KissMeData/048470/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,192700,111154535,3660,3660,3660,3660,25
20240909,192600,111154535,3660,3660,3660,3660,0
20240909,192500,111154535,3660,3660,3660,3660,0
20240909,192400,111154535,3660,3660,3660,3660,0
20240909,192300,111154535,3660,3660,3660,3660,0
20240909,192200,111154535,3660,3660,3660,3660,0
20240909,192100,111154535,3660,3660,3660,3660,0
20240909,192000,111154535,3660,3660,3660,3660,0
20240909,191900,111154535,3660,3660,3660,3660,0
20240909,191800,111154535,3660,3660,3660,3660,0
20240909,191700,111154535,3660,3660,3660,3660,0
20240909,191600,111154535,3660,3660,3660,3660,0
20240909,191500,111154535,3660,3660,3660,3660,0
20240909,191400,111154535,3660,3660,3660,3660,0
20240909,191300,111154535,3660,3660,3660,3660,0
20240909,191200,111154535,3660,3660,3660,3660,0
20240909,191100,111154535,3660,3660,3660,3660,0
20240909,191000,111154535,3660,3660,3660,3660,0
20240909,190900,111154535,3660,3660,3660,3660,0
20240909,190800,111154535,3660,3660,3660,3660,0
20240909,190700,111154535,3660,3660,3660,3660,0
20240909,190600,111154535,3660,3660,3660,3660,0
20240909,190500,111154535,3660,3660,3660,3660,0
20240909,190400,111154535,3660,3660,3660,3660,0
20240909,190300,111154535,3660,3660,3660,3660,0
20240909,190200,111154535,3660,3660,3660,3660,0
20240909,190100,111154535,3660,3660,3660,3660,0
20240909,190000,111154535,3660,3660,3660,3660,0
20240909,185900,111154535,3660,3660,3660,3660,0
20240909,185800,111154535,3660,3660,3660,3660,0
20240909,185700,111154535,3660,3660,3660,3660,25
20240909,185600,111154535,3660,3660,3660,3660,0
20240909,185500,111154535,3660,3660,3660,3660,0
20240909,185400,111154535,3660,3660,3660,3660,0
20240909,185300,111154535,3660,3660,3660,3660,0
20240909,185200,111154535,3660,3660,3660,3660,0
20240909,185100,111154535,3660,3660,3660,3660,0
20240909,185000,111154535,3660,3660,3660,3660,0
20240909,184900,111154535,3660,3660,3660,3660,0
20240909,184800,111154535,3660,3660,3660,3660,0
20240909,184700,111154535,3660,3660,3660,3660,0
20240909,184600,111154535,3660,3660,3660,3660,0
20240909,184500,111154535,3660,3660,3660,3660,0
20240909,184400,111154535,3660,3660,3660,3660,0
20240909,184300,111154535,3660,3660,3660,3660,0
20240909,184200,111154535,3660,3660,3660,3660,0
20240909,184100,111154535,3660,3660,3660,3660,0
20240909,184000,111154535,3660,3660,3660,3660,0
20240909,183900,111154535,3660,3660,3660,3660,0
20240909,183800,111154535,3660,3660,3660,3660,0
20240909,183700,111154535,3660,3660,3660,3660,0
20240909,183600,111154535,3660,3660,3660,3660,0
20240909,183500,111154535,3660,3660,3660,3660,0
20240909,183400,111154535,3660,3660,3660,3660,0
20240909,183300,111154535,3660,3660,3660,3660,0
20240909,183200,111154535,3660,3660,3660,3660,0
20240909,183100,111154535,3660,3660,3660,3660,0
20240909,183000,111154535,3660,3660,3660,3660,0
20240909,182900,111154535,3660,3660,3660,3660,0
20240909,182800,111154535,3660,3660,3660,3660,0
20240909,182700,111154535,3660,3660,3660,3660,25
20240909,182600,111154535,3660,3660,3660,3660,0
20240909,182500,111154535,3660,3660,3660,3660,0
20240909,182400,111154535,3660,3660,3660,3660,0
20240909,182300,111154535,3660,3660,3660,3660,0
20240909,182200,111154535,3660,3660,3660,3660,0
20240909,182100,111154535,3660,3660,3660,3660,0
20240909,182000,111154535,3660,3660,3660,3660,0
20240909,181900,111154535,3660,3660,3660,3660,0
20240909,181800,111154535,3660,3660,3660,3660,0
20240909,181700,111154535,3660,3660,3660,3660,0
20240909,181600,111154535,3660,3660,3660,3660,0
20240909,181500,111154535,3660,3660,3660,3660,0
20240909,181400,111154535,3660,3660,3660,3660,0
20240909,181300,111154535,3660,3660,3660,3660,0
20240909,181200,111154535,3660,3660,3660,3660,0
20240909,181100,111154535,3660,3660,3660,3660,0
20240909,181000,111154535,3660,3660,3660,3660,0
20240909,180900,111154535,3660,3660,3660,3660,0
20240909,180800,111154535,3660,3660,3660,3660,0
20240909,180700,111154535,3660,3660,3660,3660,0
20240909,180600,111154535,3660,3660,3660,3660,0
20240909,180500,111154535,3660,3660,3660,3660,0
20240909,180400,111154535,3660,3660,3660,3660,0
20240909,180300,111154535,3660,3660,3660,3660,0
20240909,180200,111154535,3660,3660,3660,3660,0
20240909,180100,111154535,3660,3660,3660,3660,0
20240909,180000,111154535,3660,3660,3660,3660,0
20240909,175900,111154535,3660,3660,3660,3660,0
20240909,175800,111154535,3660,3660,3660,3660,0
20240909,175700,111154535,3660,3660,3660,3660,25
20240909,175600,111154535,3660,3660,3660,3660,0
20240909,175500,111154535,3660,3660,3660,3660,0
20240909,175400,111154535,3660,3660,3660,3660,0
20240909,175300,111154535,3660,3660,3660,3660,0
20240909,175200,111154535,3660,3660,3660,3660,0
20240909,175100,111154535,3660,3660,3660,3660,0
20240909,175000,111154535,3660,3660,3660,3660,0
20240909,174900,111154535,3660,3660,3660,3660,0
20240909,174800,111154535,3660,3660,3660,3660,0
20240909,174700,111154535,3660,3660,3660,3660,0
20240909,174600,111154535,3660,3660,3660,3660,0
20240909,174500,111154535,3660,3660,3660,3660,0
20240909,174400,111154535,3660,3660,3660,3660,0
20240909,174300,111154535,3660,3660,3660,3660,0
20240909,174200,111154535,3660,3660,3660,3660,0
20240909,174100,111154535,3660,3660,3660,3660,0
20240909,174000,111154535,3660,3660,3660,3660,0
20240909,173900,111154535,3660,3660,3660,3660,0
20240909,173800,111154535,3660,3660,3660,3660,0
20240909,173700,111154535,3660,3660,3660,3660,0
20240909,173600,111154535,3660,3660,3660,3660,0
20240909,173500,111154535,3660,3660,3660,3660,0
20240909,173400,111154535,3660,3660,3660,3660,0
20240909,173300,111154535,3660,3660,3660,3660,0
20240909,173200,111154535,3660,3660,3660,3660,0
20240909,173100,111154535,3660,3660,3660,3660,0
20240909,173000,111154535,3660,3660,3660,3660,0
20240909,172900,111154535,3660,3660,3660,3660,0
20240909,172800,111154535,3660,3660,3660,3660,0
20240909,172700,111154535,3660,3660,3660,3660,25
20240909,172600,111154535,3660,3660,3660,3660,0
20240909,172500,111154535,3660,3660,3660,3660,0
20240909,172400,111154535,3660,3660,3660,3660,0
20240909,172300,111154535,3660,3660,3660,3660,0
20240909,172200,111154535,3660,3660,3660,3660,0
20240909,172100,111154535,3660,3660,3660,3660,0
20240909,172000,111154535,3660,3660,3660,3660,0
20240909,171900,111154535,3660,3660,3660,3660,0
20240909,171800,111154535,3660,3660,3660,3660,0
20240909,171700,111154535,3660,3660,3660,3660,0
20240909,171600,111154535,3660,3660,3660,3660,0
20240909,171500,111154535,3660,3660,3660,3660,0
20240909,171400,111154535,3660,3660,3660,3660,0
20240909,171300,111154535,3660,3660,3660,3660,0
20240909,171200,111154535,3660,3660,3660,3660,0
20240909,171100,111154535,3660,3660,3660,3660,0
20240909,171000,111154535,3660,3660,3660,3660,0
20240909,170900,111154535,3660,3660,3660,3660,0
20240909,170800,111154535,3660,3660,3660,3660,0
20240909,170700,111154535,3660,3660,3660,3660,0
20240909,170600,111154535,3660,3660,3660,3660,0
20240909,170500,111154535,3660,3660,3660,3660,0
20240909,170400,111154535,3660,3660,3660,3660,0
20240909,170300,111154535,3660,3660,3660,3660,0
20240909,170200,111154535,3660,3660,3660,3660,0
20240909,170100,111154535,3660,3660,3660,3660,0
20240909,170000,111154535,3660,3660,3660,3660,0
20240909,165900,111154535,3660,3660,3660,3660,0
20240909,165800,111154535,3660,3660,3660,3660,0
20240909,165700,111154535,3660,3660,3660,3660,25
20240909,165600,111154535,3660,3660,3660,3660,0
20240909,165500,111154535,3660,3660,3660,3660,0
20240909,165400,111154535,3660,3660,3660,3660,0
20240909,165300,111154535,3660,3660,3660,3660,0
20240909,165200,111154535,3660,3660,3660,3660,0
20240909,165100,111154535,3660,3660,3660,3660,0
20240909,165000,111154535,3660,3660,3660,3660,0
20240909,164900,111154535,3660,3660,3660,3660,0
20240909,164800,111154535,3660,3660,3660,3660,0
20240909,164700,111154535,3660,3660,3660,3660,0
20240909,164600,111154535,3660,3660,3660,3660,0
20240909,164500,111154535,3660,3660,3660,3660,0
20240909,164400,111154535,3660,3660,3660,3660,0
20240909,164300,111154535,3660,3660,3660,3660,0
20240909,164200,111154535,3660,3660,3660,3660,0
20240909,164100,111154535,3660,3660,3660,3660,0
20240909,164000,111154535,3660,3660,3660,3660,0
20240909,163900,111154535,3660,3660,3660,3660,0
20240909,163800,111154535,3660,3660,3660,3660,0
20240909,163700,111154535,3660,3660,3660,3660,0
20240909,163600,111154535,3660,3660,3660,3660,0
20240909,163500,111154535,3660,3660,3660,3660,0
20240909,163400,111154535,3660,3660,3660,3660,0
20240909,163300,111154535,3660,3660,3660,3660,0
20240909,163200,111154535,3660,3660,3660,3660,0
20240909,163100,111154535,3660,3660,3660,3660,0
20240909,163000,111154535,3660,3660,3660,3660,0
20240909,162900,111154535,3660,3660,3660,3660,0
20240909,162800,111154535,3660,3660,3660,3660,0
20240909,162700,111154535,3660,3660,3660,3660,25
20240909,162600,111154535,3660,3660,3660,3660,0
20240909,162500,111154535,3660,3660,3660,3660,0
20240909,162400,111154535,3660,3660,3660,3660,0
20240909,162300,111154535,3660,3660,3660,3660,0
20240909,162200,111154535,3660,3660,3660,3660,0
20240909,162100,111154535,3660,3660,3660,3660,0
20240909,162000,111154535,3660,3660,3660,3660,0
20240909,161900,111154535,3660,3660,3660,3660,0
20240909,161800,111154535,3660,3660,3660,3660,0
20240909,161700,111154535,3660,3660,3660,3660,0
20240909,161600,111154535,3660,3660,3660,3660,0
20240909,161500,111154535,3660,3660,3660,3660,0
20240909,161400,111154535,3660,3660,3660,3660,0
20240909,161300,111154535,3660,3660,3660,3660,0
20240909,161200,111154535,3660,3660,3660,3660,0
20240909,161100,111154535,3660,3660,3660,3660,0
20240909,161000,111154535,3660,3660,3660,3660,0
20240909,160900,111154535,3660,3660,3660,3660,0
20240909,160800,111154535,3660,3660,3660,3660,0
20240909,160700,111154535,3660,3660,3660,3660,0
20240909,160600,111154535,3660,3660,3660,3660,0
20240909,160500,111154535,3660,3660,3660,3660,0
20240909,160400,111154535,3660,3660,3660,3660,0
20240909,160300,111154535,3660,3660,3660,3660,0
20240909,160200,111154535,3660,3660,3660,3660,0
20240909,160100,111154535,3660,3660,3660,3660,0
20240909,160000,111154535,3660,3660,3660,3660,0
20240909,155900,111154535,3660,3660,3660,3660,0
20240909,155800,111154535,3660,3660,3660,3660,0
20240909,155700,111154535,3660,3660,3660,3660,25
20240909,155600,111154535,3660,3660,3660,3660,0
20240909,155500,111154535,3660,3660,3660,3660,0
20240909,155400,111154535,3660,3660,3660,3660,0
20240909,155300,111154535,3660,3660,3660,3660,0
20240909,155200,111154535,3660,3660,3660,3660,0
20240909,155100,111154535,3660,3660,3660,3660,0
20240909,155000,111154535,3660,3660,3660,3660,0
20240909,154900,111154535,3660,3660,3660,3660,0
20240909,154800,111154535,3660,3660,3660,3660,0
20240909,154700,111154535,3660,3660,3660,3660,0
20240909,154600,111154535,3660,3660,3660,3660,0
20240909,154500,111154535,3660,3660,3660,3660,0
20240909,154400,111154535,3660,3660,3660,3660,0
20240909,154300,111154535,3660,3660,3660,3660,0
20240909,154200,111154535,3660,3660,3660,3660,0
20240909,154100,111154535,3660,3660,3660,3660,0
20240909,154000,111154535,3660,3660,3660,3660,0
20240909,153900,111154535,3660,3660,3660,3660,0
20240909,153800,111154535,3660,3660,3660,3660,0
20240909,153700,111154535,3660,3660,3660,3660,0
20240909,153600,111154535,3660,3660,3660,3660,0
20240909,153500,111154535,3660,3660,3660,3660,0
20240909,153400,111154535,3660,3660,3660,3660,0
20240909,153300,111154535,3660,3660,3660,3660,0
20240909,153200,111154535,3660,3660,3660,3660,0
20240909,153100,111154535,3660,3660,3660,3660,0
20240909,153000,111154535,3660,3660,3660,3660,25
20240909,152900,111063035,3630,3630,3630,3630,0
20240909,152800,111063035,3630,3630,3630,3630,0
20240909,152700,111063035,3630,3630,3630,3630,0
20240909,152600,111063035,3630,3630,3630,3630,0
20240909,152500,111063035,3630,3630,3630,3630,0
20240909,152400,111063035,3630,3630,3630,3630,0
20240909,152300,111063035,3630,3630,3630,3630,0
20240909,152200,111063035,3630,3630,3630,3630,0
20240909,152100,111063035,3630,3630,3630,3630,0
20240909,152000,111063035,3630,3630,3630,3630,0
20240909,151900,111063035,3630,3655,3655,3630,417
20240909,151800,109543645,3665,3665,3665,3665,0
20240909,151700,109543645,3665,3665,3665,3665,0
20240909,151600,109543645,3665,3665,3665,3665,0
20240909,151500,109543645,3665,3665,3665,3665,0
20240909,151400,109543645,3665,3665,3665,3665,1
20240909,151300,109539980,3660,3660,3660,3660,118
20240909,151200,109108100,3660,3660,3660,3655,21
20240909,151100,109031335,3655,3655,3655,3655,100
20240909,151000,108665835,3660,3660,3660,3655,12
20240909,150900,108621960,3655,3655,3655,3655,0
20240909,150800,108621960,3655,3655,3655,3655,0
20240909,150700,108621960,3655,3655,3655,3655,30
20240909,150600,108512310,3660,3660,3660,3660,1
20240909,150500,108508650,3650,3650,3650,3650,0
20240909,150400,108508650,3650,3650,3650,3650,1
20240909,150300,108505000,3660,3660,3660,3660,1
20240909,150200,108501340,3630,3630,3630,3630,0
20240909,150100,108501340,3630,3630,3630,3630,30
20240909,150000,108392440,3660,3660,3660,3660,0
20240909,145900,108392440,3660,3660,3660,3660,0
20240909,145800,108392440,3660,3660,3660,3660,0
20240909,145700,108392440,3660,3660,3660,3660,0
20240909,145600,108392440,3660,3660,3660,3660,0
20240909,145500,108392440,3660,3660,3660,3660,500
20240909,145400,106562440,3660,3660,3660,3660,0
20240909,145300,106562440,3660,3660,3660,3660,0
20240909,145200,106562440,3660,3660,3660,3660,0
20240909,145100,106562440,3660,3660,3660,3660,0
20240909,145000,106562440,3660,3655,3660,3655,316
20240909,144900,105407455,3655,3655,3655,3655,0
20240909,144800,105407455,3655,3655,3655,3655,500
20240909,144700,103579955,3655,3655,3655,3655,0
20240909,144600,103579955,3655,3620,3655,3620,261
20240909,144500,102635100,3650,3665,3665,3650,13
20240909,144400,102587635,3650,3650,3650,3650,4
20240909,144300,102573035,3650,3650,3650,3650,0
20240909,144200,102573035,3650,3650,3650,3650,0
20240909,144100,102573035,3650,3650,3650,3650,0
20240909,144000,102573035,3650,3650,3650,3650,41
20240909,143900,102423385,3675,3675,3675,3675,0
20240909,143800,102423385,3675,3675,3675,3675,0
20240909,143700,102423385,3675,3675,3675,3675,0
20240909,143600,102423385,3675,3675,3675,3675,0
20240909,143500,102423385,3675,3675,3675,3675,0
20240909,143400,102423385,3675,3675,3675,3675,0
20240909,143300,102423385,3675,3675,3675,3675,0
20240909,143200,102423385,3675,3675,3675,3675,0
20240909,143100,102423385,3675,3675,3675,3675,0
20240909,143000,102423385,3675,3675,3675,3675,0
20240909,142900,102423385,3675,3675,3675,3675,0
20240909,142800,102423385,3675,3675,3675,3675,0
20240909,142700,102423385,3675,3675,3675,3675,0
20240909,142600,102423385,3675,3675,3675,3675,0
20240909,142500,102423385,3675,3675,3675,3675,0
20240909,142400,102423385,3675,3675,3675,3675,0
20240909,142300,102423385,3675,3675,3675,3675,0
20240909,142200,102423385,3675,3675,3675,3675,0
20240909,142100,102423385,3675,3675,3675,3675,0
20240909,142000,102423385,3675,3675,3675,3675,0
20240909,141900,102423385,3675,3675,3675,3675,0
20240909,141800,102423385,3675,3675,3675,3675,1
20240909,141700,102419710,3650,3650,3650,3650,133
20240909,141600,101934260,3650,3650,3650,3650,0
20240909,141500,101934260,3650,3650,3650,3650,520
20240909,141400,100036260,3650,3650,3650,3650,0
20240909,141300,100036260,3650,3650,3650,3650,0
20240909,141200,100036260,3650,3655,3655,3650,2835
20240909,141100,89687260,3655,3655,3655,3655,0
20240909,141000,89687260,3655,3655,3655,3655,0
20240909,140900,89687260,3655,3655,3655,3655,0
20240909,140800,89687260,3655,3655,3655,3655,25
20240909,140700,89595885,3655,3655,3655,3655,2
20240909,140600,89588575,3670,3670,3670,3670,0
20240909,140500,89588575,3670,3670,3670,3670,300
20240909,140400,88487575,3670,3670,3670,3670,6
20240909,140300,88465555,3670,3670,3670,3670,0
20240909,140200,88465555,3670,3670,3670,3670,0
20240909,140100,88465555,3670,3670,3670,3670,0
20240909,140000,88465555,3670,3670,3670,3670,0
20240909,135900,88465555,3670,3670,3670,3670,0
20240909,135800,88465555,3670,3670,3670,3670,0
20240909,135700,88465555,3670,3670,3670,3670,0
20240909,135600,88465555,3670,3670,3670,3670,1
20240909,135500,88461885,3665,3665,3665,3665,0
20240909,135400,88461885,3665,3665,3665,3665,0
20240909,135300,88461885,3665,3665,3665,3665,0
20240909,135200,88461885,3665,3665,3665,3665,50
20240909,135100,88278635,3665,3665,3665,3665,0
20240909,135000,88278635,3665,3665,3665,3665,1
20240909,134900,88274970,3655,3655,3655,3655,0
20240909,134800,88274970,3655,3655,3655,3655,100
20240909,134700,87909470,3655,3655,3655,3655,0
20240909,134600,87909470,3655,3655,3655,3655,0
20240909,134500,87909470,3655,3655,3655,3655,0
20240909,134400,87909470,3655,3655,3655,3655,0
20240909,134300,87909470,3655,3655,3655,3655,1
20240909,134200,87905815,3650,3655,3655,3650,51
20240909,134100,87719610,3680,3680,3680,3680,0
20240909,134000,87719610,3680,3680,3680,3680,0
20240909,133900,87719610,3680,3680,3680,3680,1
20240909,133800,87715930,3665,3665,3665,3665,0
20240909,133700,87715930,3665,3665,3665,3665,54
20240909,133600,87518020,3665,3665,3665,3665,0
20240909,133500,87518020,3665,3665,3665,3665,0
20240909,133400,87518020,3665,3665,3665,3665,0
20240909,133300,87518020,3665,3665,3665,3665,0
20240909,133200,87518020,3665,3660,3665,3655,538
20240909,133100,85549595,3650,3650,3650,3650,454
20240909,133000,83892495,3650,3640,3650,3640,2378
20240909,132900,75235560,3635,3635,3635,3635,214
20240909,132800,74457670,3635,3630,3635,3630,4866
20240909,132700,56770445,3630,3630,3630,3630,500
20240909,132600,54955445,3630,3630,3630,3630,0
20240909,132500,54955445,3630,3610,3630,3610,6
20240909,132400,54933745,3610,3610,3610,3610,0
20240909,132300,54933745,3610,3610,3610,3610,0
20240909,132200,54933745,3610,3610,3610,3610,0
20240909,132100,54933745,3610,3610,3610,3610,0
20240909,132000,54933745,3610,3610,3610,3610,0
20240909,131900,54933745,3610,3610,3610,3610,0
20240909,131800,54933745,3610,3610,3610,3610,0
20240909,131700,54933745,3610,3610,3610,3610,0
20240909,131600,54933745,3610,3610,3610,3610,0
20240909,131500,54933745,3610,3610,3610,3610,0
20240909,131400,54933745,3610,3610,3610,3610,0
20240909,131300,54933745,3610,3610,3610,3610,0
20240909,131200,54933745,3610,3610,3610,3610,0
20240909,131100,54933745,3610,3610,3610,3610,0
20240909,131000,54933745,3610,3610,3610,3610,0
20240909,130900,54933745,3610,3610,3610,3610,0
20240909,130800,54933745,3610,3610,3610,3610,434
20240909,130700,53367005,3630,3630,3630,3630,0
20240909,130600,53367005,3630,3630,3630,3630,0
20240909,130500,53367005,3630,3630,3630,3630,0
20240909,130400,53367005,3630,3630,3630,3630,0
20240909,130300,53367005,3630,3630,3630,3630,0
20240909,130200,53367005,3630,3630,3630,3630,0
20240909,130100,53367005,3630,3615,3630,3615,109
20240909,130000,52972820,3635,3635,3635,3635,0
20240909,125900,52972820,3635,3635,3635,3635,0
20240909,125800,52972820,3635,3635,3635,3635,0
20240909,125700,52972820,3635,3635,3635,3635,0
20240909,125600,52972820,3635,3635,3635,3635,1
20240909,125500,52969185,3615,3615,3615,3615,39
20240909,125400,52828200,3620,3620,3620,3620,0
20240909,125300,52828200,3620,3620,3620,3620,0
20240909,125200,52828200,3620,3620,3620,3620,0
20240909,125100,52828200,3620,3620,3620,3620,0
20240909,125000,52828200,3620,3620,3620,3620,176
20240909,124900,52191080,3645,3645,3645,3645,0
20240909,124800,52191080,3645,3645,3645,3645,0
20240909,124700,52191080,3645,3645,3645,3645,0
20240909,124600,52191080,3645,3645,3645,3645,0
20240909,124500,52191080,3645,3645,3645,3645,0
20240909,124400,52191080,3645,3645,3645,3645,0
20240909,124300,52191080,3645,3645,3645,3645,0
20240909,124200,52191080,3645,3645,3645,3645,1
20240909,124100,52187435,3630,3630,3630,3630,0
20240909,124000,52187435,3630,3630,3630,3630,0
20240909,123900,52187435,3630,3630,3630,3630,0
20240909,123800,52187435,3630,3630,3630,3630,0
20240909,123700,52187435,3630,3615,3630,3615,914
20240909,123600,48872770,3615,3615,3615,3615,3
20240909,123500,48861925,3615,3615,3615,3615,0
20240909,123400,48861925,3615,3615,3615,3615,10
20240909,123300,48825775,3615,3615,3615,3615,0
20240909,123200,48825775,3615,3615,3615,3615,0
20240909,123100,48825775,3615,3615,3615,3615,0
20240909,123000,48825775,3615,3615,3615,3615,0
20240909,122900,48825775,3615,3615,3615,3615,0
20240909,122800,48825775,3615,3615,3615,3615,0
20240909,122700,48825775,3615,3615,3615,3615,17
20240909,122600,48764320,3615,3615,3615,3615,0
20240909,122500,48764320,3615,3615,3615,3615,0
20240909,122400,48764320,3615,3615,3615,3615,50
20240909,122300,48583570,3610,3610,3610,3610,100
20240909,122200,48222570,3615,3615,3615,3615,0
20240909,122100,48222570,3615,3615,3615,3615,0
20240909,122000,48222570,3615,3615,3615,3615,0
20240909,121900,48222570,3615,3615,3615,3615,45
20240909,121800,48059895,3610,3610,3610,3610,0
20240909,121700,48059895,3610,3610,3610,3610,0
20240909,121600,48059895,3610,3610,3610,3610,0
20240909,121500,48059895,3610,3610,3610,3610,0
20240909,121400,48059895,3610,3610,3610,3610,0
20240909,121300,48059895,3610,3610,3610,3610,352
20240909,121200,46789175,3600,3600,3600,3600,30
20240909,121100,46681175,3610,3610,3610,3610,0
20240909,121000,46681175,3610,3610,3610,3610,0
20240909,120900,46681175,3610,3610,3610,3610,30
20240909,120800,46572875,3610,3610,3610,3610,0
20240909,120700,46572875,3610,3610,3610,3610,117
20240909,120600,46150505,3610,3610,3610,3610,0
20240909,120500,46150505,3610,3610,3610,3610,0
20240909,120400,46150505,3610,3610,3610,3610,0
20240909,120300,46150505,3610,3610,3610,3610,163
20240909,120200,45562075,3605,3605,3605,3605,0
20240909,120100,45562075,3605,3605,3605,3605,0
20240909,120000,45562075,3605,3605,3605,3605,0
20240909,115900,45562075,3605,3605,3605,3605,432
20240909,115800,44004715,3605,3605,3605,3605,0
20240909,115700,44004715,3605,3605,3605,3605,0
20240909,115600,44004715,3605,3605,3605,3605,0
20240909,115500,44004715,3605,3605,3605,3605,60
20240909,115400,43788415,3610,3610,3610,3610,0
20240909,115300,43788415,3610,3610,3610,3610,0
20240909,115200,43788415,3610,3610,3610,3610,0
20240909,115100,43788415,3610,3610,3610,3610,0
20240909,115000,43788415,3610,3610,3610,3610,0
20240909,114900,43788415,3610,3610,3610,3610,1
20240909,114800,43784805,3610,3610,3610,3610,0
20240909,114700,43784805,3610,3610,3610,3610,0
20240909,114600,43784805,3610,3610,3610,3610,27
20240909,114500,43687335,3610,3610,3610,3610,0
20240909,114400,43687335,3610,3610,3610,3610,0
20240909,114300,43687335,3610,3610,3610,3610,0
20240909,114200,43687335,3610,3610,3610,3610,0
20240909,114100,43687335,3610,3610,3610,3610,0
20240909,114000,43687335,3610,3610,3610,3610,31
20240909,113900,43575425,3630,3630,3630,3630,0
20240909,113800,43575425,3630,3630,3630,3630,0
20240909,113700,43575425,3630,3630,3630,3630,0
20240909,113600,43575425,3630,3630,3630,3630,0
20240909,113500,43575425,3630,3630,3630,3630,0
20240909,113400,43575425,3630,3630,3630,3630,0
20240909,113300,43575425,3630,3630,3630,3630,0
20240909,113200,43575425,3630,3630,3630,3630,0
20240909,113100,43575425,3630,3630,3630,3630,0
20240909,113000,43575425,3630,3630,3630,3630,0
20240909,112900,43575425,3630,3630,3630,3630,0
20240909,112800,43575425,3630,3630,3630,3630,10
20240909,112700,43539125,3640,3640,3640,3640,0
20240909,112600,43539125,3640,3640,3640,3640,0
20240909,112500,43539125,3640,3640,3640,3640,0
20240909,112400,43539125,3640,3640,3640,3640,0
20240909,112300,43539125,3640,3640,3640,3640,0
20240909,112200,43539125,3640,3640,3640,3640,0
20240909,112100,43539125,3640,3640,3640,3640,0
20240909,112000,43539125,3640,3640,3640,3640,0
20240909,111900,43539125,3640,3640,3640,3640,0
20240909,111800,43539125,3640,3640,3640,3640,0
20240909,111700,43539125,3640,3640,3640,3640,2
20240909,111600,43531845,3610,3610,3610,3610,0
20240909,111500,43531845,3610,3610,3610,3610,0
20240909,111400,43531845,3610,3610,3610,3610,0
20240909,111300,43531845,3610,3610,3610,3610,0
20240909,111200,43531845,3610,3610,3610,3610,0
20240909,111100,43531845,3610,3610,3610,3610,0
20240909,111000,43531845,3610,3610,3610,3610,25
20240909,110900,43441595,3605,3605,3605,3605,0
20240909,110800,43441595,3605,3605,3605,3605,0
20240909,110700,43441595,3605,3605,3605,3605,0
20240909,110600,43441595,3605,3605,3605,3605,10
20240909,110500,43405545,3605,3605,3605,3605,0
20240909,110400,43405545,3605,3605,3605,3605,0
20240909,110300,43405545,3605,3605,3605,3605,0
20240909,110200,43405545,3605,3605,3605,3605,0
20240909,110100,43405545,3605,3605,3605,3605,0
20240909,110000,43405545,3605,3605,3605,3605,0
20240909,105900,43405545,3605,3605,3605,3605,0
20240909,105800,43405545,3605,3605,3605,3605,0
20240909,105700,43405545,3605,3605,3605,3605,0
20240909,105600,43405545,3605,3605,3605,3605,0
20240909,105500,43405545,3605,3605,3605,3605,1
20240909,105400,43401940,3610,3610,3610,3610,0
20240909,105300,43401940,3610,3610,3610,3610,0
20240909,105200,43401940,3610,3610,3610,3610,92
20240909,105100,43069820,3600,3600,3600,3600,0
20240909,105000,43069820,3600,3600,3600,3600,0
20240909,104900,43069820,3600,3600,3600,3600,0
20240909,104800,43069820,3600,3600,3600,3600,37
20240909,104700,42936620,3600,3600,3600,3600,2
20240909,104600,42929420,3600,3600,3600,3600,0
20240909,104500,42929420,3600,3600,3600,3600,0
20240909,104400,42929420,3600,3600,3600,3600,0
20240909,104300,42929420,3600,3600,3600,3600,0
20240909,104200,42929420,3600,3600,3600,3600,0
20240909,104100,42929420,3600,3600,3600,3600,0
20240909,104000,42929420,3600,3600,3600,3600,0
20240909,103900,42929420,3600,3600,3600,3600,0
20240909,103800,42929420,3600,3600,3600,3600,0
20240909,103700,42929420,3600,3600,3600,3600,0
20240909,103600,42929420,3600,3600,3600,3600,76
20240909,103500,42655820,3600,3600,3600,3600,0
20240909,103400,42655820,3600,3600,3600,3600,0
20240909,103300,42655820,3600,3600,3600,3600,0
20240909,103200,42655820,3600,3600,3600,3600,4
20240909,103100,42641420,3600,3600,3600,3600,0
20240909,103000,42641420,3600,3600,3600,3600,0
20240909,102900,42641420,3600,3600,3600,3600,0
20240909,102800,42641420,3600,3600,3600,3600,0
20240909,102700,42641420,3600,3600,3600,3600,0
20240909,102600,42641420,3600,3600,3600,3600,954
20240909,102500,39207020,3600,3600,3600,3600,0
20240909,102400,39207020,3600,3600,3600,3600,0
20240909,102300,39207020,3600,3600,3600,3600,0
20240909,102200,39207020,3600,3600,3600,3600,0
20240909,102100,39207020,3600,3600,3600,3600,0
20240909,102000,39207020,3600,3600,3600,3600,0
20240909,101900,39207020,3600,3600,3600,3600,0
20240909,101800,39207020,3600,3600,3600,3600,0
20240909,101700,39207020,3600,3600,3600,3600,0
20240909,101600,39207020,3600,3600,3600,3600,0
20240909,101500,39207020,3600,3600,3600,3600,0
20240909,101400,39207020,3600,3600,3600,3600,0
20240909,101300,39207020,3600,3600,3600,3600,47
20240909,101200,39037820,3600,3600,3600,3600,0
20240909,101100,39037820,3600,3600,3600,3600,0
20240909,101000,39037820,3600,3600,3600,3600,0
20240909,100900,39037820,3600,3600,3600,3600,0
20240909,100800,39037820,3600,3595,3600,3595,2
20240909,100700,39030625,3595,3595,3595,3595,0
20240909,100600,39030625,3595,3595,3595,3595,0
20240909,100500,39030625,3595,3595,3595,3595,0
20240909,100400,39030625,3595,3595,3595,3595,1
20240909,100300,39027030,3600,3600,3600,3600,1
20240909,100200,39023430,3580,3580,3580,3580,0
20240909,100100,39023430,3580,3580,3580,3580,0
20240909,100000,39023430,3580,3580,3580,3580,0
20240909,095900,39023430,3580,3580,3580,3580,0
20240909,095800,39023430,3580,3580,3580,3580,13
20240909,095700,38976890,3580,3580,3580,3580,0
20240909,095600,38976890,3580,3580,3580,3580,0
20240909,095500,38976890,3580,3580,3580,3580,0
20240909,095400,38976890,3580,3580,3580,3580,0
20240909,095300,38976890,3580,3580,3580,3580,0
20240909,095200,38976890,3580,3580,3580,3580,0
20240909,095100,38976890,3580,3580,3580,3580,0
20240909,095000,38976890,3580,3580,3580,3580,57
20240909,094900,38772830,3585,3585,3585,3585,82
20240909,094800,38478860,3605,3605,3605,3605,1
20240909,094700,38475255,3585,3585,3585,3585,0
20240909,094600,38475255,3585,3590,3590,3585,88
20240909,094500,38159345,3595,3595,3595,3595,0
20240909,094400,38159345,3595,3595,3595,3595,0
20240909,094300,38159345,3595,3595,3595,3595,108
20240909,094200,37771085,3580,3580,3580,3580,0
20240909,094100,37771085,3580,3580,3580,3580,0
20240909,094000,37771085,3580,3580,3580,3580,0
20240909,093900,37771085,3580,3590,3590,3580,676
20240909,093800,35348335,3580,3580,3580,3580,0
20240909,093700,35348335,3580,3580,3580,3580,0
20240909,093600,35348335,3580,3580,3580,3580,0
20240909,093500,35348335,3580,3580,3580,3580,0
20240909,093400,35348335,3580,3580,3580,3580,0
20240909,093300,35348335,3580,3580,3580,3580,0
20240909,093200,35348335,3580,3580,3580,3580,0
20240909,093100,35348335,3580,3580,3580,3580,23
20240909,093000,35265995,3585,3580,3585,3580,241
20240909,092900,34402495,3580,3580,3580,3580,1303
20240909,092800,29737755,3580,3580,3580,3580,210
20240909,092700,28985955,3580,3580,3580,3580,104
20240909,092600,28613635,3580,3585,3585,3580,137
20240909,092500,28123170,3585,3590,3590,3585,120
20240909,092400,27692850,3590,3580,3590,3575,250
20240909,092300,26797505,3570,3580,3580,3570,360
20240909,092200,25511935,3585,3585,3585,3585,0
20240909,092100,25511935,3585,3585,3585,3585,300
20240909,092000,24436435,3585,3590,3590,3585,635
20240909,091900,22159685,3585,3585,3585,3585,280
20240909,091800,21155885,3580,3580,3580,3580,0
20240909,091700,21155885,3580,3580,3580,3580,0
20240909,091600,21155885,3580,3580,3580,3580,0
20240909,091500,21155885,3580,3580,3580,3580,0
20240909,091400,21155885,3580,3580,3580,3580,100
20240909,091300,20797885,3580,3580,3580,3580,400
20240909,091200,19365885,3590,3600,3600,3590,157
20240909,091100,18801985,3610,3605,3610,3605,301
20240909,091000,17716630,3590,3575,3590,3575,426
20240909,090900,16188515,3535,3535,3535,3535,0
20240909,090800,16188515,3535,3530,3585,3525,526
20240909,090700,14329950,3525,3545,3545,3525,700
20240909,090600,11856530,3550,3570,3570,3550,1646
20240909,090500,6010200,3570,3570,3570,3570,13
20240909,090400,5963790,3615,3615,3615,3615,1
20240909,090300,5960175,3545,3545,3545,3545,0
20240909,090200,5960175,3545,3570,3570,3545,861
20240909,090100,2889680,3570,3570,3570,3570,0
20240909,090000,2889680,3570,3560,3645,3520,814