KissMeData/038680/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,192000,51780070,3905,3905,3905,3905,241
20240909,191900,51780070,3905,3905,3905,3905,0
20240909,191800,51780070,3905,3905,3905,3905,0
20240909,191700,51780070,3905,3905,3905,3905,0
20240909,191600,51780070,3905,3905,3905,3905,0
20240909,191500,51780070,3905,3905,3905,3905,0
20240909,191400,51780070,3905,3905,3905,3905,0
20240909,191300,51780070,3905,3905,3905,3905,0
20240909,191200,51780070,3905,3905,3905,3905,0
20240909,191100,51780070,3905,3905,3905,3905,0
20240909,191000,51780070,3905,3905,3905,3905,0
20240909,190900,51780070,3905,3905,3905,3905,0
20240909,190800,51780070,3905,3905,3905,3905,0
20240909,190700,51780070,3905,3905,3905,3905,0
20240909,190600,51780070,3905,3905,3905,3905,0
20240909,190500,51780070,3905,3905,3905,3905,0
20240909,190400,51780070,3905,3905,3905,3905,0
20240909,190300,51780070,3905,3905,3905,3905,0
20240909,190200,51780070,3905,3905,3905,3905,0
20240909,190100,51780070,3905,3905,3905,3905,0
20240909,190000,51780070,3905,3905,3905,3905,0
20240909,185900,51780070,3905,3905,3905,3905,0
20240909,185800,51780070,3905,3905,3905,3905,0
20240909,185700,51780070,3905,3905,3905,3905,0
20240909,185600,51780070,3905,3905,3905,3905,0
20240909,185500,51780070,3905,3905,3905,3905,0
20240909,185400,51780070,3905,3905,3905,3905,0
20240909,185300,51780070,3905,3905,3905,3905,0
20240909,185200,51780070,3905,3905,3905,3905,0
20240909,185100,51780070,3905,3905,3905,3905,0
20240909,185000,51780070,3905,3905,3905,3905,241
20240909,184900,51780070,3905,3905,3905,3905,0
20240909,184800,51780070,3905,3905,3905,3905,0
20240909,184700,51780070,3905,3905,3905,3905,0
20240909,184600,51780070,3905,3905,3905,3905,0
20240909,184500,51780070,3905,3905,3905,3905,0
20240909,184400,51780070,3905,3905,3905,3905,0
20240909,184300,51780070,3905,3905,3905,3905,0
20240909,184200,51780070,3905,3905,3905,3905,0
20240909,184100,51780070,3905,3905,3905,3905,0
20240909,184000,51780070,3905,3905,3905,3905,0
20240909,183900,51780070,3905,3905,3905,3905,0
20240909,183800,51780070,3905,3905,3905,3905,0
20240909,183700,51780070,3905,3905,3905,3905,0
20240909,183600,51780070,3905,3905,3905,3905,0
20240909,183500,51780070,3905,3905,3905,3905,0
20240909,183400,51780070,3905,3905,3905,3905,0
20240909,183300,51780070,3905,3905,3905,3905,0
20240909,183200,51780070,3905,3905,3905,3905,0
20240909,183100,51780070,3905,3905,3905,3905,0
20240909,183000,51780070,3905,3905,3905,3905,0
20240909,182900,51780070,3905,3905,3905,3905,0
20240909,182800,51780070,3905,3905,3905,3905,0
20240909,182700,51780070,3905,3905,3905,3905,0
20240909,182600,51780070,3905,3905,3905,3905,0
20240909,182500,51780070,3905,3905,3905,3905,0
20240909,182400,51780070,3905,3905,3905,3905,0
20240909,182300,51780070,3905,3905,3905,3905,0
20240909,182200,51780070,3905,3905,3905,3905,0
20240909,182100,51780070,3905,3905,3905,3905,0
20240909,182000,51780070,3905,3905,3905,3905,241
20240909,181900,51780070,3905,3905,3905,3905,0
20240909,181800,51780070,3905,3905,3905,3905,0
20240909,181700,51780070,3905,3905,3905,3905,0
20240909,181600,51780070,3905,3905,3905,3905,0
20240909,181500,51780070,3905,3905,3905,3905,0
20240909,181400,51780070,3905,3905,3905,3905,0
20240909,181300,51780070,3905,3905,3905,3905,0
20240909,181200,51780070,3905,3905,3905,3905,0
20240909,181100,51780070,3905,3905,3905,3905,0
20240909,181000,51780070,3905,3905,3905,3905,0
20240909,180900,51780070,3905,3905,3905,3905,0
20240909,180800,51780070,3905,3905,3905,3905,0
20240909,180700,51780070,3905,3905,3905,3905,0
20240909,180600,51780070,3905,3905,3905,3905,0
20240909,180500,51780070,3905,3905,3905,3905,0
20240909,180400,51780070,3905,3905,3905,3905,0
20240909,180300,51780070,3905,3905,3905,3905,0
20240909,180200,51780070,3905,3905,3905,3905,0
20240909,180100,51780070,3905,3905,3905,3905,0
20240909,180000,51780070,3905,3905,3905,3905,0
20240909,175900,51780070,3905,3905,3905,3905,0
20240909,175800,51780070,3905,3905,3905,3905,0
20240909,175700,51780070,3905,3905,3905,3905,0
20240909,175600,51780070,3905,3905,3905,3905,0
20240909,175500,51780070,3905,3905,3905,3905,0
20240909,175400,51780070,3905,3905,3905,3905,0
20240909,175300,51780070,3905,3905,3905,3905,0
20240909,175200,51780070,3905,3905,3905,3905,0
20240909,175100,51780070,3905,3905,3905,3905,0
20240909,175000,51780070,3905,3905,3905,3905,241
20240909,174900,51780070,3905,3905,3905,3905,0
20240909,174800,51780070,3905,3905,3905,3905,0
20240909,174700,51780070,3905,3905,3905,3905,0
20240909,174600,51780070,3905,3905,3905,3905,0
20240909,174500,51780070,3905,3905,3905,3905,0
20240909,174400,51780070,3905,3905,3905,3905,0
20240909,174300,51780070,3905,3905,3905,3905,0
20240909,174200,51780070,3905,3905,3905,3905,0
20240909,174100,51780070,3905,3905,3905,3905,0
20240909,174000,51780070,3905,3905,3905,3905,0
20240909,173900,51780070,3905,3905,3905,3905,0
20240909,173800,51780070,3905,3905,3905,3905,0
20240909,173700,51780070,3905,3905,3905,3905,0
20240909,173600,51780070,3905,3905,3905,3905,0
20240909,173500,51780070,3905,3905,3905,3905,0
20240909,173400,51780070,3905,3905,3905,3905,0
20240909,173300,51780070,3905,3905,3905,3905,0
20240909,173200,51780070,3905,3905,3905,3905,0
20240909,173100,51780070,3905,3905,3905,3905,0
20240909,173000,51780070,3905,3905,3905,3905,0
20240909,172900,51780070,3905,3905,3905,3905,0
20240909,172800,51780070,3905,3905,3905,3905,0
20240909,172700,51780070,3905,3905,3905,3905,0
20240909,172600,51780070,3905,3905,3905,3905,0
20240909,172500,51780070,3905,3905,3905,3905,0
20240909,172400,51780070,3905,3905,3905,3905,0
20240909,172300,51780070,3905,3905,3905,3905,0
20240909,172200,51780070,3905,3905,3905,3905,0
20240909,172100,51780070,3905,3905,3905,3905,0
20240909,172000,51780070,3905,3905,3905,3905,241
20240909,171900,51780070,3905,3905,3905,3905,0
20240909,171800,51780070,3905,3905,3905,3905,0
20240909,171700,51780070,3905,3905,3905,3905,0
20240909,171600,51780070,3905,3905,3905,3905,0
20240909,171500,51780070,3905,3905,3905,3905,0
20240909,171400,51780070,3905,3905,3905,3905,0
20240909,171300,51780070,3905,3905,3905,3905,0
20240909,171200,51780070,3905,3905,3905,3905,0
20240909,171100,51780070,3905,3905,3905,3905,0
20240909,171000,51780070,3905,3905,3905,3905,0
20240909,170900,51780070,3905,3905,3905,3905,0
20240909,170800,51780070,3905,3905,3905,3905,0
20240909,170700,51780070,3905,3905,3905,3905,0
20240909,170600,51780070,3905,3905,3905,3905,0
20240909,170500,51780070,3905,3905,3905,3905,0
20240909,170400,51780070,3905,3905,3905,3905,0
20240909,170300,51780070,3905,3905,3905,3905,0
20240909,170200,51780070,3905,3905,3905,3905,0
20240909,170100,51780070,3905,3905,3905,3905,0
20240909,170000,51780070,3905,3905,3905,3905,0
20240909,165900,51780070,3905,3905,3905,3905,0
20240909,165800,51780070,3905,3905,3905,3905,0
20240909,165700,51780070,3905,3905,3905,3905,0
20240909,165600,51780070,3905,3905,3905,3905,0
20240909,165500,51780070,3905,3905,3905,3905,0
20240909,165400,51780070,3905,3905,3905,3905,0
20240909,165300,51780070,3905,3905,3905,3905,0
20240909,165200,51780070,3905,3905,3905,3905,0
20240909,165100,51780070,3905,3905,3905,3905,0
20240909,165000,51780070,3905,3905,3905,3905,241
20240909,164900,51780070,3905,3905,3905,3905,0
20240909,164800,51780070,3905,3905,3905,3905,0
20240909,164700,51780070,3905,3905,3905,3905,0
20240909,164600,51780070,3905,3905,3905,3905,0
20240909,164500,51780070,3905,3905,3905,3905,0
20240909,164400,51780070,3905,3905,3905,3905,0
20240909,164300,51780070,3905,3905,3905,3905,0
20240909,164200,51780070,3905,3905,3905,3905,0
20240909,164100,51780070,3905,3905,3905,3905,0
20240909,164000,51780070,3905,3905,3905,3905,0
20240909,163900,51780070,3905,3905,3905,3905,0
20240909,163800,51780070,3905,3905,3905,3905,0
20240909,163700,51780070,3905,3905,3905,3905,0
20240909,163600,51780070,3905,3905,3905,3905,0
20240909,163500,51780070,3905,3905,3905,3905,0
20240909,163400,51780070,3905,3905,3905,3905,0
20240909,163300,51780070,3905,3905,3905,3905,0
20240909,163200,51780070,3905,3905,3905,3905,0
20240909,163100,51780070,3905,3905,3905,3905,0
20240909,163000,51780070,3905,3905,3905,3905,0
20240909,162900,51780070,3905,3905,3905,3905,0
20240909,162800,51780070,3905,3905,3905,3905,0
20240909,162700,51780070,3905,3905,3905,3905,0
20240909,162600,51780070,3905,3905,3905,3905,0
20240909,162500,51780070,3905,3905,3905,3905,0
20240909,162400,51780070,3905,3905,3905,3905,0
20240909,162300,51780070,3905,3905,3905,3905,0
20240909,162200,51780070,3905,3905,3905,3905,0
20240909,162100,51780070,3905,3905,3905,3905,0
20240909,162000,51780070,3905,3905,3905,3905,241
20240909,161900,51780070,3905,3905,3905,3905,0
20240909,161800,51780070,3905,3905,3905,3905,0
20240909,161700,51780070,3905,3905,3905,3905,0
20240909,161600,51780070,3905,3905,3905,3905,0
20240909,161500,51780070,3905,3905,3905,3905,0
20240909,161400,51780070,3905,3905,3905,3905,0
20240909,161300,51780070,3905,3905,3905,3905,0
20240909,161200,51780070,3905,3905,3905,3905,0
20240909,161100,51780070,3905,3905,3905,3905,0
20240909,161000,51780070,3905,3905,3905,3905,0
20240909,160900,51780070,3905,3905,3905,3905,0
20240909,160800,51780070,3905,3905,3905,3905,0
20240909,160700,51780070,3905,3905,3905,3905,0
20240909,160600,51780070,3905,3905,3905,3905,0
20240909,160500,51780070,3905,3905,3905,3905,0
20240909,160400,51780070,3905,3905,3905,3905,0
20240909,160300,51780070,3905,3905,3905,3905,0
20240909,160200,51780070,3905,3905,3905,3905,0
20240909,160100,51780070,3905,3905,3905,3905,0
20240909,160000,51780070,3905,3905,3905,3905,0
20240909,155900,51780070,3905,3905,3905,3905,0
20240909,155800,51780070,3905,3905,3905,3905,0
20240909,155700,51780070,3905,3905,3905,3905,0
20240909,155600,51780070,3905,3905,3905,3905,0
20240909,155500,51780070,3905,3905,3905,3905,0
20240909,155400,51780070,3905,3905,3905,3905,0
20240909,155300,51780070,3905,3905,3905,3905,0
20240909,155200,51780070,3905,3905,3905,3905,0
20240909,155100,51780070,3905,3905,3905,3905,0
20240909,155000,51780070,3905,3905,3905,3905,241
20240909,154900,51780070,3905,3905,3905,3905,0
20240909,154800,51780070,3905,3905,3905,3905,0
20240909,154700,51780070,3905,3905,3905,3905,0
20240909,154600,51780070,3905,3905,3905,3905,0
20240909,154500,51780070,3905,3905,3905,3905,0
20240909,154400,51780070,3905,3905,3905,3905,0
20240909,154300,51780070,3905,3905,3905,3905,0
20240909,154200,51780070,3905,3905,3905,3905,0
20240909,154100,51780070,3905,3905,3905,3905,0
20240909,154000,51780070,3905,3905,3905,3905,0
20240909,153900,51780070,3905,3905,3905,3905,0
20240909,153800,51780070,3905,3905,3905,3905,0
20240909,153700,51780070,3905,3905,3905,3905,0
20240909,153600,51780070,3905,3905,3905,3905,0
20240909,153500,51780070,3905,3905,3905,3905,0
20240909,153400,51780070,3905,3905,3905,3905,0
20240909,153300,51780070,3905,3905,3905,3905,0
20240909,153200,51780070,3905,3905,3905,3905,0
20240909,153100,51780070,3905,3905,3905,3905,0
20240909,153000,51780070,3905,3905,3905,3905,241
20240909,152900,50838965,3880,3880,3880,3880,0
20240909,152800,50838965,3880,3880,3880,3880,0
20240909,152700,50838965,3880,3880,3880,3880,0
20240909,152600,50838965,3880,3880,3880,3880,0
20240909,152500,50838965,3880,3880,3880,3880,0
20240909,152400,50838965,3880,3880,3880,3880,0
20240909,152300,50838965,3880,3880,3880,3880,0
20240909,152200,50838965,3880,3880,3880,3880,0
20240909,152100,50838965,3880,3880,3880,3880,0
20240909,152000,50838965,3880,3880,3880,3880,0
20240909,151900,50838965,3880,3900,3900,3880,2
20240909,151800,50831185,3900,3900,3900,3900,20
20240909,151700,50753185,3900,3900,3900,3900,1
20240909,151600,50749285,3880,3880,3880,3880,0
20240909,151500,50749285,3880,3880,3880,3880,5
20240909,151400,50729885,3900,3900,3900,3900,0
20240909,151300,50729885,3900,3900,3900,3900,0
20240909,151200,50729885,3900,3900,3900,3900,1
20240909,151100,50725985,3880,3880,3880,3880,45
20240909,151000,50551385,3880,3880,3880,3880,1
20240909,150900,50547505,3905,3905,3905,3905,0
20240909,150800,50547505,3905,3905,3905,3905,0
20240909,150700,50547505,3905,3905,3905,3905,1
20240909,150600,50543600,3880,3880,3880,3880,0
20240909,150500,50543600,3880,3880,3880,3880,300
20240909,150400,49379600,3880,3890,3890,3880,300
20240909,150300,48214525,3905,3905,3905,3905,0
20240909,150200,48214525,3905,3905,3905,3905,0
20240909,150100,48214525,3905,3905,3905,3905,0
20240909,150000,48214525,3905,3905,3905,3905,0
20240909,145900,48214525,3905,3905,3905,3905,0
20240909,145800,48214525,3905,3905,3905,3905,0
20240909,145700,48214525,3905,3905,3905,3905,0
20240909,145600,48214525,3905,3905,3905,3905,13
20240909,145500,48163760,3905,3905,3905,3905,0
20240909,145400,48163760,3905,3905,3905,3905,0
20240909,145300,48163760,3905,3905,3905,3905,1
20240909,145200,48159855,3885,3885,3885,3885,0
20240909,145100,48159855,3885,3885,3885,3885,0
20240909,145000,48159855,3885,3885,3885,3885,0
20240909,144900,48159855,3885,3885,3885,3885,0
20240909,144800,48159855,3885,3885,3885,3885,0
20240909,144700,48159855,3885,3885,3885,3885,0
20240909,144600,48159855,3885,3885,3885,3885,0
20240909,144500,48159855,3885,3900,3900,3885,156
20240909,144400,47552970,3900,3900,3900,3900,0
20240909,144300,47552970,3900,3900,3900,3900,0
20240909,144200,47552970,3900,3900,3900,3900,0
20240909,144100,47552970,3900,3900,3900,3900,0
20240909,144000,47552970,3900,3900,3900,3900,0
20240909,143900,47552970,3900,3900,3900,3900,0
20240909,143800,47552970,3900,3900,3900,3900,0
20240909,143700,47552970,3900,3900,3900,3900,0
20240909,143600,47552970,3900,3900,3900,3900,420
20240909,143500,45914970,3890,3890,3890,3890,639
20240909,143400,43429260,3885,3885,3885,3885,0
20240909,143300,43429260,3885,3885,3885,3885,0
20240909,143200,43429260,3885,3885,3885,3885,0
20240909,143100,43429260,3885,3885,3885,3885,0
20240909,143000,43429260,3885,3885,3885,3885,0
20240909,142900,43429260,3885,3885,3885,3885,50
20240909,142800,43235010,3885,3885,3885,3885,0
20240909,142700,43235010,3885,3885,3885,3885,0
20240909,142600,43235010,3885,3885,3885,3885,0
20240909,142500,43235010,3885,3885,3885,3885,0
20240909,142400,43235010,3885,3880,3885,3880,180
20240909,142300,42536210,3880,3880,3880,3880,567
20240909,142200,40336250,3890,3890,3890,3890,0
20240909,142100,40336250,3890,3890,3890,3890,0
20240909,142000,40336250,3890,3890,3890,3890,0
20240909,141900,40336250,3890,3890,3890,3890,0
20240909,141800,40336250,3890,3890,3890,3890,0
20240909,141700,40336250,3890,3890,3890,3890,1
20240909,141600,40332360,3880,3880,3880,3880,0
20240909,141500,40332360,3880,3885,3885,3880,200
20240909,141400,39555860,3885,3885,3885,3885,2
20240909,141300,39548090,3885,3885,3885,3885,1
20240909,141200,39544205,3890,3890,3890,3890,0
20240909,141100,39544205,3890,3890,3890,3890,1
20240909,141000,39540315,3890,3890,3890,3890,100
20240909,140900,39151315,3890,3890,3890,3890,0
20240909,140800,39151315,3890,3890,3890,3890,0
20240909,140700,39151315,3890,3890,3890,3890,0
20240909,140600,39151315,3890,3890,3890,3890,0
20240909,140500,39151315,3890,3890,3890,3890,0
20240909,140400,39151315,3890,3890,3890,3890,0
20240909,140300,39151315,3890,3890,3890,3890,0
20240909,140200,39151315,3890,3890,3890,3890,0
20240909,140100,39151315,3890,3890,3890,3890,0
20240909,140000,39151315,3890,3890,3890,3890,1
20240909,135900,39147425,3880,3880,3880,3880,0
20240909,135800,39147425,3880,3880,3880,3880,0
20240909,135700,39147425,3880,3880,3880,3880,0
20240909,135600,39147425,3880,3880,3880,3880,0
20240909,135500,39147425,3880,3880,3880,3880,0
20240909,135400,39147425,3880,3880,3880,3880,0
20240909,135300,39147425,3880,3880,3880,3880,0
20240909,135200,39147425,3880,3880,3880,3880,0
20240909,135100,39147425,3880,3880,3880,3880,0
20240909,135000,39147425,3880,3880,3880,3880,0
20240909,134900,39147425,3880,3880,3880,3880,0
20240909,134800,39147425,3880,3880,3880,3880,0
20240909,134700,39147425,3880,3880,3880,3880,0
20240909,134600,39147425,3880,3880,3880,3880,0
20240909,134500,39147425,3880,3880,3880,3880,0
20240909,134400,39147425,3880,3880,3880,3880,133
20240909,134300,38631385,3880,3880,3880,3880,389
20240909,134200,37122065,3890,3880,3890,3880,244
20240909,134100,36175335,3880,3880,3880,3880,0
20240909,134000,36175335,3880,3880,3880,3880,0
20240909,133900,36175335,3880,3880,3880,3880,0
20240909,133800,36175335,3880,3880,3880,3880,0
20240909,133700,36175335,3880,3880,3880,3880,0
20240909,133600,36175335,3880,3865,3880,3865,19
20240909,133500,36101885,3865,3865,3865,3865,1
20240909,133400,36098020,3865,3865,3865,3865,0
20240909,133300,36098020,3865,3865,3865,3865,2
20240909,133200,36090290,3860,3860,3860,3860,0
20240909,133100,36090290,3860,3860,3860,3860,0
20240909,133000,36090290,3860,3860,3860,3860,107
20240909,132900,35677270,3860,3860,3860,3860,0
20240909,132800,35677270,3860,3860,3860,3860,0
20240909,132700,35677270,3860,3860,3860,3860,0
20240909,132600,35677270,3860,3860,3860,3860,0
20240909,132500,35677270,3860,3860,3860,3860,0
20240909,132400,35677270,3860,3860,3860,3860,0
20240909,132300,35677270,3860,3860,3860,3860,0
20240909,132200,35677270,3860,3860,3860,3860,0
20240909,132100,35677270,3860,3860,3860,3860,0
20240909,132000,35677270,3860,3860,3860,3860,0
20240909,131900,35677270,3860,3860,3860,3860,0
20240909,131800,35677270,3860,3860,3860,3860,0
20240909,131700,35677270,3860,3860,3860,3860,0
20240909,131600,35677270,3860,3860,3860,3860,0
20240909,131500,35677270,3860,3860,3860,3860,0
20240909,131400,35677270,3860,3860,3860,3860,0
20240909,131300,35677270,3860,3860,3860,3860,0
20240909,131200,35677270,3860,3860,3860,3860,0
20240909,131100,35677270,3860,3860,3860,3860,1
20240909,131000,35673410,3845,3855,3860,3845,63
20240909,130900,35430480,3855,3855,3855,3855,0
20240909,130800,35430480,3855,3855,3855,3855,7
20240909,130700,35403495,3855,3855,3855,3855,1
20240909,130600,35399640,3835,3835,3835,3835,0
20240909,130500,35399640,3835,3835,3835,3835,0
20240909,130400,35399640,3835,3835,3835,3835,0
20240909,130300,35399640,3835,3835,3835,3835,0
20240909,130200,35399640,3835,3835,3835,3835,0
20240909,130100,35399640,3835,3835,3835,3835,0
20240909,130000,35399640,3835,3835,3835,3835,0
20240909,125900,35399640,3835,3835,3835,3835,0
20240909,125800,35399640,3835,3835,3835,3835,0
20240909,125700,35399640,3835,3835,3835,3835,0
20240909,125600,35399640,3835,3835,3835,3835,0
20240909,125500,35399640,3835,3835,3835,3835,0
20240909,125400,35399640,3835,3835,3835,3835,0
20240909,125300,35399640,3835,3835,3835,3835,0
20240909,125200,35399640,3835,3835,3835,3835,0
20240909,125100,35399640,3835,3835,3835,3835,0
20240909,125000,35399640,3835,3835,3835,3835,0
20240909,124900,35399640,3835,3835,3835,3835,0
20240909,124800,35399640,3835,3835,3835,3835,0
20240909,124700,35399640,3835,3835,3835,3835,0
20240909,124600,35399640,3835,3835,3835,3835,0
20240909,124500,35399640,3835,3835,3835,3835,0
20240909,124400,35399640,3835,3835,3835,3835,0
20240909,124300,35399640,3835,3835,3835,3835,0
20240909,124200,35399640,3835,3835,3835,3835,0
20240909,124100,35399640,3835,3835,3835,3835,0
20240909,124000,35399640,3835,3835,3835,3835,47
20240909,123900,35219395,3835,3835,3835,3835,48
20240909,123800,35035315,3835,3835,3835,3835,48
20240909,123700,34851235,3835,3835,3835,3835,150
20240909,123600,34275985,3830,3830,3830,3830,0
20240909,123500,34275985,3830,3830,3830,3830,0
20240909,123400,34275985,3830,3830,3830,3830,0
20240909,123300,34275985,3830,3830,3830,3830,0
20240909,123200,34275985,3830,3830,3830,3830,0
20240909,123100,34275985,3830,3830,3830,3830,0
20240909,123000,34275985,3830,3830,3830,3830,0
20240909,122900,34275985,3830,3830,3830,3830,0
20240909,122800,34275985,3830,3830,3830,3830,0
20240909,122700,34275985,3830,3830,3830,3830,0
20240909,122600,34275985,3830,3830,3830,3830,0
20240909,122500,34275985,3830,3830,3830,3830,0
20240909,122400,34275985,3830,3835,3835,3830,149
20240909,122300,33704980,3865,3865,3865,3865,0
20240909,122200,33704980,3865,3865,3865,3865,0
20240909,122100,33704980,3865,3865,3865,3865,0
20240909,122000,33704980,3865,3865,3865,3865,0
20240909,121900,33704980,3865,3865,3865,3865,0
20240909,121800,33704980,3865,3865,3865,3865,0
20240909,121700,33704980,3865,3865,3865,3865,0
20240909,121600,33704980,3865,3865,3865,3865,0
20240909,121500,33704980,3865,3865,3865,3865,0
20240909,121400,33704980,3865,3865,3865,3865,0
20240909,121300,33704980,3865,3865,3865,3865,0
20240909,121200,33704980,3865,3865,3865,3865,0
20240909,121100,33704980,3865,3865,3865,3865,0
20240909,121000,33704980,3865,3865,3865,3865,0
20240909,120900,33704980,3865,3865,3865,3865,0
20240909,120800,33704980,3865,3860,3865,3860,10
20240909,120700,33666360,3850,3850,3850,3850,0
20240909,120600,33666360,3850,3850,3850,3850,0
20240909,120500,33666360,3850,3850,3850,3850,0
20240909,120400,33666360,3850,3850,3850,3850,0
20240909,120300,33666360,3850,3850,3850,3850,0
20240909,120200,33666360,3850,3850,3850,3850,0
20240909,120100,33666360,3850,3850,3850,3850,0
20240909,120000,33666360,3850,3845,3850,3845,152
20240909,115900,33081370,3845,3845,3845,3845,0
20240909,115800,33081370,3845,3830,3845,3830,2
20240909,115700,33073695,3830,3830,3830,3830,10
20240909,115600,33035395,3845,3845,3845,3845,0
20240909,115500,33035395,3845,3835,3845,3835,3
20240909,115400,33023880,3835,3835,3835,3835,0
20240909,115300,33023880,3835,3835,3835,3835,0
20240909,115200,33023880,3835,3835,3835,3835,1
20240909,115100,33020045,3835,3835,3835,3835,0
20240909,115000,33020045,3835,3840,3840,3835,32
20240909,114900,32897240,3845,3845,3845,3845,0
20240909,114800,32897240,3845,3845,3845,3845,1
20240909,114700,32893395,3845,3845,3845,3845,0
20240909,114600,32893395,3845,3845,3845,3845,2
20240909,114500,32885705,3845,3840,3845,3835,39
20240909,114400,32735970,3845,3845,3845,3845,20
20240909,114300,32659070,3845,3845,3845,3845,0
20240909,114200,32659070,3845,3845,3845,3845,0
20240909,114100,32659070,3845,3845,3845,3845,0
20240909,114000,32659070,3845,3845,3845,3845,0
20240909,113900,32659070,3845,3845,3845,3845,0
20240909,113800,32659070,3845,3845,3845,3845,0
20240909,113700,32659070,3845,3845,3845,3845,0
20240909,113600,32659070,3845,3845,3845,3845,0
20240909,113500,32659070,3845,3845,3845,3845,0
20240909,113400,32659070,3845,3845,3845,3845,0
20240909,113300,32659070,3845,3845,3845,3845,0
20240909,113200,32659070,3845,3845,3845,3845,0
20240909,113100,32659070,3845,3845,3845,3845,0
20240909,113000,32659070,3845,3845,3845,3845,1
20240909,112900,32655225,3845,3845,3845,3845,0
20240909,112800,32655225,3845,3845,3845,3845,0
20240909,112700,32655225,3845,3845,3845,3845,0
20240909,112600,32655225,3845,3845,3845,3845,0
20240909,112500,32655225,3845,3845,3845,3845,0
20240909,112400,32655225,3845,3845,3845,3845,0
20240909,112300,32655225,3845,3845,3845,3845,0
20240909,112200,32655225,3845,3845,3845,3830,4
20240909,112100,32639875,3845,3845,3845,3845,0
20240909,112000,32639875,3845,3845,3845,3845,0
20240909,111900,32639875,3845,3845,3845,3845,0
20240909,111800,32639875,3845,3845,3845,3845,10
20240909,111700,32601425,3830,3830,3830,3830,0
20240909,111600,32601425,3830,3830,3830,3830,24
20240909,111500,32509505,3830,3830,3830,3830,31
20240909,111400,32390775,3825,3825,3825,3825,0
20240909,111300,32390775,3825,3825,3825,3825,0
20240909,111200,32390775,3825,3825,3825,3825,0
20240909,111100,32390775,3825,3825,3825,3825,0
20240909,111000,32390775,3825,3825,3825,3825,0
20240909,110900,32390775,3825,3825,3825,3825,0
20240909,110800,32390775,3825,3825,3825,3825,0
20240909,110700,32390775,3825,3825,3825,3825,0
20240909,110600,32390775,3825,3825,3825,3825,0
20240909,110500,32390775,3825,3830,3830,3825,85
20240909,110400,32065645,3830,3830,3830,3830,0
20240909,110300,32065645,3830,3830,3830,3830,0
20240909,110200,32065645,3830,3830,3830,3830,0
20240909,110100,32065645,3830,3830,3830,3830,0
20240909,110000,32065645,3830,3830,3830,3830,0
20240909,105900,32065645,3830,3830,3830,3830,0
20240909,105800,32065645,3830,3830,3830,3830,0
20240909,105700,32065645,3830,3830,3830,3830,0
20240909,105600,32065645,3830,3830,3830,3830,0
20240909,105500,32065645,3830,3830,3830,3830,0
20240909,105400,32065645,3830,3830,3830,3830,0
20240909,105300,32065645,3830,3830,3830,3830,239
20240909,105200,31150275,3830,3830,3830,3830,0
20240909,105100,31150275,3830,3830,3830,3830,0
20240909,105000,31150275,3830,3830,3830,3830,0
20240909,104900,31150275,3830,3830,3830,3830,0
20240909,104800,31150275,3830,3830,3830,3830,0
20240909,104700,31150275,3830,3830,3830,3830,0
20240909,104600,31150275,3830,3830,3830,3830,22
20240909,104500,31066015,3840,3840,3840,3840,2
20240909,104400,31058335,3835,3835,3835,3835,0
20240909,104300,31058335,3835,3835,3835,3835,0
20240909,104200,31058335,3835,3835,3835,3835,0
20240909,104100,31058335,3835,3835,3835,3835,0
20240909,104000,31058335,3835,3835,3835,3835,0
20240909,103900,31058335,3835,3835,3835,3835,0
20240909,103800,31058335,3835,3835,3835,3835,5
20240909,103700,31039160,3840,3840,3840,3840,0
20240909,103600,31039160,3840,3840,3840,3840,0
20240909,103500,31039160,3840,3840,3840,3840,18
20240909,103400,30970040,3840,3840,3840,3840,0
20240909,103300,30970040,3840,3840,3840,3840,1
20240909,103200,30966200,3830,3830,3830,3830,0
20240909,103100,30966200,3830,3830,3830,3830,0
20240909,103000,30966200,3830,3830,3830,3830,466
20240909,102900,29181420,3830,3830,3830,3830,32
20240909,102800,29058860,3830,3830,3830,3830,0
20240909,102700,29058860,3830,3840,3840,3830,838
20240909,102600,25849300,3840,3840,3840,3840,30
20240909,102500,25734100,3850,3850,3850,3850,0
20240909,102400,25734100,3850,3850,3850,3850,0
20240909,102300,25734100,3850,3850,3850,3850,0
20240909,102200,25734100,3850,3850,3850,3850,2
20240909,102100,25726400,3850,3850,3850,3850,0
20240909,102000,25726400,3850,3850,3850,3850,0
20240909,101900,25726400,3850,3850,3850,3850,0
20240909,101800,25726400,3850,3850,3850,3850,0
20240909,101700,25726400,3850,3850,3850,3850,0
20240909,101600,25726400,3850,3850,3850,3850,0
20240909,101500,25726400,3850,3855,3855,3850,537
20240909,101400,23658750,3870,3870,3870,3870,0
20240909,101300,23658750,3870,3870,3870,3870,0
20240909,101200,23658750,3870,3870,3870,3870,1
20240909,101100,23654880,3870,3870,3870,3870,0
20240909,101000,23654880,3870,3870,3870,3870,0
20240909,100900,23654880,3870,3870,3870,3870,0
20240909,100800,23654880,3870,3870,3870,3870,0
20240909,100700,23654880,3870,3870,3870,3870,1
20240909,100600,23651010,3870,3870,3870,3870,5
20240909,100500,23631660,3850,3850,3850,3850,0
20240909,100400,23631660,3850,3850,3850,3850,200
20240909,100300,22861660,3850,3850,3850,3850,0
20240909,100200,22861660,3850,3850,3850,3850,0
20240909,100100,22861660,3850,3850,3850,3850,0
20240909,100000,22861660,3850,3850,3850,3850,0
20240909,095900,22861660,3850,3850,3850,3850,0
20240909,095800,22861660,3850,3850,3850,3850,10
20240909,095700,22823160,3850,3850,3850,3850,0
20240909,095600,22823160,3850,3850,3850,3850,0
20240909,095500,22823160,3850,3855,3855,3850,243
20240909,095400,21887605,3865,3865,3865,3865,0
20240909,095300,21887605,3865,3865,3865,3865,0
20240909,095200,21887605,3865,3865,3865,3865,0
20240909,095100,21887605,3865,3865,3865,3865,0
20240909,095000,21887605,3865,3865,3865,3865,0
20240909,094900,21887605,3865,3865,3865,3865,0
20240909,094800,21887605,3865,3865,3865,3865,536
20240909,094700,19815965,3865,3865,3865,3865,165
20240909,094600,19178240,3865,3865,3865,3865,136
20240909,094500,18652600,3865,3865,3870,3865,214
20240909,094400,17825240,3865,3865,3865,3865,2
20240909,094300,17817510,3865,3865,3865,3865,4
20240909,094200,17802050,3865,3865,3865,3865,1
20240909,094100,17798185,3865,3865,3865,3865,30
20240909,094000,17682235,3850,3850,3850,3850,0
20240909,093900,17682235,3850,3850,3850,3850,17
20240909,093800,17616785,3910,3870,3910,3870,100
20240909,093700,17228125,3850,3850,3850,3850,0
20240909,093600,17228125,3850,3850,3850,3850,0
20240909,093500,17228125,3850,3850,3850,3850,45
20240909,093400,17054875,3850,3850,3850,3850,15
20240909,093300,16997125,3850,3845,3850,3845,2
20240909,093200,16989430,3830,3830,3830,3830,1212
20240909,093100,12347470,3830,3830,3830,3830,0
20240909,093000,12347470,3830,3830,3830,3830,134
20240909,092900,11834250,3830,3830,3830,3830,215
20240909,092800,11010800,3830,3830,3830,3830,0
20240909,092700,11010800,3830,3830,3830,3830,0
20240909,092600,11010800,3830,3830,3830,3830,0
20240909,092500,11010800,3830,3830,3830,3830,0
20240909,092400,11010800,3830,3830,3830,3830,0
20240909,092300,11010800,3830,3830,3830,3830,0
20240909,092200,11010800,3830,3830,3830,3830,0
20240909,092100,11010800,3830,3830,3830,3830,5
20240909,092000,10991650,3825,3825,3825,3825,0
20240909,091900,10991650,3825,3825,3825,3825,0
20240909,091800,10991650,3825,3825,3825,3825,0
20240909,091700,10991650,3825,3825,3825,3825,0
20240909,091600,10991650,3825,3825,3825,3825,0
20240909,091500,10991650,3825,3825,3825,3825,0
20240909,091400,10991650,3825,3825,3825,3825,27
20240909,091300,10888375,3790,3790,3790,3790,0
20240909,091200,10888375,3790,3790,3790,3790,0
20240909,091100,10888375,3790,3790,3790,3790,0
20240909,091000,10888375,3790,3835,3835,3790,57
20240909,090900,10672030,3790,3790,3790,3790,39
20240909,090800,10524220,3790,3790,3790,3790,0
20240909,090700,10524220,3790,3790,3790,3790,1
20240909,090600,10520430,3780,3790,3790,3780,360
20240909,090500,9158070,3790,3790,3790,3790,80
20240909,090400,8854870,3790,3790,3790,3790,0
20240909,090300,8854870,3790,3785,3790,3785,356
20240909,090200,7507370,3800,3800,3800,3800,0
20240909,090100,7507370,3800,3800,3800,3800,1513
20240909,090000,1757970,3830,3830,3830,3830,459