KissMeData/050960/min/candle-20240910.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240910,192900,42566050,9850,9850,9850,9850,84
20240910,192800,42566050,9850,9850,9850,9850,0
20240910,192700,42566050,9850,9850,9850,9850,0
20240910,192600,42566050,9850,9850,9850,9850,0
20240910,192500,42566050,9850,9850,9850,9850,0
20240910,192400,42566050,9850,9850,9850,9850,0
20240910,192300,42566050,9850,9850,9850,9850,0
20240910,192200,42566050,9850,9850,9850,9850,0
20240910,192100,42566050,9850,9850,9850,9850,0
20240910,192000,42566050,9850,9850,9850,9850,0
20240910,191900,42566050,9850,9850,9850,9850,0
20240910,191800,42566050,9850,9850,9850,9850,0
20240910,191700,42566050,9850,9850,9850,9850,0
20240910,191600,42566050,9850,9850,9850,9850,0
20240910,191500,42566050,9850,9850,9850,9850,0
20240910,191400,42566050,9850,9850,9850,9850,0
20240910,191300,42566050,9850,9850,9850,9850,0
20240910,191200,42566050,9850,9850,9850,9850,0
20240910,191100,42566050,9850,9850,9850,9850,0
20240910,191000,42566050,9850,9850,9850,9850,0
20240910,190900,42566050,9850,9850,9850,9850,0
20240910,190800,42566050,9850,9850,9850,9850,0
20240910,190700,42566050,9850,9850,9850,9850,0
20240910,190600,42566050,9850,9850,9850,9850,0
20240910,190500,42566050,9850,9850,9850,9850,0
20240910,190400,42566050,9850,9850,9850,9850,0
20240910,190300,42566050,9850,9850,9850,9850,0
20240910,190200,42566050,9850,9850,9850,9850,0
20240910,190100,42566050,9850,9850,9850,9850,0
20240910,190000,42566050,9850,9850,9850,9850,0
20240910,185900,42566050,9850,9850,9850,9850,84
20240910,185800,42566050,9850,9850,9850,9850,0
20240910,185700,42566050,9850,9850,9850,9850,0
20240910,185600,42566050,9850,9850,9850,9850,0
20240910,185500,42566050,9850,9850,9850,9850,0
20240910,185400,42566050,9850,9850,9850,9850,0
20240910,185300,42566050,9850,9850,9850,9850,0
20240910,185200,42566050,9850,9850,9850,9850,0
20240910,185100,42566050,9850,9850,9850,9850,0
20240910,185000,42566050,9850,9850,9850,9850,0
20240910,184900,42566050,9850,9850,9850,9850,0
20240910,184800,42566050,9850,9850,9850,9850,0
20240910,184700,42566050,9850,9850,9850,9850,0
20240910,184600,42566050,9850,9850,9850,9850,0
20240910,184500,42566050,9850,9850,9850,9850,0
20240910,184400,42566050,9850,9850,9850,9850,0
20240910,184300,42566050,9850,9850,9850,9850,0
20240910,184200,42566050,9850,9850,9850,9850,0
20240910,184100,42566050,9850,9850,9850,9850,0
20240910,184000,42566050,9850,9850,9850,9850,0
20240910,183900,42566050,9850,9850,9850,9850,0
20240910,183800,42566050,9850,9850,9850,9850,0
20240910,183700,42566050,9850,9850,9850,9850,0
20240910,183600,42566050,9850,9850,9850,9850,0
20240910,183500,42566050,9850,9850,9850,9850,0
20240910,183400,42566050,9850,9850,9850,9850,0
20240910,183300,42566050,9850,9850,9850,9850,0
20240910,183200,42566050,9850,9850,9850,9850,0
20240910,183100,42566050,9850,9850,9850,9850,0
20240910,183000,42566050,9850,9850,9850,9850,0
20240910,182900,42566050,9850,9850,9850,9850,84
20240910,182800,42566050,9850,9850,9850,9850,0
20240910,182700,42566050,9850,9850,9850,9850,0
20240910,182600,42566050,9850,9850,9850,9850,0
20240910,182500,42566050,9850,9850,9850,9850,0
20240910,182400,42566050,9850,9850,9850,9850,0
20240910,182300,42566050,9850,9850,9850,9850,0
20240910,182200,42566050,9850,9850,9850,9850,0
20240910,182100,42566050,9850,9850,9850,9850,0
20240910,182000,42566050,9850,9850,9850,9850,0
20240910,181900,42566050,9850,9850,9850,9850,0
20240910,181800,42566050,9850,9850,9850,9850,0
20240910,181700,42566050,9850,9850,9850,9850,0
20240910,181600,42566050,9850,9850,9850,9850,0
20240910,181500,42566050,9850,9850,9850,9850,0
20240910,181400,42566050,9850,9850,9850,9850,0
20240910,181300,42566050,9850,9850,9850,9850,0
20240910,181200,42566050,9850,9850,9850,9850,0
20240910,181100,42566050,9850,9850,9850,9850,0
20240910,181000,42566050,9850,9850,9850,9850,0
20240910,180900,42566050,9850,9850,9850,9850,0
20240910,180800,42566050,9850,9850,9850,9850,0
20240910,180700,42566050,9850,9850,9850,9850,0
20240910,180600,42566050,9850,9850,9850,9850,0
20240910,180500,42566050,9850,9850,9850,9850,0
20240910,180400,42566050,9850,9850,9850,9850,0
20240910,180300,42566050,9850,9850,9850,9850,0
20240910,180200,42566050,9850,9850,9850,9850,0
20240910,180100,42566050,9850,9850,9850,9850,0
20240910,180000,42566050,9850,9850,9850,9850,0
20240910,175900,42566050,9850,9850,9850,9850,84
20240910,175800,42566050,9850,9850,9850,9850,0
20240910,175700,42566050,9850,9850,9850,9850,0
20240910,175600,42566050,9850,9850,9850,9850,0
20240910,175500,42566050,9850,9850,9850,9850,0
20240910,175400,42566050,9850,9850,9850,9850,0
20240910,175300,42566050,9850,9850,9850,9850,0
20240910,175200,42566050,9850,9850,9850,9850,0
20240910,175100,42566050,9850,9850,9850,9850,0
20240910,175000,42566050,9850,9850,9850,9850,0
20240910,174900,42566050,9850,9850,9850,9850,0
20240910,174800,42566050,9850,9850,9850,9850,0
20240910,174700,42566050,9850,9850,9850,9850,0
20240910,174600,42566050,9850,9850,9850,9850,0
20240910,174500,42566050,9850,9850,9850,9850,0
20240910,174400,42566050,9850,9850,9850,9850,0
20240910,174300,42566050,9850,9850,9850,9850,0
20240910,174200,42566050,9850,9850,9850,9850,0
20240910,174100,42566050,9850,9850,9850,9850,0
20240910,174000,42566050,9850,9850,9850,9850,0
20240910,173900,42566050,9850,9850,9850,9850,0
20240910,173800,42566050,9850,9850,9850,9850,0
20240910,173700,42566050,9850,9850,9850,9850,0
20240910,173600,42566050,9850,9850,9850,9850,0
20240910,173500,42566050,9850,9850,9850,9850,0
20240910,173400,42566050,9850,9850,9850,9850,0
20240910,173300,42566050,9850,9850,9850,9850,0
20240910,173200,42566050,9850,9850,9850,9850,0
20240910,173100,42566050,9850,9850,9850,9850,0
20240910,173000,42566050,9850,9850,9850,9850,0
20240910,172900,42566050,9850,9850,9850,9850,84
20240910,172800,42566050,9850,9850,9850,9850,0
20240910,172700,42566050,9850,9850,9850,9850,0
20240910,172600,42566050,9850,9850,9850,9850,0
20240910,172500,42566050,9850,9850,9850,9850,0
20240910,172400,42566050,9850,9850,9850,9850,0
20240910,172300,42566050,9850,9850,9850,9850,0
20240910,172200,42566050,9850,9850,9850,9850,0
20240910,172100,42566050,9850,9850,9850,9850,0
20240910,172000,42566050,9850,9850,9850,9850,0
20240910,171900,42566050,9850,9850,9850,9850,0
20240910,171800,42566050,9850,9850,9850,9850,0
20240910,171700,42566050,9850,9850,9850,9850,0
20240910,171600,42566050,9850,9850,9850,9850,0
20240910,171500,42566050,9850,9850,9850,9850,0
20240910,171400,42566050,9850,9850,9850,9850,0
20240910,171300,42566050,9850,9850,9850,9850,0
20240910,171200,42566050,9850,9850,9850,9850,0
20240910,171100,42566050,9850,9850,9850,9850,0
20240910,171000,42566050,9850,9850,9850,9850,0
20240910,170900,42566050,9850,9850,9850,9850,0
20240910,170800,42566050,9850,9850,9850,9850,0
20240910,170700,42566050,9850,9850,9850,9850,0
20240910,170600,42566050,9850,9850,9850,9850,0
20240910,170500,42566050,9850,9850,9850,9850,0
20240910,170400,42566050,9850,9850,9850,9850,0
20240910,170300,42566050,9850,9850,9850,9850,0
20240910,170200,42566050,9850,9850,9850,9850,0
20240910,170100,42566050,9850,9850,9850,9850,0
20240910,170000,42566050,9850,9850,9850,9850,0
20240910,165900,42566050,9850,9850,9850,9850,84
20240910,165800,42566050,9850,9850,9850,9850,0
20240910,165700,42566050,9850,9850,9850,9850,0
20240910,165600,42566050,9850,9850,9850,9850,0
20240910,165500,42566050,9850,9850,9850,9850,0
20240910,165400,42566050,9850,9850,9850,9850,0
20240910,165300,42566050,9850,9850,9850,9850,0
20240910,165200,42566050,9850,9850,9850,9850,0
20240910,165100,42566050,9850,9850,9850,9850,0
20240910,165000,42566050,9850,9850,9850,9850,0
20240910,164900,42566050,9850,9850,9850,9850,0
20240910,164800,42566050,9850,9850,9850,9850,0
20240910,164700,42566050,9850,9850,9850,9850,0
20240910,164600,42566050,9850,9850,9850,9850,0
20240910,164500,42566050,9850,9850,9850,9850,0
20240910,164400,42566050,9850,9850,9850,9850,0
20240910,164300,42566050,9850,9850,9850,9850,0
20240910,164200,42566050,9850,9850,9850,9850,0
20240910,164100,42566050,9850,9850,9850,9850,0
20240910,164000,42566050,9850,9850,9850,9850,0
20240910,163900,42566050,9850,9850,9850,9850,0
20240910,163800,42566050,9850,9850,9850,9850,0
20240910,163700,42566050,9850,9850,9850,9850,0
20240910,163600,42566050,9850,9850,9850,9850,0
20240910,163500,42566050,9850,9850,9850,9850,0
20240910,163400,42566050,9850,9850,9850,9850,0
20240910,163300,42566050,9850,9850,9850,9850,0
20240910,163200,42566050,9850,9850,9850,9850,0
20240910,163100,42566050,9850,9850,9850,9850,0
20240910,163000,42566050,9850,9850,9850,9850,0
20240910,162900,42566050,9850,9850,9850,9850,84
20240910,162800,42566050,9850,9850,9850,9850,0
20240910,162700,42566050,9850,9850,9850,9850,0
20240910,162600,42566050,9850,9850,9850,9850,0
20240910,162500,42566050,9850,9850,9850,9850,0
20240910,162400,42566050,9850,9850,9850,9850,0
20240910,162300,42566050,9850,9850,9850,9850,0
20240910,162200,42566050,9850,9850,9850,9850,0
20240910,162100,42566050,9850,9850,9850,9850,0
20240910,162000,42566050,9850,9850,9850,9850,0
20240910,161900,42566050,9850,9850,9850,9850,0
20240910,161800,42566050,9850,9850,9850,9850,0
20240910,161700,42566050,9850,9850,9850,9850,0
20240910,161600,42566050,9850,9850,9850,9850,0
20240910,161500,42566050,9850,9850,9850,9850,0
20240910,161400,42566050,9850,9850,9850,9850,0
20240910,161300,42566050,9850,9850,9850,9850,0
20240910,161200,42566050,9850,9850,9850,9850,0
20240910,161100,42566050,9850,9850,9850,9850,0
20240910,161000,42566050,9850,9850,9850,9850,0
20240910,160900,42566050,9850,9850,9850,9850,0
20240910,160800,42566050,9850,9850,9850,9850,0
20240910,160700,42566050,9850,9850,9850,9850,0
20240910,160600,42566050,9850,9850,9850,9850,0
20240910,160500,42566050,9850,9850,9850,9850,0
20240910,160400,42566050,9850,9850,9850,9850,0
20240910,160300,42566050,9850,9850,9850,9850,0
20240910,160200,42566050,9850,9850,9850,9850,0
20240910,160100,42566050,9850,9850,9850,9850,0
20240910,160000,42566050,9850,9850,9850,9850,0
20240910,155900,42566050,9850,9850,9850,9850,84
20240910,155800,42566050,9850,9850,9850,9850,0
20240910,155700,42566050,9850,9850,9850,9850,0
20240910,155600,42566050,9850,9850,9850,9850,0
20240910,155500,42566050,9850,9850,9850,9850,0
20240910,155400,42566050,9850,9850,9850,9850,0
20240910,155300,42566050,9850,9850,9850,9850,0
20240910,155200,42566050,9850,9850,9850,9850,0
20240910,155100,42566050,9850,9850,9850,9850,0
20240910,155000,42566050,9850,9850,9850,9850,0
20240910,154900,42566050,9850,9850,9850,9850,0
20240910,154800,42566050,9850,9850,9850,9850,0
20240910,154700,42566050,9850,9850,9850,9850,0
20240910,154600,42566050,9850,9850,9850,9850,0
20240910,154500,42566050,9850,9850,9850,9850,0
20240910,154400,42566050,9850,9850,9850,9850,0
20240910,154300,42566050,9850,9850,9850,9850,0
20240910,154200,42566050,9850,9850,9850,9850,0
20240910,154100,42566050,9850,9850,9850,9850,0
20240910,154000,42566050,9850,9850,9850,9850,0
20240910,153900,42566050,9850,9850,9850,9850,0
20240910,153800,42566050,9850,9850,9850,9850,0
20240910,153700,42566050,9850,9850,9850,9850,0
20240910,153600,42566050,9850,9850,9850,9850,0
20240910,153500,42566050,9850,9850,9850,9850,0
20240910,153400,42566050,9850,9850,9850,9850,0
20240910,153300,42566050,9850,9850,9850,9850,0
20240910,153200,42566050,9850,9850,9850,9850,0
20240910,153100,42566050,9850,9850,9850,9850,0
20240910,153000,42566050,9850,9850,9850,9850,84
20240910,152900,41738650,9860,9860,9860,9860,0
20240910,152800,41738650,9860,9860,9860,9860,0
20240910,152700,41738650,9860,9860,9860,9860,0
20240910,152600,41738650,9860,9860,9860,9860,0
20240910,152500,41738650,9860,9860,9860,9860,0
20240910,152400,41738650,9860,9860,9860,9860,0
20240910,152300,41738650,9860,9860,9860,9860,0
20240910,152200,41738650,9860,9860,9860,9860,0
20240910,152100,41738650,9860,9860,9860,9860,0
20240910,152000,41738650,9860,9860,9860,9860,0
20240910,151900,41738650,9860,9860,9860,9860,0
20240910,151800,41738650,9860,9860,9860,9860,0
20240910,151700,41738650,9860,9860,9860,9860,0
20240910,151600,41738650,9860,9860,9860,9860,0
20240910,151500,41738650,9860,9860,9860,9860,0
20240910,151400,41738650,9860,9860,9860,9860,0
20240910,151300,41738650,9860,9860,9860,9860,0
20240910,151200,41738650,9860,9860,9860,9860,0
20240910,151100,41738650,9860,9860,9860,9860,0
20240910,151000,41738650,9860,9860,9860,9860,2
20240910,150900,41718930,9860,9860,9860,9850,10
20240910,150800,41620350,9850,9850,9850,9850,0
20240910,150700,41620350,9850,9850,9850,9850,0
20240910,150600,41620350,9850,9860,9860,9850,556
20240910,150500,36139190,9860,9860,9860,9860,0
20240910,150400,36139190,9860,9860,9860,9860,0
20240910,150300,36139190,9860,9860,9860,9860,0
20240910,150200,36139190,9860,9860,9860,9860,0
20240910,150100,36139190,9860,9860,9860,9860,0
20240910,150000,36139190,9860,9860,9860,9860,0
20240910,145900,36139190,9860,9860,9860,9860,0
20240910,145800,36139190,9860,9860,9860,9860,0
20240910,145700,36139190,9860,9860,9860,9860,0
20240910,145600,36139190,9860,9860,9860,9860,0
20240910,145500,36139190,9860,9860,9860,9860,0
20240910,145400,36139190,9860,9860,9860,9860,0
20240910,145300,36139190,9860,9860,9860,9860,0
20240910,145200,36139190,9860,9860,9860,9860,0
20240910,145100,36139190,9860,9860,9860,9860,0
20240910,145000,36139190,9860,9860,9860,9860,0
20240910,144900,36139190,9860,9860,9860,9860,0
20240910,144800,36139190,9860,9860,9860,9860,0
20240910,144700,36139190,9860,9860,9860,9860,0
20240910,144600,36139190,9860,9860,9860,9860,0
20240910,144500,36139190,9860,9860,9860,9860,0
20240910,144400,36139190,9860,9860,9860,9860,0
20240910,144300,36139190,9860,9860,9860,9860,0
20240910,144200,36139190,9860,9860,9860,9860,0
20240910,144100,36139190,9860,9860,9860,9860,0
20240910,144000,36139190,9860,9860,9860,9860,0
20240910,143900,36139190,9860,9860,9860,9860,0
20240910,143800,36139190,9860,9860,9860,9860,60
20240910,143700,35547590,9860,9860,9860,9860,0
20240910,143600,35547590,9860,9860,9860,9860,0
20240910,143500,35547590,9860,9860,9860,9860,0
20240910,143400,35547590,9860,9860,9860,9860,0
20240910,143300,35547590,9860,9860,9860,9860,0
20240910,143200,35547590,9860,9860,9860,9860,0
20240910,143100,35547590,9860,9860,9860,9860,0
20240910,143000,35547590,9860,9860,9860,9860,0
20240910,142900,35547590,9860,9860,9860,9860,0
20240910,142800,35547590,9860,9860,9860,9860,0
20240910,142700,35547590,9860,9860,9860,9860,0
20240910,142600,35547590,9860,9860,9860,9860,0
20240910,142500,35547590,9860,9860,9860,9860,0
20240910,142400,35547590,9860,9860,9860,9860,0
20240910,142300,35547590,9860,9860,9860,9860,0
20240910,142200,35547590,9860,9860,9860,9860,0
20240910,142100,35547590,9860,9860,9860,9860,0
20240910,142000,35547590,9860,9860,9860,9860,0
20240910,141900,35547590,9860,9860,9860,9860,0
20240910,141800,35547590,9860,9860,9860,9860,0
20240910,141700,35547590,9860,9860,9860,9860,0
20240910,141600,35547590,9860,9860,9860,9860,0
20240910,141500,35547590,9860,9860,9860,9860,0
20240910,141400,35547590,9860,9860,9860,9860,0
20240910,141300,35547590,9860,9860,9860,9860,0
20240910,141200,35547590,9860,9860,9860,9860,0
20240910,141100,35547590,9860,9860,9860,9860,0
20240910,141000,35547590,9860,9860,9860,9860,0
20240910,140900,35547590,9860,9860,9860,9860,0
20240910,140800,35547590,9860,9860,9860,9860,0
20240910,140700,35547590,9860,9860,9860,9860,0
20240910,140600,35547590,9860,9860,9860,9860,0
20240910,140500,35547590,9860,9860,9860,9860,0
20240910,140400,35547590,9860,9860,9860,9860,0
20240910,140300,35547590,9860,9860,9860,9860,0
20240910,140200,35547590,9860,9860,9860,9860,0
20240910,140100,35547590,9860,9860,9860,9860,0
20240910,140000,35547590,9860,9860,9860,9860,0
20240910,135900,35547590,9860,9860,9860,9860,0
20240910,135800,35547590,9860,9860,9860,9860,0
20240910,135700,35547590,9860,9860,9860,9860,0
20240910,135600,35547590,9860,9860,9860,9860,0
20240910,135500,35547590,9860,9860,9860,9860,0
20240910,135400,35547590,9860,9860,9860,9860,0
20240910,135300,35547590,9860,9860,9860,9860,0
20240910,135200,35547590,9860,9860,9860,9860,0
20240910,135100,35547590,9860,9860,9860,9860,0
20240910,135000,35547590,9860,9860,9860,9860,0
20240910,134900,35547590,9860,9860,9860,9860,0
20240910,134800,35547590,9860,9860,9860,9860,0
20240910,134700,35547590,9860,9860,9860,9860,0
20240910,134600,35547590,9860,9860,9860,9860,0
20240910,134500,35547590,9860,9860,9860,9860,0
20240910,134400,35547590,9860,9860,9860,9860,153
20240910,134300,34039010,9870,9870,9870,9870,0
20240910,134200,34039010,9870,9870,9870,9870,0
20240910,134100,34039010,9870,9870,9870,9870,0
20240910,134000,34039010,9870,9870,9870,9870,0
20240910,133900,34039010,9870,9870,9870,9870,0
20240910,133800,34039010,9870,9870,9870,9870,0
20240910,133700,34039010,9870,9870,9870,9870,373
20240910,133600,30357500,9870,9870,9870,9870,0
20240910,133500,30357500,9870,9870,9870,9870,0
20240910,133400,30357500,9870,9870,9870,9870,0
20240910,133300,30357500,9870,9870,9870,9870,0
20240910,133200,30357500,9870,9870,9870,9870,0
20240910,133100,30357500,9870,9870,9870,9870,0
20240910,133000,30357500,9870,9870,9870,9870,0
20240910,132900,30357500,9870,9870,9870,9870,0
20240910,132800,30357500,9870,9870,9870,9870,0
20240910,132700,30357500,9870,9870,9870,9870,0
20240910,132600,30357500,9870,9870,9870,9870,0
20240910,132500,30357500,9870,9870,9870,9870,0
20240910,132400,30357500,9870,9870,9870,9870,193
20240910,132300,28452590,9870,9870,9870,9870,0
20240910,132200,28452590,9870,9870,9870,9870,80
20240910,132100,27662990,9940,9940,9940,9940,0
20240910,132000,27662990,9940,9940,9940,9940,0
20240910,131900,27662990,9940,9940,9940,9940,0
20240910,131800,27662990,9940,9940,9940,9940,0
20240910,131700,27662990,9940,9940,9940,9940,0
20240910,131600,27662990,9940,9940,9940,9940,0
20240910,131500,27662990,9940,9940,9940,9940,0
20240910,131400,27662990,9940,9940,9940,9940,0
20240910,131300,27662990,9940,9940,9940,9940,0
20240910,131200,27662990,9940,9940,9940,9940,0
20240910,131100,27662990,9940,9940,9940,9940,0
20240910,131000,27662990,9940,9940,9940,9940,0
20240910,130900,27662990,9940,9940,9940,9940,0
20240910,130800,27662990,9940,9940,9940,9940,0
20240910,130700,27662990,9940,9940,9940,9940,0
20240910,130600,27662990,9940,9940,9940,9940,0
20240910,130500,27662990,9940,9940,9940,9940,0
20240910,130400,27662990,9940,9940,9940,9940,0
20240910,130300,27662990,9940,9940,9940,9940,0
20240910,130200,27662990,9940,9940,9940,9940,0
20240910,130100,27662990,9940,9940,9940,9940,0
20240910,130000,27662990,9940,9940,9940,9940,1
20240910,125900,27653050,9870,9870,9870,9870,0
20240910,125800,27653050,9870,9870,9870,9870,0
20240910,125700,27653050,9870,9870,9870,9870,0
20240910,125600,27653050,9870,9870,9870,9870,0
20240910,125500,27653050,9870,9870,9870,9870,0
20240910,125400,27653050,9870,9870,9870,9870,0
20240910,125300,27653050,9870,9870,9870,9870,0
20240910,125200,27653050,9870,9870,9870,9870,0
20240910,125100,27653050,9870,9870,9870,9870,0
20240910,125000,27653050,9870,9870,9870,9870,0
20240910,124900,27653050,9870,9870,9870,9870,0
20240910,124800,27653050,9870,9870,9870,9870,0
20240910,124700,27653050,9870,9870,9870,9870,0
20240910,124600,27653050,9870,9870,9870,9870,0
20240910,124500,27653050,9870,9870,9870,9870,124
20240910,124400,26429170,9880,9890,9890,9880,906
20240910,124300,17473290,9890,9890,9890,9890,0
20240910,124200,17473290,9890,9890,9890,9890,0
20240910,124100,17473290,9890,9890,9890,9890,0
20240910,124000,17473290,9890,9890,9890,9890,0
20240910,123900,17473290,9890,9890,9890,9890,0
20240910,123800,17473290,9890,9890,9890,9890,0
20240910,123700,17473290,9890,9900,9900,9890,31
20240910,123600,17166500,9890,9890,9890,9890,0
20240910,123500,17166500,9890,9890,9890,9890,0
20240910,123400,17166500,9890,9890,9890,9890,0
20240910,123300,17166500,9890,9890,9890,9890,0
20240910,123200,17166500,9890,9890,9890,9890,0
20240910,123100,17166500,9890,9890,9890,9890,0
20240910,123000,17166500,9890,9890,9890,9890,0
20240910,122900,17166500,9890,9890,9890,9890,0
20240910,122800,17166500,9890,9890,9890,9890,0
20240910,122700,17166500,9890,9890,9890,9890,0
20240910,122600,17166500,9890,9890,9890,9890,0
20240910,122500,17166500,9890,9890,9890,9890,0
20240910,122400,17166500,9890,9890,9890,9890,0
20240910,122300,17166500,9890,9890,9890,9890,0
20240910,122200,17166500,9890,9890,9890,9890,0
20240910,122100,17166500,9890,9890,9890,9890,0
20240910,122000,17166500,9890,9890,9890,9890,0
20240910,121900,17166500,9890,9890,9890,9890,0
20240910,121800,17166500,9890,9890,9890,9890,0
20240910,121700,17166500,9890,9890,9890,9890,0
20240910,121600,17166500,9890,9890,9890,9890,0
20240910,121500,17166500,9890,9890,9890,9890,0
20240910,121400,17166500,9890,9890,9890,9890,0
20240910,121300,17166500,9890,9890,9890,9890,0
20240910,121200,17166500,9890,9890,9890,9890,0
20240910,121100,17166500,9890,9890,9890,9890,0
20240910,121000,17166500,9890,9890,9890,9890,0
20240910,120900,17166500,9890,9890,9890,9890,0
20240910,120800,17166500,9890,9890,9890,9890,0
20240910,120700,17166500,9890,9890,9890,9890,0
20240910,120600,17166500,9890,9890,9890,9890,0
20240910,120500,17166500,9890,9890,9890,9890,0
20240910,120400,17166500,9890,9890,9890,9890,0
20240910,120300,17166500,9890,9890,9890,9890,0
20240910,120200,17166500,9890,9890,9890,9890,0
20240910,120100,17166500,9890,9890,9890,9890,0
20240910,120000,17166500,9890,9890,9890,9890,0
20240910,115900,17166500,9890,9890,9890,9890,0
20240910,115800,17166500,9890,9890,9890,9890,0
20240910,115700,17166500,9890,9890,9890,9890,0
20240910,115600,17166500,9890,9890,9890,9890,0
20240910,115500,17166500,9890,9890,9890,9890,0
20240910,115400,17166500,9890,9890,9890,9890,0
20240910,115300,17166500,9890,9890,9890,9890,0
20240910,115200,17166500,9890,9890,9890,9890,0
20240910,115100,17166500,9890,9890,9890,9890,0
20240910,115000,17166500,9890,9890,9890,9890,0
20240910,114900,17166500,9890,9890,9890,9890,0
20240910,114800,17166500,9890,9890,9890,9890,0
20240910,114700,17166500,9890,9890,9890,9890,0
20240910,114600,17166500,9890,9890,9890,9890,0
20240910,114500,17166500,9890,9890,9890,9890,0
20240910,114400,17166500,9890,9890,9890,9890,0
20240910,114300,17166500,9890,9890,9890,9890,0
20240910,114200,17166500,9890,9890,9890,9890,0
20240910,114100,17166500,9890,9890,9890,9890,0
20240910,114000,17166500,9890,9890,9890,9890,0
20240910,113900,17166500,9890,9890,9890,9890,0
20240910,113800,17166500,9890,9890,9890,9890,0
20240910,113700,17166500,9890,9890,9890,9890,0
20240910,113600,17166500,9890,9890,9890,9890,0
20240910,113500,17166500,9890,9890,9890,9890,0
20240910,113400,17166500,9890,9890,9890,9890,41
20240910,113300,16761010,9900,9900,9900,9900,86
20240910,113200,15909610,9900,9900,9900,9900,3
20240910,113100,15879910,9900,9900,9900,9900,0
20240910,113000,15879910,9900,9900,9900,9900,0
20240910,112900,15879910,9900,9900,9900,9900,0
20240910,112800,15879910,9900,9900,9900,9900,20
20240910,112700,15681910,9900,9900,9900,9900,0
20240910,112600,15681910,9900,9900,9900,9900,0
20240910,112500,15681910,9900,9900,9900,9900,0
20240910,112400,15681910,9900,9900,9900,9900,0
20240910,112300,15681910,9900,9900,9900,9900,0
20240910,112200,15681910,9900,9900,9900,9900,0
20240910,112100,15681910,9900,9900,9900,9900,0
20240910,112000,15681910,9900,9900,9900,9900,0
20240910,111900,15681910,9900,9900,9900,9900,0
20240910,111800,15681910,9900,9900,9900,9900,0
20240910,111700,15681910,9900,9900,9900,9900,0
20240910,111600,15681910,9900,9900,9900,9900,50
20240910,111500,15186910,9900,9900,9900,9900,1
20240910,111400,15177010,9910,9910,9910,9910,0
20240910,111300,15177010,9910,9910,9910,9910,0
20240910,111200,15177010,9910,9910,9910,9910,0
20240910,111100,15177010,9910,9910,9910,9910,0
20240910,111000,15177010,9910,9910,9910,9910,0
20240910,110900,15177010,9910,9910,9910,9910,0
20240910,110800,15177010,9910,9910,9910,9910,0
20240910,110700,15177010,9910,9910,9910,9910,0
20240910,110600,15177010,9910,9910,9910,9910,0
20240910,110500,15177010,9910,9910,9910,9910,0
20240910,110400,15177010,9910,9910,9910,9910,50
20240910,110300,14681510,9890,9890,9890,9890,0
20240910,110200,14681510,9890,9890,9890,9890,0
20240910,110100,14681510,9890,9890,9890,9890,0
20240910,110000,14681510,9890,9890,9890,9890,0
20240910,105900,14681510,9890,9890,9890,9890,0
20240910,105800,14681510,9890,9890,9890,9890,0
20240910,105700,14681510,9890,9890,9890,9890,0
20240910,105600,14681510,9890,9890,9890,9890,0
20240910,105500,14681510,9890,9890,9890,9890,0
20240910,105400,14681510,9890,9890,9890,9890,0
20240910,105300,14681510,9890,9890,9890,9890,0
20240910,105200,14681510,9890,9890,9890,9890,0
20240910,105100,14681510,9890,9890,9890,9890,0
20240910,105000,14681510,9890,9890,9890,9890,0
20240910,104900,14681510,9890,9890,9890,9890,0
20240910,104800,14681510,9890,9890,9890,9890,0
20240910,104700,14681510,9890,9890,9890,9890,0
20240910,104600,14681510,9890,9890,9890,9890,0
20240910,104500,14681510,9890,9890,9890,9890,0
20240910,104400,14681510,9890,9890,9890,9890,0
20240910,104300,14681510,9890,9890,9890,9890,0
20240910,104200,14681510,9890,9890,9890,9890,0
20240910,104100,14681510,9890,9890,9890,9890,0
20240910,104000,14681510,9890,9900,9900,9890,50
20240910,103900,14187000,9890,9890,9890,9890,0
20240910,103800,14187000,9890,9890,9890,9890,0
20240910,103700,14187000,9890,9890,9890,9890,0
20240910,103600,14187000,9890,9890,9890,9890,0
20240910,103500,14187000,9890,9890,9890,9890,0
20240910,103400,14187000,9890,9890,9890,9890,0
20240910,103300,14187000,9890,9890,9890,9890,0
20240910,103200,14187000,9890,9890,9890,9890,0
20240910,103100,14187000,9890,9890,9890,9890,0
20240910,103000,14187000,9890,9890,9890,9890,0
20240910,102900,14187000,9890,9890,9890,9890,0
20240910,102800,14187000,9890,9890,9890,9890,0
20240910,102700,14187000,9890,9890,9890,9890,95
20240910,102600,13247450,9890,9890,9890,9890,134
20240910,102500,11922190,9890,9890,9890,9890,0
20240910,102400,11922190,9890,9890,9890,9890,0
20240910,102300,11922190,9890,9890,9890,9890,0
20240910,102200,11922190,9890,9890,9890,9890,0
20240910,102100,11922190,9890,9890,9890,9890,0
20240910,102000,11922190,9890,9890,9890,9890,0
20240910,101900,11922190,9890,9890,9890,9890,0
20240910,101800,11922190,9890,9890,9890,9890,0
20240910,101700,11922190,9890,9890,9890,9890,0
20240910,101600,11922190,9890,9890,9890,9890,0
20240910,101500,11922190,9890,9890,9890,9890,388
20240910,101400,8084870,9890,9890,9890,9890,0
20240910,101300,8084870,9890,9890,9890,9890,0
20240910,101200,8084870,9890,9890,9890,9890,0
20240910,101100,8084870,9890,9890,9890,9890,8
20240910,101000,8005750,9900,9900,9900,9900,0
20240910,100900,8005750,9900,9900,9900,9900,59
20240910,100800,7421650,9910,9910,9910,9910,10
20240910,100700,7322550,9940,9940,9940,9940,0
20240910,100600,7322550,9940,9940,9940,9940,0
20240910,100500,7322550,9940,9940,9940,9940,2
20240910,100400,7302670,9910,9910,9910,9910,5
20240910,100300,7253120,9910,9910,9910,9910,0
20240910,100200,7253120,9910,9910,9910,9910,6
20240910,100100,7193660,9910,9910,9910,9910,0
20240910,100000,7193660,9910,9910,9910,9910,0
20240910,095900,7193660,9910,9910,9910,9910,0
20240910,095800,7193660,9910,9910,9910,9910,0
20240910,095700,7193660,9910,9910,9910,9910,0
20240910,095600,7193660,9910,9910,9910,9910,0
20240910,095500,7193660,9910,9910,9910,9900,55
20240910,095400,6648660,9900,9900,9900,9900,0
20240910,095300,6648660,9900,9900,9900,9900,0
20240910,095200,6648660,9900,9900,9900,9900,0
20240910,095100,6648660,9900,9900,9900,9900,0
20240910,095000,6648660,9900,9900,9900,9900,0
20240910,094900,6648660,9900,9900,9900,9900,0
20240910,094800,6648660,9900,9900,9900,9900,0
20240910,094700,6648660,9900,9900,9900,9900,0
20240910,094600,6648660,9900,9900,9900,9900,10
20240910,094500,6549660,9940,9940,9940,9940,0
20240910,094400,6549660,9940,9940,9940,9940,0
20240910,094300,6549660,9940,9940,9940,9940,0
20240910,094200,6549660,9940,9940,9940,9940,0
20240910,094100,6549660,9940,9940,9940,9940,2
20240910,094000,6529780,9940,9940,9940,9940,0
20240910,093900,6529780,9940,9940,9940,9940,2
20240910,093800,6509900,9940,9940,9940,9940,0
20240910,093700,6509900,9940,9940,9940,9940,0
20240910,093600,6509900,9940,9940,9940,9940,65
20240910,093500,5863800,9950,9950,9950,9950,0
20240910,093400,5863800,9950,9950,9950,9950,0
20240910,093300,5863800,9950,9950,9950,9950,0
20240910,093200,5863800,9950,9950,9950,9950,0
20240910,093100,5863800,9950,9950,9950,9950,3
20240910,093000,5833950,9970,9970,9970,9970,2
20240910,092900,5814010,10020,9970,10020,9970,39
20240910,092800,5423280,9970,9970,9970,9970,0
20240910,092700,5423280,9970,9970,9970,9970,50
20240910,092600,4924780,9990,9990,9990,9990,0
20240910,092500,4924780,9990,9990,9990,9990,1
20240910,092400,4914790,9900,9900,9900,9900,0
20240910,092300,4914790,9900,9900,9900,9900,0
20240910,092200,4914790,9900,9900,9900,9900,10
20240910,092100,4815790,10050,10050,10050,10050,0
20240910,092000,4815790,10050,10050,10050,10050,0
20240910,091900,4815790,10050,10050,10050,10050,0
20240910,091800,4815790,10050,10050,10050,10050,0
20240910,091700,4815790,10050,10050,10050,10050,0
20240910,091600,4815790,10050,10050,10050,10050,0
20240910,091500,4815790,10050,10050,10050,10050,100
20240910,091400,3810790,10050,10050,10050,10050,1
20240910,091300,3800740,9910,9910,9910,9910,111
20240910,091200,2700730,10050,10050,10050,10050,0
20240910,091100,2700730,10050,10050,10050,10050,0
20240910,091000,2700730,10050,10050,10050,10050,0
20240910,090900,2700730,10050,10050,10050,10050,0
20240910,090800,2700730,10050,10050,10050,10050,0
20240910,090700,2700730,10050,10050,10050,10050,0
20240910,090600,2700730,10050,10050,10050,10050,0
20240910,090500,2700730,10050,10050,10050,10050,1
20240910,090400,2690680,9820,9820,9820,9820,0
20240910,090300,2690680,9820,9820,9820,9820,0
20240910,090200,2690680,9820,9820,9820,9820,0
20240910,090100,2690680,9820,9820,9820,9820,0
20240910,090000,2690680,9820,9820,9820,9820,274