KissMeData/005960/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,184600,90114285,4330,4330,4330,4330,74
20240909,184500,90114285,4330,4330,4330,4330,0
20240909,184400,90114285,4330,4330,4330,4330,0
20240909,184300,90114285,4330,4330,4330,4330,0
20240909,184200,90114285,4330,4330,4330,4330,0
20240909,184100,90114285,4330,4330,4330,4330,0
20240909,184000,90114285,4330,4330,4330,4330,0
20240909,183900,90114285,4330,4330,4330,4330,0
20240909,183800,90114285,4330,4330,4330,4330,0
20240909,183700,90114285,4330,4330,4330,4330,0
20240909,183600,90114285,4330,4330,4330,4330,0
20240909,183500,90114285,4330,4330,4330,4330,0
20240909,183400,90114285,4330,4330,4330,4330,0
20240909,183300,90114285,4330,4330,4330,4330,0
20240909,183200,90114285,4330,4330,4330,4330,0
20240909,183100,90114285,4330,4330,4330,4330,0
20240909,183000,90114285,4330,4330,4330,4330,0
20240909,182900,90114285,4330,4330,4330,4330,0
20240909,182800,90114285,4330,4330,4330,4330,0
20240909,182700,90114285,4330,4330,4330,4330,0
20240909,182600,90114285,4330,4330,4330,4330,0
20240909,182500,90114285,4330,4330,4330,4330,0
20240909,182400,90114285,4330,4330,4330,4330,0
20240909,182300,90114285,4330,4330,4330,4330,0
20240909,182200,90114285,4330,4330,4330,4330,0
20240909,182100,90114285,4330,4330,4330,4330,0
20240909,182000,90114285,4330,4330,4330,4330,0
20240909,181900,90114285,4330,4330,4330,4330,0
20240909,181800,90114285,4330,4330,4330,4330,0
20240909,181700,90114285,4330,4330,4330,4330,0
20240909,181600,90114285,4330,4330,4330,4330,74
20240909,181500,90114285,4330,4330,4330,4330,0
20240909,181400,90114285,4330,4330,4330,4330,0
20240909,181300,90114285,4330,4330,4330,4330,0
20240909,181200,90114285,4330,4330,4330,4330,0
20240909,181100,90114285,4330,4330,4330,4330,0
20240909,181000,90114285,4330,4330,4330,4330,0
20240909,180900,90114285,4330,4330,4330,4330,0
20240909,180800,90114285,4330,4330,4330,4330,0
20240909,180700,90114285,4330,4330,4330,4330,0
20240909,180600,90114285,4330,4330,4330,4330,0
20240909,180500,90114285,4330,4330,4330,4330,0
20240909,180400,90114285,4330,4330,4330,4330,0
20240909,180300,90114285,4330,4330,4330,4330,0
20240909,180200,90114285,4330,4330,4330,4330,0
20240909,180100,90114285,4330,4330,4330,4330,0
20240909,180000,90114285,4330,4330,4330,4330,0
20240909,175900,90114285,4330,4330,4330,4330,0
20240909,175800,90114285,4330,4330,4330,4330,0
20240909,175700,90114285,4330,4330,4330,4330,0
20240909,175600,90114285,4330,4330,4330,4330,0
20240909,175500,90114285,4330,4330,4330,4330,0
20240909,175400,90114285,4330,4330,4330,4330,0
20240909,175300,90114285,4330,4330,4330,4330,0
20240909,175200,90114285,4330,4330,4330,4330,0
20240909,175100,90114285,4330,4330,4330,4330,0
20240909,175000,90114285,4330,4330,4330,4330,0
20240909,174900,90114285,4330,4330,4330,4330,0
20240909,174800,90114285,4330,4330,4330,4330,0
20240909,174700,90114285,4330,4330,4330,4330,0
20240909,174600,90114285,4330,4330,4330,4330,74
20240909,174500,90114285,4330,4330,4330,4330,0
20240909,174400,90114285,4330,4330,4330,4330,0
20240909,174300,90114285,4330,4330,4330,4330,0
20240909,174200,90114285,4330,4330,4330,4330,0
20240909,174100,90114285,4330,4330,4330,4330,0
20240909,174000,90114285,4330,4330,4330,4330,0
20240909,173900,90114285,4330,4330,4330,4330,0
20240909,173800,90114285,4330,4330,4330,4330,0
20240909,173700,90114285,4330,4330,4330,4330,0
20240909,173600,90114285,4330,4330,4330,4330,0
20240909,173500,90114285,4330,4330,4330,4330,0
20240909,173400,90114285,4330,4330,4330,4330,0
20240909,173300,90114285,4330,4330,4330,4330,0
20240909,173200,90114285,4330,4330,4330,4330,0
20240909,173100,90114285,4330,4330,4330,4330,0
20240909,173000,90114285,4330,4330,4330,4330,0
20240909,172900,90114285,4330,4330,4330,4330,0
20240909,172800,90114285,4330,4330,4330,4330,0
20240909,172700,90114285,4330,4330,4330,4330,0
20240909,172600,90114285,4330,4330,4330,4330,0
20240909,172500,90114285,4330,4330,4330,4330,0
20240909,172400,90114285,4330,4330,4330,4330,0
20240909,172300,90114285,4330,4330,4330,4330,0
20240909,172200,90114285,4330,4330,4330,4330,0
20240909,172100,90114285,4330,4330,4330,4330,0
20240909,172000,90114285,4330,4330,4330,4330,0
20240909,171900,90114285,4330,4330,4330,4330,0
20240909,171800,90114285,4330,4330,4330,4330,0
20240909,171700,90114285,4330,4330,4330,4330,0
20240909,171600,90114285,4330,4330,4330,4330,74
20240909,171500,90114285,4330,4330,4330,4330,0
20240909,171400,90114285,4330,4330,4330,4330,0
20240909,171300,90114285,4330,4330,4330,4330,0
20240909,171200,90114285,4330,4330,4330,4330,0
20240909,171100,90114285,4330,4330,4330,4330,0
20240909,171000,90114285,4330,4330,4330,4330,0
20240909,170900,90114285,4330,4330,4330,4330,0
20240909,170800,90114285,4330,4330,4330,4330,0
20240909,170700,90114285,4330,4330,4330,4330,0
20240909,170600,90114285,4330,4330,4330,4330,0
20240909,170500,90114285,4330,4330,4330,4330,0
20240909,170400,90114285,4330,4330,4330,4330,0
20240909,170300,90114285,4330,4330,4330,4330,0
20240909,170200,90114285,4330,4330,4330,4330,0
20240909,170100,90114285,4330,4330,4330,4330,0
20240909,170000,90114285,4330,4330,4330,4330,0
20240909,165900,90114285,4330,4330,4330,4330,0
20240909,165800,90114285,4330,4330,4330,4330,0
20240909,165700,90114285,4330,4330,4330,4330,0
20240909,165600,90114285,4330,4330,4330,4330,0
20240909,165500,90114285,4330,4330,4330,4330,0
20240909,165400,90114285,4330,4330,4330,4330,0
20240909,165300,90114285,4330,4330,4330,4330,0
20240909,165200,90114285,4330,4330,4330,4330,0
20240909,165100,90114285,4330,4330,4330,4330,0
20240909,165000,90114285,4330,4330,4330,4330,0
20240909,164900,90114285,4330,4330,4330,4330,0
20240909,164800,90114285,4330,4330,4330,4330,0
20240909,164700,90114285,4330,4330,4330,4330,0
20240909,164600,90114285,4330,4330,4330,4330,74
20240909,164500,90114285,4330,4330,4330,4330,0
20240909,164400,90114285,4330,4330,4330,4330,0
20240909,164300,90114285,4330,4330,4330,4330,0
20240909,164200,90114285,4330,4330,4330,4330,0
20240909,164100,90114285,4330,4330,4330,4330,0
20240909,164000,90114285,4330,4330,4330,4330,0
20240909,163900,90114285,4330,4330,4330,4330,0
20240909,163800,90114285,4330,4330,4330,4330,0
20240909,163700,90114285,4330,4330,4330,4330,0
20240909,163600,90114285,4330,4330,4330,4330,0
20240909,163500,90114285,4330,4330,4330,4330,0
20240909,163400,90114285,4330,4330,4330,4330,0
20240909,163300,90114285,4330,4330,4330,4330,0
20240909,163200,90114285,4330,4330,4330,4330,0
20240909,163100,90114285,4330,4330,4330,4330,0
20240909,163000,90114285,4330,4330,4330,4330,0
20240909,162900,90114285,4330,4330,4330,4330,0
20240909,162800,90114285,4330,4330,4330,4330,0
20240909,162700,90114285,4330,4330,4330,4330,0
20240909,162600,90114285,4330,4330,4330,4330,0
20240909,162500,90114285,4330,4330,4330,4330,0
20240909,162400,90114285,4330,4330,4330,4330,0
20240909,162300,90114285,4330,4330,4330,4330,0
20240909,162200,90114285,4330,4330,4330,4330,0
20240909,162100,90114285,4330,4330,4330,4330,0
20240909,162000,90114285,4330,4330,4330,4330,0
20240909,161900,90114285,4330,4330,4330,4330,0
20240909,161800,90114285,4330,4330,4330,4330,0
20240909,161700,90114285,4330,4330,4330,4330,0
20240909,161600,90114285,4330,4330,4330,4330,74
20240909,161500,90114285,4330,4330,4330,4330,0
20240909,161400,90114285,4330,4330,4330,4330,0
20240909,161300,90114285,4330,4330,4330,4330,0
20240909,161200,90114285,4330,4330,4330,4330,0
20240909,161100,90114285,4330,4330,4330,4330,0
20240909,161000,90114285,4330,4330,4330,4330,0
20240909,160900,90114285,4330,4330,4330,4330,0
20240909,160800,90114285,4330,4330,4330,4330,0
20240909,160700,90114285,4330,4330,4330,4330,0
20240909,160600,90114285,4330,4330,4330,4330,0
20240909,160500,90114285,4330,4330,4330,4330,0
20240909,160400,90114285,4330,4330,4330,4330,0
20240909,160300,90114285,4330,4330,4330,4330,0
20240909,160200,90114285,4330,4330,4330,4330,0
20240909,160100,90114285,4330,4330,4330,4330,0
20240909,160000,90114285,4330,4330,4330,4330,0
20240909,155900,90114285,4330,4330,4330,4330,0
20240909,155800,90114285,4330,4330,4330,4330,0
20240909,155700,90114285,4330,4330,4330,4330,0
20240909,155600,90114285,4330,4330,4330,4330,0
20240909,155500,90114285,4330,4330,4330,4330,0
20240909,155400,90114285,4330,4330,4330,4330,0
20240909,155300,90114285,4330,4330,4330,4330,0
20240909,155200,90114285,4330,4330,4330,4330,0
20240909,155100,90114285,4330,4330,4330,4330,0
20240909,155000,90114285,4330,4330,4330,4330,0
20240909,154900,90114285,4330,4330,4330,4330,0
20240909,154800,90114285,4330,4330,4330,4330,0
20240909,154700,90114285,4330,4330,4330,4330,0
20240909,154600,90114285,4330,4330,4330,4330,74
20240909,154500,90114285,4330,4330,4330,4330,0
20240909,154400,90114285,4330,4330,4330,4330,0
20240909,154300,90114285,4330,4330,4330,4330,0
20240909,154200,90114285,4330,4330,4330,4330,0
20240909,154100,90114285,4330,4330,4330,4330,0
20240909,154000,90114285,4330,4330,4330,4330,0
20240909,153900,90114285,4330,4330,4330,4330,0
20240909,153800,90114285,4330,4330,4330,4330,0
20240909,153700,90114285,4330,4330,4330,4330,0
20240909,153600,90114285,4330,4330,4330,4330,0
20240909,153500,90114285,4330,4330,4330,4330,0
20240909,153400,90114285,4330,4330,4330,4330,0
20240909,153300,90114285,4330,4330,4330,4330,0
20240909,153200,90114285,4330,4330,4330,4330,0
20240909,153100,90114285,4330,4330,4330,4330,0
20240909,153000,90114285,4330,4330,4330,4330,74
20240909,152900,89793865,4330,4330,4330,4330,0
20240909,152800,89793865,4330,4330,4330,4330,0
20240909,152700,89793865,4330,4330,4330,4330,0
20240909,152600,89793865,4330,4330,4330,4330,0
20240909,152500,89793865,4330,4330,4330,4330,0
20240909,152400,89793865,4330,4330,4330,4330,0
20240909,152300,89793865,4330,4330,4330,4330,0
20240909,152200,89793865,4330,4330,4330,4330,0
20240909,152100,89793865,4330,4330,4330,4330,0
20240909,152000,89793865,4330,4330,4330,4330,0
20240909,151900,89793865,4330,4335,4335,4330,12
20240909,151800,89741880,4335,4335,4335,4335,0
20240909,151700,89741880,4335,4335,4335,4335,3
20240909,151600,89728875,4335,4335,4335,4335,0
20240909,151500,89728875,4335,4335,4335,4335,0
20240909,151400,89728875,4335,4335,4335,4335,5
20240909,151300,89707200,4340,4340,4340,4340,0
20240909,151200,89707200,4340,4340,4340,4340,0
20240909,151100,89707200,4340,4340,4340,4340,0
20240909,151000,89707200,4340,4340,4340,4340,0
20240909,150900,89707200,4340,4340,4340,4340,0
20240909,150800,89707200,4340,4340,4340,4340,10
20240909,150700,89663800,4275,4275,4275,4275,0
20240909,150600,89663800,4275,4275,4275,4275,0
20240909,150500,89663800,4275,4275,4275,4275,0
20240909,150400,89663800,4275,4275,4275,4275,0
20240909,150300,89663800,4275,4330,4330,4275,850
20240909,150200,86008315,4320,4320,4320,4320,0
20240909,150100,86008315,4320,4320,4320,4320,0
20240909,150000,86008315,4320,4320,4320,4320,0
20240909,145900,86008315,4320,4320,4320,4320,0
20240909,145800,86008315,4320,4320,4320,4320,0
20240909,145700,86008315,4320,4320,4320,4320,95
20240909,145600,85597915,4325,4325,4325,4325,1
20240909,145500,85593590,4330,4330,4330,4330,0
20240909,145400,85593590,4330,4330,4330,4330,0
20240909,145300,85593590,4330,4330,4330,4330,0
20240909,145200,85593590,4330,4330,4330,4330,45
20240909,145100,85398740,4330,4330,4330,4330,0
20240909,145000,85398740,4330,4330,4330,4330,0
20240909,144900,85398740,4330,4330,4330,4330,0
20240909,144800,85398740,4330,4330,4330,4330,13
20240909,144700,85342450,4330,4330,4330,4330,0
20240909,144600,85342450,4330,4330,4330,4330,0
20240909,144500,85342450,4330,4330,4330,4330,0
20240909,144400,85342450,4330,4340,4340,4330,130
20240909,144300,84779240,4335,4335,4335,4335,0
20240909,144200,84779240,4335,4335,4335,4335,0
20240909,144100,84779240,4335,4335,4335,4335,0
20240909,144000,84779240,4335,4335,4335,4335,0
20240909,143900,84779240,4335,4335,4335,4335,0
20240909,143800,84779240,4335,4335,4335,4335,0
20240909,143700,84779240,4335,4335,4335,4335,0
20240909,143600,84779240,4335,4335,4335,4335,0
20240909,143500,84779240,4335,4335,4335,4335,0
20240909,143400,84779240,4335,4335,4335,4335,0
20240909,143300,84779240,4335,4335,4335,4335,0
20240909,143200,84779240,4335,4335,4335,4335,0
20240909,143100,84779240,4335,4335,4335,4335,0
20240909,143000,84779240,4335,4335,4335,4335,0
20240909,142900,84779240,4335,4335,4335,4335,0
20240909,142800,84779240,4335,4335,4335,4335,0
20240909,142700,84779240,4335,4335,4335,4335,0
20240909,142600,84779240,4335,4335,4335,4335,70
20240909,142500,84475790,4335,4335,4335,4335,0
20240909,142400,84475790,4335,4335,4335,4335,0
20240909,142300,84475790,4335,4335,4335,4335,0
20240909,142200,84475790,4335,4330,4335,4330,2
20240909,142100,84467125,4330,4330,4330,4330,0
20240909,142000,84467125,4330,4330,4330,4330,0
20240909,141900,84467125,4330,4330,4330,4330,1
20240909,141800,84462795,4320,4335,4335,4320,7
20240909,141700,84432480,4335,4335,4335,4335,0
20240909,141600,84432480,4335,4335,4335,4335,0
20240909,141500,84432480,4335,4335,4335,4335,1
20240909,141400,84428145,4350,4350,4350,4350,0
20240909,141300,84428145,4350,4350,4350,4350,0
20240909,141200,84428145,4350,4350,4350,4350,17
20240909,141100,84354195,4355,4355,4355,4355,0
20240909,141000,84354195,4355,4355,4355,4355,1
20240909,140900,84349840,4355,4355,4355,4355,1
20240909,140800,84345485,4360,4360,4360,4360,2
20240909,140700,84336765,4360,4360,4360,4360,1
20240909,140600,84332405,4315,4315,4315,4315,111
20240909,140500,83853440,4320,4320,4320,4320,1
20240909,140400,83849120,4330,4330,4335,4330,9
20240909,140300,83810145,4340,4340,4340,4340,0
20240909,140200,83810145,4340,4340,4340,4340,1
20240909,140100,83805805,4340,4340,4340,4340,0
20240909,140000,83805805,4340,4340,4340,4340,0
20240909,135900,83805805,4340,4340,4340,4340,0
20240909,135800,83805805,4340,4340,4340,4340,0
20240909,135700,83805805,4340,4340,4340,4340,0
20240909,135600,83805805,4340,4340,4340,4340,0
20240909,135500,83805805,4340,4340,4340,4340,0
20240909,135400,83805805,4340,4340,4340,4340,0
20240909,135300,83805805,4340,4340,4340,4340,0
20240909,135200,83805805,4340,4340,4340,4340,0
20240909,135100,83805805,4340,4340,4340,4340,0
20240909,135000,83805805,4340,4340,4340,4340,0
20240909,134900,83805805,4340,4340,4340,4340,0
20240909,134800,83805805,4340,4340,4340,4340,1
20240909,134700,83801465,4340,4340,4340,4340,111
20240909,134600,83319725,4340,4340,4340,4340,130
20240909,134500,82755525,4330,4365,4365,4330,100
20240909,134400,82320095,4365,4365,4365,4365,0
20240909,134300,82320095,4365,4365,4365,4365,0
20240909,134200,82320095,4365,4365,4365,4365,0
20240909,134100,82320095,4365,4365,4365,4365,0
20240909,134000,82320095,4365,4365,4365,4365,0
20240909,133900,82320095,4365,4365,4365,4365,0
20240909,133800,82320095,4365,4365,4365,4365,0
20240909,133700,82320095,4365,4365,4365,4365,0
20240909,133600,82320095,4365,4365,4365,4365,0
20240909,133500,82320095,4365,4365,4365,4365,0
20240909,133400,82320095,4365,4365,4365,4365,0
20240909,133300,82320095,4365,4365,4365,4365,0
20240909,133200,82320095,4365,4365,4365,4365,0
20240909,133100,82320095,4365,4365,4365,4365,0
20240909,133000,82320095,4365,4365,4365,4365,0
20240909,132900,82320095,4365,4365,4365,4365,19
20240909,132800,82237160,4365,4365,4365,4365,0
20240909,132700,82237160,4365,4365,4365,4365,0
20240909,132600,82237160,4365,4365,4365,4365,0
20240909,132500,82237160,4365,4365,4365,4365,63
20240909,132400,81962165,4365,4365,4365,4365,0
20240909,132300,81962165,4365,4365,4365,4365,0
20240909,132200,81962165,4365,4365,4365,4365,0
20240909,132100,81962165,4365,4365,4365,4365,0
20240909,132000,81962165,4365,4365,4365,4365,0
20240909,131900,81962165,4365,4365,4365,4365,0
20240909,131800,81962165,4365,4365,4365,4365,0
20240909,131700,81962165,4365,4365,4365,4365,0
20240909,131600,81962165,4365,4365,4365,4365,80
20240909,131500,81612965,4365,4365,4365,4365,7
20240909,131400,81582410,4370,4370,4370,4370,31
20240909,131300,81446940,4375,4375,4375,4375,0
20240909,131200,81446940,4375,4375,4375,4375,3
20240909,131100,81433815,4370,4370,4370,4370,0
20240909,131000,81433815,4370,4370,4370,4370,0
20240909,130900,81433815,4370,4370,4370,4370,0
20240909,130800,81433815,4370,4370,4370,4370,0
20240909,130700,81433815,4370,4370,4370,4370,0
20240909,130600,81433815,4370,4370,4370,4370,0
20240909,130500,81433815,4370,4370,4370,4370,0
20240909,130400,81433815,4370,4370,4370,4370,0
20240909,130300,81433815,4370,4370,4370,4370,0
20240909,130200,81433815,4370,4370,4370,4370,0
20240909,130100,81433815,4370,4370,4370,4370,0
20240909,130000,81433815,4370,4370,4370,4370,0
20240909,125900,81433815,4370,4370,4370,4370,0
20240909,125800,81433815,4370,4370,4370,4370,0
20240909,125700,81433815,4370,4370,4370,4370,20
20240909,125600,81346415,4370,4375,4375,4370,279
20240909,125500,80126885,4380,4380,4380,4380,0
20240909,125400,80126885,4380,4380,4380,4380,0
20240909,125300,80126885,4380,4380,4380,4380,0
20240909,125200,80126885,4380,4380,4380,4380,0
20240909,125100,80126885,4380,4380,4380,4380,0
20240909,125000,80126885,4380,4380,4380,4380,10
20240909,124900,80083085,4380,4380,4380,4380,0
20240909,124800,80083085,4380,4380,4380,4380,0
20240909,124700,80083085,4380,4380,4380,4380,0
20240909,124600,80083085,4380,4380,4380,4380,0
20240909,124500,80083085,4380,4380,4380,4380,0
20240909,124400,80083085,4380,4380,4380,4380,18
20240909,124300,80004245,4380,4380,4380,4380,0
20240909,124200,80004245,4380,4380,4380,4380,0
20240909,124100,80004245,4380,4380,4380,4380,0
20240909,124000,80004245,4380,4380,4380,4380,0
20240909,123900,80004245,4380,4380,4380,4380,0
20240909,123800,80004245,4380,4380,4380,4380,0
20240909,123700,80004245,4380,4380,4380,4380,0
20240909,123600,80004245,4380,4380,4380,4380,0
20240909,123500,80004245,4380,4380,4380,4380,0
20240909,123400,80004245,4380,4380,4380,4380,0
20240909,123300,80004245,4380,4380,4380,4380,0
20240909,123200,80004245,4380,4380,4380,4380,0
20240909,123100,80004245,4380,4380,4380,4380,0
20240909,123000,80004245,4380,4380,4380,4380,0
20240909,122900,80004245,4380,4380,4380,4380,1
20240909,122800,79999865,4380,4380,4380,4380,0
20240909,122700,79999865,4380,4380,4380,4380,12
20240909,122600,79947305,4380,4380,4380,4380,0
20240909,122500,79947305,4380,4380,4380,4380,0
20240909,122400,79947305,4380,4380,4380,4380,0
20240909,122300,79947305,4380,4380,4380,4380,0
20240909,122200,79947305,4380,4380,4380,4380,0
20240909,122100,79947305,4380,4380,4380,4380,0
20240909,122000,79947305,4380,4380,4380,4380,0
20240909,121900,79947305,4380,4380,4380,4380,0
20240909,121800,79947305,4380,4380,4380,4380,0
20240909,121700,79947305,4380,4380,4380,4380,30
20240909,121600,79815905,4360,4360,4360,4360,0
20240909,121500,79815905,4360,4360,4360,4360,0
20240909,121400,79815905,4360,4360,4360,4360,0
20240909,121300,79815905,4360,4360,4360,4360,31
20240909,121200,79680745,4380,4380,4380,4380,2
20240909,121100,79671985,4380,4380,4380,4380,0
20240909,121000,79671985,4380,4380,4380,4380,0
20240909,120900,79671985,4380,4380,4380,4380,0
20240909,120800,79671985,4380,4380,4380,4380,0
20240909,120700,79671985,4380,4380,4380,4380,0
20240909,120600,79671985,4380,4380,4380,4380,0
20240909,120500,79671985,4380,4380,4380,4380,0
20240909,120400,79671985,4380,4380,4380,4380,20
20240909,120300,79584385,4380,4380,4380,4380,0
20240909,120200,79584385,4380,4380,4380,4380,0
20240909,120100,79584385,4380,4380,4380,4380,0
20240909,120000,79584385,4380,4380,4380,4380,0
20240909,115900,79584385,4380,4380,4380,4380,0
20240909,115800,79584385,4380,4380,4380,4380,0
20240909,115700,79584385,4380,4380,4380,4380,0
20240909,115600,79584385,4380,4380,4380,4380,0
20240909,115500,79584385,4380,4380,4380,4380,0
20240909,115400,79584385,4380,4380,4380,4380,0
20240909,115300,79584385,4380,4380,4380,4380,0
20240909,115200,79584385,4380,4380,4380,4380,0
20240909,115100,79584385,4380,4380,4380,4380,0
20240909,115000,79584385,4380,4380,4380,4380,0
20240909,114900,79584385,4380,4380,4380,4380,0
20240909,114800,79584385,4380,4380,4380,4380,1000
20240909,114700,75204385,4385,4385,4385,4385,0
20240909,114600,75204385,4385,4385,4385,4385,718
20240909,114500,72055955,4390,4385,4390,4385,156
20240909,114400,71371885,4380,4380,4380,4380,363
20240909,114300,69781945,4380,4375,4380,4375,360
20240909,114200,68206045,4370,4320,4370,4320,207
20240909,114100,67308045,4320,4320,4320,4320,3
20240909,114000,67295085,4320,4315,4385,4315,276
20240909,113900,66099830,4305,4305,4305,4305,0
20240909,113800,66099830,4305,4305,4305,4305,0
20240909,113700,66099830,4305,4305,4305,4305,0
20240909,113600,66099830,4305,4305,4305,4305,20
20240909,113500,66013730,4300,4300,4300,4300,0
20240909,113400,66013730,4300,4300,4300,4300,146
20240909,113300,65385930,4300,4300,4300,4300,0
20240909,113200,65385930,4300,4300,4300,4300,0
20240909,113100,65385930,4300,4300,4300,4300,0
20240909,113000,65385930,4300,4300,4300,4300,11
20240909,112900,65338630,4280,4280,4280,4280,0
20240909,112800,65338630,4280,4280,4280,4280,0
20240909,112700,65338630,4280,4280,4280,4280,0
20240909,112600,65338630,4280,4280,4280,4280,0
20240909,112500,65338630,4280,4280,4280,4280,0
20240909,112400,65338630,4280,4280,4280,4280,176
20240909,112300,64585350,4280,4280,4280,4280,0
20240909,112200,64585350,4280,4280,4280,4280,26
20240909,112100,64474070,4280,4280,4280,4280,0
20240909,112000,64474070,4280,4280,4280,4280,0
20240909,111900,64474070,4280,4280,4280,4280,0
20240909,111800,64474070,4280,4280,4280,4280,0
20240909,111700,64474070,4280,4280,4280,4280,0
20240909,111600,64474070,4280,4280,4280,4280,140
20240909,111500,63874870,4275,4275,4275,4275,236
20240909,111400,62865970,4275,4275,4275,4275,1324
20240909,111300,57205870,4270,4270,4270,4270,0
20240909,111200,57205870,4270,4270,4270,4270,0
20240909,111100,57205870,4270,4270,4270,4270,0
20240909,111000,57205870,4270,4275,4275,4270,1003
20240909,110900,52921100,4280,4275,4280,4275,511
20240909,110800,50736565,4280,4280,4280,4280,0
20240909,110700,50736565,4280,4280,4280,4280,0
20240909,110600,50736565,4280,4280,4280,4280,207
20240909,110500,49850605,4285,4285,4285,4285,114
20240909,110400,49362115,4290,4290,4290,4290,0
20240909,110300,49362115,4290,4290,4290,4290,0
20240909,110200,49362115,4290,4290,4290,4290,65
20240909,110100,49083265,4290,4290,4290,4290,0
20240909,110000,49083265,4290,4290,4290,4290,0
20240909,105900,49083265,4290,4290,4290,4290,0
20240909,105800,49083265,4290,4290,4290,4290,0
20240909,105700,49083265,4290,4290,4290,4290,0
20240909,105600,49083265,4290,4295,4295,4290,3
20240909,105500,49070385,4295,4295,4295,4295,11
20240909,105400,49023140,4295,4295,4295,4295,0
20240909,105300,49023140,4295,4295,4295,4295,0
20240909,105200,49023140,4295,4295,4295,4295,0
20240909,105100,49023140,4295,4295,4295,4295,40
20240909,105000,48851340,4300,4300,4300,4300,0
20240909,104900,48851340,4300,4300,4300,4300,2
20240909,104800,48842740,4295,4300,4300,4295,38
20240909,104700,48679350,4295,4305,4305,4295,234
20240909,104600,47673265,4300,4300,4300,4300,0
20240909,104500,47673265,4300,4300,4300,4300,0
20240909,104400,47673265,4300,4300,4300,4300,0
20240909,104300,47673265,4300,4300,4300,4300,0
20240909,104200,47673265,4300,4300,4300,4300,0
20240909,104100,47673265,4300,4300,4300,4300,0
20240909,104000,47673265,4300,4300,4300,4300,0
20240909,103900,47673265,4300,4300,4300,4300,0
20240909,103800,47673265,4300,4300,4300,4300,0
20240909,103700,47673265,4300,4300,4300,4300,0
20240909,103600,47673265,4300,4300,4300,4300,0
20240909,103500,47673265,4300,4300,4300,4300,0
20240909,103400,47673265,4300,4300,4300,4300,0
20240909,103300,47673265,4300,4300,4300,4300,0
20240909,103200,47673265,4300,4300,4300,4300,106
20240909,103100,47217465,4305,4310,4310,4305,28
20240909,103000,47096810,4310,4310,4310,4310,0
20240909,102900,47096810,4310,4310,4310,4310,0
20240909,102800,47096810,4310,4310,4310,4310,0
20240909,102700,47096810,4310,4310,4310,4310,600
20240909,102600,44510810,4310,4310,4310,4310,0
20240909,102500,44510810,4310,4310,4310,4310,0
20240909,102400,44510810,4310,4310,4310,4310,0
20240909,102300,44510810,4310,4310,4310,4310,20
20240909,102200,44424610,4310,4310,4310,4310,0
20240909,102100,44424610,4310,4310,4310,4310,0
20240909,102000,44424610,4310,4310,4310,4310,2
20240909,101900,44415990,4310,4310,4310,4310,6
20240909,101800,44390130,4310,4310,4310,4310,6
20240909,101700,44364270,4310,4295,4310,4295,7
20240909,101600,44334115,4310,4310,4310,4310,1
20240909,101500,44329805,4310,4310,4310,4310,3
20240909,101400,44316875,4310,4310,4310,4310,0
20240909,101300,44316875,4310,4310,4310,4310,0
20240909,101200,44316875,4310,4310,4310,4310,0
20240909,101100,44316875,4310,4310,4310,4310,0
20240909,101000,44316875,4310,4310,4310,4310,0
20240909,100900,44316875,4310,4310,4310,4310,0
20240909,100800,44316875,4310,4310,4310,4310,0
20240909,100700,44316875,4310,4300,4310,4300,184
20240909,100600,43524795,4300,4300,4300,4300,2
20240909,100500,43516195,4300,4300,4300,4300,27
20240909,100400,43400095,4300,4305,4305,4300,16
20240909,100300,43331220,4305,4275,4305,4275,12
20240909,100200,43279590,4305,4305,4305,4305,1
20240909,100100,43275285,4275,4275,4275,4275,0
20240909,100000,43275285,4275,4275,4275,4275,0
20240909,095900,43275285,4275,4275,4275,4275,0
20240909,095800,43275285,4275,4275,4275,4275,0
20240909,095700,43275285,4275,4275,4275,4275,9
20240909,095600,43236810,4275,4275,4275,4275,0
20240909,095500,43236810,4275,4275,4275,4275,305
20240909,095400,41932935,4270,4270,4270,4270,0
20240909,095300,41932935,4270,4270,4270,4270,42
20240909,095200,41753595,4275,4280,4280,4275,113
20240909,095100,41270320,4280,4280,4280,4280,3
20240909,095000,41257480,4290,4290,4290,4290,268
20240909,094900,40107760,4290,4295,4295,4290,40
20240909,094800,39936155,4285,4285,4285,4285,53
20240909,094700,39709050,4285,4290,4290,4285,37
20240909,094600,39550495,4290,4285,4290,4285,6
20240909,094500,39524780,4285,4290,4290,4285,20
20240909,094400,39439020,4310,4295,4310,4295,2
20240909,094300,39430415,4295,4300,4300,4295,68
20240909,094200,39138150,4300,4300,4300,4300,60
20240909,094100,38880150,4310,4310,4310,4310,4
20240909,094000,38862910,4310,4310,4310,4310,1
20240909,093900,38858600,4310,4300,4310,4300,4
20240909,093800,38841380,4310,4310,4310,4310,3
20240909,093700,38828450,4310,4310,4310,4300,48
20240909,093600,38621715,4330,4330,4330,4330,3
20240909,093500,38608725,4330,4330,4330,4330,240
20240909,093400,37569525,4320,4320,4320,4320,0
20240909,093300,37569525,4320,4330,4330,4315,109
20240909,093200,37099115,4330,4330,4330,4330,0
20240909,093100,37099115,4330,4320,4330,4320,20
20240909,093000,37012685,4330,4330,4330,4325,112
20240909,092900,36527735,4330,4330,4330,4330,2
20240909,092800,36519075,4330,4330,4330,4330,0
20240909,092700,36519075,4330,4340,4340,4330,27
20240909,092600,36401915,4350,4350,4375,4350,11
20240909,092500,36353990,4350,4350,4350,4350,460
20240909,092400,34352990,4385,4385,4385,4385,0
20240909,092300,34352990,4385,4385,4385,4385,0
20240909,092200,34352990,4385,4385,4385,4385,0
20240909,092100,34352990,4385,4370,4385,4370,187
20240909,092000,33534515,4350,4350,4350,4340,80
20240909,091900,33186525,4350,4365,4365,4350,3
20240909,091800,33173450,4365,4365,4365,4365,0
20240909,091700,33173450,4365,4365,4365,4365,0
20240909,091600,33173450,4365,4360,4365,4360,8
20240909,091500,33138535,4365,4365,4365,4365,0
20240909,091400,33138535,4365,4340,4365,4300,443
20240909,091300,31225715,4340,4340,4340,4340,10
20240909,091200,31182315,4340,4360,4360,4340,9
20240909,091100,31143165,4310,4310,4310,4310,0
20240909,091000,31143165,4310,4370,4370,4310,401
20240909,090900,29412805,4370,4370,4370,4370,6
20240909,090800,29386585,4380,4380,4380,4380,0
20240909,090700,29386585,4380,4380,4380,4380,5
20240909,090600,29364685,4390,4390,4390,4390,0
20240909,090500,29364685,4390,4390,4390,4390,30
20240909,090400,29232985,4400,4360,4400,4360,231
20240909,090300,28222730,4375,4375,4375,4305,12
20240909,090200,28170840,4375,4375,4375,4375,1
20240909,090100,28166465,4380,4300,4380,4300,38
20240909,090000,28002185,4365,4200,4395,4175,6667