KissMeData/019540/min/candle-20240905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,190300,118886385,4335,4335,4335,4335,308
20240905,190200,118886385,4335,4335,4335,4335,0
20240905,190100,118886385,4335,4335,4335,4335,0
20240905,190000,118886385,4335,4335,4335,4335,0
20240905,185900,118886385,4335,4335,4335,4335,0
20240905,185800,118886385,4335,4335,4335,4335,0
20240905,185700,118886385,4335,4335,4335,4335,0
20240905,185600,118886385,4335,4335,4335,4335,0
20240905,185500,118886385,4335,4335,4335,4335,0
20240905,185400,118886385,4335,4335,4335,4335,0
20240905,185300,118886385,4335,4335,4335,4335,0
20240905,185200,118886385,4335,4335,4335,4335,0
20240905,185100,118886385,4335,4335,4335,4335,0
20240905,185000,118886385,4335,4335,4335,4335,0
20240905,184900,118886385,4335,4335,4335,4335,0
20240905,184800,118886385,4335,4335,4335,4335,0
20240905,184700,118886385,4335,4335,4335,4335,0
20240905,184600,118886385,4335,4335,4335,4335,0
20240905,184500,118886385,4335,4335,4335,4335,0
20240905,184400,118886385,4335,4335,4335,4335,0
20240905,184300,118886385,4335,4335,4335,4335,0
20240905,184200,118886385,4335,4335,4335,4335,0
20240905,184100,118886385,4335,4335,4335,4335,0
20240905,184000,118886385,4335,4335,4335,4335,0
20240905,183900,118886385,4335,4335,4335,4335,0
20240905,183800,118886385,4335,4335,4335,4335,0
20240905,183700,118886385,4335,4335,4335,4335,0
20240905,183600,118886385,4335,4335,4335,4335,0
20240905,183500,118886385,4335,4335,4335,4335,0
20240905,183400,118886385,4335,4335,4335,4335,0
20240905,183300,118886385,4335,4335,4335,4335,308
20240905,183200,118886385,4335,4335,4335,4335,0
20240905,183100,118886385,4335,4335,4335,4335,0
20240905,183000,118886385,4335,4335,4335,4335,0
20240905,182900,118886385,4335,4335,4335,4335,0
20240905,182800,118886385,4335,4335,4335,4335,0
20240905,182700,118886385,4335,4335,4335,4335,0
20240905,182600,118886385,4335,4335,4335,4335,0
20240905,182500,118886385,4335,4335,4335,4335,0
20240905,182400,118886385,4335,4335,4335,4335,0
20240905,182300,118886385,4335,4335,4335,4335,0
20240905,182200,118886385,4335,4335,4335,4335,0
20240905,182100,118886385,4335,4335,4335,4335,0
20240905,182000,118886385,4335,4335,4335,4335,0
20240905,181900,118886385,4335,4335,4335,4335,0
20240905,181800,118886385,4335,4335,4335,4335,0
20240905,181700,118886385,4335,4335,4335,4335,0
20240905,181600,118886385,4335,4335,4335,4335,0
20240905,181500,118886385,4335,4335,4335,4335,0
20240905,181400,118886385,4335,4335,4335,4335,0
20240905,181300,118886385,4335,4335,4335,4335,0
20240905,181200,118886385,4335,4335,4335,4335,0
20240905,181100,118886385,4335,4335,4335,4335,0
20240905,181000,118886385,4335,4335,4335,4335,0
20240905,180900,118886385,4335,4335,4335,4335,0
20240905,180800,118886385,4335,4335,4335,4335,0
20240905,180700,118886385,4335,4335,4335,4335,0
20240905,180600,118886385,4335,4335,4335,4335,0
20240905,180500,118886385,4335,4335,4335,4335,0
20240905,180400,118886385,4335,4335,4335,4335,0
20240905,180300,118886385,4335,4335,4335,4335,308
20240905,180200,118886385,4335,4335,4335,4335,0
20240905,180100,118886385,4335,4335,4335,4335,0
20240905,180000,118886385,4335,4335,4335,4335,0
20240905,175900,118886385,4335,4335,4335,4335,0
20240905,175800,118886385,4335,4335,4335,4335,0
20240905,175700,118886385,4335,4335,4335,4335,0
20240905,175600,118886385,4335,4335,4335,4335,0
20240905,175500,118886385,4335,4335,4335,4335,0
20240905,175400,118886385,4335,4335,4335,4335,0
20240905,175300,118886385,4335,4335,4335,4335,0
20240905,175200,118886385,4335,4335,4335,4335,0
20240905,175100,118886385,4335,4335,4335,4335,0
20240905,175000,118886385,4335,4335,4335,4335,0
20240905,174900,118886385,4335,4335,4335,4335,0
20240905,174800,118886385,4335,4335,4335,4335,0
20240905,174700,118886385,4335,4335,4335,4335,0
20240905,174600,118886385,4335,4335,4335,4335,0
20240905,174500,118886385,4335,4335,4335,4335,0
20240905,174400,118886385,4335,4335,4335,4335,0
20240905,174300,118886385,4335,4335,4335,4335,0
20240905,174200,118886385,4335,4335,4335,4335,0
20240905,174100,118886385,4335,4335,4335,4335,0
20240905,174000,118886385,4335,4335,4335,4335,0
20240905,173900,118886385,4335,4335,4335,4335,0
20240905,173800,118886385,4335,4335,4335,4335,0
20240905,173700,118886385,4335,4335,4335,4335,0
20240905,173600,118886385,4335,4335,4335,4335,0
20240905,173500,118886385,4335,4335,4335,4335,0
20240905,173400,118886385,4335,4335,4335,4335,0
20240905,173300,118886385,4335,4335,4335,4335,308
20240905,173200,118886385,4335,4335,4335,4335,0
20240905,173100,118886385,4335,4335,4335,4335,0
20240905,173000,118886385,4335,4335,4335,4335,0
20240905,172900,118886385,4335,4335,4335,4335,0
20240905,172800,118886385,4335,4335,4335,4335,0
20240905,172700,118886385,4335,4335,4335,4335,0
20240905,172600,118886385,4335,4335,4335,4335,0
20240905,172500,118886385,4335,4335,4335,4335,0
20240905,172400,118886385,4335,4335,4335,4335,0
20240905,172300,118886385,4335,4335,4335,4335,0
20240905,172200,118886385,4335,4335,4335,4335,0
20240905,172100,118886385,4335,4335,4335,4335,0
20240905,172000,118886385,4335,4335,4335,4335,0
20240905,171900,118886385,4335,4335,4335,4335,0
20240905,171800,118886385,4335,4335,4335,4335,0
20240905,171700,118886385,4335,4335,4335,4335,0
20240905,171600,118886385,4335,4335,4335,4335,0
20240905,171500,118886385,4335,4335,4335,4335,0
20240905,171400,118886385,4335,4335,4335,4335,0
20240905,171300,118886385,4335,4335,4335,4335,0
20240905,171200,118886385,4335,4335,4335,4335,0
20240905,171100,118886385,4335,4335,4335,4335,0
20240905,171000,118886385,4335,4335,4335,4335,0
20240905,170900,118886385,4335,4335,4335,4335,0
20240905,170800,118886385,4335,4335,4335,4335,0
20240905,170700,118886385,4335,4335,4335,4335,0
20240905,170600,118886385,4335,4335,4335,4335,0
20240905,170500,118886385,4335,4335,4335,4335,0
20240905,170400,118886385,4335,4335,4335,4335,0
20240905,170300,118886385,4335,4335,4335,4335,308
20240905,170200,118886385,4335,4335,4335,4335,0
20240905,170100,118886385,4335,4335,4335,4335,0
20240905,170000,118886385,4335,4335,4335,4335,0
20240905,165900,118886385,4335,4335,4335,4335,0
20240905,165800,118886385,4335,4335,4335,4335,0
20240905,165700,118886385,4335,4335,4335,4335,0
20240905,165600,118886385,4335,4335,4335,4335,0
20240905,165500,118886385,4335,4335,4335,4335,0
20240905,165400,118886385,4335,4335,4335,4335,0
20240905,165300,118886385,4335,4335,4335,4335,0
20240905,165200,118886385,4335,4335,4335,4335,0
20240905,165100,118886385,4335,4335,4335,4335,0
20240905,165000,118886385,4335,4335,4335,4335,0
20240905,164900,118886385,4335,4335,4335,4335,0
20240905,164800,118886385,4335,4335,4335,4335,0
20240905,164700,118886385,4335,4335,4335,4335,0
20240905,164600,118886385,4335,4335,4335,4335,0
20240905,164500,118886385,4335,4335,4335,4335,0
20240905,164400,118886385,4335,4335,4335,4335,0
20240905,164300,118886385,4335,4335,4335,4335,0
20240905,164200,118886385,4335,4335,4335,4335,0
20240905,164100,118886385,4335,4335,4335,4335,0
20240905,164000,118886385,4335,4335,4335,4335,0
20240905,163900,118886385,4335,4335,4335,4335,0
20240905,163800,118886385,4335,4335,4335,4335,0
20240905,163700,118886385,4335,4335,4335,4335,0
20240905,163600,118886385,4335,4335,4335,4335,0
20240905,163500,118886385,4335,4335,4335,4335,0
20240905,163400,118886385,4335,4335,4335,4335,0
20240905,163300,118886385,4335,4335,4335,4335,308
20240905,163200,118886385,4335,4335,4335,4335,0
20240905,163100,118886385,4335,4335,4335,4335,0
20240905,163000,118886385,4335,4335,4335,4335,0
20240905,162900,118886385,4335,4335,4335,4335,0
20240905,162800,118886385,4335,4335,4335,4335,0
20240905,162700,118886385,4335,4335,4335,4335,0
20240905,162600,118886385,4335,4335,4335,4335,0
20240905,162500,118886385,4335,4335,4335,4335,0
20240905,162400,118886385,4335,4335,4335,4335,0
20240905,162300,118886385,4335,4335,4335,4335,0
20240905,162200,118886385,4335,4335,4335,4335,0
20240905,162100,118886385,4335,4335,4335,4335,0
20240905,162000,118886385,4335,4335,4335,4335,0
20240905,161900,118886385,4335,4335,4335,4335,0
20240905,161800,118886385,4335,4335,4335,4335,0
20240905,161700,118886385,4335,4335,4335,4335,0
20240905,161600,118886385,4335,4335,4335,4335,0
20240905,161500,118886385,4335,4335,4335,4335,0
20240905,161400,118886385,4335,4335,4335,4335,0
20240905,161300,118886385,4335,4335,4335,4335,0
20240905,161200,118886385,4335,4335,4335,4335,0
20240905,161100,118886385,4335,4335,4335,4335,0
20240905,161000,118886385,4335,4335,4335,4335,0
20240905,160900,118886385,4335,4335,4335,4335,0
20240905,160800,118886385,4335,4335,4335,4335,0
20240905,160700,118886385,4335,4335,4335,4335,0
20240905,160600,118886385,4335,4335,4335,4335,0
20240905,160500,118886385,4335,4335,4335,4335,0
20240905,160400,118886385,4335,4335,4335,4335,0
20240905,160300,118886385,4335,4335,4335,4335,308
20240905,160200,118886385,4335,4335,4335,4335,0
20240905,160100,118886385,4335,4335,4335,4335,0
20240905,160000,118886385,4335,4335,4335,4335,0
20240905,155900,118886385,4335,4335,4335,4335,0
20240905,155800,118886385,4335,4335,4335,4335,0
20240905,155700,118886385,4335,4335,4335,4335,0
20240905,155600,118886385,4335,4335,4335,4335,0
20240905,155500,118886385,4335,4335,4335,4335,0
20240905,155400,118886385,4335,4335,4335,4335,0
20240905,155300,118886385,4335,4335,4335,4335,0
20240905,155200,118886385,4335,4335,4335,4335,0
20240905,155100,118886385,4335,4335,4335,4335,0
20240905,155000,118886385,4335,4335,4335,4335,0
20240905,154900,118886385,4335,4335,4335,4335,0
20240905,154800,118886385,4335,4335,4335,4335,0
20240905,154700,118886385,4335,4335,4335,4335,0
20240905,154600,118886385,4335,4335,4335,4335,0
20240905,154500,118886385,4335,4335,4335,4335,0
20240905,154400,118886385,4335,4335,4335,4335,0
20240905,154300,118886385,4335,4335,4335,4335,0
20240905,154200,118886385,4335,4335,4335,4335,0
20240905,154100,118886385,4335,4335,4335,4335,0
20240905,154000,118886385,4335,4335,4335,4335,0
20240905,153900,118886385,4335,4335,4335,4335,0
20240905,153800,118886385,4335,4335,4335,4335,0
20240905,153700,118886385,4335,4335,4335,4335,0
20240905,153600,118886385,4335,4335,4335,4335,0
20240905,153500,118886385,4335,4335,4335,4335,0
20240905,153400,118886385,4335,4335,4335,4335,0
20240905,153300,118886385,4335,4335,4335,4335,308
20240905,153200,118886385,4335,4335,4335,4335,0
20240905,153100,118886385,4335,4335,4335,4335,0
20240905,153000,118886385,4335,4335,4335,4335,308
20240905,152900,117551205,4285,4285,4285,4285,0
20240905,152800,117551205,4285,4285,4285,4285,0
20240905,152700,117551205,4285,4285,4285,4285,0
20240905,152600,117551205,4285,4285,4285,4285,0
20240905,152500,117551205,4285,4285,4285,4285,0
20240905,152400,117551205,4285,4285,4285,4285,0
20240905,152300,117551205,4285,4285,4285,4285,0
20240905,152200,117551205,4285,4285,4285,4285,0
20240905,152100,117551205,4285,4285,4285,4285,0
20240905,152000,117551205,4285,4285,4285,4285,0
20240905,151900,117551205,4285,4265,4285,4265,170
20240905,151800,116823555,4275,4275,4275,4275,0
20240905,151700,116823555,4275,4275,4275,4275,998
20240905,151600,112557105,4280,4280,4280,4280,0
20240905,151500,112557105,4280,4280,4280,4280,0
20240905,151400,112557105,4280,4280,4280,4280,0
20240905,151300,112557105,4280,4275,4280,4275,22
20240905,151200,112462955,4275,4275,4275,4275,1000
20240905,151100,108187955,4265,4260,4265,4260,2
20240905,151000,108179430,4255,4255,4255,4255,0
20240905,150900,108179430,4255,4255,4255,4255,598
20240905,150800,105634940,4260,4255,4260,4255,1015
20240905,150700,101311140,4255,4255,4255,4255,0
20240905,150600,101311140,4255,4255,4255,4255,298
20240905,150500,100043150,4255,4255,4255,4255,1
20240905,150400,100038895,4255,4255,4255,4255,18
20240905,150300,99962305,4265,4265,4265,4265,0
20240905,150200,99962305,4265,4265,4265,4265,0
20240905,150100,99962305,4265,4265,4265,4265,0
20240905,150000,99962305,4265,4265,4265,4265,0
20240905,145900,99962305,4265,4265,4265,4265,1
20240905,145800,99958040,4265,4265,4265,4265,0
20240905,145700,99958040,4265,4265,4265,4265,0
20240905,145600,99958040,4265,4265,4265,4265,0
20240905,145500,99958040,4265,4260,4265,4260,64
20240905,145400,99685340,4270,4270,4270,4270,0
20240905,145300,99685340,4270,4265,4270,4265,26
20240905,145200,99574325,4265,4265,4265,4265,0
20240905,145100,99574325,4265,4265,4265,4265,0
20240905,145000,99574325,4265,4265,4265,4265,0
20240905,144900,99574325,4265,4265,4265,4265,0
20240905,144800,99574325,4265,4265,4265,4265,0
20240905,144700,99574325,4265,4265,4265,4265,0
20240905,144600,99574325,4265,4265,4265,4265,0
20240905,144500,99574325,4265,4260,4265,4260,159
20240905,144400,98896895,4265,4265,4265,4265,0
20240905,144300,98896895,4265,4265,4265,4265,0
20240905,144200,98896895,4265,4265,4265,4265,0
20240905,144100,98896895,4265,4265,4265,4265,0
20240905,144000,98896895,4265,4265,4265,4265,0
20240905,143900,98896895,4265,4265,4265,4265,0
20240905,143800,98896895,4265,4265,4265,4265,0
20240905,143700,98896895,4265,4260,4285,4260,101
20240905,143600,98465075,4260,4260,4260,4260,0
20240905,143500,98465075,4260,4260,4260,4260,40
20240905,143400,98294675,4250,4240,4260,4240,809
20240905,143300,94852495,4235,4235,4235,4235,1
20240905,143200,94848260,4235,4235,4235,4235,5
20240905,143100,94827085,4230,4230,4230,4230,5
20240905,143000,94805935,4220,4220,4220,4220,1
20240905,142900,94801715,4230,4230,4230,4230,0
20240905,142800,94801715,4230,4230,4230,4230,0
20240905,142700,94801715,4230,4230,4230,4230,30
20240905,142600,94674815,4220,4220,4220,4220,0
20240905,142500,94674815,4220,4220,4220,4220,0
20240905,142400,94674815,4220,4220,4220,4220,0
20240905,142300,94674815,4220,4220,4220,4220,1
20240905,142200,94670595,4215,4215,4215,4215,0
20240905,142100,94670595,4215,4215,4255,4215,63
20240905,142000,94403205,4220,4220,4220,4220,0
20240905,141900,94403205,4220,4220,4220,4220,0
20240905,141800,94403205,4220,4220,4220,4220,0
20240905,141700,94403205,4220,4220,4220,4220,1700
20240905,141600,87229205,4200,4200,4200,4200,0
20240905,141500,87229205,4200,4200,4200,4200,0
20240905,141400,87229205,4200,4200,4200,4200,0
20240905,141300,87229205,4200,4200,4200,4200,0
20240905,141200,87229205,4200,4200,4200,4200,200
20240905,141100,86389205,4200,4200,4200,4200,0
20240905,141000,86389205,4200,4200,4200,4200,0
20240905,140900,86389205,4200,4200,4200,4200,0
20240905,140800,86389205,4200,4200,4200,4200,0
20240905,140700,86389205,4200,4200,4200,4200,0
20240905,140600,86389205,4200,4200,4200,4200,0
20240905,140500,86389205,4200,4210,4210,4200,1249
20240905,140400,81139375,4210,4210,4210,4210,565
20240905,140300,78760725,4215,4200,4215,4200,249
20240905,140200,77714060,4190,4190,4190,4190,0
20240905,140100,77714060,4190,4190,4190,4190,0
20240905,140000,77714060,4190,4200,4200,4190,903
20240905,135900,73929360,4200,4200,4200,4200,0
20240905,135800,73929360,4200,4200,4200,4200,0
20240905,135700,73929360,4200,4200,4200,4200,4
20240905,135600,73912560,4200,4200,4200,4200,0
20240905,135500,73912560,4200,4200,4200,4200,0
20240905,135400,73912560,4200,4200,4200,4200,0
20240905,135300,73912560,4200,4200,4200,4200,0
20240905,135200,73912560,4200,4200,4200,4200,40
20240905,135100,73744560,4200,4200,4200,4200,0
20240905,135000,73744560,4200,4200,4200,4200,0
20240905,134900,73744560,4200,4200,4200,4200,0
20240905,134800,73744560,4200,4200,4200,4200,0
20240905,134700,73744560,4200,4200,4200,4200,0
20240905,134600,73744560,4200,4200,4200,4200,0
20240905,134500,73744560,4200,4205,4205,4200,52
20240905,134400,73525925,4210,4210,4210,4210,0
20240905,134300,73525925,4210,4210,4210,4210,0
20240905,134200,73525925,4210,4210,4210,4210,0
20240905,134100,73525925,4210,4210,4210,4200,320
20240905,134000,72178825,4210,4210,4210,4210,0
20240905,133900,72178825,4210,4210,4210,4210,0
20240905,133800,72178825,4210,4210,4210,4210,0
20240905,133700,72178825,4210,4210,4210,4210,0
20240905,133600,72178825,4210,4210,4210,4210,0
20240905,133500,72178825,4210,4210,4210,4210,0
20240905,133400,72178825,4210,4210,4210,4210,0
20240905,133300,72178825,4210,4210,4210,4210,0
20240905,133200,72178825,4210,4210,4210,4210,0
20240905,133100,72178825,4210,4210,4210,4210,5
20240905,133000,72157775,4210,4210,4210,4210,0
20240905,132900,72157775,4210,4210,4210,4210,0
20240905,132800,72157775,4210,4210,4210,4210,0
20240905,132700,72157775,4210,4210,4210,4210,0
20240905,132600,72157775,4210,4210,4210,4210,0
20240905,132500,72157775,4210,4210,4210,4210,0
20240905,132400,72157775,4210,4210,4210,4210,0
20240905,132300,72157775,4210,4210,4210,4210,0
20240905,132200,72157775,4210,4210,4210,4210,0
20240905,132100,72157775,4210,4210,4210,4210,0
20240905,132000,72157775,4210,4200,4210,4200,9
20240905,131900,72119945,4200,4200,4200,4200,0
20240905,131800,72119945,4200,4200,4200,4200,1
20240905,131700,72115745,4195,4195,4195,4195,0
20240905,131600,72115745,4195,4195,4195,4195,0
20240905,131500,72115745,4195,4195,4195,4195,13
20240905,131400,72061210,4195,4195,4195,4195,0
20240905,131300,72061210,4195,4195,4195,4195,0
20240905,131200,72061210,4195,4195,4195,4195,0
20240905,131100,72061210,4195,4195,4195,4195,0
20240905,131000,72061210,4195,4195,4195,4195,0
20240905,130900,72061210,4195,4195,4195,4195,0
20240905,130800,72061210,4195,4195,4195,4195,10
20240905,130700,72019260,4195,4195,4195,4195,0
20240905,130600,72019260,4195,4195,4195,4195,0
20240905,130500,72019260,4195,4195,4195,4195,0
20240905,130400,72019260,4195,4195,4195,4195,0
20240905,130300,72019260,4195,4195,4195,4195,0
20240905,130200,72019260,4195,4195,4210,4195,23
20240905,130100,71922760,4195,4195,4195,4195,0
20240905,130000,71922760,4195,4195,4195,4195,0
20240905,125900,71922760,4195,4195,4195,4195,0
20240905,125800,71922760,4195,4195,4195,4195,0
20240905,125700,71922760,4195,4195,4195,4195,1
20240905,125600,71918565,4185,4185,4185,4185,0
20240905,125500,71918565,4185,4185,4185,4185,0
20240905,125400,71918565,4185,4185,4185,4185,0
20240905,125300,71918565,4185,4185,4185,4185,0
20240905,125200,71918565,4185,4185,4185,4185,0
20240905,125100,71918565,4185,4185,4185,4185,0
20240905,125000,71918565,4185,4185,4185,4185,9
20240905,124900,71880900,4185,4185,4185,4185,0
20240905,124800,71880900,4185,4185,4185,4185,1
20240905,124700,71876715,4185,4185,4210,4185,4
20240905,124600,71859950,4210,4180,4210,4180,5
20240905,124500,71838990,4180,4180,4180,4180,7
20240905,124400,71809730,4180,4180,4180,4180,0
20240905,124300,71809730,4180,4180,4180,4180,1
20240905,124200,71805550,4180,4170,4180,4170,493
20240905,124100,69744910,4170,4170,4170,4170,0
20240905,124000,69744910,4170,4170,4170,4170,0
20240905,123900,69744910,4170,4170,4170,4170,0
20240905,123800,69744910,4170,4185,4185,4170,100
20240905,123700,69327500,4190,4190,4190,4190,0
20240905,123600,69327500,4190,4190,4190,4190,0
20240905,123500,69327500,4190,4190,4190,4190,2
20240905,123400,69319120,4215,4215,4215,4215,0
20240905,123300,69319120,4215,4215,4215,4215,0
20240905,123200,69319120,4215,4210,4215,4170,1033
20240905,123100,64993105,4220,4220,4220,4220,0
20240905,123000,64993105,4220,4220,4220,4220,0
20240905,122900,64993105,4220,4220,4220,4220,0
20240905,122800,64993105,4220,4220,4220,4220,0
20240905,122700,64993105,4220,4220,4220,4220,0
20240905,122600,64993105,4220,4220,4220,4220,0
20240905,122500,64993105,4220,4220,4220,4220,0
20240905,122400,64993105,4220,4220,4220,4220,0
20240905,122300,64993105,4220,4220,4220,4220,0
20240905,122200,64993105,4220,4220,4220,4220,0
20240905,122100,64993105,4220,4220,4220,4220,0
20240905,122000,64993105,4220,4220,4220,4220,0
20240905,121900,64993105,4220,4220,4220,4220,136
20240905,121800,64419185,4220,4220,4220,4220,8
20240905,121700,64385425,4220,4220,4220,4220,93
20240905,121600,63992965,4220,4220,4220,4220,37
20240905,121500,63836825,4220,4230,4230,4220,623
20240905,121400,61201595,4230,4230,4230,4230,0
20240905,121300,61201595,4230,4230,4230,4230,0
20240905,121200,61201595,4230,4230,4230,4230,0
20240905,121100,61201595,4230,4230,4230,4230,0
20240905,121000,61201595,4230,4230,4230,4230,0
20240905,120900,61201595,4230,4230,4230,4230,0
20240905,120800,61201595,4230,4230,4230,4230,0
20240905,120700,61201595,4230,4240,4240,4230,34
20240905,120600,61057655,4255,4255,4255,4255,0
20240905,120500,61057655,4255,4255,4255,4255,0
20240905,120400,61057655,4255,4255,4255,4255,0
20240905,120300,61057655,4255,4255,4255,4255,0
20240905,120200,61057655,4255,4255,4255,4255,0
20240905,120100,61057655,4255,4255,4255,4255,0
20240905,120000,61057655,4255,4255,4255,4255,0
20240905,115900,61057655,4255,4255,4255,4255,0
20240905,115800,61057655,4255,4255,4255,4255,0
20240905,115700,61057655,4255,4255,4255,4255,0
20240905,115600,61057655,4255,4255,4255,4255,0
20240905,115500,61057655,4255,4255,4255,4255,0
20240905,115400,61057655,4255,4255,4255,4255,0
20240905,115300,61057655,4255,4255,4255,4255,0
20240905,115200,61057655,4255,4255,4255,4255,0
20240905,115100,61057655,4255,4255,4255,4255,0
20240905,115000,61057655,4255,4255,4255,4255,0
20240905,114900,61057655,4255,4255,4255,4255,0
20240905,114800,61057655,4255,4250,4255,4250,17
20240905,114700,60985325,4250,4250,4250,4250,0
20240905,114600,60985325,4250,4250,4250,4250,0
20240905,114500,60985325,4250,4250,4250,4250,0
20240905,114400,60985325,4250,4245,4250,4245,151
20240905,114300,60344325,4245,4245,4245,4245,0
20240905,114200,60344325,4245,4245,4245,4245,0
20240905,114100,60344325,4245,4245,4245,4245,0
20240905,114000,60344325,4245,4245,4245,4245,0
20240905,113900,60344325,4245,4245,4245,4245,100
20240905,113800,59919825,4240,4240,4240,4240,0
20240905,113700,59919825,4240,4240,4240,4240,0
20240905,113600,59919825,4240,4240,4240,4240,0
20240905,113500,59919825,4240,4240,4240,4240,0
20240905,113400,59919825,4240,4240,4240,4240,0
20240905,113300,59919825,4240,4240,4240,4240,0
20240905,113200,59919825,4240,4240,4240,4240,0
20240905,113100,59919825,4240,4240,4240,4240,0
20240905,113000,59919825,4240,4240,4240,4240,0
20240905,112900,59919825,4240,4240,4240,4240,0
20240905,112800,59919825,4240,4240,4240,4240,0
20240905,112700,59919825,4240,4240,4240,4240,0
20240905,112600,59919825,4240,4240,4240,4240,0
20240905,112500,59919825,4240,4240,4240,4240,0
20240905,112400,59919825,4240,4240,4240,4240,0
20240905,112300,59919825,4240,4240,4240,4240,1
20240905,112200,59915585,4240,4240,4240,4240,1
20240905,112100,59911345,4230,4230,4230,4230,0
20240905,112000,59911345,4230,4230,4230,4230,0
20240905,111900,59911345,4230,4230,4230,4230,0
20240905,111800,59911345,4230,4230,4230,4230,0
20240905,111700,59911345,4230,4230,4230,4230,0
20240905,111600,59911345,4230,4230,4230,4230,0
20240905,111500,59911345,4230,4230,4230,4230,0
20240905,111400,59911345,4230,4230,4230,4230,0
20240905,111300,59911345,4230,4230,4230,4230,0
20240905,111200,59911345,4230,4230,4230,4230,131
20240905,111100,59357215,4220,4220,4220,4220,0
20240905,111000,59357215,4220,4220,4220,4220,0
20240905,110900,59357215,4220,4225,4225,4220,134
20240905,110800,58791105,4230,4230,4230,4230,10
20240905,110700,58748805,4230,4230,4230,4230,0
20240905,110600,58748805,4230,4240,4240,4230,21
20240905,110500,58659955,4230,4230,4230,4230,0
20240905,110400,58659955,4230,4230,4230,4230,0
20240905,110300,58659955,4230,4245,4245,4230,312
20240905,110200,57335995,4255,4255,4255,4255,0
20240905,110100,57335995,4255,4255,4255,4255,0
20240905,110000,57335995,4255,4255,4255,4255,0
20240905,105900,57335995,4255,4255,4255,4255,175
20240905,105800,56591370,4255,4255,4255,4255,1
20240905,105700,56587115,4255,4255,4255,4255,0
20240905,105600,56587115,4255,4255,4255,4255,0
20240905,105500,56587115,4255,4255,4255,4255,0
20240905,105400,56587115,4255,4255,4255,4255,0
20240905,105300,56587115,4255,4255,4255,4255,1
20240905,105200,56582860,4255,4255,4255,4255,0
20240905,105100,56582860,4255,4255,4255,4255,0
20240905,105000,56582860,4255,4255,4255,4255,0
20240905,104900,56582860,4255,4255,4255,4255,0
20240905,104800,56582860,4255,4245,4285,4245,41
20240905,104700,56408295,4255,4255,4290,4255,102
20240905,104600,55970785,4250,4250,4250,4250,0
20240905,104500,55970785,4250,4250,4250,4250,0
20240905,104400,55970785,4250,4250,4250,4250,1
20240905,104300,55966535,4250,4240,4250,4240,247
20240905,104200,54917255,4230,4230,4230,4230,0
20240905,104100,54917255,4230,4230,4230,4230,0
20240905,104000,54917255,4230,4230,4230,4230,0
20240905,103900,54917255,4230,4230,4230,4230,0
20240905,103800,54917255,4230,4230,4230,4230,0
20240905,103700,54917255,4230,4230,4230,4230,0
20240905,103600,54917255,4230,4235,4235,4230,200
20240905,103500,54071080,4245,4245,4245,4245,0
20240905,103400,54071080,4245,4245,4245,4245,0
20240905,103300,54071080,4245,4245,4245,4245,1
20240905,103200,54066835,4265,4265,4265,4265,0
20240905,103100,54066835,4265,4265,4265,4265,0
20240905,103000,54066835,4265,4265,4265,4265,0
20240905,102900,54066835,4265,4240,4265,4235,98
20240905,102800,53651510,4250,4250,4250,4250,1
20240905,102700,53647260,4260,4250,4260,4250,31
20240905,102600,53515355,4250,4250,4250,4250,472
20240905,102500,51509355,4250,4290,4290,4250,1767
20240905,102400,43962710,4290,4290,4290,4290,0
20240905,102300,43962710,4290,4290,4290,4290,0
20240905,102200,43962710,4290,4290,4290,4290,0
20240905,102100,43962710,4290,4290,4290,4290,0
20240905,102000,43962710,4290,4290,4290,4290,0
20240905,101900,43962710,4290,4290,4290,4290,0
20240905,101800,43962710,4290,4290,4290,4290,0
20240905,101700,43962710,4290,4290,4290,4290,0
20240905,101600,43962710,4290,4310,4330,4290,1380
20240905,101500,38028425,4310,4330,4330,4310,1018
20240905,101400,33638080,4335,4335,4335,4335,0
20240905,101300,33638080,4335,4335,4335,4335,0
20240905,101200,33638080,4335,4335,4335,4335,0
20240905,101100,33638080,4335,4335,4335,4335,0
20240905,101000,33638080,4335,4335,4335,4335,1
20240905,100900,33633745,4325,4335,4335,4325,519
20240905,100800,31384340,4340,4340,4340,4340,0
20240905,100700,31384340,4340,4335,4340,4335,136
20240905,100600,30794775,4330,4330,4330,4330,11
20240905,100500,30747145,4325,4325,4325,4325,11
20240905,100400,30699570,4315,4315,4315,4315,0
20240905,100300,30699570,4315,4315,4315,4315,0
20240905,100200,30699570,4315,4310,4320,4310,449
20240905,100100,28762430,4300,4300,4300,4300,246
20240905,100000,27704630,4300,4300,4300,4300,0
20240905,095900,27704630,4300,4300,4300,4300,0
20240905,095800,27704630,4300,4300,4300,4300,0
20240905,095700,27704630,4300,4300,4300,4300,0
20240905,095600,27704630,4300,4300,4300,4300,0
20240905,095500,27704630,4300,4300,4300,4300,0
20240905,095400,27704630,4300,4300,4300,4300,0
20240905,095300,27704630,4300,4300,4300,4300,0
20240905,095200,27704630,4300,4300,4300,4300,2
20240905,095100,27696030,4300,4300,4300,4300,0
20240905,095000,27696030,4300,4300,4300,4300,0
20240905,094900,27696030,4300,4290,4310,4290,1031
20240905,094800,23271185,4285,4285,4285,4285,0
20240905,094700,23271185,4285,4285,4285,4285,0
20240905,094600,23271185,4285,4285,4285,4285,184
20240905,094500,22482745,4265,4280,4280,4265,12
20240905,094400,22431535,4280,4260,4280,4260,16
20240905,094300,22363355,4285,4285,4285,4285,0
20240905,094200,22363355,4285,4285,4285,4285,0
20240905,094100,22363355,4285,4285,4285,4285,0
20240905,094000,22363355,4285,4280,4285,4280,19
20240905,093900,22282020,4280,4280,4280,4280,2
20240905,093800,22273460,4265,4285,4285,4265,3
20240905,093700,22260625,4265,4265,4265,4265,410
20240905,093600,20511975,4285,4285,4285,4285,5
20240905,093500,20490550,4265,4265,4265,4265,4
20240905,093400,20473490,4245,4245,4245,4245,0
20240905,093300,20473490,4245,4245,4245,4245,0
20240905,093200,20473490,4245,4245,4245,4245,0
20240905,093100,20473490,4245,4245,4245,4245,0
20240905,093000,20473490,4245,4245,4245,4245,0
20240905,092900,20473490,4245,4245,4245,4245,0
20240905,092800,20473490,4245,4245,4245,4245,2
20240905,092700,20465000,4235,4230,4235,4230,15
20240905,092600,20401540,4230,4240,4285,4230,710
20240905,092500,17397235,4250,4245,4250,4245,132
20240905,092400,16836650,4245,4245,4245,4245,0
20240905,092300,16836650,4245,4250,4250,4245,52
20240905,092200,16615830,4250,4250,4250,4250,0
20240905,092100,16615830,4250,4250,4250,4250,0
20240905,092000,16615830,4250,4250,4250,4250,0
20240905,091900,16615830,4250,4250,4250,4250,0
20240905,091800,16615830,4250,4250,4250,4250,0
20240905,091700,16615830,4250,4250,4250,4250,11
20240905,091600,16569080,4250,4250,4260,4250,201
20240905,091500,15714730,4255,4260,4260,4255,21
20240905,091400,15625315,4260,4280,4295,4255,1080
20240905,091300,11005640,4280,4280,4280,4280,0
20240905,091200,11005640,4280,4280,4280,4280,0
20240905,091100,11005640,4280,4280,4280,4280,0
20240905,091000,11005640,4280,4280,4280,4280,0
20240905,090900,11005640,4280,4280,4280,4280,0
20240905,090800,11005640,4280,4280,4280,4280,0
20240905,090700,11005640,4280,4280,4280,4280,8
20240905,090600,10971400,4285,4285,4285,4285,0
20240905,090500,10971400,4285,4285,4285,4285,0
20240905,090400,10971400,4285,4285,4285,4285,0
20240905,090300,10971400,4285,4250,4285,4250,838
20240905,090200,7392260,4250,4235,4250,4235,1425
20240905,090100,1343000,4250,4250,4250,4250,0
20240905,090000,1343000,4250,4250,4250,4250,298