KissMeData/045340/min/candle-20240910.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240910,192500,61306175,4715,4715,4715,4715,2221
20240910,192400,61306175,4715,4715,4715,4715,0
20240910,192300,61306175,4715,4715,4715,4715,0
20240910,192200,61306175,4715,4715,4715,4715,0
20240910,192100,61306175,4715,4715,4715,4715,0
20240910,192000,61306175,4715,4715,4715,4715,0
20240910,191900,61306175,4715,4715,4715,4715,0
20240910,191800,61306175,4715,4715,4715,4715,0
20240910,191700,61306175,4715,4715,4715,4715,0
20240910,191600,61306175,4715,4715,4715,4715,0
20240910,191500,61306175,4715,4715,4715,4715,0
20240910,191400,61306175,4715,4715,4715,4715,0
20240910,191300,61306175,4715,4715,4715,4715,0
20240910,191200,61306175,4715,4715,4715,4715,0
20240910,191100,61306175,4715,4715,4715,4715,0
20240910,191000,61306175,4715,4715,4715,4715,0
20240910,190900,61306175,4715,4715,4715,4715,0
20240910,190800,61306175,4715,4715,4715,4715,0
20240910,190700,61306175,4715,4715,4715,4715,0
20240910,190600,61306175,4715,4715,4715,4715,0
20240910,190500,61306175,4715,4715,4715,4715,0
20240910,190400,61306175,4715,4715,4715,4715,0
20240910,190300,61306175,4715,4715,4715,4715,0
20240910,190200,61306175,4715,4715,4715,4715,0
20240910,190100,61306175,4715,4715,4715,4715,0
20240910,190000,61306175,4715,4715,4715,4715,0
20240910,185900,61306175,4715,4715,4715,4715,0
20240910,185800,61306175,4715,4715,4715,4715,0
20240910,185700,61306175,4715,4715,4715,4715,0
20240910,185600,61306175,4715,4715,4715,4715,0
20240910,185500,61306175,4715,4715,4715,4715,2221
20240910,185400,61306175,4715,4715,4715,4715,0
20240910,185300,61306175,4715,4715,4715,4715,0
20240910,185200,61306175,4715,4715,4715,4715,0
20240910,185100,61306175,4715,4715,4715,4715,0
20240910,185000,61306175,4715,4715,4715,4715,0
20240910,184900,61306175,4715,4715,4715,4715,0
20240910,184800,61306175,4715,4715,4715,4715,0
20240910,184700,61306175,4715,4715,4715,4715,0
20240910,184600,61306175,4715,4715,4715,4715,0
20240910,184500,61306175,4715,4715,4715,4715,0
20240910,184400,61306175,4715,4715,4715,4715,0
20240910,184300,61306175,4715,4715,4715,4715,0
20240910,184200,61306175,4715,4715,4715,4715,0
20240910,184100,61306175,4715,4715,4715,4715,0
20240910,184000,61306175,4715,4715,4715,4715,0
20240910,183900,61306175,4715,4715,4715,4715,0
20240910,183800,61306175,4715,4715,4715,4715,0
20240910,183700,61306175,4715,4715,4715,4715,0
20240910,183600,61306175,4715,4715,4715,4715,0
20240910,183500,61306175,4715,4715,4715,4715,0
20240910,183400,61306175,4715,4715,4715,4715,0
20240910,183300,61306175,4715,4715,4715,4715,0
20240910,183200,61306175,4715,4715,4715,4715,0
20240910,183100,61306175,4715,4715,4715,4715,0
20240910,183000,61306175,4715,4715,4715,4715,0
20240910,182900,61306175,4715,4715,4715,4715,0
20240910,182800,61306175,4715,4715,4715,4715,0
20240910,182700,61306175,4715,4715,4715,4715,0
20240910,182600,61306175,4715,4715,4715,4715,0
20240910,182500,61306175,4715,4715,4715,4715,2221
20240910,182400,61306175,4715,4715,4715,4715,0
20240910,182300,61306175,4715,4715,4715,4715,0
20240910,182200,61306175,4715,4715,4715,4715,0
20240910,182100,61306175,4715,4715,4715,4715,0
20240910,182000,61306175,4715,4715,4715,4715,0
20240910,181900,61306175,4715,4715,4715,4715,0
20240910,181800,61306175,4715,4715,4715,4715,0
20240910,181700,61306175,4715,4715,4715,4715,0
20240910,181600,61306175,4715,4715,4715,4715,0
20240910,181500,61306175,4715,4715,4715,4715,0
20240910,181400,61306175,4715,4715,4715,4715,0
20240910,181300,61306175,4715,4715,4715,4715,0
20240910,181200,61306175,4715,4715,4715,4715,0
20240910,181100,61306175,4715,4715,4715,4715,0
20240910,181000,61306175,4715,4715,4715,4715,0
20240910,180900,61306175,4715,4715,4715,4715,0
20240910,180800,61306175,4715,4715,4715,4715,0
20240910,180700,61306175,4715,4715,4715,4715,0
20240910,180600,61306175,4715,4715,4715,4715,0
20240910,180500,61306175,4715,4715,4715,4715,0
20240910,180400,61306175,4715,4715,4715,4715,0
20240910,180300,61306175,4715,4715,4715,4715,0
20240910,180200,61306175,4715,4715,4715,4715,0
20240910,180100,61306175,4715,4715,4715,4715,0
20240910,180000,61306175,4715,4715,4715,4715,0
20240910,175900,61306175,4715,4715,4715,4715,0
20240910,175800,61306175,4715,4715,4715,4715,0
20240910,175700,61306175,4715,4715,4715,4715,0
20240910,175600,61306175,4715,4715,4715,4715,0
20240910,175500,61306175,4715,4715,4715,4715,2221
20240910,175400,61306175,4715,4715,4715,4715,0
20240910,175300,61306175,4715,4715,4715,4715,0
20240910,175200,61306175,4715,4715,4715,4715,0
20240910,175100,61306175,4715,4715,4715,4715,0
20240910,175000,61306175,4715,4715,4715,4715,0
20240910,174900,61306175,4715,4715,4715,4715,0
20240910,174800,61306175,4715,4715,4715,4715,0
20240910,174700,61306175,4715,4715,4715,4715,0
20240910,174600,61306175,4715,4715,4715,4715,0
20240910,174500,61306175,4715,4715,4715,4715,0
20240910,174400,61306175,4715,4715,4715,4715,0
20240910,174300,61306175,4715,4715,4715,4715,0
20240910,174200,61306175,4715,4715,4715,4715,0
20240910,174100,61306175,4715,4715,4715,4715,0
20240910,174000,61306175,4715,4715,4715,4715,0
20240910,173900,61306175,4715,4715,4715,4715,0
20240910,173800,61306175,4715,4715,4715,4715,0
20240910,173700,61306175,4715,4715,4715,4715,0
20240910,173600,61306175,4715,4715,4715,4715,0
20240910,173500,61306175,4715,4715,4715,4715,0
20240910,173400,61306175,4715,4715,4715,4715,0
20240910,173300,61306175,4715,4715,4715,4715,0
20240910,173200,61306175,4715,4715,4715,4715,0
20240910,173100,61306175,4715,4715,4715,4715,0
20240910,173000,61306175,4715,4715,4715,4715,0
20240910,172900,61306175,4715,4715,4715,4715,0
20240910,172800,61306175,4715,4715,4715,4715,0
20240910,172700,61306175,4715,4715,4715,4715,0
20240910,172600,61306175,4715,4715,4715,4715,0
20240910,172500,61306175,4715,4715,4715,4715,2221
20240910,172400,61306175,4715,4715,4715,4715,0
20240910,172300,61306175,4715,4715,4715,4715,0
20240910,172200,61306175,4715,4715,4715,4715,0
20240910,172100,61306175,4715,4715,4715,4715,0
20240910,172000,61306175,4715,4715,4715,4715,0
20240910,171900,61306175,4715,4715,4715,4715,0
20240910,171800,61306175,4715,4715,4715,4715,0
20240910,171700,61306175,4715,4715,4715,4715,0
20240910,171600,61306175,4715,4715,4715,4715,0
20240910,171500,61306175,4715,4715,4715,4715,0
20240910,171400,61306175,4715,4715,4715,4715,0
20240910,171300,61306175,4715,4715,4715,4715,0
20240910,171200,61306175,4715,4715,4715,4715,0
20240910,171100,61306175,4715,4715,4715,4715,0
20240910,171000,61306175,4715,4715,4715,4715,0
20240910,170900,61306175,4715,4715,4715,4715,0
20240910,170800,61306175,4715,4715,4715,4715,0
20240910,170700,61306175,4715,4715,4715,4715,0
20240910,170600,61306175,4715,4715,4715,4715,0
20240910,170500,61306175,4715,4715,4715,4715,0
20240910,170400,61306175,4715,4715,4715,4715,0
20240910,170300,61306175,4715,4715,4715,4715,0
20240910,170200,61306175,4715,4715,4715,4715,0
20240910,170100,61306175,4715,4715,4715,4715,0
20240910,170000,61306175,4715,4715,4715,4715,0
20240910,165900,61306175,4715,4715,4715,4715,0
20240910,165800,61306175,4715,4715,4715,4715,0
20240910,165700,61306175,4715,4715,4715,4715,0
20240910,165600,61306175,4715,4715,4715,4715,0
20240910,165500,61306175,4715,4715,4715,4715,2221
20240910,165400,61306175,4715,4715,4715,4715,0
20240910,165300,61306175,4715,4715,4715,4715,0
20240910,165200,61306175,4715,4715,4715,4715,0
20240910,165100,61306175,4715,4715,4715,4715,0
20240910,165000,61306175,4715,4715,4715,4715,0
20240910,164900,61306175,4715,4715,4715,4715,0
20240910,164800,61306175,4715,4715,4715,4715,0
20240910,164700,61306175,4715,4715,4715,4715,0
20240910,164600,61306175,4715,4715,4715,4715,0
20240910,164500,61306175,4715,4715,4715,4715,0
20240910,164400,61306175,4715,4715,4715,4715,0
20240910,164300,61306175,4715,4715,4715,4715,0
20240910,164200,61306175,4715,4715,4715,4715,0
20240910,164100,61306175,4715,4715,4715,4715,0
20240910,164000,61306175,4715,4715,4715,4715,0
20240910,163900,61306175,4715,4715,4715,4715,0
20240910,163800,61306175,4715,4715,4715,4715,0
20240910,163700,61306175,4715,4715,4715,4715,0
20240910,163600,61306175,4715,4715,4715,4715,0
20240910,163500,61306175,4715,4715,4715,4715,0
20240910,163400,61306175,4715,4715,4715,4715,0
20240910,163300,61306175,4715,4715,4715,4715,0
20240910,163200,61306175,4715,4715,4715,4715,0
20240910,163100,61306175,4715,4715,4715,4715,0
20240910,163000,61306175,4715,4715,4715,4715,0
20240910,162900,61306175,4715,4715,4715,4715,0
20240910,162800,61306175,4715,4715,4715,4715,0
20240910,162700,61306175,4715,4715,4715,4715,0
20240910,162600,61306175,4715,4715,4715,4715,0
20240910,162500,61306175,4715,4715,4715,4715,2221
20240910,162400,61306175,4715,4715,4715,4715,0
20240910,162300,61306175,4715,4715,4715,4715,0
20240910,162200,61306175,4715,4715,4715,4715,0
20240910,162100,61306175,4715,4715,4715,4715,0
20240910,162000,61306175,4715,4715,4715,4715,0
20240910,161900,61306175,4715,4715,4715,4715,0
20240910,161800,61306175,4715,4715,4715,4715,0
20240910,161700,61306175,4715,4715,4715,4715,0
20240910,161600,61306175,4715,4715,4715,4715,0
20240910,161500,61306175,4715,4715,4715,4715,0
20240910,161400,61306175,4715,4715,4715,4715,0
20240910,161300,61306175,4715,4715,4715,4715,0
20240910,161200,61306175,4715,4715,4715,4715,0
20240910,161100,61306175,4715,4715,4715,4715,0
20240910,161000,61306175,4715,4715,4715,4715,0
20240910,160900,61306175,4715,4715,4715,4715,0
20240910,160800,61306175,4715,4715,4715,4715,0
20240910,160700,61306175,4715,4715,4715,4715,0
20240910,160600,61306175,4715,4715,4715,4715,0
20240910,160500,61306175,4715,4715,4715,4715,0
20240910,160400,61306175,4715,4715,4715,4715,0
20240910,160300,61306175,4715,4715,4715,4715,0
20240910,160200,61306175,4715,4715,4715,4715,0
20240910,160100,61306175,4715,4715,4715,4715,0
20240910,160000,61306175,4715,4715,4715,4715,0
20240910,155900,61306175,4715,4715,4715,4715,0
20240910,155800,61306175,4715,4715,4715,4715,0
20240910,155700,61306175,4715,4715,4715,4715,0
20240910,155600,61306175,4715,4715,4715,4715,0
20240910,155500,61306175,4715,4715,4715,4715,2221
20240910,155400,61306175,4715,4715,4715,4715,0
20240910,155300,61306175,4715,4715,4715,4715,0
20240910,155200,61306175,4715,4715,4715,4715,0
20240910,155100,61306175,4715,4715,4715,4715,0
20240910,155000,61306175,4715,4715,4715,4715,0
20240910,154900,61306175,4715,4715,4715,4715,0
20240910,154800,61306175,4715,4715,4715,4715,0
20240910,154700,61306175,4715,4715,4715,4715,0
20240910,154600,61306175,4715,4715,4715,4715,0
20240910,154500,61306175,4715,4715,4715,4715,0
20240910,154400,61306175,4715,4715,4715,4715,0
20240910,154300,61306175,4715,4715,4715,4715,0
20240910,154200,61306175,4715,4715,4715,4715,0
20240910,154100,61306175,4715,4715,4715,4715,0
20240910,154000,61306175,4715,4715,4715,4715,0
20240910,153900,61306175,4715,4715,4715,4715,0
20240910,153800,61306175,4715,4715,4715,4715,0
20240910,153700,61306175,4715,4715,4715,4715,0
20240910,153600,61306175,4715,4715,4715,4715,0
20240910,153500,61306175,4715,4715,4715,4715,0
20240910,153400,61306175,4715,4715,4715,4715,0
20240910,153300,61306175,4715,4715,4715,4715,0
20240910,153200,61306175,4715,4715,4715,4715,0
20240910,153100,61306175,4715,4715,4715,4715,0
20240910,153000,61306175,4715,4715,4715,4715,2221
20240910,152900,50834160,4710,4710,4710,4710,0
20240910,152800,50834160,4710,4710,4710,4710,0
20240910,152700,50834160,4710,4710,4710,4710,0
20240910,152600,50834160,4710,4710,4710,4710,0
20240910,152500,50834160,4710,4710,4710,4710,0
20240910,152400,50834160,4710,4710,4710,4710,0
20240910,152300,50834160,4710,4710,4710,4710,0
20240910,152200,50834160,4710,4710,4710,4710,0
20240910,152100,50834160,4710,4710,4710,4710,0
20240910,152000,50834160,4710,4710,4710,4710,0
20240910,151900,50834160,4710,4710,4710,4710,9
20240910,151800,50791770,4710,4710,4710,4710,0
20240910,151700,50791770,4710,4710,4710,4710,0
20240910,151600,50791770,4710,4710,4710,4710,0
20240910,151500,50791770,4710,4710,4710,4710,0
20240910,151400,50791770,4710,4710,4710,4710,20
20240910,151300,50697570,4690,4690,4690,4690,0
20240910,151200,50697570,4690,4695,4695,4690,300
20240910,151100,49290475,4695,4695,4695,4695,0
20240910,151000,49290475,4695,4695,4695,4695,100
20240910,150900,48820975,4695,4700,4700,4695,100
20240910,150800,48351200,4700,4700,4700,4700,9
20240910,150700,48308900,4710,4710,4710,4710,0
20240910,150600,48308900,4710,4710,4710,4710,0
20240910,150500,48308900,4710,4710,4710,4710,0
20240910,150400,48308900,4710,4710,4710,4710,0
20240910,150300,48308900,4710,4705,4710,4705,16
20240910,150200,48233615,4705,4705,4705,4705,0
20240910,150100,48233615,4705,4705,4705,4705,0
20240910,150000,48233615,4705,4705,4705,4705,0
20240910,145900,48233615,4705,4705,4705,4705,0
20240910,145800,48233615,4705,4705,4705,4705,0
20240910,145700,48233615,4705,4705,4705,4705,0
20240910,145600,48233615,4705,4705,4705,4705,1
20240910,145500,48228910,4695,4695,4695,4695,0
20240910,145400,48228910,4695,4695,4695,4695,0
20240910,145300,48228910,4695,4695,4695,4695,0
20240910,145200,48228910,4695,4695,4695,4695,0
20240910,145100,48228910,4695,4695,4695,4695,0
20240910,145000,48228910,4695,4695,4695,4695,0
20240910,144900,48228910,4695,4695,4695,4695,0
20240910,144800,48228910,4695,4695,4695,4695,0
20240910,144700,48228910,4695,4695,4695,4695,0
20240910,144600,48228910,4695,4695,4695,4695,0
20240910,144500,48228910,4695,4695,4695,4695,100
20240910,144400,47759410,4705,4705,4705,4705,0
20240910,144300,47759410,4705,4705,4705,4705,0
20240910,144200,47759410,4705,4705,4705,4705,0
20240910,144100,47759410,4705,4705,4705,4705,0
20240910,144000,47759410,4705,4705,4705,4705,0
20240910,143900,47759410,4705,4705,4705,4705,0
20240910,143800,47759410,4705,4705,4705,4705,0
20240910,143700,47759410,4705,4705,4705,4705,0
20240910,143600,47759410,4705,4705,4705,4705,0
20240910,143500,47759410,4705,4705,4705,4705,5
20240910,143400,47735885,4705,4705,4705,4705,0
20240910,143300,47735885,4705,4705,4705,4705,0
20240910,143200,47735885,4705,4705,4705,4705,0
20240910,143100,47735885,4705,4705,4705,4705,0
20240910,143000,47735885,4705,4705,4705,4705,0
20240910,142900,47735885,4705,4705,4705,4705,237
20240910,142800,46620800,4705,4705,4705,4705,169
20240910,142700,45825655,4705,4705,4705,4705,0
20240910,142600,45825655,4705,4705,4705,4705,5
20240910,142500,45802130,4705,4705,4705,4705,1
20240910,142400,45797425,4695,4695,4695,4695,140
20240910,142300,45140125,4710,4710,4710,4710,0
20240910,142200,45140125,4710,4710,4710,4710,10
20240910,142100,45093025,4710,4710,4710,4710,0
20240910,142000,45093025,4710,4710,4710,4710,0
20240910,141900,45093025,4710,4710,4710,4710,0
20240910,141800,45093025,4710,4710,4710,4710,0
20240910,141700,45093025,4710,4710,4710,4710,0
20240910,141600,45093025,4710,4710,4710,4710,0
20240910,141500,45093025,4710,4710,4710,4710,0
20240910,141400,45093025,4710,4710,4710,4710,0
20240910,141300,45093025,4710,4710,4710,4710,0
20240910,141200,45093025,4710,4710,4710,4710,1
20240910,141100,45088315,4690,4690,4690,4690,0
20240910,141000,45088315,4690,4690,4690,4690,0
20240910,140900,45088315,4690,4690,4690,4690,0
20240910,140800,45088315,4690,4700,4700,4690,646
20240910,140700,42055350,4700,4700,4700,4700,0
20240910,140600,42055350,4700,4700,4700,4700,0
20240910,140500,42055350,4700,4700,4700,4700,0
20240910,140400,42055350,4700,4700,4700,4700,0
20240910,140300,42055350,4700,4700,4700,4700,0
20240910,140200,42055350,4700,4700,4700,4700,0
20240910,140100,42055350,4700,4700,4700,4700,0
20240910,140000,42055350,4700,4700,4700,4700,0
20240910,135900,42055350,4700,4700,4700,4700,0
20240910,135800,42055350,4700,4700,4700,4700,0
20240910,135700,42055350,4700,4700,4700,4700,300
20240910,135600,40645350,4710,4710,4710,4710,0
20240910,135500,40645350,4710,4710,4710,4710,0
20240910,135400,40645350,4710,4710,4710,4710,1
20240910,135300,40640640,4710,4710,4710,4710,0
20240910,135200,40640640,4710,4710,4710,4710,0
20240910,135100,40640640,4710,4710,4710,4710,0
20240910,135000,40640640,4710,4710,4710,4710,0
20240910,134900,40640640,4710,4710,4710,4710,0
20240910,134800,40640640,4710,4710,4710,4710,1
20240910,134700,40635930,4710,4710,4710,4710,0
20240910,134600,40635930,4710,4710,4710,4710,0
20240910,134500,40635930,4710,4710,4710,4710,0
20240910,134400,40635930,4710,4710,4710,4710,0
20240910,134300,40635930,4710,4710,4710,4710,1
20240910,134200,40631220,4710,4710,4710,4710,1
20240910,134100,40626510,4705,4705,4705,4705,0
20240910,134000,40626510,4705,4705,4705,4705,0
20240910,133900,40626510,4705,4705,4705,4705,0
20240910,133800,40626510,4705,4705,4705,4705,49
20240910,133700,40395965,4710,4710,4710,4710,0
20240910,133600,40395965,4710,4710,4710,4710,0
20240910,133500,40395965,4710,4710,4710,4710,6
20240910,133400,40367705,4705,4705,4705,4705,1
20240910,133300,40363000,4705,4705,4705,4705,0
20240910,133200,40363000,4705,4705,4705,4705,0
20240910,133100,40363000,4705,4705,4705,4705,0
20240910,133000,40363000,4705,4705,4705,4705,0
20240910,132900,40363000,4705,4705,4705,4705,0
20240910,132800,40363000,4705,4705,4705,4705,0
20240910,132700,40363000,4705,4705,4705,4705,1
20240910,132600,40358295,4700,4700,4700,4700,0
20240910,132500,40358295,4700,4700,4700,4700,0
20240910,132400,40358295,4700,4700,4700,4700,150
20240910,132300,39653295,4705,4705,4705,4705,1
20240910,132200,39648590,4700,4700,4700,4700,0
20240910,132100,39648590,4700,4700,4700,4700,300
20240910,132000,38238590,4705,4705,4705,4705,0
20240910,131900,38238590,4705,4705,4705,4705,1
20240910,131800,38233885,4705,4705,4705,4705,0
20240910,131700,38233885,4705,4705,4705,4705,0
20240910,131600,38233885,4705,4705,4705,4705,0
20240910,131500,38233885,4705,4705,4705,4705,0
20240910,131400,38233885,4705,4705,4705,4705,0
20240910,131300,38233885,4705,4705,4705,4705,0
20240910,131200,38233885,4705,4705,4705,4705,0
20240910,131100,38233885,4705,4705,4705,4705,0
20240910,131000,38233885,4705,4705,4705,4705,0
20240910,130900,38233885,4705,4705,4705,4705,0
20240910,130800,38233885,4705,4705,4705,4705,0
20240910,130700,38233885,4705,4705,4705,4705,0
20240910,130600,38233885,4705,4705,4705,4705,0
20240910,130500,38233885,4705,4705,4705,4705,0
20240910,130400,38233885,4705,4705,4705,4705,0
20240910,130300,38233885,4705,4705,4705,4705,1
20240910,130200,38229180,4700,4700,4700,4700,144
20240910,130100,37552380,4705,4705,4705,4705,0
20240910,130000,37552380,4705,4705,4705,4705,0
20240910,125900,37552380,4705,4705,4705,4705,0
20240910,125800,37552380,4705,4705,4705,4705,0
20240910,125700,37552380,4705,4705,4705,4705,50
20240910,125600,37317130,4705,4705,4705,4705,30
20240910,125500,37175980,4705,4705,4705,4705,0
20240910,125400,37175980,4705,4705,4705,4705,0
20240910,125300,37175980,4705,4705,4705,4705,0
20240910,125200,37175980,4705,4705,4705,4705,0
20240910,125100,37175980,4705,4705,4705,4705,0
20240910,125000,37175980,4705,4705,4705,4705,0
20240910,124900,37175980,4705,4705,4705,4705,0
20240910,124800,37175980,4705,4705,4705,4705,0
20240910,124700,37175980,4705,4705,4705,4705,0
20240910,124600,37175980,4705,4705,4705,4705,1
20240910,124500,37171275,4700,4700,4700,4700,20
20240910,124400,37077275,4705,4705,4705,4705,0
20240910,124300,37077275,4705,4705,4705,4705,0
20240910,124200,37077275,4705,4705,4705,4705,0
20240910,124100,37077275,4705,4705,4705,4705,1
20240910,124000,37072570,4700,4700,4700,4700,0
20240910,123900,37072570,4700,4700,4700,4700,0
20240910,123800,37072570,4700,4700,4700,4700,0
20240910,123700,37072570,4700,4700,4700,4700,49
20240910,123600,36842270,4705,4705,4705,4705,0
20240910,123500,36842270,4705,4705,4705,4705,0
20240910,123400,36842270,4705,4705,4705,4705,0
20240910,123300,36842270,4705,4705,4705,4705,0
20240910,123200,36842270,4705,4705,4705,4705,0
20240910,123100,36842270,4705,4705,4705,4705,0
20240910,123000,36842270,4705,4705,4705,4705,0
20240910,122900,36842270,4705,4705,4705,4705,0
20240910,122800,36842270,4705,4705,4705,4705,0
20240910,122700,36842270,4705,4705,4705,4705,0
20240910,122600,36842270,4705,4705,4705,4705,0
20240910,122500,36842270,4705,4705,4705,4705,0
20240910,122400,36842270,4705,4705,4705,4705,0
20240910,122300,36842270,4705,4705,4705,4705,0
20240910,122200,36842270,4705,4705,4705,4705,0
20240910,122100,36842270,4705,4705,4705,4705,0
20240910,122000,36842270,4705,4705,4705,4705,0
20240910,121900,36842270,4705,4705,4705,4705,0
20240910,121800,36842270,4705,4705,4705,4705,0
20240910,121700,36842270,4705,4705,4705,4705,0
20240910,121600,36842270,4705,4705,4705,4705,0
20240910,121500,36842270,4705,4705,4705,4705,0
20240910,121400,36842270,4705,4705,4705,4705,0
20240910,121300,36842270,4705,4705,4705,4705,0
20240910,121200,36842270,4705,4705,4705,4705,0
20240910,121100,36842270,4705,4705,4705,4705,0
20240910,121000,36842270,4705,4705,4705,4705,0
20240910,120900,36842270,4705,4705,4705,4705,0
20240910,120800,36842270,4705,4705,4705,4705,0
20240910,120700,36842270,4705,4705,4705,4705,0
20240910,120600,36842270,4705,4705,4705,4705,0
20240910,120500,36842270,4705,4705,4705,4705,0
20240910,120400,36842270,4705,4705,4705,4705,0
20240910,120300,36842270,4705,4705,4705,4705,0
20240910,120200,36842270,4705,4705,4705,4705,0
20240910,120100,36842270,4705,4705,4705,4705,0
20240910,120000,36842270,4705,4705,4705,4705,0
20240910,115900,36842270,4705,4705,4705,4705,0
20240910,115800,36842270,4705,4705,4705,4705,0
20240910,115700,36842270,4705,4705,4705,4705,0
20240910,115600,36842270,4705,4705,4705,4705,0
20240910,115500,36842270,4705,4705,4705,4705,0
20240910,115400,36842270,4705,4705,4705,4705,0
20240910,115300,36842270,4705,4705,4705,4705,0
20240910,115200,36842270,4705,4705,4705,4705,0
20240910,115100,36842270,4705,4705,4705,4705,0
20240910,115000,36842270,4705,4705,4705,4705,0
20240910,114900,36842270,4705,4705,4705,4705,0
20240910,114800,36842270,4705,4705,4705,4705,20
20240910,114700,36748170,4705,4705,4705,4705,0
20240910,114600,36748170,4705,4705,4705,4705,0
20240910,114500,36748170,4705,4705,4705,4705,0
20240910,114400,36748170,4705,4705,4705,4705,0
20240910,114300,36748170,4705,4705,4705,4705,0
20240910,114200,36748170,4705,4705,4705,4705,3
20240910,114100,36734055,4705,4705,4705,4705,0
20240910,114000,36734055,4705,4705,4705,4705,0
20240910,113900,36734055,4705,4705,4705,4705,0
20240910,113800,36734055,4705,4705,4705,4705,0
20240910,113700,36734055,4705,4705,4705,4705,0
20240910,113600,36734055,4705,4705,4705,4705,0
20240910,113500,36734055,4705,4705,4705,4705,0
20240910,113400,36734055,4705,4705,4705,4705,0
20240910,113300,36734055,4705,4705,4705,4705,0
20240910,113200,36734055,4705,4705,4705,4705,0
20240910,113100,36734055,4705,4705,4705,4705,0
20240910,113000,36734055,4705,4705,4705,4705,0
20240910,112900,36734055,4705,4705,4705,4705,0
20240910,112800,36734055,4705,4705,4705,4705,0
20240910,112700,36734055,4705,4705,4705,4705,0
20240910,112600,36734055,4705,4705,4705,4705,0
20240910,112500,36734055,4705,4705,4705,4705,0
20240910,112400,36734055,4705,4705,4705,4705,0
20240910,112300,36734055,4705,4705,4705,4705,0
20240910,112200,36734055,4705,4705,4705,4705,0
20240910,112100,36734055,4705,4705,4705,4705,0
20240910,112000,36734055,4705,4705,4705,4705,0
20240910,111900,36734055,4705,4705,4705,4705,0
20240910,111800,36734055,4705,4705,4705,4705,0
20240910,111700,36734055,4705,4705,4705,4705,0
20240910,111600,36734055,4705,4705,4705,4705,0
20240910,111500,36734055,4705,4705,4705,4705,0
20240910,111400,36734055,4705,4705,4705,4705,0
20240910,111300,36734055,4705,4705,4705,4705,0
20240910,111200,36734055,4705,4705,4705,4705,0
20240910,111100,36734055,4705,4705,4705,4705,0
20240910,111000,36734055,4705,4705,4705,4705,0
20240910,110900,36734055,4705,4705,4705,4705,0
20240910,110800,36734055,4705,4705,4705,4705,0
20240910,110700,36734055,4705,4705,4705,4705,0
20240910,110600,36734055,4705,4705,4705,4705,0
20240910,110500,36734055,4705,4705,4705,4705,0
20240910,110400,36734055,4705,4705,4705,4705,0
20240910,110300,36734055,4705,4705,4705,4705,0
20240910,110200,36734055,4705,4705,4705,4705,0
20240910,110100,36734055,4705,4705,4705,4705,1
20240910,110000,36729350,4695,4695,4695,4695,0
20240910,105900,36729350,4695,4695,4695,4695,0
20240910,105800,36729350,4695,4695,4695,4695,0
20240910,105700,36729350,4695,4700,4700,4695,337
20240910,105600,35146940,4700,4705,4705,4700,139
20240910,105500,34493275,4705,4705,4705,4705,0
20240910,105400,34493275,4705,4705,4705,4705,0
20240910,105300,34493275,4705,4705,4705,4705,0
20240910,105200,34493275,4705,4705,4705,4705,0
20240910,105100,34493275,4705,4705,4705,4705,0
20240910,105000,34493275,4705,4705,4705,4705,0
20240910,104900,34493275,4705,4705,4705,4705,0
20240910,104800,34493275,4705,4705,4705,4705,0
20240910,104700,34493275,4705,4705,4705,4705,0
20240910,104600,34493275,4705,4705,4705,4705,0
20240910,104500,34493275,4705,4705,4705,4705,0
20240910,104400,34493275,4705,4705,4705,4705,0
20240910,104300,34493275,4705,4705,4705,4705,0
20240910,104200,34493275,4705,4705,4705,4705,0
20240910,104100,34493275,4705,4705,4705,4705,0
20240910,104000,34493275,4705,4705,4705,4705,0
20240910,103900,34493275,4705,4705,4705,4705,0
20240910,103800,34493275,4705,4705,4705,4705,0
20240910,103700,34493275,4705,4705,4705,4705,0
20240910,103600,34493275,4705,4705,4705,4705,0
20240910,103500,34493275,4705,4705,4705,4705,0
20240910,103400,34493275,4705,4705,4705,4705,0
20240910,103300,34493275,4705,4705,4705,4705,0
20240910,103200,34493275,4705,4705,4705,4705,0
20240910,103100,34493275,4705,4705,4705,4705,0
20240910,103000,34493275,4705,4705,4705,4705,0
20240910,102900,34493275,4705,4705,4705,4705,0
20240910,102800,34493275,4705,4705,4705,4705,0
20240910,102700,34493275,4705,4705,4705,4705,0
20240910,102600,34493275,4705,4705,4705,4705,0
20240910,102500,34493275,4705,4705,4705,4705,0
20240910,102400,34493275,4705,4705,4705,4705,0
20240910,102300,34493275,4705,4705,4705,4705,0
20240910,102200,34493275,4705,4705,4705,4705,0
20240910,102100,34493275,4705,4705,4705,4705,0
20240910,102000,34493275,4705,4705,4705,4705,0
20240910,101900,34493275,4705,4705,4705,4705,0
20240910,101800,34493275,4705,4705,4705,4705,0
20240910,101700,34493275,4705,4705,4705,4705,0
20240910,101600,34493275,4705,4705,4705,4705,0
20240910,101500,34493275,4705,4705,4705,4705,0
20240910,101400,34493275,4705,4705,4705,4705,0
20240910,101300,34493275,4705,4705,4705,4705,0
20240910,101200,34493275,4705,4705,4705,4705,0
20240910,101100,34493275,4705,4705,4705,4705,0
20240910,101000,34493275,4705,4705,4705,4705,0
20240910,100900,34493275,4705,4705,4705,4705,0
20240910,100800,34493275,4705,4705,4705,4705,0
20240910,100700,34493275,4705,4705,4705,4705,185
20240910,100600,33622850,4710,4710,4710,4710,147
20240910,100500,32930480,4705,4705,4705,4705,40
20240910,100400,32742280,4705,4705,4705,4705,0
20240910,100300,32742280,4705,4705,4705,4705,0
20240910,100200,32742280,4705,4705,4705,4705,0
20240910,100100,32742280,4705,4705,4705,4705,0
20240910,100000,32742280,4705,4705,4705,4705,0
20240910,095900,32742280,4705,4705,4705,4705,0
20240910,095800,32742280,4705,4705,4705,4705,0
20240910,095700,32742280,4705,4705,4705,4705,0
20240910,095600,32742280,4705,4705,4705,4705,0
20240910,095500,32742280,4705,4705,4705,4705,0
20240910,095400,32742280,4705,4705,4705,4705,0
20240910,095300,32742280,4705,4705,4705,4705,0
20240910,095200,32742280,4705,4705,4705,4705,0
20240910,095100,32742280,4705,4705,4705,4705,0
20240910,095000,32742280,4705,4705,4705,4705,0
20240910,094900,32742280,4705,4705,4705,4705,0
20240910,094800,32742280,4705,4705,4705,4705,0
20240910,094700,32742280,4705,4705,4705,4705,0
20240910,094600,32742280,4705,4705,4705,4705,0
20240910,094500,32742280,4705,4705,4705,4705,0
20240910,094400,32742280,4705,4705,4705,4705,0
20240910,094300,32742280,4705,4705,4705,4705,0
20240910,094200,32742280,4705,4705,4705,4705,0
20240910,094100,32742280,4705,4705,4705,4700,24
20240910,094000,32629370,4705,4705,4705,4705,12
20240910,093900,32572910,4705,4685,4705,4685,788
20240910,093800,28881110,4685,4685,4685,4685,102
20240910,093700,28403240,4685,4685,4685,4685,372
20240910,093600,26660420,4685,4685,4685,4685,0
20240910,093500,26660420,4685,4685,4685,4685,0
20240910,093400,26660420,4685,4700,4700,4685,410
20240910,093300,24738480,4725,4725,4725,4725,0
20240910,093200,24738480,4725,4725,4725,4725,0
20240910,093100,24738480,4725,4725,4725,4725,0
20240910,093000,24738480,4725,4725,4725,4725,41
20240910,092900,24544755,4720,4720,4720,4720,0
20240910,092800,24544755,4720,4720,4720,4720,1
20240910,092700,24540035,4700,4700,4700,4700,0
20240910,092600,24540035,4700,4700,4700,4700,0
20240910,092500,24540035,4700,4720,4720,4700,5
20240910,092400,24516515,4695,4695,4695,4695,18
20240910,092300,24432005,4695,4695,4695,4695,24
20240910,092200,24319325,4695,4695,4695,4695,11
20240910,092100,24267680,4720,4720,4720,4720,0
20240910,092000,24267680,4720,4720,4720,4720,0
20240910,091900,24267680,4720,4720,4720,4720,1
20240910,091800,24262960,4685,4685,4685,4685,0
20240910,091700,24262960,4685,4685,4685,4685,0
20240910,091600,24262960,4685,4685,4685,4685,0
20240910,091500,24262960,4685,4685,4685,4685,0
20240910,091400,24262960,4685,4685,4685,4685,0
20240910,091300,24262960,4685,4695,4695,4685,82
20240910,091200,23878605,4735,4735,4735,4735,0
20240910,091100,23878605,4735,4735,4735,4735,0
20240910,091000,23878605,4735,4735,4735,4735,5000
20240910,090900,203605,4735,4735,4735,4735,0
20240910,090800,203605,4735,4735,4735,4735,0
20240910,090700,203605,4735,4735,4735,4735,0
20240910,090600,203605,4735,4735,4735,4735,0
20240910,090500,203605,4735,4735,4735,4735,0
20240910,090400,203605,4735,4735,4735,4735,0
20240910,090300,203605,4735,4735,4735,4735,0
20240910,090200,203605,4735,4735,4735,4735,0
20240910,090100,203605,4735,4735,4735,4735,0
20240910,090000,203605,4735,4735,4735,4735,43