KissMeData/065130/min/candle-20240905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,194000,53822670,4180,4180,4180,4180,690
20240905,193900,53822670,4180,4180,4180,4180,0
20240905,193800,53822670,4180,4180,4180,4180,0
20240905,193700,53822670,4180,4180,4180,4180,0
20240905,193600,53822670,4180,4180,4180,4180,0
20240905,193500,53822670,4180,4180,4180,4180,0
20240905,193400,53822670,4180,4180,4180,4180,0
20240905,193300,53822670,4180,4180,4180,4180,0
20240905,193200,53822670,4180,4180,4180,4180,0
20240905,193100,53822670,4180,4180,4180,4180,0
20240905,193000,53822670,4180,4180,4180,4180,0
20240905,192900,53822670,4180,4180,4180,4180,0
20240905,192800,53822670,4180,4180,4180,4180,0
20240905,192700,53822670,4180,4180,4180,4180,0
20240905,192600,53822670,4180,4180,4180,4180,0
20240905,192500,53822670,4180,4180,4180,4180,0
20240905,192400,53822670,4180,4180,4180,4180,0
20240905,192300,53822670,4180,4180,4180,4180,0
20240905,192200,53822670,4180,4180,4180,4180,0
20240905,192100,53822670,4180,4180,4180,4180,0
20240905,192000,53822670,4180,4180,4180,4180,0
20240905,191900,53822670,4180,4180,4180,4180,0
20240905,191800,53822670,4180,4180,4180,4180,0
20240905,191700,53822670,4180,4180,4180,4180,0
20240905,191600,53822670,4180,4180,4180,4180,0
20240905,191500,53822670,4180,4180,4180,4180,0
20240905,191400,53822670,4180,4180,4180,4180,0
20240905,191300,53822670,4180,4180,4180,4180,0
20240905,191200,53822670,4180,4180,4180,4180,0
20240905,191100,53822670,4180,4180,4180,4180,0
20240905,191000,53822670,4180,4180,4180,4180,690
20240905,190900,53822670,4180,4180,4180,4180,0
20240905,190800,53822670,4180,4180,4180,4180,0
20240905,190700,53822670,4180,4180,4180,4180,0
20240905,190600,53822670,4180,4180,4180,4180,0
20240905,190500,53822670,4180,4180,4180,4180,0
20240905,190400,53822670,4180,4180,4180,4180,0
20240905,190300,53822670,4180,4180,4180,4180,0
20240905,190200,53822670,4180,4180,4180,4180,0
20240905,190100,53822670,4180,4180,4180,4180,0
20240905,190000,53822670,4180,4180,4180,4180,0
20240905,185900,53822670,4180,4180,4180,4180,0
20240905,185800,53822670,4180,4180,4180,4180,0
20240905,185700,53822670,4180,4180,4180,4180,0
20240905,185600,53822670,4180,4180,4180,4180,0
20240905,185500,53822670,4180,4180,4180,4180,0
20240905,185400,53822670,4180,4180,4180,4180,0
20240905,185300,53822670,4180,4180,4180,4180,0
20240905,185200,53822670,4180,4180,4180,4180,0
20240905,185100,53822670,4180,4180,4180,4180,0
20240905,185000,53822670,4180,4180,4180,4180,0
20240905,184900,53822670,4180,4180,4180,4180,0
20240905,184800,53822670,4180,4180,4180,4180,0
20240905,184700,53822670,4180,4180,4180,4180,0
20240905,184600,53822670,4180,4180,4180,4180,0
20240905,184500,53822670,4180,4180,4180,4180,0
20240905,184400,53822670,4180,4180,4180,4180,0
20240905,184300,53822670,4180,4180,4180,4180,0
20240905,184200,53822670,4180,4180,4180,4180,0
20240905,184100,53822670,4180,4180,4180,4180,0
20240905,184000,53822670,4180,4180,4180,4180,690
20240905,183900,53822670,4180,4180,4180,4180,0
20240905,183800,53822670,4180,4180,4180,4180,0
20240905,183700,53822670,4180,4180,4180,4180,0
20240905,183600,53822670,4180,4180,4180,4180,0
20240905,183500,53822670,4180,4180,4180,4180,0
20240905,183400,53822670,4180,4180,4180,4180,0
20240905,183300,53822670,4180,4180,4180,4180,0
20240905,183200,53822670,4180,4180,4180,4180,0
20240905,183100,53822670,4180,4180,4180,4180,0
20240905,183000,53822670,4180,4180,4180,4180,0
20240905,182900,53822670,4180,4180,4180,4180,0
20240905,182800,53822670,4180,4180,4180,4180,0
20240905,182700,53822670,4180,4180,4180,4180,0
20240905,182600,53822670,4180,4180,4180,4180,0
20240905,182500,53822670,4180,4180,4180,4180,0
20240905,182400,53822670,4180,4180,4180,4180,0
20240905,182300,53822670,4180,4180,4180,4180,0
20240905,182200,53822670,4180,4180,4180,4180,0
20240905,182100,53822670,4180,4180,4180,4180,0
20240905,182000,53822670,4180,4180,4180,4180,0
20240905,181900,53822670,4180,4180,4180,4180,0
20240905,181800,53822670,4180,4180,4180,4180,0
20240905,181700,53822670,4180,4180,4180,4180,0
20240905,181600,53822670,4180,4180,4180,4180,0
20240905,181500,53822670,4180,4180,4180,4180,0
20240905,181400,53822670,4180,4180,4180,4180,0
20240905,181300,53822670,4180,4180,4180,4180,0
20240905,181200,53822670,4180,4180,4180,4180,0
20240905,181100,53822670,4180,4180,4180,4180,0
20240905,181000,53822670,4180,4180,4180,4180,690
20240905,180900,53822670,4180,4180,4180,4180,0
20240905,180800,53822670,4180,4180,4180,4180,0
20240905,180700,53822670,4180,4180,4180,4180,0
20240905,180600,53822670,4180,4180,4180,4180,0
20240905,180500,53822670,4180,4180,4180,4180,0
20240905,180400,53822670,4180,4180,4180,4180,0
20240905,180300,53822670,4180,4180,4180,4180,0
20240905,180200,53822670,4180,4180,4180,4180,0
20240905,180100,53822670,4180,4180,4180,4180,0
20240905,180000,53822670,4180,4180,4180,4180,0
20240905,175900,53822670,4180,4180,4180,4180,0
20240905,175800,53822670,4180,4180,4180,4180,0
20240905,175700,53822670,4180,4180,4180,4180,0
20240905,175600,53822670,4180,4180,4180,4180,0
20240905,175500,53822670,4180,4180,4180,4180,0
20240905,175400,53822670,4180,4180,4180,4180,0
20240905,175300,53822670,4180,4180,4180,4180,0
20240905,175200,53822670,4180,4180,4180,4180,0
20240905,175100,53822670,4180,4180,4180,4180,0
20240905,175000,53822670,4180,4180,4180,4180,0
20240905,174900,53822670,4180,4180,4180,4180,0
20240905,174800,53822670,4180,4180,4180,4180,0
20240905,174700,53822670,4180,4180,4180,4180,0
20240905,174600,53822670,4180,4180,4180,4180,0
20240905,174500,53822670,4180,4180,4180,4180,0
20240905,174400,53822670,4180,4180,4180,4180,0
20240905,174300,53822670,4180,4180,4180,4180,0
20240905,174200,53822670,4180,4180,4180,4180,0
20240905,174100,53822670,4180,4180,4180,4180,0
20240905,174000,53822670,4180,4180,4180,4180,690
20240905,173900,53822670,4180,4180,4180,4180,0
20240905,173800,53822670,4180,4180,4180,4180,0
20240905,173700,53822670,4180,4180,4180,4180,0
20240905,173600,53822670,4180,4180,4180,4180,0
20240905,173500,53822670,4180,4180,4180,4180,0
20240905,173400,53822670,4180,4180,4180,4180,0
20240905,173300,53822670,4180,4180,4180,4180,0
20240905,173200,53822670,4180,4180,4180,4180,0
20240905,173100,53822670,4180,4180,4180,4180,0
20240905,173000,53822670,4180,4180,4180,4180,0
20240905,172900,53822670,4180,4180,4180,4180,0
20240905,172800,53822670,4180,4180,4180,4180,0
20240905,172700,53822670,4180,4180,4180,4180,0
20240905,172600,53822670,4180,4180,4180,4180,0
20240905,172500,53822670,4180,4180,4180,4180,0
20240905,172400,53822670,4180,4180,4180,4180,0
20240905,172300,53822670,4180,4180,4180,4180,0
20240905,172200,53822670,4180,4180,4180,4180,0
20240905,172100,53822670,4180,4180,4180,4180,0
20240905,172000,53822670,4180,4180,4180,4180,0
20240905,171900,53822670,4180,4180,4180,4180,0
20240905,171800,53822670,4180,4180,4180,4180,0
20240905,171700,53822670,4180,4180,4180,4180,0
20240905,171600,53822670,4180,4180,4180,4180,0
20240905,171500,53822670,4180,4180,4180,4180,0
20240905,171400,53822670,4180,4180,4180,4180,0
20240905,171300,53822670,4180,4180,4180,4180,0
20240905,171200,53822670,4180,4180,4180,4180,0
20240905,171100,53822670,4180,4180,4180,4180,0
20240905,171000,53822670,4180,4180,4180,4180,690
20240905,170900,53822670,4180,4180,4180,4180,0
20240905,170800,53822670,4180,4180,4180,4180,0
20240905,170700,53822670,4180,4180,4180,4180,0
20240905,170600,53822670,4180,4180,4180,4180,0
20240905,170500,53822670,4180,4180,4180,4180,0
20240905,170400,53822670,4180,4180,4180,4180,0
20240905,170300,53822670,4180,4180,4180,4180,0
20240905,170200,53822670,4180,4180,4180,4180,0
20240905,170100,53822670,4180,4180,4180,4180,0
20240905,170000,53822670,4180,4180,4180,4180,0
20240905,165900,53822670,4180,4180,4180,4180,0
20240905,165800,53822670,4180,4180,4180,4180,0
20240905,165700,53822670,4180,4180,4180,4180,0
20240905,165600,53822670,4180,4180,4180,4180,0
20240905,165500,53822670,4180,4180,4180,4180,0
20240905,165400,53822670,4180,4180,4180,4180,0
20240905,165300,53822670,4180,4180,4180,4180,0
20240905,165200,53822670,4180,4180,4180,4180,0
20240905,165100,53822670,4180,4180,4180,4180,0
20240905,165000,53822670,4180,4180,4180,4180,0
20240905,164900,53822670,4180,4180,4180,4180,0
20240905,164800,53822670,4180,4180,4180,4180,0
20240905,164700,53822670,4180,4180,4180,4180,0
20240905,164600,53822670,4180,4180,4180,4180,0
20240905,164500,53822670,4180,4180,4180,4180,0
20240905,164400,53822670,4180,4180,4180,4180,0
20240905,164300,53822670,4180,4180,4180,4180,0
20240905,164200,53822670,4180,4180,4180,4180,0
20240905,164100,53822670,4180,4180,4180,4180,0
20240905,164000,53822670,4180,4180,4180,4180,690
20240905,163900,53822670,4180,4180,4180,4180,0
20240905,163800,53822670,4180,4180,4180,4180,0
20240905,163700,53822670,4180,4180,4180,4180,0
20240905,163600,53822670,4180,4180,4180,4180,0
20240905,163500,53822670,4180,4180,4180,4180,0
20240905,163400,53822670,4180,4180,4180,4180,0
20240905,163300,53822670,4180,4180,4180,4180,0
20240905,163200,53822670,4180,4180,4180,4180,0
20240905,163100,53822670,4180,4180,4180,4180,0
20240905,163000,53822670,4180,4180,4180,4180,0
20240905,162900,53822670,4180,4180,4180,4180,0
20240905,162800,53822670,4180,4180,4180,4180,0
20240905,162700,53822670,4180,4180,4180,4180,0
20240905,162600,53822670,4180,4180,4180,4180,0
20240905,162500,53822670,4180,4180,4180,4180,0
20240905,162400,53822670,4180,4180,4180,4180,0
20240905,162300,53822670,4180,4180,4180,4180,0
20240905,162200,53822670,4180,4180,4180,4180,0
20240905,162100,53822670,4180,4180,4180,4180,0
20240905,162000,53822670,4180,4180,4180,4180,0
20240905,161900,53822670,4180,4180,4180,4180,0
20240905,161800,53822670,4180,4180,4180,4180,0
20240905,161700,53822670,4180,4180,4180,4180,0
20240905,161600,53822670,4180,4180,4180,4180,0
20240905,161500,53822670,4180,4180,4180,4180,0
20240905,161400,53822670,4180,4180,4180,4180,0
20240905,161300,53822670,4180,4180,4180,4180,0
20240905,161200,53822670,4180,4180,4180,4180,0
20240905,161100,53822670,4180,4180,4180,4180,0
20240905,161000,53822670,4180,4180,4180,4180,690
20240905,160900,53822670,4180,4180,4180,4180,0
20240905,160800,53822670,4180,4180,4180,4180,0
20240905,160700,53822670,4180,4180,4180,4180,0
20240905,160600,53822670,4180,4180,4180,4180,0
20240905,160500,53822670,4180,4180,4180,4180,0
20240905,160400,53822670,4180,4180,4180,4180,0
20240905,160300,53822670,4180,4180,4180,4180,0
20240905,160200,53822670,4180,4180,4180,4180,0
20240905,160100,53822670,4180,4180,4180,4180,0
20240905,160000,53822670,4180,4180,4180,4180,0
20240905,155900,53822670,4180,4180,4180,4180,0
20240905,155800,53822670,4180,4180,4180,4180,0
20240905,155700,53822670,4180,4180,4180,4180,0
20240905,155600,53822670,4180,4180,4180,4180,0
20240905,155500,53822670,4180,4180,4180,4180,0
20240905,155400,53822670,4180,4180,4180,4180,0
20240905,155300,53822670,4180,4180,4180,4180,0
20240905,155200,53822670,4180,4180,4180,4180,0
20240905,155100,53822670,4180,4180,4180,4180,0
20240905,155000,53822670,4180,4180,4180,4180,0
20240905,154900,53822670,4180,4180,4180,4180,0
20240905,154800,53822670,4180,4180,4180,4180,0
20240905,154700,53822670,4180,4180,4180,4180,0
20240905,154600,53822670,4180,4180,4180,4180,0
20240905,154500,53822670,4180,4180,4180,4180,0
20240905,154400,53822670,4180,4180,4180,4180,0
20240905,154300,53822670,4180,4180,4180,4180,0
20240905,154200,53822670,4180,4180,4180,4180,0
20240905,154100,53822670,4180,4180,4180,4180,0
20240905,154000,53822670,4180,4180,4180,4180,690
20240905,153900,53822670,4180,4180,4180,4180,0
20240905,153800,53822670,4180,4180,4180,4180,0
20240905,153700,53822670,4180,4180,4180,4180,0
20240905,153600,53822670,4180,4180,4180,4180,0
20240905,153500,53822670,4180,4180,4180,4180,0
20240905,153400,53822670,4180,4180,4180,4180,0
20240905,153300,53822670,4180,4180,4180,4180,0
20240905,153200,53822670,4180,4180,4180,4180,0
20240905,153100,53822670,4180,4180,4180,4180,0
20240905,153000,53822670,4180,4180,4180,4180,690
20240905,152900,50938470,4200,4200,4200,4200,0
20240905,152800,50938470,4200,4200,4200,4200,0
20240905,152700,50938470,4200,4200,4200,4200,0
20240905,152600,50938470,4200,4200,4200,4200,0
20240905,152500,50938470,4200,4200,4200,4200,0
20240905,152400,50938470,4200,4200,4200,4200,0
20240905,152300,50938470,4200,4200,4200,4200,0
20240905,152200,50938470,4200,4200,4200,4200,0
20240905,152100,50938470,4200,4200,4200,4200,0
20240905,152000,50938470,4200,4200,4200,4200,0
20240905,151900,50938470,4200,4200,4200,4200,0
20240905,151800,50938470,4200,4200,4200,4200,0
20240905,151700,50938470,4200,4200,4200,4200,0
20240905,151600,50938470,4200,4200,4200,4200,10
20240905,151500,50896470,4200,4200,4200,4200,10
20240905,151400,50854470,4200,4200,4200,4200,5
20240905,151300,50833470,4200,4200,4200,4200,0
20240905,151200,50833470,4200,4200,4200,4200,0
20240905,151100,50833470,4200,4200,4200,4200,0
20240905,151000,50833470,4200,4195,4200,4190,260
20240905,150900,49742220,4190,4190,4190,4190,0
20240905,150800,49742220,4190,4200,4200,4190,232
20240905,150700,48769025,4205,4210,4210,4205,299
20240905,150600,47511380,4220,4220,4220,4220,0
20240905,150500,47511380,4220,4220,4220,4220,0
20240905,150400,47511380,4220,4220,4220,4220,10
20240905,150300,47469180,4220,4220,4220,4220,10
20240905,150200,47426980,4220,4220,4220,4220,0
20240905,150100,47426980,4220,4220,4220,4220,0
20240905,150000,47426980,4220,4220,4220,4220,0
20240905,145900,47426980,4220,4220,4220,4220,0
20240905,145800,47426980,4220,4220,4220,4220,0
20240905,145700,47426980,4220,4220,4220,4220,0
20240905,145600,47426980,4220,4220,4220,4220,0
20240905,145500,47426980,4220,4220,4220,4220,0
20240905,145400,47426980,4220,4220,4220,4220,0
20240905,145300,47426980,4220,4220,4220,4220,0
20240905,145200,47426980,4220,4220,4220,4220,0
20240905,145100,47426980,4220,4220,4220,4220,0
20240905,145000,47426980,4220,4220,4220,4220,0
20240905,144900,47426980,4220,4220,4220,4220,0
20240905,144800,47426980,4220,4220,4220,4220,0
20240905,144700,47426980,4220,4220,4220,4220,0
20240905,144600,47426980,4220,4220,4220,4220,0
20240905,144500,47426980,4220,4220,4220,4220,0
20240905,144400,47426980,4220,4220,4220,4220,0
20240905,144300,47426980,4220,4220,4220,4220,0
20240905,144200,47426980,4220,4220,4220,4220,0
20240905,144100,47426980,4220,4220,4220,4220,1
20240905,144000,47422760,4220,4220,4220,4220,4
20240905,143900,47405880,4220,4220,4220,4220,0
20240905,143800,47405880,4220,4220,4220,4220,0
20240905,143700,47405880,4220,4220,4220,4220,0
20240905,143600,47405880,4220,4220,4220,4220,9
20240905,143500,47367900,4215,4215,4215,4215,0
20240905,143400,47367900,4215,4200,4215,4200,149
20240905,143300,46741430,4200,4200,4200,4200,0
20240905,143200,46741430,4200,4200,4200,4200,0
20240905,143100,46741430,4200,4200,4200,4200,431
20240905,143000,44931230,4190,4190,4190,4190,0
20240905,142900,44931230,4190,4190,4190,4190,0
20240905,142800,44931230,4190,4190,4190,4190,0
20240905,142700,44931230,4190,4190,4190,4190,0
20240905,142600,44931230,4190,4190,4190,4190,0
20240905,142500,44931230,4190,4190,4190,4190,0
20240905,142400,44931230,4190,4190,4190,4190,0
20240905,142300,44931230,4190,4190,4190,4190,0
20240905,142200,44931230,4190,4190,4190,4190,4
20240905,142100,44914470,4190,4190,4190,4190,30
20240905,142000,44788770,4195,4195,4195,4195,141
20240905,141900,44197275,4215,4215,4215,4215,0
20240905,141800,44197275,4215,4215,4215,4215,0
20240905,141700,44197275,4215,4215,4215,4215,0
20240905,141600,44197275,4215,4215,4215,4215,0
20240905,141500,44197275,4215,4215,4215,4215,0
20240905,141400,44197275,4215,4215,4215,4215,0
20240905,141300,44197275,4215,4205,4215,4205,11
20240905,141200,44151010,4190,4190,4190,4190,0
20240905,141100,44151010,4190,4190,4190,4190,0
20240905,141000,44151010,4190,4190,4190,4190,0
20240905,140900,44151010,4190,4190,4190,4190,0
20240905,140800,44151010,4190,4190,4190,4190,0
20240905,140700,44151010,4190,4190,4190,4190,0
20240905,140600,44151010,4190,4190,4190,4190,0
20240905,140500,44151010,4190,4190,4190,4190,0
20240905,140400,44151010,4190,4190,4190,4190,0
20240905,140300,44151010,4190,4190,4190,4190,0
20240905,140200,44151010,4190,4190,4190,4190,0
20240905,140100,44151010,4190,4190,4190,4190,0
20240905,140000,44151010,4190,4190,4190,4190,0
20240905,135900,44151010,4190,4190,4190,4190,0
20240905,135800,44151010,4190,4190,4190,4190,0
20240905,135700,44151010,4190,4190,4190,4190,0
20240905,135600,44151010,4190,4190,4190,4190,0
20240905,135500,44151010,4190,4190,4190,4190,0
20240905,135400,44151010,4190,4190,4190,4190,0
20240905,135300,44151010,4190,4190,4190,4190,0
20240905,135200,44151010,4190,4190,4190,4190,0
20240905,135100,44151010,4190,4190,4190,4190,0
20240905,135000,44151010,4190,4190,4190,4190,0
20240905,134900,44151010,4190,4190,4190,4190,0
20240905,134800,44151010,4190,4190,4190,4190,0
20240905,134700,44151010,4190,4190,4190,4190,0
20240905,134600,44151010,4190,4190,4190,4190,135
20240905,134500,43585360,4190,4190,4190,4190,0
20240905,134400,43585360,4190,4190,4190,4190,0
20240905,134300,43585360,4190,4190,4190,4190,0
20240905,134200,43585360,4190,4190,4190,4190,0
20240905,134100,43585360,4190,4190,4190,4190,0
20240905,134000,43585360,4190,4190,4190,4190,0
20240905,133900,43585360,4190,4190,4190,4190,0
20240905,133800,43585360,4190,4190,4190,4190,0
20240905,133700,43585360,4190,4190,4190,4190,0
20240905,133600,43585360,4190,4195,4195,4190,328
20240905,133500,42210640,4190,4190,4190,4190,0
20240905,133400,42210640,4190,4205,4205,4190,682
20240905,133300,39350300,4205,4205,4205,4205,0
20240905,133200,39350300,4205,4205,4205,4205,20
20240905,133100,39266200,4205,4205,4205,4205,0
20240905,133000,39266200,4205,4205,4205,4205,0
20240905,132900,39266200,4205,4205,4205,4205,6
20240905,132800,39240970,4205,4205,4205,4205,0
20240905,132700,39240970,4205,4205,4205,4205,30
20240905,132600,39114820,4205,4205,4205,4205,0
20240905,132500,39114820,4205,4205,4205,4205,0
20240905,132400,39114820,4205,4205,4205,4205,0
20240905,132300,39114820,4205,4205,4205,4205,280
20240905,132200,37937420,4190,4190,4190,4190,0
20240905,132100,37937420,4190,4190,4190,4190,0
20240905,132000,37937420,4190,4205,4205,4190,25
20240905,131900,37832640,4205,4205,4205,4205,0
20240905,131800,37832640,4205,4205,4205,4205,0
20240905,131700,37832640,4205,4205,4205,4205,0
20240905,131600,37832640,4205,4205,4205,4205,0
20240905,131500,37832640,4205,4205,4205,4205,0
20240905,131400,37832640,4205,4205,4205,4205,0
20240905,131300,37832640,4205,4205,4205,4205,0
20240905,131200,37832640,4205,4205,4205,4205,0
20240905,131100,37832640,4205,4205,4205,4205,1
20240905,131000,37828435,4190,4190,4190,4190,0
20240905,130900,37828435,4190,4190,4190,4190,0
20240905,130800,37828435,4190,4190,4190,4190,0
20240905,130700,37828435,4190,4195,4195,4190,100
20240905,130600,37409340,4195,4195,4195,4195,0
20240905,130500,37409340,4195,4195,4195,4195,0
20240905,130400,37409340,4195,4195,4195,4195,0
20240905,130300,37409340,4195,4195,4195,4195,0
20240905,130200,37409340,4195,4195,4195,4195,21
20240905,130100,37321245,4195,4195,4195,4195,0
20240905,130000,37321245,4195,4195,4195,4195,0
20240905,125900,37321245,4195,4195,4195,4195,0
20240905,125800,37321245,4195,4195,4195,4195,3
20240905,125700,37308660,4200,4200,4200,4200,0
20240905,125600,37308660,4200,4200,4200,4200,0
20240905,125500,37308660,4200,4200,4200,4200,0
20240905,125400,37308660,4200,4205,4205,4200,240
20240905,125300,36300410,4200,4200,4200,4200,0
20240905,125200,36300410,4200,4205,4205,4200,212
20240905,125100,35409055,4205,4205,4205,4205,0
20240905,125000,35409055,4205,4205,4205,4205,0
20240905,124900,35409055,4205,4205,4205,4205,0
20240905,124800,35409055,4205,4205,4205,4205,0
20240905,124700,35409055,4205,4205,4205,4205,0
20240905,124600,35409055,4205,4205,4205,4205,0
20240905,124500,35409055,4205,4205,4205,4205,0
20240905,124400,35409055,4205,4205,4205,4205,0
20240905,124300,35409055,4205,4205,4205,4205,0
20240905,124200,35409055,4205,4205,4205,4205,0
20240905,124100,35409055,4205,4205,4205,4205,0
20240905,124000,35409055,4205,4205,4205,4205,0
20240905,123900,35409055,4205,4220,4220,4205,524
20240905,123800,33201660,4220,4220,4220,4220,0
20240905,123700,33201660,4220,4220,4220,4220,0
20240905,123600,33201660,4220,4220,4220,4220,0
20240905,123500,33201660,4220,4220,4220,4220,0
20240905,123400,33201660,4220,4220,4220,4220,0
20240905,123300,33201660,4220,4220,4220,4220,0
20240905,123200,33201660,4220,4220,4220,4220,0
20240905,123100,33201660,4220,4220,4220,4220,0
20240905,123000,33201660,4220,4220,4220,4220,0
20240905,122900,33201660,4220,4220,4220,4220,0
20240905,122800,33201660,4220,4220,4220,4220,0
20240905,122700,33201660,4220,4220,4220,4220,0
20240905,122600,33201660,4220,4220,4220,4220,0
20240905,122500,33201660,4220,4220,4220,4220,0
20240905,122400,33201660,4220,4220,4220,4220,200
20240905,122300,32357660,4220,4220,4220,4220,0
20240905,122200,32357660,4220,4220,4220,4220,0
20240905,122100,32357660,4220,4225,4225,4220,300
20240905,122000,31091410,4220,4220,4220,4220,0
20240905,121900,31091410,4220,4220,4220,4220,0
20240905,121800,31091410,4220,4220,4220,4220,0
20240905,121700,31091410,4220,4220,4220,4220,0
20240905,121600,31091410,4220,4220,4220,4220,0
20240905,121500,31091410,4220,4220,4220,4220,0
20240905,121400,31091410,4220,4220,4220,4220,1
20240905,121300,31087190,4245,4245,4245,4245,0
20240905,121200,31087190,4245,4245,4245,4245,0
20240905,121100,31087190,4245,4245,4245,4245,0
20240905,121000,31087190,4245,4245,4245,4245,1
20240905,120900,31082945,4220,4220,4220,4220,0
20240905,120800,31082945,4220,4220,4220,4220,0
20240905,120700,31082945,4220,4220,4220,4220,0
20240905,120600,31082945,4220,4220,4220,4220,0
20240905,120500,31082945,4220,4220,4220,4220,0
20240905,120400,31082945,4220,4220,4220,4220,0
20240905,120300,31082945,4220,4220,4220,4220,0
20240905,120200,31082945,4220,4220,4220,4220,0
20240905,120100,31082945,4220,4220,4220,4220,0
20240905,120000,31082945,4220,4220,4220,4220,0
20240905,115900,31082945,4220,4220,4220,4220,0
20240905,115800,31082945,4220,4230,4230,4220,203
20240905,115700,30225755,4250,4250,4250,4250,0
20240905,115600,30225755,4250,4250,4250,4250,0
20240905,115500,30225755,4250,4250,4250,4250,0
20240905,115400,30225755,4250,4250,4250,4250,0
20240905,115300,30225755,4250,4250,4250,4250,0
20240905,115200,30225755,4250,4250,4250,4250,0
20240905,115100,30225755,4250,4250,4250,4250,0
20240905,115000,30225755,4250,4250,4250,4250,0
20240905,114900,30225755,4250,4250,4250,4250,0
20240905,114800,30225755,4250,4250,4250,4250,0
20240905,114700,30225755,4250,4250,4250,4250,0
20240905,114600,30225755,4250,4250,4250,4250,0
20240905,114500,30225755,4250,4250,4250,4250,18
20240905,114400,30149255,4250,4250,4250,4250,1
20240905,114300,30145005,4230,4230,4230,4230,7
20240905,114200,30115395,4220,4220,4220,4220,0
20240905,114100,30115395,4220,4220,4220,4220,0
20240905,114000,30115395,4220,4220,4220,4220,0
20240905,113900,30115395,4220,4220,4220,4220,0
20240905,113800,30115395,4220,4220,4220,4220,0
20240905,113700,30115395,4220,4220,4220,4220,0
20240905,113600,30115395,4220,4220,4220,4220,0
20240905,113500,30115395,4220,4220,4220,4220,0
20240905,113400,30115395,4220,4220,4220,4220,0
20240905,113300,30115395,4220,4220,4220,4220,0
20240905,113200,30115395,4220,4220,4220,4220,0
20240905,113100,30115395,4220,4220,4220,4220,0
20240905,113000,30115395,4220,4220,4220,4220,0
20240905,112900,30115395,4220,4220,4220,4220,0
20240905,112800,30115395,4220,4220,4220,4220,0
20240905,112700,30115395,4220,4220,4220,4220,0
20240905,112600,30115395,4220,4220,4220,4220,0
20240905,112500,30115395,4220,4220,4220,4220,0
20240905,112400,30115395,4220,4220,4220,4220,0
20240905,112300,30115395,4220,4220,4220,4220,0
20240905,112200,30115395,4220,4220,4220,4220,0
20240905,112100,30115395,4220,4220,4220,4220,0
20240905,112000,30115395,4220,4230,4230,4220,200
20240905,111900,29269940,4230,4230,4230,4230,130
20240905,111800,28720040,4245,4245,4245,4245,0
20240905,111700,28720040,4245,4245,4245,4245,0
20240905,111600,28720040,4245,4245,4245,4245,0
20240905,111500,28720040,4245,4245,4245,4245,0
20240905,111400,28720040,4245,4245,4245,4245,0
20240905,111300,28720040,4245,4245,4245,4245,0
20240905,111200,28720040,4245,4245,4245,4245,0
20240905,111100,28720040,4245,4245,4245,4245,0
20240905,111000,28720040,4245,4245,4245,4245,0
20240905,110900,28720040,4245,4245,4245,4245,428
20240905,110800,26903180,4245,4250,4250,4245,253
20240905,110700,25829185,4245,4245,4245,4245,0
20240905,110600,25829185,4245,4250,4250,4245,1161
20240905,110500,20895040,4250,4250,4250,4250,0
20240905,110400,20895040,4250,4250,4250,4250,0
20240905,110300,20895040,4250,4250,4250,4250,0
20240905,110200,20895040,4250,4250,4250,4250,0
20240905,110100,20895040,4250,4250,4250,4250,0
20240905,110000,20895040,4250,4250,4250,4250,600
20240905,105900,18345040,4280,4280,4280,4280,0
20240905,105800,18345040,4280,4280,4280,4280,0
20240905,105700,18345040,4280,4280,4280,4280,1
20240905,105600,18340760,4250,4250,4250,4250,0
20240905,105500,18340760,4250,4250,4250,4250,0
20240905,105400,18340760,4250,4250,4250,4250,0
20240905,105300,18340760,4250,4250,4250,4250,0
20240905,105200,18340760,4250,4250,4250,4250,0
20240905,105100,18340760,4250,4260,4260,4250,2110
20240905,105000,9360450,4295,4295,4295,4295,0
20240905,104900,9360450,4295,4295,4295,4295,0
20240905,104800,9360450,4295,4295,4295,4295,0
20240905,104700,9360450,4295,4295,4295,4295,0
20240905,104600,9360450,4295,4295,4295,4295,0
20240905,104500,9360450,4295,4295,4295,4295,0
20240905,104400,9360450,4295,4295,4295,4295,0
20240905,104300,9360450,4295,4295,4295,4295,0
20240905,104200,9360450,4295,4295,4295,4295,0
20240905,104100,9360450,4295,4295,4295,4295,0
20240905,104000,9360450,4295,4295,4295,4295,0
20240905,103900,9360450,4295,4295,4295,4295,0
20240905,103800,9360450,4295,4295,4295,4295,0
20240905,103700,9360450,4295,4295,4295,4295,0
20240905,103600,9360450,4295,4295,4295,4295,0
20240905,103500,9360450,4295,4295,4295,4295,1
20240905,103400,9356155,4295,4295,4295,4295,0
20240905,103300,9356155,4295,4295,4295,4295,1
20240905,103200,9351860,4265,4265,4265,4265,0
20240905,103100,9351860,4265,4265,4265,4265,0
20240905,103000,9351860,4265,4265,4265,4265,0
20240905,102900,9351860,4265,4265,4265,4265,0
20240905,102800,9351860,4265,4265,4265,4265,0
20240905,102700,9351860,4265,4265,4265,4265,0
20240905,102600,9351860,4265,4265,4265,4265,457
20240905,102500,7402755,4265,4265,4265,4265,0
20240905,102400,7402755,4265,4265,4265,4265,0
20240905,102300,7402755,4265,4265,4265,4265,0
20240905,102200,7402755,4265,4265,4265,4265,110
20240905,102100,6933605,4295,4295,4295,4295,0
20240905,102000,6933605,4295,4295,4295,4295,0
20240905,101900,6933605,4295,4295,4295,4295,0
20240905,101800,6933605,4295,4295,4295,4295,0
20240905,101700,6933605,4295,4295,4295,4295,0
20240905,101600,6933605,4295,4295,4295,4295,10
20240905,101500,6890655,4295,4295,4295,4295,0
20240905,101400,6890655,4295,4295,4295,4295,0
20240905,101300,6890655,4295,4295,4295,4295,0
20240905,101200,6890655,4295,4295,4295,4295,0
20240905,101100,6890655,4295,4295,4295,4295,2
20240905,101000,6882065,4295,4295,4295,4295,0
20240905,100900,6882065,4295,4295,4295,4295,0
20240905,100800,6882065,4295,4265,4295,4265,2
20240905,100700,6873505,4295,4295,4295,4295,0
20240905,100600,6873505,4295,4295,4295,4295,0
20240905,100500,6873505,4295,4295,4295,4295,0
20240905,100400,6873505,4295,4295,4295,4295,0
20240905,100300,6873505,4295,4295,4295,4295,0
20240905,100200,6873505,4295,4295,4295,4295,5
20240905,100100,6852030,4265,4265,4265,4265,0
20240905,100000,6852030,4265,4265,4265,4265,0
20240905,095900,6852030,4265,4265,4265,4265,0
20240905,095800,6852030,4265,4265,4265,4265,0
20240905,095700,6852030,4265,4265,4265,4265,0
20240905,095600,6852030,4265,4295,4295,4265,134
20240905,095500,6280490,4265,4265,4265,4265,0
20240905,095400,6280490,4265,4265,4265,4265,0
20240905,095300,6280490,4265,4265,4265,4265,0
20240905,095200,6280490,4265,4265,4265,4265,0
20240905,095100,6280490,4265,4265,4265,4265,0
20240905,095000,6280490,4265,4265,4265,4265,0
20240905,094900,6280490,4265,4265,4265,4265,0
20240905,094800,6280490,4265,4265,4265,4265,0
20240905,094700,6280490,4265,4265,4265,4265,0
20240905,094600,6280490,4265,4265,4265,4265,0
20240905,094500,6280490,4265,4265,4265,4265,0
20240905,094400,6280490,4265,4265,4265,4265,0
20240905,094300,6280490,4265,4265,4265,4265,0
20240905,094200,6280490,4265,4270,4270,4265,57
20240905,094100,6037250,4295,4295,4295,4295,0
20240905,094000,6037250,4295,4295,4295,4295,5
20240905,093900,6015775,4295,4280,4295,4280,10
20240905,093800,5972865,4280,4280,4280,4280,1
20240905,093700,5968585,4260,4260,4260,4260,0
20240905,093600,5968585,4260,4260,4260,4260,0
20240905,093500,5968585,4260,4260,4260,4260,0
20240905,093400,5968585,4260,4260,4260,4260,0
20240905,093300,5968585,4260,4260,4260,4260,0
20240905,093200,5968585,4260,4260,4260,4260,0
20240905,093100,5968585,4260,4260,4260,4260,0
20240905,093000,5968585,4260,4260,4260,4260,0
20240905,092900,5968585,4260,4260,4260,4260,0
20240905,092800,5968585,4260,4260,4260,4260,5
20240905,092700,5947285,4295,4295,4295,4295,100
20240905,092600,5517785,4300,4300,4300,4300,0
20240905,092500,5517785,4300,4300,4300,4300,0
20240905,092400,5517785,4300,4300,4300,4300,0
20240905,092300,5517785,4300,4300,4300,4300,0
20240905,092200,5517785,4300,4295,4300,4295,20
20240905,092100,5431805,4295,4295,4295,4295,0
20240905,092000,5431805,4295,4295,4295,4295,0
20240905,091900,5431805,4295,4225,4295,4225,6
20240905,091800,5406385,4310,4310,4310,4310,0
20240905,091700,5406385,4310,4310,4310,4310,0
20240905,091600,5406385,4310,4310,4310,4310,0
20240905,091500,5406385,4310,4310,4310,4310,0
20240905,091400,5406385,4310,4310,4310,4310,0
20240905,091300,5406385,4310,4310,4310,4310,0
20240905,091200,5406385,4310,4310,4310,4310,0
20240905,091100,5406385,4310,4310,4310,4310,1
20240905,091000,5402075,4240,4240,4240,4240,58
20240905,090900,5156155,4245,4250,4250,4245,307
20240905,090800,3852405,4350,4370,4370,4350,6
20240905,090700,3826285,4245,4250,4250,4245,741
20240905,090600,680675,4245,4245,4245,4245,0
20240905,090500,680675,4245,4255,4255,4245,61
20240905,090400,421410,4250,4250,4250,4250,9
20240905,090300,383160,4255,4255,4255,4255,0
20240905,090200,383160,4255,4255,4255,4255,0
20240905,090100,383160,4255,4475,4475,4255,60
20240905,090000,122960,4240,4240,4240,4240,29