KissMeData/014580/min/candle-20240926.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240926,190000,198505165,4515,4515,4515,4515,679
20240926,185900,198505165,4515,4515,4515,4515,0
20240926,185800,198505165,4515,4515,4515,4515,0
20240926,185700,198505165,4515,4515,4515,4515,0
20240926,185600,198505165,4515,4515,4515,4515,0
20240926,185500,198505165,4515,4515,4515,4515,0
20240926,185400,198505165,4515,4515,4515,4515,0
20240926,185300,198505165,4515,4515,4515,4515,0
20240926,185200,198505165,4515,4515,4515,4515,0
20240926,185100,198505165,4515,4515,4515,4515,0
20240926,185000,198505165,4515,4515,4515,4515,0
20240926,184900,198505165,4515,4515,4515,4515,0
20240926,184800,198505165,4515,4515,4515,4515,0
20240926,184700,198505165,4515,4515,4515,4515,0
20240926,184600,198505165,4515,4515,4515,4515,0
20240926,184500,198505165,4515,4515,4515,4515,0
20240926,184400,198505165,4515,4515,4515,4515,0
20240926,184300,198505165,4515,4515,4515,4515,0
20240926,184200,198505165,4515,4515,4515,4515,0
20240926,184100,198505165,4515,4515,4515,4515,0
20240926,184000,198505165,4515,4515,4515,4515,0
20240926,183900,198505165,4515,4515,4515,4515,0
20240926,183800,198505165,4515,4515,4515,4515,0
20240926,183700,198505165,4515,4515,4515,4515,0
20240926,183600,198505165,4515,4515,4515,4515,0
20240926,183500,198505165,4515,4515,4515,4515,0
20240926,183400,198505165,4515,4515,4515,4515,0
20240926,183300,198505165,4515,4515,4515,4515,0
20240926,183200,198505165,4515,4515,4515,4515,0
20240926,183100,198505165,4515,4515,4515,4515,0
20240926,183000,198505165,4515,4515,4515,4515,679
20240926,182900,198505165,4515,4515,4515,4515,0
20240926,182800,198505165,4515,4515,4515,4515,0
20240926,182700,198505165,4515,4515,4515,4515,0
20240926,182600,198505165,4515,4515,4515,4515,0
20240926,182500,198505165,4515,4515,4515,4515,0
20240926,182400,198505165,4515,4515,4515,4515,0
20240926,182300,198505165,4515,4515,4515,4515,0
20240926,182200,198505165,4515,4515,4515,4515,0
20240926,182100,198505165,4515,4515,4515,4515,0
20240926,182000,198505165,4515,4515,4515,4515,0
20240926,181900,198505165,4515,4515,4515,4515,0
20240926,181800,198505165,4515,4515,4515,4515,0
20240926,181700,198505165,4515,4515,4515,4515,0
20240926,181600,198505165,4515,4515,4515,4515,0
20240926,181500,198505165,4515,4515,4515,4515,0
20240926,181400,198505165,4515,4515,4515,4515,0
20240926,181300,198505165,4515,4515,4515,4515,0
20240926,181200,198505165,4515,4515,4515,4515,0
20240926,181100,198505165,4515,4515,4515,4515,0
20240926,181000,198505165,4515,4515,4515,4515,0
20240926,180900,198505165,4515,4515,4515,4515,0
20240926,180800,198505165,4515,4515,4515,4515,0
20240926,180700,198505165,4515,4515,4515,4515,0
20240926,180600,198505165,4515,4515,4515,4515,0
20240926,180500,198505165,4515,4515,4515,4515,0
20240926,180400,198505165,4515,4515,4515,4515,0
20240926,180300,198505165,4515,4515,4515,4515,0
20240926,180200,198505165,4515,4515,4515,4515,0
20240926,180100,198505165,4515,4515,4515,4515,0
20240926,180000,198505165,4515,4515,4515,4515,679
20240926,175900,198505165,4515,4515,4515,4515,0
20240926,175800,198505165,4515,4515,4515,4515,0
20240926,175700,198505165,4515,4515,4515,4515,0
20240926,175600,198505165,4515,4515,4515,4515,0
20240926,175500,198505165,4515,4515,4515,4515,0
20240926,175400,198505165,4515,4515,4515,4515,0
20240926,175300,198505165,4515,4515,4515,4515,0
20240926,175200,198505165,4515,4515,4515,4515,0
20240926,175100,198505165,4515,4515,4515,4515,0
20240926,175000,198505165,4515,4515,4515,4515,0
20240926,174900,198505165,4515,4515,4515,4515,0
20240926,174800,198505165,4515,4515,4515,4515,0
20240926,174700,198505165,4515,4515,4515,4515,0
20240926,174600,198505165,4515,4515,4515,4515,0
20240926,174500,198505165,4515,4515,4515,4515,0
20240926,174400,198505165,4515,4515,4515,4515,0
20240926,174300,198505165,4515,4515,4515,4515,0
20240926,174200,198505165,4515,4515,4515,4515,0
20240926,174100,198505165,4515,4515,4515,4515,0
20240926,174000,198505165,4515,4515,4515,4515,0
20240926,173900,198505165,4515,4515,4515,4515,0
20240926,173800,198505165,4515,4515,4515,4515,0
20240926,173700,198505165,4515,4515,4515,4515,0
20240926,173600,198505165,4515,4515,4515,4515,0
20240926,173500,198505165,4515,4515,4515,4515,0
20240926,173400,198505165,4515,4515,4515,4515,0
20240926,173300,198505165,4515,4515,4515,4515,0
20240926,173200,198505165,4515,4515,4515,4515,0
20240926,173100,198505165,4515,4515,4515,4515,0
20240926,173000,198505165,4515,4515,4515,4515,679
20240926,172900,198505165,4515,4515,4515,4515,0
20240926,172800,198505165,4515,4515,4515,4515,0
20240926,172700,198505165,4515,4515,4515,4515,0
20240926,172600,198505165,4515,4515,4515,4515,0
20240926,172500,198505165,4515,4515,4515,4515,0
20240926,172400,198505165,4515,4515,4515,4515,0
20240926,172300,198505165,4515,4515,4515,4515,0
20240926,172200,198505165,4515,4515,4515,4515,0
20240926,172100,198505165,4515,4515,4515,4515,0
20240926,172000,198505165,4515,4515,4515,4515,0
20240926,171900,198505165,4515,4515,4515,4515,0
20240926,171800,198505165,4515,4515,4515,4515,0
20240926,171700,198505165,4515,4515,4515,4515,0
20240926,171600,198505165,4515,4515,4515,4515,0
20240926,171500,198505165,4515,4515,4515,4515,0
20240926,171400,198505165,4515,4515,4515,4515,0
20240926,171300,198505165,4515,4515,4515,4515,0
20240926,171200,198505165,4515,4515,4515,4515,0
20240926,171100,198505165,4515,4515,4515,4515,0
20240926,171000,198505165,4515,4515,4515,4515,0
20240926,170900,198505165,4515,4515,4515,4515,0
20240926,170800,198505165,4515,4515,4515,4515,0
20240926,170700,198505165,4515,4515,4515,4515,0
20240926,170600,198505165,4515,4515,4515,4515,0
20240926,170500,198505165,4515,4515,4515,4515,0
20240926,170400,198505165,4515,4515,4515,4515,0
20240926,170300,198505165,4515,4515,4515,4515,0
20240926,170200,198505165,4515,4515,4515,4515,0
20240926,170100,198505165,4515,4515,4515,4515,0
20240926,170000,198505165,4515,4515,4515,4515,679
20240926,165900,198505165,4515,4515,4515,4515,0
20240926,165800,198505165,4515,4515,4515,4515,0
20240926,165700,198505165,4515,4515,4515,4515,0
20240926,165600,198505165,4515,4515,4515,4515,0
20240926,165500,198505165,4515,4515,4515,4515,0
20240926,165400,198505165,4515,4515,4515,4515,0
20240926,165300,198505165,4515,4515,4515,4515,0
20240926,165200,198505165,4515,4515,4515,4515,0
20240926,165100,198505165,4515,4515,4515,4515,0
20240926,165000,198505165,4515,4515,4515,4515,0
20240926,164900,198505165,4515,4515,4515,4515,0
20240926,164800,198505165,4515,4515,4515,4515,0
20240926,164700,198505165,4515,4515,4515,4515,0
20240926,164600,198505165,4515,4515,4515,4515,0
20240926,164500,198505165,4515,4515,4515,4515,0
20240926,164400,198505165,4515,4515,4515,4515,0
20240926,164300,198505165,4515,4515,4515,4515,0
20240926,164200,198505165,4515,4515,4515,4515,0
20240926,164100,198505165,4515,4515,4515,4515,0
20240926,164000,198505165,4515,4515,4515,4515,0
20240926,163900,198505165,4515,4515,4515,4515,0
20240926,163800,198505165,4515,4515,4515,4515,0
20240926,163700,198505165,4515,4515,4515,4515,0
20240926,163600,198505165,4515,4515,4515,4515,0
20240926,163500,198505165,4515,4515,4515,4515,0
20240926,163400,198505165,4515,4515,4515,4515,0
20240926,163300,198505165,4515,4515,4515,4515,0
20240926,163200,198505165,4515,4515,4515,4515,0
20240926,163100,198505165,4515,4515,4515,4515,0
20240926,163000,198505165,4515,4515,4515,4515,679
20240926,162900,198505165,4515,4515,4515,4515,0
20240926,162800,198505165,4515,4515,4515,4515,0
20240926,162700,198505165,4515,4515,4515,4515,0
20240926,162600,198505165,4515,4515,4515,4515,0
20240926,162500,198505165,4515,4515,4515,4515,0
20240926,162400,198505165,4515,4515,4515,4515,0
20240926,162300,198505165,4515,4515,4515,4515,0
20240926,162200,198505165,4515,4515,4515,4515,0
20240926,162100,198505165,4515,4515,4515,4515,0
20240926,162000,198505165,4515,4515,4515,4515,0
20240926,161900,198505165,4515,4515,4515,4515,0
20240926,161800,198505165,4515,4515,4515,4515,0
20240926,161700,198505165,4515,4515,4515,4515,0
20240926,161600,198505165,4515,4515,4515,4515,0
20240926,161500,198505165,4515,4515,4515,4515,0
20240926,161400,198505165,4515,4515,4515,4515,0
20240926,161300,198505165,4515,4515,4515,4515,0
20240926,161200,198505165,4515,4515,4515,4515,0
20240926,161100,198505165,4515,4515,4515,4515,0
20240926,161000,198505165,4515,4515,4515,4515,0
20240926,160900,198505165,4515,4515,4515,4515,0
20240926,160800,198505165,4515,4515,4515,4515,0
20240926,160700,198505165,4515,4515,4515,4515,0
20240926,160600,198505165,4515,4515,4515,4515,0
20240926,160500,198505165,4515,4515,4515,4515,0
20240926,160400,198505165,4515,4515,4515,4515,0
20240926,160300,198505165,4515,4515,4515,4515,0
20240926,160200,198505165,4515,4515,4515,4515,0
20240926,160100,198505165,4515,4515,4515,4515,0
20240926,160000,198505165,4515,4515,4515,4515,679
20240926,155900,198505165,4515,4515,4515,4515,0
20240926,155800,198505165,4515,4515,4515,4515,0
20240926,155700,198505165,4515,4515,4515,4515,0
20240926,155600,198505165,4515,4515,4515,4515,0
20240926,155500,198505165,4515,4515,4515,4515,0
20240926,155400,198505165,4515,4515,4515,4515,0
20240926,155300,198505165,4515,4515,4515,4515,0
20240926,155200,198505165,4515,4515,4515,4515,0
20240926,155100,198505165,4515,4515,4515,4515,0
20240926,155000,198505165,4515,4515,4515,4515,0
20240926,154900,198505165,4515,4515,4515,4515,0
20240926,154800,198505165,4515,4515,4515,4515,0
20240926,154700,198505165,4515,4515,4515,4515,0
20240926,154600,198505165,4515,4515,4515,4515,0
20240926,154500,198505165,4515,4515,4515,4515,0
20240926,154400,198505165,4515,4515,4515,4515,0
20240926,154300,198505165,4515,4515,4515,4515,0
20240926,154200,198505165,4515,4515,4515,4515,0
20240926,154100,198505165,4515,4515,4515,4515,0
20240926,154000,198505165,4515,4515,4515,4515,0
20240926,153900,198505165,4515,4515,4515,4515,0
20240926,153800,198505165,4515,4515,4515,4515,0
20240926,153700,198505165,4515,4515,4515,4515,0
20240926,153600,198505165,4515,4515,4515,4515,0
20240926,153500,198505165,4515,4515,4515,4515,0
20240926,153400,198505165,4515,4515,4515,4515,0
20240926,153300,198505165,4515,4515,4515,4515,0
20240926,153200,198505165,4515,4515,4515,4515,0
20240926,153100,198505165,4515,4515,4515,4515,0
20240926,153000,198505165,4515,4515,4515,4515,1358
20240926,152900,195439480,4515,4515,4515,4515,0
20240926,152800,195439480,4515,4515,4515,4515,0
20240926,152700,195439480,4515,4515,4515,4515,0
20240926,152600,195439480,4515,4515,4515,4515,0
20240926,152500,195439480,4515,4515,4515,4515,0
20240926,152400,195439480,4515,4515,4515,4515,0
20240926,152300,195439480,4515,4515,4515,4515,0
20240926,152200,195439480,4515,4515,4515,4515,0
20240926,152100,195439480,4515,4515,4515,4515,0
20240926,152000,195439480,4515,4515,4515,4515,0
20240926,151900,195439480,4515,4515,4515,4515,0
20240926,151800,195439480,4515,4515,4515,4515,0
20240926,151700,195439480,4515,4515,4515,4515,0
20240926,151600,195439480,4515,4515,4515,4515,0
20240926,151500,195439480,4515,4515,4515,4515,0
20240926,151400,195439480,4515,4515,4515,4515,0
20240926,151300,195439480,4515,4515,4515,4515,0
20240926,151200,195439480,4515,4515,4515,4515,4
20240926,151100,195421420,4510,4495,4510,4490,3038
20240926,151000,181776670,4510,4510,4510,4510,10
20240926,150900,181731570,4510,4510,4510,4510,1
20240926,150800,181727060,4510,4510,4510,4510,0
20240926,150700,181727060,4510,4510,4510,4510,16
20240926,150600,181654900,4510,4495,4510,4495,6
20240926,150500,181627855,4510,4495,4510,4495,138
20240926,150400,181007485,4510,4510,4510,4510,4
20240926,150300,180989445,4510,4510,4510,4510,221
20240926,150200,179992735,4505,4505,4505,4495,110
20240926,150100,179497785,4495,4495,4495,4495,5
20240926,150000,179475310,4510,4495,4510,4495,24
20240926,145900,179367370,4510,4510,4510,4495,181
20240926,145800,178553600,4510,4510,4510,4510,1
20240926,145700,178549090,4510,4505,4510,4505,5
20240926,145600,178526545,4510,4510,4510,4510,0
20240926,145500,178526545,4510,4510,4510,4510,5
20240926,145400,178503995,4515,4515,4515,4515,6
20240926,145300,178476905,4515,4505,4515,4500,191
20240926,145200,177617200,4515,4515,4515,4515,0
20240926,145100,177617200,4515,4515,4515,4515,0
20240926,145000,177617200,4515,4515,4515,4515,0
20240926,144900,177617200,4515,4495,4515,4490,2804
20240926,144800,165024425,4515,4515,4515,4515,53
20240926,144700,164785130,4515,4515,4515,4515,0
20240926,144600,164785130,4515,4515,4515,4515,0
20240926,144500,164785130,4515,4500,4515,4495,206
20240926,144400,163858220,4515,4515,4515,4515,0
20240926,144300,163858220,4515,4505,4515,4505,304
20240926,144200,162488660,4515,4515,4515,4515,4
20240926,144100,162470600,4515,4515,4515,4515,14
20240926,144000,162407390,4515,4515,4515,4515,0
20240926,143900,162407390,4515,4515,4515,4515,0
20240926,143800,162407390,4515,4515,4515,4515,0
20240926,143700,162407390,4515,4515,4515,4515,0
20240926,143600,162407390,4515,4515,4515,4515,0
20240926,143500,162407390,4515,4500,4515,4500,171
20240926,143400,161637830,4515,4510,4515,4510,54
20240926,143300,161394270,4515,4515,4515,4515,0
20240926,143200,161394270,4515,4515,4515,4515,0
20240926,143100,161394270,4515,4510,4515,4500,534
20240926,143000,158991115,4515,4515,4515,4515,0
20240926,142900,158991115,4515,4510,4515,4510,54
20240926,142800,158747555,4515,4515,4515,4515,0
20240926,142700,158747555,4515,4515,4515,4515,0
20240926,142600,158747555,4515,4515,4515,4515,0
20240926,142500,158747555,4515,4500,4515,4500,140
20240926,142400,158117495,4520,4520,4520,4520,0
20240926,142300,158117495,4520,4520,4520,4520,0
20240926,142200,158117495,4520,4520,4520,4520,0
20240926,142100,158117495,4520,4520,4520,4520,0
20240926,142000,158117495,4520,4510,4520,4500,1204
20240926,141900,152695895,4520,4520,4520,4520,0
20240926,141800,152695895,4520,4520,4520,4520,54
20240926,141700,152451815,4520,4520,4520,4520,0
20240926,141600,152451815,4520,4515,4520,4515,94
20240926,141500,152027385,4520,4520,4520,4520,0
20240926,141400,152027385,4520,4515,4520,4515,55
20240926,141300,151779040,4525,4525,4525,4525,0
20240926,141200,151779040,4525,4520,4525,4520,229
20240926,141100,150743160,4520,4520,4520,4520,5
20240926,141000,150720560,4520,4520,4520,4520,9
20240926,140900,150679880,4520,4520,4520,4520,0
20240926,140800,150679880,4520,4515,4520,4515,16
20240926,140700,150607575,4520,4520,4520,4520,0
20240926,140600,150607575,4520,4520,4520,4520,0
20240926,140500,150607575,4520,4520,4520,4520,0
20240926,140400,150607575,4520,4525,4525,4520,154
20240926,140300,149910745,4525,4525,4525,4525,0
20240926,140200,149910745,4525,4525,4525,4525,0
20240926,140100,149910745,4525,4525,4525,4525,0
20240926,140000,149910745,4525,4520,4525,4510,172
20240926,135900,149134930,4520,4520,4520,4520,20
20240926,135800,149044530,4520,4520,4520,4520,21
20240926,135700,148949610,4525,4525,4525,4525,0
20240926,135600,148949610,4525,4525,4525,4525,0
20240926,135500,148949610,4525,4525,4525,4525,1
20240926,135400,148945085,4500,4500,4525,4500,6516
20240926,135300,119498690,4510,4510,4510,4510,1010
20240926,135200,114943590,4510,4510,4510,4510,0
20240926,135100,114943590,4510,4505,4510,4505,281
20240926,135000,113676785,4500,4500,4500,4500,12
20240926,134900,113622785,4505,4505,4505,4505,0
20240926,134800,113622785,4505,4505,4505,4505,0
20240926,134700,113622785,4505,4505,4505,4505,0
20240926,134600,113622785,4505,4505,4505,4505,0
20240926,134500,113622785,4505,4505,4505,4505,6
20240926,134400,113595755,4505,4505,4505,4505,5
20240926,134300,113573230,4505,4505,4505,4505,0
20240926,134200,113573230,4505,4505,4505,4505,0
20240926,134100,113573230,4505,4505,4505,4505,0
20240926,134000,113573230,4505,4505,4505,4505,0
20240926,133900,113573230,4505,4500,4505,4500,68
20240926,133800,113266905,4505,4505,4505,4505,0
20240926,133700,113266905,4505,4505,4505,4505,0
20240926,133600,113266905,4505,4505,4505,4505,0
20240926,133500,113266905,4505,4505,4505,4505,0
20240926,133400,113266905,4505,4505,4505,4505,9
20240926,133300,113226360,4505,4505,4505,4505,18
20240926,133200,113145270,4505,4500,4505,4500,23
20240926,133100,113041760,4505,4505,4505,4505,20
20240926,133000,112951660,4510,4505,4510,4505,503
20240926,132900,110685635,4485,4500,4500,4485,136
20240926,132800,110075105,4505,4505,4505,4505,1
20240926,132700,110070600,4500,4500,4500,4500,136
20240926,132600,109458600,4505,4505,4505,4505,6
20240926,132500,109431570,4505,4505,4505,4505,1
20240926,132400,109427065,4500,4500,4500,4500,0
20240926,132300,109427065,4500,4500,4500,4500,0
20240926,132200,109427065,4500,4500,4500,4500,5
20240926,132100,109404565,4500,4500,4500,4500,0
20240926,132000,109404565,4500,4485,4500,4485,999
20240926,131900,104916550,4485,4485,4485,4485,0
20240926,131800,104916550,4485,4480,4485,4480,501
20240926,131700,102672065,4480,4480,4480,4480,766
20240926,131600,99240385,4485,4480,4485,4480,973
20240926,131500,94880885,4480,4485,4485,4480,473
20240926,131400,92759620,4490,4490,4490,4490,82
20240926,131300,92391440,4500,4500,4500,4500,0
20240926,131200,92391440,4500,4500,4500,4500,0
20240926,131100,92391440,4500,4495,4500,4495,17
20240926,131000,92314980,4495,4495,4495,4495,0
20240926,130900,92314980,4495,4495,4495,4495,0
20240926,130800,92314980,4495,4495,4495,4495,0
20240926,130700,92314980,4495,4495,4495,4495,0
20240926,130600,92314980,4495,4495,4495,4495,79
20240926,130500,91959875,4500,4500,4500,4500,0
20240926,130400,91959875,4500,4500,4500,4500,10
20240926,130300,91914875,4500,4500,4500,4500,0
20240926,130200,91914875,4500,4500,4500,4500,1
20240926,130100,91910375,4495,4495,4495,4495,1
20240926,130000,91905880,4500,4490,4500,4490,12
20240926,125900,91851990,4490,4490,4490,4490,0
20240926,125800,91851990,4490,4495,4495,4490,489
20240926,125700,89656235,4495,4495,4495,4495,0
20240926,125600,89656235,4495,4495,4495,4495,0
20240926,125500,89656235,4495,4495,4495,4495,0
20240926,125400,89656235,4495,4495,4495,4495,0
20240926,125300,89656235,4495,4495,4495,4495,0
20240926,125200,89656235,4495,4495,4495,4495,249
20240926,125100,88536980,4495,4495,4495,4495,0
20240926,125000,88536980,4495,4495,4495,4495,1
20240926,124900,88532485,4490,4490,4490,4490,221
20240926,124800,87540195,4495,4500,4500,4495,101
20240926,124700,87086195,4500,4495,4500,4495,2
20240926,124600,87077200,4500,4500,4500,4500,0
20240926,124500,87077200,4500,4495,4500,4495,194
20240926,124400,86204915,4500,4500,4500,4500,0
20240926,124300,86204915,4500,4500,4500,4500,0
20240926,124200,86204915,4500,4500,4500,4495,27
20240926,124100,86083525,4500,4500,4500,4500,66
20240926,124000,85786525,4505,4505,4505,4505,30
20240926,123900,85651375,4505,4500,4505,4500,75
20240926,123800,85313870,4500,4495,4500,4495,38
20240926,123700,85143055,4500,4500,4500,4500,0
20240926,123600,85143055,4500,4500,4500,4500,0
20240926,123500,85143055,4500,4500,4500,4500,0
20240926,123400,85143055,4500,4500,4500,4500,0
20240926,123300,85143055,4500,4500,4500,4500,10
20240926,123200,85098055,4500,4500,4500,4500,0
20240926,123100,85098055,4500,4500,4500,4500,0
20240926,123000,85098055,4500,4500,4500,4500,0
20240926,122900,85098055,4500,4495,4500,4495,101
20240926,122800,84644055,4500,4500,4500,4500,10
20240926,122700,84599055,4500,4500,4500,4500,0
20240926,122600,84599055,4500,4500,4500,4500,0
20240926,122500,84599055,4500,4500,4500,4500,0
20240926,122400,84599055,4500,4500,4500,4500,0
20240926,122300,84599055,4500,4500,4500,4500,0
20240926,122200,84599055,4500,4490,4500,4490,235
20240926,122100,83543895,4490,4490,4490,4490,46
20240926,122000,83337355,4500,4500,4500,4500,0
20240926,121900,83337355,4500,4500,4500,4500,0
20240926,121800,83337355,4500,4500,4500,4500,0
20240926,121700,83337355,4500,4500,4500,4500,0
20240926,121600,83337355,4500,4500,4500,4500,0
20240926,121500,83337355,4500,4500,4500,4500,0
20240926,121400,83337355,4500,4500,4500,4500,0
20240926,121300,83337355,4500,4500,4500,4500,0
20240926,121200,83337355,4500,4500,4500,4500,2
20240926,121100,83328355,4500,4500,4500,4500,0
20240926,121000,83328355,4500,4500,4500,4500,0
20240926,120900,83328355,4500,4500,4500,4500,0
20240926,120800,83328355,4500,4495,4500,4495,8
20240926,120700,83292390,4495,4495,4495,4495,0
20240926,120600,83292390,4495,4495,4495,4495,0
20240926,120500,83292390,4495,4495,4495,4495,0
20240926,120400,83292390,4495,4495,4495,4495,0
20240926,120300,83292390,4495,4495,4495,4495,22
20240926,120200,83193500,4495,4495,4495,4495,0
20240926,120100,83193500,4495,4495,4495,4495,1
20240926,120000,83189005,4500,4500,4500,4500,0
20240926,115900,83189005,4500,4500,4500,4500,0
20240926,115800,83189005,4500,4500,4500,4500,0
20240926,115700,83189005,4500,4500,4500,4500,0
20240926,115600,83189005,4500,4500,4500,4500,0
20240926,115500,83189005,4500,4500,4500,4500,0
20240926,115400,83189005,4500,4500,4500,4500,0
20240926,115300,83189005,4500,4500,4500,4500,1
20240926,115200,83184505,4500,4500,4500,4500,1
20240926,115100,83180005,4500,4500,4500,4500,0
20240926,115000,83180005,4500,4500,4500,4500,0
20240926,114900,83180005,4500,4500,4500,4500,0
20240926,114800,83180005,4500,4500,4500,4500,1
20240926,114700,83175505,4505,4505,4505,4505,1
20240926,114600,83171000,4490,4490,4490,4490,0
20240926,114500,83171000,4490,4490,4490,4490,35
20240926,114400,83013850,4505,4505,4505,4505,0
20240926,114300,83013850,4505,4505,4505,4505,0
20240926,114200,83013850,4505,4505,4505,4505,0
20240926,114100,83013850,4505,4505,4505,4505,0
20240926,114000,83013850,4505,4505,4505,4505,1
20240926,113900,83009345,4500,4480,4500,4475,1360
20240926,113800,76896715,4480,4480,4480,4480,8
20240926,113700,76860875,4480,4480,4480,4480,8
20240926,113600,76825035,4480,4480,4480,4480,8
20240926,113500,76789195,4480,4485,4495,4475,16
20240926,113400,76717495,4475,4475,4475,4475,10
20240926,113300,76672745,4475,4490,4490,4475,15
20240926,113200,76605585,4495,4495,4495,4495,1
20240926,113100,76601090,4480,4495,4495,4480,16
20240926,113000,76529360,4485,4490,4490,4485,5
20240926,112900,76506925,4495,4495,4495,4495,0
20240926,112800,76506925,4495,4495,4495,4495,0
20240926,112700,76506925,4495,4495,4495,4495,0
20240926,112600,76506925,4495,4495,4495,4495,0
20240926,112500,76506925,4495,4495,4495,4495,0
20240926,112400,76506925,4495,4495,4495,4495,1
20240926,112300,76502430,4470,4470,4470,4470,0
20240926,112200,76502430,4470,4470,4470,4470,0
20240926,112100,76502430,4470,4470,4470,4470,0
20240926,112000,76502430,4470,4490,4500,4470,6591
20240926,111900,46867220,4490,4490,4490,4490,0
20240926,111800,46867220,4490,4490,4490,4490,0
20240926,111700,46867220,4490,4490,4490,4490,0
20240926,111600,46867220,4490,4490,4490,4490,0
20240926,111500,46867220,4490,4490,4490,4490,0
20240926,111400,46867220,4490,4490,4490,4490,0
20240926,111300,46867220,4490,4490,4490,4490,0
20240926,111200,46867220,4490,4490,4490,4490,1
20240926,111100,46862730,4470,4470,4470,4470,0
20240926,111000,46862730,4470,4470,4470,4470,0
20240926,110900,46862730,4470,4470,4470,4470,0
20240926,110800,46862730,4470,4470,4470,4470,0
20240926,110700,46862730,4470,4470,4470,4470,0
20240926,110600,46862730,4470,4470,4470,4470,0
20240926,110500,46862730,4470,4470,4470,4470,0
20240926,110400,46862730,4470,4470,4470,4470,3
20240926,110300,46849320,4490,4490,4490,4490,0
20240926,110200,46849320,4490,4490,4490,4490,0
20240926,110100,46849320,4490,4490,4490,4490,0
20240926,110000,46849320,4490,4490,4490,4490,0
20240926,105900,46849320,4490,4490,4490,4490,0
20240926,105800,46849320,4490,4490,4490,4490,0
20240926,105700,46849320,4490,4490,4490,4490,0
20240926,105600,46849320,4490,4490,4490,4490,66
20240926,105500,46552980,4490,4490,4490,4490,0
20240926,105400,46552980,4490,4490,4490,4490,1
20240926,105300,46548490,4485,4485,4485,4485,0
20240926,105200,46548490,4485,4485,4485,4485,111
20240926,105100,46050655,4470,4470,4470,4470,0
20240926,105000,46050655,4470,4475,4475,4470,143
20240926,104900,45411435,4485,4485,4485,4485,0
20240926,104800,45411435,4485,4485,4485,4485,1
20240926,104700,45406950,4465,4465,4465,4465,0
20240926,104600,45406950,4465,4465,4465,4465,0
20240926,104500,45406950,4465,4465,4465,4465,0
20240926,104400,45406950,4465,4465,4465,4465,0
20240926,104300,45406950,4465,4465,4465,4465,0
20240926,104200,45406950,4465,4465,4465,4465,10
20240926,104100,45362300,4465,4465,4465,4465,0
20240926,104000,45362300,4465,4485,4485,4465,38
20240926,103900,45192590,4485,4485,4485,4485,0
20240926,103800,45192590,4485,4485,4485,4485,0
20240926,103700,45192590,4485,4485,4485,4485,1
20240926,103600,45188105,4470,4470,4470,4470,0
20240926,103500,45188105,4470,4470,4470,4470,329
20240926,103400,43717475,4470,4470,4470,4470,0
20240926,103300,43717475,4470,4470,4470,4470,60
20240926,103200,43449275,4470,4470,4470,4470,704
20240926,103100,40302395,4485,4485,4485,4485,0
20240926,103000,40302395,4485,4485,4485,4485,1
20240926,102900,40297910,4485,4485,4485,4485,0
20240926,102800,40297910,4485,4485,4485,4485,0
20240926,102700,40297910,4485,4485,4485,4485,0
20240926,102600,40297910,4485,4485,4485,4485,1
20240926,102500,40293425,4485,4485,4485,4485,0
20240926,102400,40293425,4485,4485,4485,4485,0
20240926,102300,40293425,4485,4485,4485,4485,1
20240926,102200,40288940,4490,4490,4490,4490,0
20240926,102100,40288940,4490,4490,4490,4490,0
20240926,102000,40288940,4490,4490,4490,4490,0
20240926,101900,40288940,4490,4490,4490,4490,10
20240926,101800,40244040,4490,4490,4490,4490,0
20240926,101700,40244040,4490,4490,4490,4490,0
20240926,101600,40244040,4490,4470,4490,4470,150
20240926,101500,39573360,4490,4490,4490,4490,10
20240926,101400,39528460,4490,4490,4490,4490,0
20240926,101300,39528460,4490,4490,4490,4490,0
20240926,101200,39528460,4490,4490,4490,4490,0
20240926,101100,39528460,4490,4490,4490,4490,0
20240926,101000,39528460,4490,4490,4490,4490,0
20240926,100900,39528460,4490,4490,4490,4490,0
20240926,100800,39528460,4490,4490,4490,4490,0
20240926,100700,39528460,4490,4490,4490,4490,0
20240926,100600,39528460,4490,4490,4490,4490,2
20240926,100500,39519480,4490,4490,4490,4490,0
20240926,100400,39519480,4490,4480,4490,4465,3125
20240926,100300,25550125,4480,4480,4480,4480,0
20240926,100200,25550125,4480,4480,4480,4480,0
20240926,100100,25550125,4480,4480,4480,4480,614
20240926,100000,22799405,4490,4490,4490,4490,0
20240926,095900,22799405,4490,4490,4490,4490,0
20240926,095800,22799405,4490,4490,4490,4490,8
20240926,095700,22763485,4475,4475,4475,4475,107
20240926,095600,22284660,4490,4490,4490,4490,0
20240926,095500,22284660,4490,4490,4490,4490,0
20240926,095400,22284660,4490,4490,4490,4490,1
20240926,095300,22280170,4475,4475,4475,4475,46
20240926,095200,22074320,4475,4480,4480,4475,750
20240926,095100,18714955,4480,4480,4480,4480,0
20240926,095000,18714955,4480,4480,4480,4480,0
20240926,094900,18714955,4480,4480,4480,4480,100
20240926,094800,18266955,4480,4480,4480,4480,0
20240926,094700,18266955,4480,4480,4480,4480,0
20240926,094600,18266955,4480,4480,4480,4480,204
20240926,094500,17353035,4495,4495,4495,4495,0
20240926,094400,17353035,4495,4495,4495,4495,0
20240926,094300,17353035,4495,4495,4495,4495,0
20240926,094200,17353035,4495,4495,4495,4495,2
20240926,094100,17344045,4495,4495,4495,4495,2
20240926,094000,17335055,4495,4495,4495,4495,0
20240926,093900,17335055,4495,4495,4495,4495,70
20240926,093800,17020405,4490,4490,4490,4490,0
20240926,093700,17020405,4490,4490,4490,4490,0
20240926,093600,17020405,4490,4490,4490,4490,250
20240926,093500,15897905,4495,4495,4495,4495,0
20240926,093400,15897905,4495,4495,4495,4495,0
20240926,093300,15897905,4495,4495,4495,4475,437
20240926,093200,13937750,4495,4495,4495,4495,1
20240926,093100,13933255,4495,4495,4495,4495,2
20240926,093000,13924265,4495,4495,4495,4495,0
20240926,092900,13924265,4495,4495,4495,4495,0
20240926,092800,13924265,4495,4495,4495,4495,0
20240926,092700,13924265,4495,4495,4495,4495,0
20240926,092600,13924265,4495,4495,4495,4495,0
20240926,092500,13924265,4495,4495,4495,4495,0
20240926,092400,13924265,4495,4495,4495,4495,0
20240926,092300,13924265,4495,4495,4495,4495,6
20240926,092200,13897295,4470,4485,4485,4470,1155
20240926,092100,8732945,4485,4485,4485,4485,0
20240926,092000,8732945,4485,4485,4485,4485,100
20240926,091900,8284445,4495,4495,4495,4495,0
20240926,091800,8284445,4495,4495,4495,4495,0
20240926,091700,8284445,4495,4485,4495,4485,100
20240926,091600,7835235,4495,4495,4495,4495,15
20240926,091500,7767810,4495,4495,4495,4495,0
20240926,091400,7767810,4495,4480,4495,4475,102
20240926,091300,7310840,4480,4480,4480,4480,0
20240926,091200,7310840,4480,4480,4480,4480,1
20240926,091100,7306360,4480,4475,4480,4475,47
20240926,091000,7095940,4495,4495,4495,4495,140
20240926,090900,6466640,4500,4500,4500,4500,0
20240926,090800,6466640,4500,4500,4500,4500,0
20240926,090700,6466640,4500,4500,4500,4500,0
20240926,090600,6466640,4500,4500,4500,4500,0
20240926,090500,6466640,4500,4500,4500,4500,1
20240926,090400,6462140,4470,4470,4470,4470,0
20240926,090300,6462140,4470,4470,4470,4470,0
20240926,090200,6462140,4470,4470,4470,4470,30
20240926,090100,6328040,4505,4475,4505,4465,360
20240926,090000,4719070,4490,4490,4510,4490,1051