KissMeData/065130/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,193900,100165325,4065,4065,4065,4065,125
20240909,193800,100165325,4065,4065,4065,4065,0
20240909,193700,100165325,4065,4065,4065,4065,0
20240909,193600,100165325,4065,4065,4065,4065,0
20240909,193500,100165325,4065,4065,4065,4065,0
20240909,193400,100165325,4065,4065,4065,4065,0
20240909,193300,100165325,4065,4065,4065,4065,0
20240909,193200,100165325,4065,4065,4065,4065,0
20240909,193100,100165325,4065,4065,4065,4065,0
20240909,193000,100165325,4065,4065,4065,4065,0
20240909,192900,100165325,4065,4065,4065,4065,0
20240909,192800,100165325,4065,4065,4065,4065,0
20240909,192700,100165325,4065,4065,4065,4065,0
20240909,192600,100165325,4065,4065,4065,4065,0
20240909,192500,100165325,4065,4065,4065,4065,0
20240909,192400,100165325,4065,4065,4065,4065,0
20240909,192300,100165325,4065,4065,4065,4065,0
20240909,192200,100165325,4065,4065,4065,4065,0
20240909,192100,100165325,4065,4065,4065,4065,0
20240909,192000,100165325,4065,4065,4065,4065,0
20240909,191900,100165325,4065,4065,4065,4065,0
20240909,191800,100165325,4065,4065,4065,4065,0
20240909,191700,100165325,4065,4065,4065,4065,0
20240909,191600,100165325,4065,4065,4065,4065,0
20240909,191500,100165325,4065,4065,4065,4065,0
20240909,191400,100165325,4065,4065,4065,4065,0
20240909,191300,100165325,4065,4065,4065,4065,0
20240909,191200,100165325,4065,4065,4065,4065,0
20240909,191100,100165325,4065,4065,4065,4065,0
20240909,191000,100165325,4065,4065,4065,4065,0
20240909,190900,100165325,4065,4065,4065,4065,125
20240909,190800,100165325,4065,4065,4065,4065,0
20240909,190700,100165325,4065,4065,4065,4065,0
20240909,190600,100165325,4065,4065,4065,4065,0
20240909,190500,100165325,4065,4065,4065,4065,0
20240909,190400,100165325,4065,4065,4065,4065,0
20240909,190300,100165325,4065,4065,4065,4065,0
20240909,190200,100165325,4065,4065,4065,4065,0
20240909,190100,100165325,4065,4065,4065,4065,0
20240909,190000,100165325,4065,4065,4065,4065,0
20240909,185900,100165325,4065,4065,4065,4065,0
20240909,185800,100165325,4065,4065,4065,4065,0
20240909,185700,100165325,4065,4065,4065,4065,0
20240909,185600,100165325,4065,4065,4065,4065,0
20240909,185500,100165325,4065,4065,4065,4065,0
20240909,185400,100165325,4065,4065,4065,4065,0
20240909,185300,100165325,4065,4065,4065,4065,0
20240909,185200,100165325,4065,4065,4065,4065,0
20240909,185100,100165325,4065,4065,4065,4065,0
20240909,185000,100165325,4065,4065,4065,4065,0
20240909,184900,100165325,4065,4065,4065,4065,0
20240909,184800,100165325,4065,4065,4065,4065,0
20240909,184700,100165325,4065,4065,4065,4065,0
20240909,184600,100165325,4065,4065,4065,4065,0
20240909,184500,100165325,4065,4065,4065,4065,0
20240909,184400,100165325,4065,4065,4065,4065,0
20240909,184300,100165325,4065,4065,4065,4065,0
20240909,184200,100165325,4065,4065,4065,4065,0
20240909,184100,100165325,4065,4065,4065,4065,0
20240909,184000,100165325,4065,4065,4065,4065,0
20240909,183900,100165325,4065,4065,4065,4065,125
20240909,183800,100165325,4065,4065,4065,4065,0
20240909,183700,100165325,4065,4065,4065,4065,0
20240909,183600,100165325,4065,4065,4065,4065,0
20240909,183500,100165325,4065,4065,4065,4065,0
20240909,183400,100165325,4065,4065,4065,4065,0
20240909,183300,100165325,4065,4065,4065,4065,0
20240909,183200,100165325,4065,4065,4065,4065,0
20240909,183100,100165325,4065,4065,4065,4065,0
20240909,183000,100165325,4065,4065,4065,4065,0
20240909,182900,100165325,4065,4065,4065,4065,0
20240909,182800,100165325,4065,4065,4065,4065,0
20240909,182700,100165325,4065,4065,4065,4065,0
20240909,182600,100165325,4065,4065,4065,4065,0
20240909,182500,100165325,4065,4065,4065,4065,0
20240909,182400,100165325,4065,4065,4065,4065,0
20240909,182300,100165325,4065,4065,4065,4065,0
20240909,182200,100165325,4065,4065,4065,4065,0
20240909,182100,100165325,4065,4065,4065,4065,0
20240909,182000,100165325,4065,4065,4065,4065,0
20240909,181900,100165325,4065,4065,4065,4065,0
20240909,181800,100165325,4065,4065,4065,4065,0
20240909,181700,100165325,4065,4065,4065,4065,0
20240909,181600,100165325,4065,4065,4065,4065,0
20240909,181500,100165325,4065,4065,4065,4065,0
20240909,181400,100165325,4065,4065,4065,4065,0
20240909,181300,100165325,4065,4065,4065,4065,0
20240909,181200,100165325,4065,4065,4065,4065,0
20240909,181100,100165325,4065,4065,4065,4065,0
20240909,181000,100165325,4065,4065,4065,4065,0
20240909,180900,100165325,4065,4065,4065,4065,125
20240909,180800,100165325,4065,4065,4065,4065,0
20240909,180700,100165325,4065,4065,4065,4065,0
20240909,180600,100165325,4065,4065,4065,4065,0
20240909,180500,100165325,4065,4065,4065,4065,0
20240909,180400,100165325,4065,4065,4065,4065,0
20240909,180300,100165325,4065,4065,4065,4065,0
20240909,180200,100165325,4065,4065,4065,4065,0
20240909,180100,100165325,4065,4065,4065,4065,0
20240909,180000,100165325,4065,4065,4065,4065,0
20240909,175900,100165325,4065,4065,4065,4065,0
20240909,175800,100165325,4065,4065,4065,4065,0
20240909,175700,100165325,4065,4065,4065,4065,0
20240909,175600,100165325,4065,4065,4065,4065,0
20240909,175500,100165325,4065,4065,4065,4065,0
20240909,175400,100165325,4065,4065,4065,4065,0
20240909,175300,100165325,4065,4065,4065,4065,0
20240909,175200,100165325,4065,4065,4065,4065,0
20240909,175100,100165325,4065,4065,4065,4065,0
20240909,175000,100165325,4065,4065,4065,4065,0
20240909,174900,100165325,4065,4065,4065,4065,0
20240909,174800,100165325,4065,4065,4065,4065,0
20240909,174700,100165325,4065,4065,4065,4065,0
20240909,174600,100165325,4065,4065,4065,4065,0
20240909,174500,100165325,4065,4065,4065,4065,0
20240909,174400,100165325,4065,4065,4065,4065,0
20240909,174300,100165325,4065,4065,4065,4065,0
20240909,174200,100165325,4065,4065,4065,4065,0
20240909,174100,100165325,4065,4065,4065,4065,0
20240909,174000,100165325,4065,4065,4065,4065,0
20240909,173900,100165325,4065,4065,4065,4065,125
20240909,173800,100165325,4065,4065,4065,4065,0
20240909,173700,100165325,4065,4065,4065,4065,0
20240909,173600,100165325,4065,4065,4065,4065,0
20240909,173500,100165325,4065,4065,4065,4065,0
20240909,173400,100165325,4065,4065,4065,4065,0
20240909,173300,100165325,4065,4065,4065,4065,0
20240909,173200,100165325,4065,4065,4065,4065,0
20240909,173100,100165325,4065,4065,4065,4065,0
20240909,173000,100165325,4065,4065,4065,4065,0
20240909,172900,100165325,4065,4065,4065,4065,0
20240909,172800,100165325,4065,4065,4065,4065,0
20240909,172700,100165325,4065,4065,4065,4065,0
20240909,172600,100165325,4065,4065,4065,4065,0
20240909,172500,100165325,4065,4065,4065,4065,0
20240909,172400,100165325,4065,4065,4065,4065,0
20240909,172300,100165325,4065,4065,4065,4065,0
20240909,172200,100165325,4065,4065,4065,4065,0
20240909,172100,100165325,4065,4065,4065,4065,0
20240909,172000,100165325,4065,4065,4065,4065,0
20240909,171900,100165325,4065,4065,4065,4065,0
20240909,171800,100165325,4065,4065,4065,4065,0
20240909,171700,100165325,4065,4065,4065,4065,0
20240909,171600,100165325,4065,4065,4065,4065,0
20240909,171500,100165325,4065,4065,4065,4065,0
20240909,171400,100165325,4065,4065,4065,4065,0
20240909,171300,100165325,4065,4065,4065,4065,0
20240909,171200,100165325,4065,4065,4065,4065,0
20240909,171100,100165325,4065,4065,4065,4065,0
20240909,171000,100165325,4065,4065,4065,4065,0
20240909,170900,100165325,4065,4065,4065,4065,125
20240909,170800,100165325,4065,4065,4065,4065,0
20240909,170700,100165325,4065,4065,4065,4065,0
20240909,170600,100165325,4065,4065,4065,4065,0
20240909,170500,100165325,4065,4065,4065,4065,0
20240909,170400,100165325,4065,4065,4065,4065,0
20240909,170300,100165325,4065,4065,4065,4065,0
20240909,170200,100165325,4065,4065,4065,4065,0
20240909,170100,100165325,4065,4065,4065,4065,0
20240909,170000,100165325,4065,4065,4065,4065,0
20240909,165900,100165325,4065,4065,4065,4065,0
20240909,165800,100165325,4065,4065,4065,4065,0
20240909,165700,100165325,4065,4065,4065,4065,0
20240909,165600,100165325,4065,4065,4065,4065,0
20240909,165500,100165325,4065,4065,4065,4065,0
20240909,165400,100165325,4065,4065,4065,4065,0
20240909,165300,100165325,4065,4065,4065,4065,0
20240909,165200,100165325,4065,4065,4065,4065,0
20240909,165100,100165325,4065,4065,4065,4065,0
20240909,165000,100165325,4065,4065,4065,4065,0
20240909,164900,100165325,4065,4065,4065,4065,0
20240909,164800,100165325,4065,4065,4065,4065,0
20240909,164700,100165325,4065,4065,4065,4065,0
20240909,164600,100165325,4065,4065,4065,4065,0
20240909,164500,100165325,4065,4065,4065,4065,0
20240909,164400,100165325,4065,4065,4065,4065,0
20240909,164300,100165325,4065,4065,4065,4065,0
20240909,164200,100165325,4065,4065,4065,4065,0
20240909,164100,100165325,4065,4065,4065,4065,0
20240909,164000,100165325,4065,4065,4065,4065,0
20240909,163900,100165325,4065,4065,4065,4065,125
20240909,163800,100165325,4065,4065,4065,4065,0
20240909,163700,100165325,4065,4065,4065,4065,0
20240909,163600,100165325,4065,4065,4065,4065,0
20240909,163500,100165325,4065,4065,4065,4065,0
20240909,163400,100165325,4065,4065,4065,4065,0
20240909,163300,100165325,4065,4065,4065,4065,0
20240909,163200,100165325,4065,4065,4065,4065,0
20240909,163100,100165325,4065,4065,4065,4065,0
20240909,163000,100165325,4065,4065,4065,4065,0
20240909,162900,100165325,4065,4065,4065,4065,0
20240909,162800,100165325,4065,4065,4065,4065,0
20240909,162700,100165325,4065,4065,4065,4065,0
20240909,162600,100165325,4065,4065,4065,4065,0
20240909,162500,100165325,4065,4065,4065,4065,0
20240909,162400,100165325,4065,4065,4065,4065,0
20240909,162300,100165325,4065,4065,4065,4065,0
20240909,162200,100165325,4065,4065,4065,4065,0
20240909,162100,100165325,4065,4065,4065,4065,0
20240909,162000,100165325,4065,4065,4065,4065,0
20240909,161900,100165325,4065,4065,4065,4065,0
20240909,161800,100165325,4065,4065,4065,4065,0
20240909,161700,100165325,4065,4065,4065,4065,0
20240909,161600,100165325,4065,4065,4065,4065,0
20240909,161500,100165325,4065,4065,4065,4065,0
20240909,161400,100165325,4065,4065,4065,4065,0
20240909,161300,100165325,4065,4065,4065,4065,0
20240909,161200,100165325,4065,4065,4065,4065,0
20240909,161100,100165325,4065,4065,4065,4065,0
20240909,161000,100165325,4065,4065,4065,4065,0
20240909,160900,100165325,4065,4065,4065,4065,125
20240909,160800,100165325,4065,4065,4065,4065,0
20240909,160700,100165325,4065,4065,4065,4065,0
20240909,160600,100165325,4065,4065,4065,4065,0
20240909,160500,100165325,4065,4065,4065,4065,0
20240909,160400,100165325,4065,4065,4065,4065,0
20240909,160300,100165325,4065,4065,4065,4065,0
20240909,160200,100165325,4065,4065,4065,4065,0
20240909,160100,100165325,4065,4065,4065,4065,0
20240909,160000,100165325,4065,4065,4065,4065,0
20240909,155900,100165325,4065,4065,4065,4065,0
20240909,155800,100165325,4065,4065,4065,4065,0
20240909,155700,100165325,4065,4065,4065,4065,0
20240909,155600,100165325,4065,4065,4065,4065,0
20240909,155500,100165325,4065,4065,4065,4065,0
20240909,155400,100165325,4065,4065,4065,4065,0
20240909,155300,100165325,4065,4065,4065,4065,0
20240909,155200,100165325,4065,4065,4065,4065,0
20240909,155100,100165325,4065,4065,4065,4065,0
20240909,155000,100165325,4065,4065,4065,4065,0
20240909,154900,100165325,4065,4065,4065,4065,0
20240909,154800,100165325,4065,4065,4065,4065,0
20240909,154700,100165325,4065,4065,4065,4065,0
20240909,154600,100165325,4065,4065,4065,4065,0
20240909,154500,100165325,4065,4065,4065,4065,0
20240909,154400,100165325,4065,4065,4065,4065,0
20240909,154300,100165325,4065,4065,4065,4065,0
20240909,154200,100165325,4065,4065,4065,4065,0
20240909,154100,100165325,4065,4065,4065,4065,0
20240909,154000,100165325,4065,4065,4065,4065,0
20240909,153900,100165325,4065,4065,4065,4065,125
20240909,153800,100165325,4065,4065,4065,4065,0
20240909,153700,100165325,4065,4065,4065,4065,0
20240909,153600,100165325,4065,4065,4065,4065,0
20240909,153500,100165325,4065,4065,4065,4065,0
20240909,153400,100165325,4065,4065,4065,4065,0
20240909,153300,100165325,4065,4065,4065,4065,0
20240909,153200,100165325,4065,4065,4065,4065,0
20240909,153100,100165325,4065,4065,4065,4065,0
20240909,153000,100165325,4065,4065,4065,4065,125
20240909,152900,99657200,4060,4060,4060,4060,0
20240909,152800,99657200,4060,4060,4060,4060,0
20240909,152700,99657200,4060,4060,4060,4060,0
20240909,152600,99657200,4060,4060,4060,4060,0
20240909,152500,99657200,4060,4060,4060,4060,0
20240909,152400,99657200,4060,4060,4060,4060,0
20240909,152300,99657200,4060,4060,4060,4060,0
20240909,152200,99657200,4060,4060,4060,4060,0
20240909,152100,99657200,4060,4060,4060,4060,0
20240909,152000,99657200,4060,4060,4060,4060,0
20240909,151900,99657200,4060,4045,4060,4030,132
20240909,151800,99123245,4050,4050,4050,4050,6
20240909,151700,99098945,4065,4065,4065,4065,0
20240909,151600,99098945,4065,4065,4065,4065,0
20240909,151500,99098945,4065,4065,4065,4065,0
20240909,151400,99098945,4065,4065,4065,4065,0
20240909,151300,99098945,4065,4065,4065,4065,0
20240909,151200,99098945,4065,4065,4065,4065,0
20240909,151100,99098945,4065,4065,4065,4065,0
20240909,151000,99098945,4065,4065,4065,4065,0
20240909,150900,99098945,4065,4065,4065,4065,0
20240909,150800,99098945,4065,4065,4065,4065,0
20240909,150700,99098945,4065,4065,4065,4065,0
20240909,150600,99098945,4065,4065,4065,4065,0
20240909,150500,99098945,4065,4065,4065,4065,1
20240909,150400,99094880,4065,4065,4065,4065,8
20240909,150300,99062360,4065,4065,4065,4065,0
20240909,150200,99062360,4065,4065,4065,4065,0
20240909,150100,99062360,4065,4065,4065,4065,0
20240909,150000,99062360,4065,4060,4065,4060,142
20240909,145900,98485335,4060,4060,4060,4060,0
20240909,145800,98485335,4060,4060,4060,4060,0
20240909,145700,98485335,4060,4060,4060,4060,0
20240909,145600,98485335,4060,4060,4060,4060,0
20240909,145500,98485335,4060,4060,4060,4060,0
20240909,145400,98485335,4060,4060,4060,4060,0
20240909,145300,98485335,4060,4060,4060,4060,0
20240909,145200,98485335,4060,4060,4060,4060,0
20240909,145100,98485335,4060,4060,4060,4060,0
20240909,145000,98485335,4060,4060,4060,4060,0
20240909,144900,98485335,4060,4060,4060,4060,0
20240909,144800,98485335,4060,4060,4060,4060,0
20240909,144700,98485335,4060,4060,4060,4060,0
20240909,144600,98485335,4060,4060,4060,4060,0
20240909,144500,98485335,4060,4060,4060,4060,0
20240909,144400,98485335,4060,4060,4060,4060,0
20240909,144300,98485335,4060,4060,4060,4060,0
20240909,144200,98485335,4060,4060,4060,4060,0
20240909,144100,98485335,4060,4060,4060,4060,0
20240909,144000,98485335,4060,4060,4060,4060,0
20240909,143900,98485335,4060,4060,4060,4060,8
20240909,143800,98452855,4060,4060,4060,4060,5
20240909,143700,98432555,4060,4060,4060,4060,0
20240909,143600,98432555,4060,4060,4060,4060,0
20240909,143500,98432555,4060,4060,4060,4060,0
20240909,143400,98432555,4060,4060,4060,4060,0
20240909,143300,98432555,4060,4060,4060,4060,0
20240909,143200,98432555,4060,4060,4060,4060,0
20240909,143100,98432555,4060,4060,4060,4060,0
20240909,143000,98432555,4060,4060,4060,4060,0
20240909,142900,98432555,4060,4060,4060,4060,0
20240909,142800,98432555,4060,4060,4060,4060,0
20240909,142700,98432555,4060,4060,4060,4060,0
20240909,142600,98432555,4060,4060,4060,4060,0
20240909,142500,98432555,4060,4060,4060,4060,0
20240909,142400,98432555,4060,4060,4060,4060,0
20240909,142300,98432555,4060,4060,4060,4060,0
20240909,142200,98432555,4060,4060,4060,4060,0
20240909,142100,98432555,4060,4060,4060,4060,0
20240909,142000,98432555,4060,4060,4060,4060,0
20240909,141900,98432555,4060,4060,4060,4060,0
20240909,141800,98432555,4060,4060,4060,4060,0
20240909,141700,98432555,4060,4060,4060,4060,0
20240909,141600,98432555,4060,4060,4060,4060,0
20240909,141500,98432555,4060,4060,4060,4060,0
20240909,141400,98432555,4060,4060,4060,4060,0
20240909,141300,98432555,4060,4060,4060,4060,0
20240909,141200,98432555,4060,4060,4060,4060,0
20240909,141100,98432555,4060,4060,4060,4060,0
20240909,141000,98432555,4060,4060,4060,4060,0
20240909,140900,98432555,4060,4060,4060,4060,0
20240909,140800,98432555,4060,4060,4060,4060,0
20240909,140700,98432555,4060,4060,4060,4060,0
20240909,140600,98432555,4060,4060,4060,4060,0
20240909,140500,98432555,4060,4060,4060,4060,0
20240909,140400,98432555,4060,4060,4060,4060,0
20240909,140300,98432555,4060,4060,4060,4060,0
20240909,140200,98432555,4060,4060,4060,4060,0
20240909,140100,98432555,4060,4060,4060,4060,0
20240909,140000,98432555,4060,4060,4060,4060,0
20240909,135900,98432555,4060,4060,4060,4060,0
20240909,135800,98432555,4060,4060,4060,4060,0
20240909,135700,98432555,4060,4060,4060,4060,0
20240909,135600,98432555,4060,4060,4060,4060,0
20240909,135500,98432555,4060,4060,4060,4060,0
20240909,135400,98432555,4060,4060,4060,4060,0
20240909,135300,98432555,4060,4060,4060,4060,0
20240909,135200,98432555,4060,4060,4060,4060,1
20240909,135100,98428495,4035,4035,4035,4035,0
20240909,135000,98428495,4035,4035,4035,4035,0
20240909,134900,98428495,4035,4035,4035,4035,0
20240909,134800,98428495,4035,4035,4035,4035,3
20240909,134700,98416390,4035,4035,4035,4035,0
20240909,134600,98416390,4035,4035,4035,4035,0
20240909,134500,98416390,4035,4035,4035,4035,0
20240909,134400,98416390,4035,4035,4035,4035,0
20240909,134300,98416390,4035,4035,4035,4035,0
20240909,134200,98416390,4035,4035,4035,4035,0
20240909,134100,98416390,4035,4035,4035,4035,0
20240909,134000,98416390,4035,4035,4035,4035,40
20240909,133900,98254990,4035,4035,4035,4035,0
20240909,133800,98254990,4035,4035,4035,4035,0
20240909,133700,98254990,4035,4035,4035,4035,0
20240909,133600,98254990,4035,4035,4035,4035,0
20240909,133500,98254990,4035,4035,4035,4035,0
20240909,133400,98254990,4035,4035,4035,4035,0
20240909,133300,98254990,4035,4035,4035,4035,0
20240909,133200,98254990,4035,4035,4035,4035,0
20240909,133100,98254990,4035,4035,4035,4035,0
20240909,133000,98254990,4035,4035,4035,4035,0
20240909,132900,98254990,4035,4035,4035,4035,0
20240909,132800,98254990,4035,4035,4035,4035,0
20240909,132700,98254990,4035,4035,4035,4035,0
20240909,132600,98254990,4035,4035,4035,4035,0
20240909,132500,98254990,4035,4035,4035,4035,0
20240909,132400,98254990,4035,4035,4035,4035,0
20240909,132300,98254990,4035,4035,4035,4035,30
20240909,132200,98133940,4030,4030,4030,4030,0
20240909,132100,98133940,4030,4030,4030,4030,0
20240909,132000,98133940,4030,4030,4030,4030,0
20240909,131900,98133940,4030,4030,4030,4030,0
20240909,131800,98133940,4030,4030,4030,4030,0
20240909,131700,98133940,4030,4030,4030,4030,0
20240909,131600,98133940,4030,4030,4030,4030,0
20240909,131500,98133940,4030,4030,4030,4030,0
20240909,131400,98133940,4030,4030,4030,4030,0
20240909,131300,98133940,4030,4035,4035,4030,250
20240909,131200,97125690,4030,4030,4030,4030,0
20240909,131100,97125690,4030,4040,4040,4030,300
20240909,131000,95915025,4055,4055,4055,4055,0
20240909,130900,95915025,4055,4055,4055,4055,272
20240909,130800,94812065,4060,4060,4060,4060,0
20240909,130700,94812065,4060,4060,4060,4060,40
20240909,130600,94649665,4060,4060,4060,4060,0
20240909,130500,94649665,4060,4060,4060,4060,0
20240909,130400,94649665,4060,4060,4060,4060,0
20240909,130300,94649665,4060,4060,4060,4060,0
20240909,130200,94649665,4060,4060,4060,4060,0
20240909,130100,94649665,4060,4060,4060,4060,0
20240909,130000,94649665,4060,4060,4060,4060,0
20240909,125900,94649665,4060,4060,4060,4060,2
20240909,125800,94641545,4060,4060,4060,4060,30
20240909,125700,94519745,4060,4060,4060,4060,1
20240909,125600,94515685,4035,4060,4060,4035,600
20240909,125500,92092500,4065,4065,4065,4065,0
20240909,125400,92092500,4065,4065,4065,4065,0
20240909,125300,92092500,4065,4065,4065,4065,0
20240909,125200,92092500,4065,4065,4065,4065,0
20240909,125100,92092500,4065,4065,4065,4065,0
20240909,125000,92092500,4065,4065,4065,4065,0
20240909,124900,92092500,4065,4065,4065,4065,0
20240909,124800,92092500,4065,4065,4065,4065,0
20240909,124700,92092500,4065,4065,4065,4065,0
20240909,124600,92092500,4065,4065,4065,4065,0
20240909,124500,92092500,4065,4065,4065,4065,0
20240909,124400,92092500,4065,4065,4065,4065,0
20240909,124300,92092500,4065,4065,4065,4065,0
20240909,124200,92092500,4065,4065,4065,4065,0
20240909,124100,92092500,4065,4065,4065,4065,0
20240909,124000,92092500,4065,4065,4065,4065,0
20240909,123900,92092500,4065,4065,4065,4065,0
20240909,123800,92092500,4065,4065,4065,4065,0
20240909,123700,92092500,4065,4065,4065,4065,10
20240909,123600,92051850,4065,4065,4065,4065,0
20240909,123500,92051850,4065,4065,4065,4065,2
20240909,123400,92043720,4065,4065,4065,4065,0
20240909,123300,92043720,4065,4065,4065,4065,0
20240909,123200,92043720,4065,4065,4065,4065,0
20240909,123100,92043720,4065,4065,4065,4065,0
20240909,123000,92043720,4065,4065,4065,4065,0
20240909,122900,92043720,4065,4065,4065,4065,0
20240909,122800,92043720,4065,4065,4065,4065,0
20240909,122700,92043720,4065,4065,4065,4065,0
20240909,122600,92043720,4065,4065,4065,4065,0
20240909,122500,92043720,4065,4065,4065,4065,0
20240909,122400,92043720,4065,4065,4065,4065,0
20240909,122300,92043720,4065,4065,4065,4065,0
20240909,122200,92043720,4065,4065,4065,4065,0
20240909,122100,92043720,4065,4065,4065,4065,0
20240909,122000,92043720,4065,4065,4065,4065,0
20240909,121900,92043720,4065,4065,4065,4065,0
20240909,121800,92043720,4065,4065,4065,4065,0
20240909,121700,92043720,4065,4065,4065,4065,0
20240909,121600,92043720,4065,4065,4065,4065,0
20240909,121500,92043720,4065,4065,4065,4065,1
20240909,121400,92039655,4025,4020,4025,4020,1188
20240909,121300,87260400,4020,4020,4020,4020,0
20240909,121200,87260400,4020,4020,4020,4020,0
20240909,121100,87260400,4020,4020,4020,4020,0
20240909,121000,87260400,4020,4020,4020,4020,0
20240909,120900,87260400,4020,4020,4020,4020,0
20240909,120800,87260400,4020,4020,4020,4020,0
20240909,120700,87260400,4020,4020,4020,4020,0
20240909,120600,87260400,4020,4020,4020,4020,0
20240909,120500,87260400,4020,4020,4020,4020,0
20240909,120400,87260400,4020,4020,4020,4020,0
20240909,120300,87260400,4020,4020,4020,4020,0
20240909,120200,87260400,4020,4020,4020,4020,0
20240909,120100,87260400,4020,4020,4020,4020,0
20240909,120000,87260400,4020,4020,4020,4020,0
20240909,115900,87260400,4020,4020,4020,4020,0
20240909,115800,87260400,4020,4020,4020,4020,0
20240909,115700,87260400,4020,4020,4020,4020,0
20240909,115600,87260400,4020,4020,4020,4020,0
20240909,115500,87260400,4020,4020,4020,4020,0
20240909,115400,87260400,4020,4020,4020,4020,0
20240909,115300,87260400,4020,4020,4020,4020,0
20240909,115200,87260400,4020,4020,4020,4020,0
20240909,115100,87260400,4020,4020,4020,4020,1
20240909,115000,87256380,4000,4000,4000,4000,0
20240909,114900,87256380,4000,4000,4000,4000,0
20240909,114800,87256380,4000,4000,4000,4000,673
20240909,114700,84564380,4000,4000,4000,4000,0
20240909,114600,84564380,4000,4000,4000,4000,431
20240909,114500,82840380,4000,4000,4000,4000,0
20240909,114400,82840380,4000,4000,4000,4000,0
20240909,114300,82840380,4000,4000,4000,4000,0
20240909,114200,82840380,4000,4000,4000,4000,0
20240909,114100,82840380,4000,4000,4000,4000,1
20240909,114000,82836380,4000,4000,4000,4000,0
20240909,113900,82836380,4000,4000,4000,4000,0
20240909,113800,82836380,4000,4000,4000,4000,215
20240909,113700,81976380,4000,4000,4000,4000,0
20240909,113600,81976380,4000,4000,4000,4000,0
20240909,113500,81976380,4000,4000,4000,4000,0
20240909,113400,81976380,4000,4000,4000,4000,0
20240909,113300,81976380,4000,4000,4000,4000,0
20240909,113200,81976380,4000,4000,4000,4000,0
20240909,113100,81976380,4000,4000,4000,4000,0
20240909,113000,81976380,4000,4000,4000,4000,0
20240909,112900,81976380,4000,4000,4000,4000,0
20240909,112800,81976380,4000,4000,4000,4000,0
20240909,112700,81976380,4000,4000,4000,4000,0
20240909,112600,81976380,4000,4000,4000,4000,0
20240909,112500,81976380,4000,4000,4000,4000,0
20240909,112400,81976380,4000,4000,4000,4000,0
20240909,112300,81976380,4000,4000,4000,4000,0
20240909,112200,81976380,4000,4000,4000,4000,0
20240909,112100,81976380,4000,4000,4000,4000,0
20240909,112000,81976380,4000,4000,4000,4000,0
20240909,111900,81976380,4000,4000,4000,4000,0
20240909,111800,81976380,4000,4000,4000,4000,100
20240909,111700,81576380,4000,4000,4000,4000,0
20240909,111600,81576380,4000,4000,4000,4000,0
20240909,111500,81576380,4000,4000,4000,4000,0
20240909,111400,81576380,4000,4000,4000,4000,200
20240909,111300,80776380,4000,4000,4000,4000,0
20240909,111200,80776380,4000,4000,4000,4000,0
20240909,111100,80776380,4000,4000,4000,4000,0
20240909,111000,80776380,4000,4000,4000,4000,0
20240909,110900,80776380,4000,4000,4000,4000,100
20240909,110800,80376380,4000,4000,4000,4000,1
20240909,110700,80372380,4000,4000,4000,4000,67
20240909,110600,80104380,4000,4000,4000,4000,0
20240909,110500,80104380,4000,4000,4000,4000,0
20240909,110400,80104380,4000,4000,4000,4000,0
20240909,110300,80104380,4000,4000,4000,4000,0
20240909,110200,80104380,4000,4000,4000,4000,200
20240909,110100,79304380,4000,4000,4000,4000,200
20240909,110000,78504380,4000,4000,4000,4000,0
20240909,105900,78504380,4000,4000,4000,4000,0
20240909,105800,78504380,4000,4000,4000,4000,200
20240909,105700,77704380,4000,4000,4000,4000,0
20240909,105600,77704380,4000,4000,4000,4000,162
20240909,105500,77056380,4000,4000,4000,4000,0
20240909,105400,77056380,4000,4000,4000,4000,0
20240909,105300,77056380,4000,4000,4000,4000,100
20240909,105200,76656380,3985,3985,3985,3985,0
20240909,105100,76656380,3985,3985,3985,3985,0
20240909,105000,76656380,3985,3985,3985,3985,0
20240909,104900,76656380,3985,3985,3985,3985,0
20240909,104800,76656380,3985,3985,3985,3985,0
20240909,104700,76656380,3985,3985,3985,3985,0
20240909,104600,76656380,3985,3985,3985,3985,0
20240909,104500,76656380,3985,3985,3985,3985,0
20240909,104400,76656380,3985,3985,3985,3985,0
20240909,104300,76656380,3985,3985,3985,3985,0
20240909,104200,76656380,3985,3985,3985,3985,0
20240909,104100,76656380,3985,3985,3985,3985,0
20240909,104000,76656380,3985,3985,3985,3985,0
20240909,103900,76656380,3985,3985,3985,3985,2
20240909,103800,76648410,3990,3990,3990,3990,18
20240909,103700,76576590,4000,4000,4000,4000,1
20240909,103600,76572590,3990,3990,3990,3990,10
20240909,103500,76532690,4000,4000,4000,4000,0
20240909,103400,76532690,4000,4000,4000,4000,0
20240909,103300,76532690,4000,4000,4000,4000,0
20240909,103200,76532690,4000,4000,4000,4000,0
20240909,103100,76532690,4000,4000,4000,4000,0
20240909,103000,76532690,4000,4000,4000,4000,0
20240909,102900,76532690,4000,4000,4000,4000,0
20240909,102800,76532690,4000,4000,4000,4000,0
20240909,102700,76532690,4000,4000,4000,4000,0
20240909,102600,76532690,4000,4000,4000,4000,0
20240909,102500,76532690,4000,4000,4000,4000,0
20240909,102400,76532690,4000,4000,4000,4000,0
20240909,102300,76532690,4000,4000,4000,4000,0
20240909,102200,76532690,4000,4000,4000,4000,10
20240909,102100,76492690,4000,4000,4000,4000,110
20240909,102000,76052690,4000,4000,4000,4000,0
20240909,101900,76052690,4000,4000,4000,4000,0
20240909,101800,76052690,4000,3975,4000,3975,2
20240909,101700,76044715,4000,4000,4000,4000,0
20240909,101600,76044715,4000,4000,4000,4000,10
20240909,101500,76004715,4000,4000,4000,4000,0
20240909,101400,76004715,4000,4000,4000,4000,0
20240909,101300,76004715,4000,4000,4000,4000,0
20240909,101200,76004715,4000,4000,4000,4000,0
20240909,101100,76004715,4000,4000,4000,4000,0
20240909,101000,76004715,4000,4000,4000,4000,0
20240909,100900,76004715,4000,3995,4000,3995,250
20240909,100800,75005305,4000,4000,4000,4000,0
20240909,100700,75005305,4000,4000,4000,4000,0
20240909,100600,75005305,4000,4000,4000,4000,0
20240909,100500,75005305,4000,4000,4000,4000,0
20240909,100400,75005305,4000,4000,4000,4000,2
20240909,100300,74997305,3975,3975,3975,3975,84
20240909,100200,74663405,3975,3975,3975,3975,0
20240909,100100,74663405,3975,3975,3975,3975,0
20240909,100000,74663405,3975,3975,3975,3975,0
20240909,095900,74663405,3975,3975,3975,3975,0
20240909,095800,74663405,3975,3975,3975,3975,1229
20240909,095700,69778130,3975,3975,3975,3975,0
20240909,095600,69778130,3975,3975,3975,3975,0
20240909,095500,69778130,3975,3975,3975,3975,0
20240909,095400,69778130,3975,3975,3975,3975,1
20240909,095300,69774155,3975,3975,3975,3975,0
20240909,095200,69774155,3975,3975,3975,3975,0
20240909,095100,69774155,3975,3975,3975,3975,1
20240909,095000,69770180,3980,3980,3980,3980,0
20240909,094900,69770180,3980,3980,3980,3980,0
20240909,094800,69770180,3980,3980,3980,3980,0
20240909,094700,69770180,3980,3980,3980,3980,0
20240909,094600,69770180,3980,3980,3980,3980,0
20240909,094500,69770180,3980,3980,3980,3980,0
20240909,094400,69770180,3980,3980,3980,3980,0
20240909,094300,69770180,3980,3965,3980,3965,1618
20240909,094200,63348485,3965,3965,3965,3965,1
20240909,094100,63344520,3965,3965,3965,3965,17
20240909,094000,63277115,3960,3960,3960,3960,500
20240909,093900,61297115,3960,3960,3960,3960,0
20240909,093800,61297115,3960,3960,3960,3960,0
20240909,093700,61297115,3960,3960,3960,3960,3
20240909,093600,61285235,3960,3960,3960,3960,30
20240909,093500,61166435,3960,3960,3960,3960,0
20240909,093400,61166435,3960,3960,3960,3960,1
20240909,093300,61162475,3935,3935,3935,3935,0
20240909,093200,61162475,3935,3935,3935,3935,0
20240909,093100,61162475,3935,3935,3935,3935,0
20240909,093000,61162475,3935,3935,3935,3935,0
20240909,092900,61162475,3935,3940,3940,3935,468
20240909,092800,59319660,3935,3935,3935,3935,0
20240909,092700,59319660,3935,3935,3935,3935,0
20240909,092600,59319660,3935,3935,3935,3935,7
20240909,092500,59292115,3935,3935,3935,3935,1
20240909,092400,59288180,3925,3925,3925,3925,0
20240909,092300,59288180,3925,3925,3925,3925,0
20240909,092200,59288180,3925,3925,3925,3925,715
20240909,092100,56481805,3925,3925,3925,3925,185
20240909,092000,55755680,3935,3935,3935,3935,0
20240909,091900,55755680,3935,3935,3935,3935,0
20240909,091800,55755680,3935,3935,3935,3935,10
20240909,091700,55716330,3935,3935,3935,3935,23
20240909,091600,55625825,3935,3935,3935,3935,0
20240909,091500,55625825,3935,3935,3935,3935,0
20240909,091400,55625825,3935,3915,3935,3915,951
20240909,091300,51901640,3920,3920,3920,3920,20
20240909,091200,51823240,3910,3910,3910,3910,0
20240909,091100,51823240,3910,3910,3910,3910,0
20240909,091000,51823240,3910,3910,3910,3910,0
20240909,090900,51823240,3910,3910,3910,3910,300
20240909,090800,50650240,3910,3910,3910,3910,0
20240909,090700,50650240,3910,3910,3910,3910,1981
20240909,090600,42904530,3910,3935,3935,3910,1204
20240909,090500,38180340,3935,3945,3945,3935,898
20240909,090400,34645150,3975,3975,3975,3975,0
20240909,090300,34645150,3975,3975,3975,3975,252
20240909,090200,33643450,3940,3975,3975,3940,1299
20240909,090100,28508310,3975,3985,3990,3975,450
20240909,090000,26715410,3995,4000,4000,3995,6678