,4600,4600,4600,0
20240904,181000,111006685,4600,4600,4600,4600,0
20240904,180900,111006685,4600,4600,4600,4600,0
20240904,180800,111006685,4600,4600,4600,4600,0
20240904,180700,111006685,4600,4600,4600,4600,0
20240904,180600,111006685,4600,4600,4600,4600,0
20240904,180500,111006685,4600,4600,4600,4600,0
20240904,180400,111006685,4600,4600,4600,4600,0
20240904,180300,111006685,4600,4600,4600,4600,0
20240904,180200,111006685,4600,4600,4600,4600,0
20240904,180100,111006685,4600,4600,4600,4600,0
20240904,180000,111006685,4600,4600,4600,4600,0
20240904,175900,111006685,4600,4600,4600,4600,0
20240904,175800,111006685,4600,4600,4600,4600,0
20240904,175700,111006685,4600,4600,4600,4600,0
20240904,175600,111006685,4600,4600,4600,4600,0
20240904,175500,111006685,4600,4600,4600,4600,521
20240904,175400,111006685,4600,4600,4600,4600,0
20240904,175300,111006685,4600,4600,4600,4600,0
20240904,175200,111006685,4600,4600,4600,4600,0
20240904,175100,111006685,4600,4600,4600,4600,0
20240904,175000,111006685,4600,4600,4600,4600,0
20240904,174900,111006685,4600,4600,4600,4600,0
20240904,174800,111006685,4600,4600,4600,4600,0
20240904,174700,111006685,4600,4600,4600,4600,0
20240904,174600,111006685,4600,4600,4600,4600,0
20240904,174500,111006685,4600,4600,4600,4600,0
20240904,174400,111006685,4600,4600,4600,4600,0
20240904,174300,111006685,4600,4600,4600,4600,0
20240904,174200,111006685,4600,4600,4600,4600,0
20240904,174100,111006685,4600,4600,4600,4600,0
20240904,174000,111006685,4600,4600,4600,4600,0
20240904,173900,111006685,4600,4600,4600,4600,0
20240904,173800,111006685,4600,4600,4600,4600,0
20240904,173700,111006685,4600,4600,4600,4600,0
20240904,173600,111006685,4600,4600,4600,4600,0
20240904,173500,111006685,4600,4600,4600,4600,0
20240904,173400,111006685,4600,4600,4600,4600,0
20240904,173300,111006685,4600,4600,4600,4600,0
20240904,173200,111006685,4600,4600,4600,4600,0
20240904,173100,111006685,4600,4600,4600,4600,0
20240904,173000,111006685,4600,4600,4600,4600,0
20240904,172900,111006685,4600,4600,4600,4600,0
20240904,172800,111006685,4600,4600,4600,4600,0
20240904,172700,111006685,4600,4600,4600,4600,0
20240904,172600,111006685,4600,4600,4600,4600,0
20240904,172500,111006685,4600,4600,4600,4600,521
20240904,172400,111006685,4600,4600,4600,4600,0
20240904,172300,111006685,4600,4600,4600,4600,0
20240904,172200,111006685,4600,4600,4600,4600,0
20240904,172100,111006685,4600,4600,4600,4600,0
20240904,172000,111006685,4600,4600,4600,4600,0
20240904,171900,111006685,4600,4600,4600,4600,0
20240904,171800,111006685,4600,4600,4600,4600,0
20240904,171700,111006685,4600,4600,4600,4600,0
20240904,171600,111006685,4600,4600,4600,4600,0
20240904,171500,111006685,4600,4600,4600,4600,0
20240904,171400,111006685,4600,4600,4600,4600,0
20240904,171300,111006685,4600,4600,4600,4600,0
20240904,171200,111006685,4600,4600,4600,4600,0
20240904,171100,111006685,4600,4600,4600,4600,0
20240904,171000,111006685,4600,4600,4600,4600,0
20240904,170900,111006685,4600,4600,4600,4600,0
20240904,170800,111006685,4600,4600,4600,4600,0
20240904,170700,111006685,4600,4600,4600,4600,0
20240904,170600,111006685,4600,4600,4600,4600,0
20240904,170500,111006685,4600,4600,4600,4600,0
20240904,170400,111006685,4600,4600,4600,4600,0
20240904,170300,111006685,4600,4600,4600,4600,0
20240904,170200,111006685,4600,4600,4600,4600,0
20240904,170100,111006685,4600,4600,4600,4600,0
20240904,170000,111006685,4600,4600,4600,4600,0
20240904,165900,111006685,4600,4600,4600,4600,0
20240904,165800,111006685,4600,4600,4600,4600,0
20240904,165700,111006685,4600,4600,4600,4600,0
20240904,165600,111006685,4600,4600,4600,4600,0
20240904,165500,111006685,4600,4600,4600,4600,521
20240904,165400,111006685,4600,4600,4600,4600,0
20240904,165300,111006685,4600,4600,4600,4600,0
20240904,165200,111006685,4600,4600,4600,4600,0
20240904,165100,111006685,4600,4600,4600,4600,0
20240904,165000,111006685,4600,4600,4600,4600,0
20240904,164900,111006685,4600,4600,4600,4600,0
20240904,164800,111006685,4600,4600,4600,4600,0
20240904,164700,111006685,4600,4600,4600,4600,0
20240904,164600,111006685,4600,4600,4600,4600,0
20240904,164500,111006685,4600,4600,4600,4600,0
20240904,164400,111006685,4600,4600,4600,4600,0
20240904,164300,111006685,4600,4600,4600,4600,0
20240904,164200,111006685,4600,4600,4600,4600,0
20240904,164100,111006685,4600,4600,4600,4600,0
20240904,164000,111006685,4600,4600,4600,4600,0
20240904,163900,111006685,4600,4600,4600,4600,0
20240904,163800,111006685,4600,4600,4600,4600,0
20240904,163700,111006685,4600,4600,4600,4600,0
20240904,163600,111006685,4600,4600,4600,4600,0
20240904,163500,111006685,4600,4600,4600,4600,0
20240904,163400,111006685,4600,4600,4600,4600,0
20240904,163300,111006685,4600,4600,4600,4600,0
20240904,163200,111006685,4600,4600,4600,4600,0
20240904,163100,111006685,4600,4600,4600,4600,0
20240904,163000,111006685,4600,4600,4600,4600,0
20240904,162900,111006685,4600,4600,4600,4600,0
20240904,162800,111006685,4600,4600,4600,4600,0
20240904,162700,111006685,4600,4600,4600,4600,0
20240904,162600,111006685,4600,4600,4600,4600,0
20240904,162500,111006685,4600,4600,4600,4600,521
20240904,162400,111006685,4600,4600,4600,4600,0
20240904,162300,111006685,4600,4600,4600,4600,0
20240904,162200,111006685,4600,4600,4600,4600,0
20240904,162100,111006685,4600,4600,4600,4600,0
20240904,162000,111006685,4600,4600,4600,4600,0
20240904,161900,111006685,4600,4600,4600,4600,0
20240904,161800,111006685,4600,4600,4600,4600,0
20240904,161700,111006685,4600,4600,4600,4600,0
20240904,161600,111006685,4600,4600,4600,4600,0
20240904,161500,111006685,4600,4600,4600,4600,0
20240904,161400,111006685,4600,4600,4600,4600,0
20240904,161300,111006685,4600,4600,4600,4600,0
20240904,161200,111006685,4600,4600,4600,4600,0
20240904,161100,111006685,4600,4600,4600,4600,0
20240904,161000,111006685,4600,4600,4600,4600,0
20240904,160900,111006685,4600,4600,4600,4600,0
20240904,160800,111006685,4600,4600,4600,4600,0
20240904,160700,111006685,4600,4600,4600,4600,0
20240904,160600,111006685,4600,4600,4600,4600,0
20240904,160500,111006685,4600,4600,4600,4600,0
20240904,160400,111006685,4600,4600,4600,4600,0
20240904,160300,111006685,4600,4600,4600,4600,0
20240904,160200,111006685,4600,4600,4600,4600,0
20240904,160100,111006685,4600,4600,4600,4600,0
20240904,160000,111006685,4600,4600,4600,4600,0
20240904,155900,111006685,4600,4600,4600,4600,0
20240904,155800,111006685,4600,4600,4600,4600,0
20240904,155700,111006685,4600,4600,4600,4600,0
20240904,155600,111006685,4600,4600,4600,4600,0
20240904,155500,111006685,4600,4600,4600,4600,521
20240904,155400,111006685,4600,4600,4600,4600,0
20240904,155300,111006685,4600,4600,4600,4600,0
20240904,155200,111006685,4600,4600,4600,4600,0
20240904,155100,111006685,4600,4600,4600,4600,0
20240904,155000,111006685,4600,4600,4600,4600,0
20240904,154900,111006685,4600,4600,4600,4600,0
20240904,154800,111006685,4600,4600,4600,4600,0
20240904,154700,111006685,4600,4600,4600,4600,0
20240904,154600,111006685,4600,4600,4600,4600,0
20240904,154500,111006685,4600,4600,4600,4600,0
20240904,154400,111006685,4600,4600,4600,4600,0
20240904,154300,111006685,4600,4600,4600,4600,0
20240904,154200,111006685,4600,4600,4600,4600,0
20240904,154100,111006685,4600,4600,4600,4600,0
20240904,154000,111006685,4600,4600,4600,4600,0
20240904,153900,111006685,4600,4600,4600,4600,0
20240904,153800,111006685,4600,4600,4600,4600,0
20240904,153700,111006685,4600,4600,4600,4600,0
20240904,153600,111006685,4600,4600,4600,4600,0
20240904,153500,111006685,4600,4600,4600,4600,0
20240904,153400,111006685,4600,4600,4600,4600,0
20240904,153300,111006685,4600,4600,4600,4600,0
20240904,153200,111006685,4600,4600,4600,4600,0
20240904,153100,111006685,4600,4600,4600,4600,0
20240904,153000,111006685,4600,4600,4600,4600,521
20240904,152900,108610085,4600,4600,4600,4600,0
20240904,152800,108610085,4600,4600,4600,4600,0
20240904,152700,108610085,4600,4600,4600,4600,0
20240904,152600,108610085,4600,4600,4600,4600,0
20240904,152500,108610085,4600,4600,4600,4600,0
20240904,152400,108610085,4600,4600,4600,4600,0
20240904,152300,108610085,4600,4600,4600,4600,0
20240904,152200,108610085,4600,4600,4600,4600,0
20240904,152100,108610085,4600,4600,4600,4600,0
20240904,152000,108610085,4600,4600,4600,4600,0
20240904,151900,108610085,4600,4590,4600,4590,490
20240904,151800,106360925,4590,4590,4590,4590,2
20240904,151700,106351745,4600,4600,4600,4600,40
20240904,151600,106167745,4600,4600,4600,4600,4
20240904,151500,106149345,4600,4595,4600,4595,28
20240904,151400,106020635,4595,4595,4600,4595,15
20240904,151300,105951705,4600,4590,4600,4590,111
20240904,151200,105441730,4595,4590,4595,4590,16
20240904,151100,105368270,4595,4590,4595,4590,11
20240904,151000,105317775,4595,4570,4595,4570,150
20240904,150900,104631630,4570,4565,4570,4565,11
20240904,150800,104581410,4570,4570,4570,4570,2
20240904,150700,104572270,4570,4570,4570,4570,101
20240904,150600,104110700,4575,4550,4575,4550,121
20240904,150500,103557375,4550,4550,4550,4550,262
20240904,150400,102365275,4550,4585,4595,4550,250
20240904,150300,101227265,4585,4590,4590,4585,7
20240904,150200,101195145,4595,4595,4595,4595,0
20240904,150100,101195145,4595,4595,4595,4595,0
20240904,150000,101195145,4595,4595,4595,4595,0
20240904,145900,101195145,4595,4585,4595,4585,50
20240904,145800,100965860,4585,4585,4585,4580,18
20240904,145700,100883355,4580,4575,4580,4575,95
20240904,145600,100448725,4575,4575,4575,4575,0
20240904,145500,100448725,4575,4575,4575,4575,1
20240904,145400,100444150,4575,4575,4575,4575,0
20240904,145300,100444150,4575,4575,4575,4575,0
20240904,145200,100444150,4575,4575,4575,4575,0
20240904,145100,100444150,4575,4575,4575,4575,3
20240904,145000,100430425,4575,4575,4575,4575,0
20240904,144900,100430425,4575,4575,4575,4575,0
20240904,144800,100430425,4575,4575,4575,4575,0
20240904,144700,100430425,4575,4575,4575,4575,0
20240904,144600,100430425,4575,4575,4575,4575,0
20240904,144500,100430425,4575,4575,4575,4575,0
20240904,144400,100430425,4575,4575,4575,4575,11
20240904,144300,100380100,4575,4575,4575,4575,0
20240904,144200,100380100,4575,4575,4575,4575,1
20240904,144100,100375525,4575,4575,4575,4575,40
20240904,144000,100192525,4575,4575,4575,4575,0
20240904,143900,100192525,4575,4575,4575,4575,0
20240904,143800,100192525,4575,4575,4575,4575,0
20240904,143700,100192525,4575,4575,4575,4575,1200
20240904,143600,94702525,4585,4585,4585,4585,0
20240904,143500,94702525,4585,4585,4585,4585,0
20240904,143400,94702525,4585,4585,4585,4585,8
20240904,143300,94665845,4585,4585,4585,4585,0
20240904,143200,94665845,4585,4585,4585,4585,0
20240904,143100,94665845,4585,4585,4585,4585,10
20240904,143000,94619995,4585,4585,4585,4585,4
20240904,142900,94601655,4585,4585,4585,4585,5
20240904,142800,94578730,4585,4585,4585,4585,0
20240904,142700,94578730,4585,4570,4585,4570,14
20240904,142600,94514570,4585,4585,4585,4585,0
20240904,142500,94514570,4585,4545,4585,4545,227
20240904,142400,93482395,4545,4535,4545,4535,296
20240904,142300,92137170,4540,4545,4555,4535,47
20240904,142200,91923665,4555,4545,4555,4545,40
20240904,142100,91741735,4555,4540,4555,4540,30
20240904,142000,91605300,4565,4515,4565,4510,126
20240904,141900,91033835,4515,4520,4520,4515,59
20240904,141800,90767395,4555,4525,4555,4525,10
20240904,141700,90721950,4565,4560,4565,4560,85
20240904,141600,90334325,4570,4570,4570,4570,1
20240904,141500,90329755,4510,4510,4510,4510,0
20240904,141400,90329755,4510,4510,4510,4510,1
20240904,141300,90325245,4585,4585,4585,4585,0
20240904,141200,90325245,4585,4585,4585,4585,0
20240904,141100,90325245,4585,4585,4585,4585,0
20240904,141000,90325245,4585,4585,4585,4585,0
20240904,140900,90325245,4585,4585,4585,4585,0
20240904,140800,90325245,4585,4585,4585,4585,1
20240904,140700,90320660,4565,4570,4570,4565,3
20240904,140600,90306955,4585,4585,4585,4575,3
20240904,140500,90293210,4510,4565,4565,4450,5429
20240904,140400,65782095,4600,4570,4600,4570,448
20240904,140300,63725765,4600,4600,4600,4600,0
20240904,140200,63725765,4600,4600,4600,4600,0
20240904,140100,63725765,4600,4600,4600,4600,0
20240904,140000,63725765,4600,4600,4600,4600,0
20240904,135900,63725765,4600,4600,4600,4600,0
20240904,135800,63725765,4600,4600,4600,4600,0
20240904,135700,63725765,4600,4600,4600,4600,0
20240904,135600,63725765,4600,4600,4600,4600,0
20240904,135500,63725765,4600,4600,4600,4600,0
20240904,135400,63725765,4600,4600,4600,4600,1
20240904,135300,63721165,4605,4605,4605,4605,0
20240904,135200,63721165,4605,4605,4605,4605,0
20240904,135100,63721165,4605,4595,4605,4595,166
20240904,135000,62958375,4595,4595,4595,4595,100
20240904,134900,62498875,4595,4595,4595,4595,0
20240904,134800,62498875,4595,4595,4595,4595,1
20240904,134700,62494280,4570,4570,4570,4570,0
20240904,134600,62494280,4570,4570,4570,4570,0
20240904,134500,62494280,4570,4570,4570,4570,18
20240904,134400,62412020,4595,4595,4595,4595,0
20240904,134300,62412020,4595,4595,4595,4595,0
20240904,134200,62412020,4595,4595,4595,4595,1
20240904,134100,62407425,4595,4595,4595,4595,0
20240904,134000,62407425,4595,4595,4595,4595,0
20240904,133900,62407425,4595,4595,4595,4595,0
20240904,133800,62407425,4595,4595,4595,4595,0
20240904,133700,62407425,4595,4590,4595,4590,12
20240904,133600,62352295,4590,4590,4590,4590,1
20240904,133500,62347705,4595,4595,4595,4595,0
20240904,133400,62347705,4595,4595,4595,4595,1
20240904,133300,62343110,4570,4570,4570,4570,139
20240904,133200,61707880,4595,4595,4595,4595,0
20240904,133100,61707880,4595,4595,4595,4595,0
20240904,133000,61707880,4595,4595,4595,4595,2
20240904,132900,61698690,4595,4595,4595,4595,0
20240904,132800,61698690,4595,4595,4595,4595,0
20240904,132700,61698690,4595,4595,4595,4595,0
20240904,132600,61698690,4595,4595,4595,4595,0
20240904,132500,61698690,4595,4595,4595,4595,0
20240904,132400,61698690,4595,4595,4595,4595,1
20240904,132300,61694095,4595,4595,4595,4595,0
20240904,132200,61694095,4595,4595,4595,4595,0
20240904,132100,61694095,4595,4595,4595,4595,0
20240904,132000,61694095,4595,4595,4595,4595,0
20240904,131900,61694095,4595,4595,4595,4595,0
20240904,131800,61694095,4595,4595,4595,4595,0
20240904,131700,61694095,4595,4595,4595,4595,0
20240904,131600,61694095,4595,4595,4595,4595,0
20240904,131500,61694095,4595,4595,4595,4595,0
20240904,131400,61694095,4595,4595,4595,4595,10
20240904,131300,61648145,4595,4595,4595,4595,15
20240904,131200,61579220,4595,4595,4595,4595,0
20240904,131100,61579220,4595,4595,4595,4595,0
20240904,131000,61579220,4595,4595,4595,4595,0
20240904,130900,61579220,4595,4595,4595,4595,0
20240904,130800,61579220,4595,4595,4595,4595,0
20240904,130700,61579220,4595,4595,4595,4595,0
20240904,130600,61579220,4595,4595,4595,4595,0
20240904,130500,61579220,4595,4595,4595,4595,0
20240904,130400,61579220,4595,4595,4595,4595,0
20240904,130300,61579220,4595,4595,4595,4595,109
20240904,130200,61078365,4600,4600,4600,4600,0
20240904,130100,61078365,4600,4600,4600,4600,0
20240904,130000,61078365,4600,4600,4600,4600,0
20240904,125900,61078365,4600,4600,4600,4600,0
20240904,125800,61078365,4600,4600,4600,4600,0
20240904,125700,61078365,4600,4600,4600,4600,0
20240904,125600,61078365,4600,4600,4600,4600,0
20240904,125500,61078365,4600,4600,4600,4600,0
20240904,125400,61078365,4600,4600,4600,4600,0
20240904,125300,61078365,4600,4600,4600,4600,0
20240904,125200,61078365,4600,4600,4600,4600,0
20240904,125100,61078365,4600,4600,4600,4600,1000
20240904,125000,56478365,4600,4600,4600,4600,2
20240904,124900,56469165,4605,4605,4605,4605,0
20240904,124800,56469165,4605,4605,4605,4605,0
20240904,124700,56469165,4605,4605,4605,4605,0
20240904,124600,56469165,4605,4605,4605,4605,0
20240904,124500,56469165,4605,4605,4605,4605,0
20240904,124400,56469165,4605,4605,4605,4605,0
20240904,124300,56469165,4605,4605,4605,4605,0
20240904,124200,56469165,4605,4565,4605,4565,19
20240904,124100,56381970,4600,4600,4600,4600,16
20240904,124000,56308370,4605,4585,4605,4585,65
20240904,123900,56010275,4585,4585,4585,4585,0
20240904,123800,56010275,4585,4585,4585,4585,0
20240904,123700,56010275,4585,4585,4585,4585,0
20240904,123600,56010275,4585,4585,4585,4585,0
20240904,123500,56010275,4585,4585,4585,4585,0
20240904,123400,56010275,4585,4585,4585,4585,0
20240904,123300,56010275,4585,4585,4585,4585,0
20240904,123200,56010275,4585,4585,4585,4585,0
20240904,123100,56010275,4585,4565,4585,4560,701
20240904,123000,52811065,4560,4585,4585,4560,2695
20240904,122900,40492955,4615,4615,4615,4615,0
20240904,122800,40492955,4615,4615,4615,4615,1
20240904,122700,40488340,4580,4600,4600,4580,160
20240904,122600,39753520,4615,4615,4615,4615,200
20240904,122500,38830520,4620,4620,4620,4620,0
20240904,122400,38830520,4620,4620,4620,4620,0
20240904,122300,38830520,4620,4620,4620,4620,0
20240904,122200,38830520,4620,4620,4620,4620,0
20240904,122100,38830520,4620,4620,4620,4620,0
20240904,122000,38830520,4620,4620,4620,4620,0
20240904,121900,38830520,4620,4620,4620,4620,0
20240904,121800,38830520,4620,4620,4620,4620,0
20240904,121700,38830520,4620,4620,4620,4620,0
20240904,121600,38830520,4620,4620,4620,4620,5
20240904,121500,38807420,4620,4620,4620,4620,0
20240904,121400,38807420,4620,4620,4620,4620,0
20240904,121300,38807420,4620,4620,4620,4620,0
20240904,121200,38807420,4620,4620,4620,4620,0
20240904,121100,38807420,4620,4620,4620,4620,0
20240904,121000,38807420,4620,4620,4620,4620,0
20240904,120900,38807420,4620,4620,4620,4620,0
20240904,120800,38807420,4620,4620,4620,4620,0
20240904,120700,38807420,4620,4620,4620,4620,0
20240904,120600,38807420,4620,4620,4620,4620,0
20240904,120500,38807420,4620,4620,4620,4620,5
20240904,120400,38784320,4620,4620,4620,4620,0
20240904,120300,38784320,4620,4620,4620,4620,0
20240904,120200,38784320,4620,4620,4620,4620,0
20240904,120100,38784320,4620,4620,4620,4620,0
20240904,120000,38784320,4620,4620,4620,4620,0
20240904,115900,38784320,4620,4620,4620,4620,0
20240904,115800,38784320,4620,4620,4620,4620,0
20240904,115700,38784320,4620,4620,4620,4620,0
20240904,115600,38784320,4620,4620,4620,4620,0
20240904,115500,38784320,4620,4620,4620,4620,0
20240904,115400,38784320,4620,4620,4620,4620,0
20240904,115300,38784320,4620,4620,4620,4620,0
20240904,115200,38784320,4620,4620,4620,4620,0
20240904,115100,38784320,4620,4620,4620,4620,0
20240904,115000,38784320,4620,4620,4620,4620,0
20240904,114900,38784320,4620,4620,4620,4620,0
20240904,114800,38784320,4620,4620,4620,4620,0
20240904,114700,38784320,4620,4620,4620,4620,0
20240904,114600,38784320,4620,4620,4620,4620,1
20240904,114500,38779700,4615,4615,4615,4615,217
20240904,114400,37778245,4615,4610,4615,4610,690
20240904,114300,34594590,4615,4615,4615,4615,0
20240904,114200,34594590,4615,4615,4615,4615,0
20240904,114100,34594590,4615,4615,4615,4615,0
20240904,114000,34594590,4615,4615,4615,4615,0
20240904,113900,34594590,4615,4615,4615,4615,0
20240904,113800,34594590,4615,4615,4615,4615,6
20240904,113700,34566900,4615,4615,4615,4615,0
20240904,113600,34566900,4615,4615,4615,4615,0
20240904,113500,34566900,4615,4615,4615,4615,0
20240904,113400,34566900,4615,4615,4615,4615,0
20240904,113300,34566900,4615,4615,4615,4615,0
20240904,113200,34566900,4615,4615,4615,4615,100
20240904,113100,34105400,4600,4600,4600,4600,0
20240904,113000,34105400,4600,4600,4600,4600,0
20240904,112900,34105400,4600,4600,4600,4600,0
20240904,112800,34105400,4600,4600,4600,4600,0
20240904,112700,34105400,4600,4600,4600,4600,0
20240904,112600,34105400,4600,4600,4600,4600,0
20240904,112500,34105400,4600,4600,4600,4600,0
20240904,112400,34105400,4600,4600,4600,4600,6
20240904,112300,34077800,4620,4620,4620,4620,0
20240904,112200,34077800,4620,4600,4620,4600,57
20240904,112100,33815580,4610,4610,4610,4610,0
20240904,112000,33815580,4610,4610,4610,4610,20
20240904,111900,33723380,4620,4620,4620,4620,0
20240904,111800,33723380,4620,4620,4620,4620,0
20240904,111700,33723380,4620,4620,4620,4620,0
20240904,111600,33723380,4620,4620,4620,4620,0
20240904,111500,33723380,4620,4620,4620,4620,0
20240904,111400,33723380,4620,4620,4620,4620,0
20240904,111300,33723380,4620,4620,4620,4620,400
20240904,111200,31875380,4620,4620,4620,4620,0
20240904,111100,31875380,4620,4620,4620,4620,0
20240904,111000,31875380,4620,4620,4620,4620,1
20240904,110900,31870760,4620,4620,4620,4620,0
20240904,110800,31870760,4620,4620,4620,4620,0
20240904,110700,31870760,4620,4620,4620,4620,13
20240904,110600,31810700,4620,4620,4620,4620,0
20240904,110500,31810700,4620,4620,4620,4620,0
20240904,110400,31810700,4620,4620,4620,4620,0
20240904,110300,31810700,4620,4620,4620,4620,0
20240904,110200,31810700,4620,4620,4620,4620,0
20240904,110100,31810700,4620,4620,4620,4620,0
20240904,110000,31810700,4620,4620,4620,4620,0
20240904,105900,31810700,4620,4620,4620,4620,0
20240904,105800,31810700,4620,4620,4620,4620,0
20240904,105700,31810700,4620,4620,4620,4620,0
20240904,105600,31810700,4620,4620,4620,4620,0
20240904,105500,31810700,4620,4620,4620,4620,0
20240904,105400,31810700,4620,4620,4620,4620,0
20240904,105300,31810700,4620,4620,4620,4620,0
20240904,105200,31810700,4620,4620,4620,4620,0
20240904,105100,31810700,4620,4620,4620,4620,0
20240904,105000,31810700,4620,4620,4620,4620,0
20240904,104900,31810700,4620,4620,4620,4620,0
20240904,104800,31810700,4620,4620,4620,4620,0
20240904,104700,31810700,4620,4620,4620,4620,0
20240904,104600,31810700,4620,4570,4620,4570,501
20240904,104500,29521080,4565,4625,4625,4565,67
20240904,104400,29214380,4625,4625,4625,4625,5
20240904,104300,29191255,4620,4620,4620,4620,0
20240904,104200,29191255,4620,4620,4620,4620,0
20240904,104100,29191255,4620,4620,4620,4620,1
20240904,104000,29186635,4625,4625,4625,4625,0
20240904,103900,29186635,4625,4625,4625,4625,0
20240904,103800,29186635,4625,4625,4625,4625,0
20240904,103700,29186635,4625,4625,4625,4625,7
20240904,103600,29154260,4625,4625,4625,4625,0
20240904,103500,29154260,4625,4625,4625,4625,0
20240904,103400,29154260,4625,4580,4625,4580,61
20240904,103300,28872435,4575,4565,4575,4565,88
20240904,103200,28470700,4565,4590,4590,4565,1465
20240904,103100,21761350,4590,4590,4590,4590,23
20240904,103000,21655780,4595,4605,4605,4595,75
20240904,102900,21310695,4605,4605,4605,4605,25
20240904,102800,21195570,4625,4625,4625,4625,0
20240904,102700,21195570,4625,4625,4625,4625,0
20240904,102600,21195570,4625,4625,4625,4625,0
20240904,102500,21195570,4625,4615,4625,4615,49
20240904,102400,20969425,4620,4620,4620,4620,0
20240904,102300,20969425,4620,4620,4620,4620,0
20240904,102200,20969425,4620,4620,4620,4620,0
20240904,102100,20969425,4620,4620,4620,4620,0
20240904,102000,20969425,4620,4620,4620,4620,0
20240904,101900,20969425,4620,4620,4620,4620,2
20240904,101800,20960185,4625,4625,4625,4625,0
20240904,101700,20960185,4625,4625,4625,4625,0
20240904,101600,20960185,4625,4625,4625,4625,0
20240904,101500,20960185,4625,4625,4625,4625,0
20240904,101400,20960185,4625,4625,4625,4625,0
20240904,101300,20960185,4625,4625,4625,4625,0
20240904,101200,20960185,4625,4625,4625,4625,0
20240904,101100,20960185,4625,4625,4625,4625,1
20240904,101000,20955560,4630,4630,4630,4630,0
20240904,100900,20955560,4630,4630,4630,4630,0
20240904,100800,20955560,4630,4630,4630,4630,3
20240904,100700,20941670,4630,4630,4630,4630,0
20240904,100600,20941670,4630,4630,4630,4630,0
20240904,100500,20941670,4630,4630,4630,4630,0
20240904,100400,20941670,4630,4630,4630,4630,165
20240904,100300,20177720,4625,4625,4625,4625,53
20240904,100200,19932595,4630,4630,4630,4630,0
20240904,100100,19932595,4630,4630,4630,4630,0
20240904,100000,19932595,4630,4630,4630,4630,0
20240904,095900,19932595,4630,4630,4630,4630,6
20240904,095800,19904815,4625,4625,4625,4625,1
20240904,095700,19900190,4605,4605,4605,4605,200
20240904,095600,18979190,4600,4600,4600,4600,0
20240904,095500,18979190,4600,4600,4600,4600,11
20240904,095400,18928590,4605,4605,4605,4605,0
20240904,095300,18928590,4605,4605,4605,4605,0
20240904,095200,18928590,4605,4605,4605,4605,0
20240904,095100,18928590,4605,4605,4605,4605,0
20240904,095000,18928590,4605,4605,4605,4605,0
20240904,094900,18928590,4605,4605,4605,4605,1
20240904,094800,18923985,4600,4600,4605,4600,6
20240904,094700,18896370,4605,4605,4605,4605,5
20240904,094600,18873345,4605,4605,4605,4600,3
20240904,094500,18859535,4600,4600,4600,4600,4
20240904,094400,18841135,4600,4600,4600,4600,0
20240904,094300,18841135,4600,4600,4600,4600,1
20240904,094200,18836535,4605,4605,4605,4605,0
20240904,094100,18836535,4605,4605,4605,4605,1
20240904,094000,18831930,4600,4600,4600,4600,0
20240904,093900,18831930,4600,4585,4600,4585,256
20240904,093800,17658155,4585,4585,4585,4580,604
20240904,093700,14888975,4605,4605,4605,4605,0
20240904,093600,14888975,4605,4605,4605,4605,0
20240904,093500,14888975,4605,4605,4605,4605,0
20240904,093400,14888975,4605,4605,4605,4585,102
20240904,093300,14421265,4615,4615,4615,4615,0
20240904,093200,14421265,4615,4615,4615,4615,0
20240904,093100,14421265,4615,4615,4615,4615,0
20240904,093000,14421265,4615,4615,4615,4615,4
20240904,092900,14402805,4620,4620,4620,4620,2
20240904,092800,14393565,4595,4595,4595,4595,953
20240904,092700,10014530,4620,4620,4620,4620,1
20240904,092600,10009910,4615,4615,4615,4615,0
20240904,092500,10009910,4615,4615,4615,4615,187
20240904,092400,9146905,4620,4620,4620,4620,0
20240904,092300,9146905,4620,4620,4620,4620,0
20240904,092200,9146905,4620,4620,4620,4620,2
20240904,092100,9137665,4615,4615,4615,4615,163
20240904,092000,8385420,4620,4620,4620,4620,1
20240904,091900,8380800,4620,4620,4620,4620,0
20240904,091800,8380800,4620,4620,4620,4620,301
20240904,091700,6990180,4615,4615,4615,4615,301
20240904,091600,5601065,4620,4620,4620,4620,21
20240904,091500,5504045,4625,4625,4625,4625,0
20240904,091400,5504045,4625,4625,4625,4625,1
20240904,091300,5499420,4610,4610,4610,4610,1
20240904,091200,5494810,4610,4610,4610,4610,215
20240904,091100,4503660,4610,4610,4610,4610,0
20240904,091000,4503660,4610,4610,4610,4610,140
20240904,090900,3858260,4610,4610,4610,4610,4
20240904,090800,3839820,4610,4590,4610,4585,57
20240904,090700,3578310,4610,4610,4610,4610,0
20240904,090600,3578310,4610,4610,4610,4610,18
20240904,090500,3495330,4585,4585,4585,4585,0
20240904,090400,3495330,4585,4590,4590,4585,50
20240904,090300,3265880,4590,4595,4595,4590,123
20240904,090200,2700795,4595,4595,4595,4595,0
20240904,090100,2700795,4595,4605,4605,4595,10
20240904,090000,2654815,4605,4600,4610,4600,571