KissMeData/086040/min/candle-20240923.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240923,195900,111014665,4405,4405,4405,4405,618
20240923,195800,111014665,4405,4405,4405,4405,0
20240923,195700,111014665,4405,4405,4405,4405,0
20240923,195600,111014665,4405,4405,4405,4405,0
20240923,195500,111014665,4405,4405,4405,4405,0
20240923,195400,111014665,4405,4405,4405,4405,0
20240923,195300,111014665,4405,4405,4405,4405,0
20240923,195200,111014665,4405,4405,4405,4405,0
20240923,195100,111014665,4405,4405,4405,4405,0
20240923,195000,111014665,4405,4405,4405,4405,0
20240923,194900,111014665,4405,4405,4405,4405,0
20240923,194800,111014665,4405,4405,4405,4405,0
20240923,194700,111014665,4405,4405,4405,4405,0
20240923,194600,111014665,4405,4405,4405,4405,0
20240923,194500,111014665,4405,4405,4405,4405,0
20240923,194400,111014665,4405,4405,4405,4405,0
20240923,194300,111014665,4405,4405,4405,4405,0
20240923,194200,111014665,4405,4405,4405,4405,0
20240923,194100,111014665,4405,4405,4405,4405,0
20240923,194000,111014665,4405,4405,4405,4405,0
20240923,193900,111014665,4405,4405,4405,4405,0
20240923,193800,111014665,4405,4405,4405,4405,0
20240923,193700,111014665,4405,4405,4405,4405,0
20240923,193600,111014665,4405,4405,4405,4405,0
20240923,193500,111014665,4405,4405,4405,4405,0
20240923,193400,111014665,4405,4405,4405,4405,0
20240923,193300,111014665,4405,4405,4405,4405,0
20240923,193200,111014665,4405,4405,4405,4405,0
20240923,193100,111014665,4405,4405,4405,4405,0
20240923,193000,111014665,4405,4405,4405,4405,0
20240923,192900,111014665,4405,4405,4405,4405,618
20240923,192800,111014665,4405,4405,4405,4405,0
20240923,192700,111014665,4405,4405,4405,4405,0
20240923,192600,111014665,4405,4405,4405,4405,0
20240923,192500,111014665,4405,4405,4405,4405,0
20240923,192400,111014665,4405,4405,4405,4405,0
20240923,192300,111014665,4405,4405,4405,4405,0
20240923,192200,111014665,4405,4405,4405,4405,0
20240923,192100,111014665,4405,4405,4405,4405,0
20240923,192000,111014665,4405,4405,4405,4405,0
20240923,191900,111014665,4405,4405,4405,4405,0
20240923,191800,111014665,4405,4405,4405,4405,0
20240923,191700,111014665,4405,4405,4405,4405,0
20240923,191600,111014665,4405,4405,4405,4405,0
20240923,191500,111014665,4405,4405,4405,4405,0
20240923,191400,111014665,4405,4405,4405,4405,0
20240923,191300,111014665,4405,4405,4405,4405,0
20240923,191200,111014665,4405,4405,4405,4405,0
20240923,191100,111014665,4405,4405,4405,4405,0
20240923,191000,111014665,4405,4405,4405,4405,0
20240923,190900,111014665,4405,4405,4405,4405,0
20240923,190800,111014665,4405,4405,4405,4405,0
20240923,190700,111014665,4405,4405,4405,4405,0
20240923,190600,111014665,4405,4405,4405,4405,0
20240923,190500,111014665,4405,4405,4405,4405,0
20240923,190400,111014665,4405,4405,4405,4405,0
20240923,190300,111014665,4405,4405,4405,4405,0
20240923,190200,111014665,4405,4405,4405,4405,0
20240923,190100,111014665,4405,4405,4405,4405,0
20240923,190000,111014665,4405,4405,4405,4405,0
20240923,185900,111014665,4405,4405,4405,4405,618
20240923,185800,111014665,4405,4405,4405,4405,0
20240923,185700,111014665,4405,4405,4405,4405,0
20240923,185600,111014665,4405,4405,4405,4405,0
20240923,185500,111014665,4405,4405,4405,4405,0
20240923,185400,111014665,4405,4405,4405,4405,0
20240923,185300,111014665,4405,4405,4405,4405,0
20240923,185200,111014665,4405,4405,4405,4405,0
20240923,185100,111014665,4405,4405,4405,4405,0
20240923,185000,111014665,4405,4405,4405,4405,0
20240923,184900,111014665,4405,4405,4405,4405,0
20240923,184800,111014665,4405,4405,4405,4405,0
20240923,184700,111014665,4405,4405,4405,4405,0
20240923,184600,111014665,4405,4405,4405,4405,0
20240923,184500,111014665,4405,4405,4405,4405,0
20240923,184400,111014665,4405,4405,4405,4405,0
20240923,184300,111014665,4405,4405,4405,4405,0
20240923,184200,111014665,4405,4405,4405,4405,0
20240923,184100,111014665,4405,4405,4405,4405,0
20240923,184000,111014665,4405,4405,4405,4405,0
20240923,183900,111014665,4405,4405,4405,4405,0
20240923,183800,111014665,4405,4405,4405,4405,0
20240923,183700,111014665,4405,4405,4405,4405,0
20240923,183600,111014665,4405,4405,4405,4405,0
20240923,183500,111014665,4405,4405,4405,4405,0
20240923,183400,111014665,4405,4405,4405,4405,0
20240923,183300,111014665,4405,4405,4405,4405,0
20240923,183200,111014665,4405,4405,4405,4405,0
20240923,183100,111014665,4405,4405,4405,4405,0
20240923,183000,111014665,4405,4405,4405,4405,0
20240923,182900,111014665,4405,4405,4405,4405,618
20240923,182800,111014665,4405,4405,4405,4405,0
20240923,182700,111014665,4405,4405,4405,4405,0
20240923,182600,111014665,4405,4405,4405,4405,0
20240923,182500,111014665,4405,4405,4405,4405,0
20240923,182400,111014665,4405,4405,4405,4405,0
20240923,182300,111014665,4405,4405,4405,4405,0
20240923,182200,111014665,4405,4405,4405,4405,0
20240923,182100,111014665,4405,4405,4405,4405,0
20240923,182000,111014665,4405,4405,4405,4405,0
20240923,181900,111014665,4405,4405,4405,4405,0
20240923,181800,111014665,4405,4405,4405,4405,0
20240923,181700,111014665,4405,4405,4405,4405,0
20240923,181600,111014665,4405,4405,4405,4405,0
20240923,181500,111014665,4405,4405,4405,4405,0
20240923,181400,111014665,4405,4405,4405,4405,0
20240923,181300,111014665,4405,4405,4405,4405,0
20240923,181200,111014665,4405,4405,4405,4405,0
20240923,181100,111014665,4405,4405,4405,4405,0
20240923,181000,111014665,4405,4405,4405,4405,0
20240923,180900,111014665,4405,4405,4405,4405,0
20240923,180800,111014665,4405,4405,4405,4405,0
20240923,180700,111014665,4405,4405,4405,4405,0
20240923,180600,111014665,4405,4405,4405,4405,0
20240923,180500,111014665,4405,4405,4405,4405,0
20240923,180400,111014665,4405,4405,4405,4405,0
20240923,180300,111014665,4405,4405,4405,4405,0
20240923,180200,111014665,4405,4405,4405,4405,0
20240923,180100,111014665,4405,4405,4405,4405,0
20240923,180000,111014665,4405,4405,4405,4405,0
20240923,175900,111014665,4405,4405,4405,4405,618
20240923,175800,111014665,4405,4405,4405,4405,0
20240923,175700,111014665,4405,4405,4405,4405,0
20240923,175600,111014665,4405,4405,4405,4405,0
20240923,175500,111014665,4405,4405,4405,4405,0
20240923,175400,111014665,4405,4405,4405,4405,0
20240923,175300,111014665,4405,4405,4405,4405,0
20240923,175200,111014665,4405,4405,4405,4405,0
20240923,175100,111014665,4405,4405,4405,4405,0
20240923,175000,111014665,4405,4405,4405,4405,0
20240923,174900,111014665,4405,4405,4405,4405,0
20240923,174800,111014665,4405,4405,4405,4405,0
20240923,174700,111014665,4405,4405,4405,4405,0
20240923,174600,111014665,4405,4405,4405,4405,0
20240923,174500,111014665,4405,4405,4405,4405,0
20240923,174400,111014665,4405,4405,4405,4405,0
20240923,174300,111014665,4405,4405,4405,4405,0
20240923,174200,111014665,4405,4405,4405,4405,0
20240923,174100,111014665,4405,4405,4405,4405,0
20240923,174000,111014665,4405,4405,4405,4405,0
20240923,173900,111014665,4405,4405,4405,4405,0
20240923,173800,111014665,4405,4405,4405,4405,0
20240923,173700,111014665,4405,4405,4405,4405,0
20240923,173600,111014665,4405,4405,4405,4405,0
20240923,173500,111014665,4405,4405,4405,4405,0
20240923,173400,111014665,4405,4405,4405,4405,0
20240923,173300,111014665,4405,4405,4405,4405,0
20240923,173200,111014665,4405,4405,4405,4405,0
20240923,173100,111014665,4405,4405,4405,4405,0
20240923,173000,111014665,4405,4405,4405,4405,0
20240923,172900,111014665,4405,4405,4405,4405,618
20240923,172800,111014665,4405,4405,4405,4405,0
20240923,172700,111014665,4405,4405,4405,4405,0
20240923,172600,111014665,4405,4405,4405,4405,0
20240923,172500,111014665,4405,4405,4405,4405,0
20240923,172400,111014665,4405,4405,4405,4405,0
20240923,172300,111014665,4405,4405,4405,4405,0
20240923,172200,111014665,4405,4405,4405,4405,0
20240923,172100,111014665,4405,4405,4405,4405,0
20240923,172000,111014665,4405,4405,4405,4405,0
20240923,171900,111014665,4405,4405,4405,4405,0
20240923,171800,111014665,4405,4405,4405,4405,0
20240923,171700,111014665,4405,4405,4405,4405,0
20240923,171600,111014665,4405,4405,4405,4405,0
20240923,171500,111014665,4405,4405,4405,4405,0
20240923,171400,111014665,4405,4405,4405,4405,0
20240923,171300,111014665,4405,4405,4405,4405,0
20240923,171200,111014665,4405,4405,4405,4405,0
20240923,171100,111014665,4405,4405,4405,4405,0
20240923,171000,111014665,4405,4405,4405,4405,0
20240923,170900,111014665,4405,4405,4405,4405,0
20240923,170800,111014665,4405,4405,4405,4405,0
20240923,170700,111014665,4405,4405,4405,4405,0
20240923,170600,111014665,4405,4405,4405,4405,0
20240923,170500,111014665,4405,4405,4405,4405,0
20240923,170400,111014665,4405,4405,4405,4405,0
20240923,170300,111014665,4405,4405,4405,4405,0
20240923,170200,111014665,4405,4405,4405,4405,0
20240923,170100,111014665,4405,4405,4405,4405,0
20240923,170000,111014665,4405,4405,4405,4405,0
20240923,165900,111014665,4405,4405,4405,4405,618
20240923,165800,111014665,4405,4405,4405,4405,0
20240923,165700,111014665,4405,4405,4405,4405,0
20240923,165600,111014665,4405,4405,4405,4405,0
20240923,165500,111014665,4405,4405,4405,4405,0
20240923,165400,111014665,4405,4405,4405,4405,0
20240923,165300,111014665,4405,4405,4405,4405,0
20240923,165200,111014665,4405,4405,4405,4405,0
20240923,165100,111014665,4405,4405,4405,4405,0
20240923,165000,111014665,4405,4405,4405,4405,0
20240923,164900,111014665,4405,4405,4405,4405,0
20240923,164800,111014665,4405,4405,4405,4405,0
20240923,164700,111014665,4405,4405,4405,4405,0
20240923,164600,111014665,4405,4405,4405,4405,0
20240923,164500,111014665,4405,4405,4405,4405,0
20240923,164400,111014665,4405,4405,4405,4405,0
20240923,164300,111014665,4405,4405,4405,4405,0
20240923,164200,111014665,4405,4405,4405,4405,0
20240923,164100,111014665,4405,4405,4405,4405,0
20240923,164000,111014665,4405,4405,4405,4405,0
20240923,163900,111014665,4405,4405,4405,4405,0
20240923,163800,111014665,4405,4405,4405,4405,0
20240923,163700,111014665,4405,4405,4405,4405,0
20240923,163600,111014665,4405,4405,4405,4405,0
20240923,163500,111014665,4405,4405,4405,4405,0
20240923,163400,111014665,4405,4405,4405,4405,0
20240923,163300,111014665,4405,4405,4405,4405,0
20240923,163200,111014665,4405,4405,4405,4405,0
20240923,163100,111014665,4405,4405,4405,4405,0
20240923,163000,111014665,4405,4405,4405,4405,0
20240923,162900,111014665,4405,4405,4405,4405,618
20240923,162800,111014665,4405,4405,4405,4405,0
20240923,162700,111014665,4405,4405,4405,4405,0
20240923,162600,111014665,4405,4405,4405,4405,0
20240923,162500,111014665,4405,4405,4405,4405,0
20240923,162400,111014665,4405,4405,4405,4405,0
20240923,162300,111014665,4405,4405,4405,4405,0
20240923,162200,111014665,4405,4405,4405,4405,0
20240923,162100,111014665,4405,4405,4405,4405,0
20240923,162000,111014665,4405,4405,4405,4405,0
20240923,161900,111014665,4405,4405,4405,4405,0
20240923,161800,111014665,4405,4405,4405,4405,0
20240923,161700,111014665,4405,4405,4405,4405,0
20240923,161600,111014665,4405,4405,4405,4405,0
20240923,161500,111014665,4405,4405,4405,4405,0
20240923,161400,111014665,4405,4405,4405,4405,0
20240923,161300,111014665,4405,4405,4405,4405,0
20240923,161200,111014665,4405,4405,4405,4405,0
20240923,161100,111014665,4405,4405,4405,4405,0
20240923,161000,111014665,4405,4405,4405,4405,0
20240923,160900,111014665,4405,4405,4405,4405,0
20240923,160800,111014665,4405,4405,4405,4405,0
20240923,160700,111014665,4405,4405,4405,4405,0
20240923,160600,111014665,4405,4405,4405,4405,0
20240923,160500,111014665,4405,4405,4405,4405,0
20240923,160400,111014665,4405,4405,4405,4405,0
20240923,160300,111014665,4405,4405,4405,4405,0
20240923,160200,111014665,4405,4405,4405,4405,0
20240923,160100,111014665,4405,4405,4405,4405,0
20240923,160000,111014665,4405,4405,4405,4405,0
20240923,155900,111014665,4405,4405,4405,4405,618
20240923,155800,111014665,4405,4405,4405,4405,0
20240923,155700,111014665,4405,4405,4405,4405,0
20240923,155600,111014665,4405,4405,4405,4405,0
20240923,155500,111014665,4405,4405,4405,4405,0
20240923,155400,111014665,4405,4405,4405,4405,0
20240923,155300,111014665,4405,4405,4405,4405,0
20240923,155200,111014665,4405,4405,4405,4405,0
20240923,155100,111014665,4405,4405,4405,4405,0
20240923,155000,111014665,4405,4405,4405,4405,0
20240923,154900,111014665,4405,4405,4405,4405,0
20240923,154800,111014665,4405,4405,4405,4405,0
20240923,154700,111014665,4405,4405,4405,4405,0
20240923,154600,111014665,4405,4405,4405,4405,0
20240923,154500,111014665,4405,4405,4405,4405,0
20240923,154400,111014665,4405,4405,4405,4405,0
20240923,154300,111014665,4405,4405,4405,4405,0
20240923,154200,111014665,4405,4405,4405,4405,0
20240923,154100,111014665,4405,4405,4405,4405,0
20240923,154000,111014665,4405,4405,4405,4405,0
20240923,153900,111014665,4405,4405,4405,4405,0
20240923,153800,111014665,4405,4405,4405,4405,0
20240923,153700,111014665,4405,4405,4405,4405,0
20240923,153600,111014665,4405,4405,4405,4405,0
20240923,153500,111014665,4405,4405,4405,4405,0
20240923,153400,111014665,4405,4405,4405,4405,0
20240923,153300,111014665,4405,4405,4405,4405,0
20240923,153200,111014665,4405,4405,4405,4405,0
20240923,153100,111014665,4405,4405,4405,4405,0
20240923,153000,111014665,4405,4405,4405,4405,618
20240923,152900,108292375,4450,4450,4450,4450,0
20240923,152800,108292375,4450,4450,4450,4450,0
20240923,152700,108292375,4450,4450,4450,4450,0
20240923,152600,108292375,4450,4450,4450,4450,0
20240923,152500,108292375,4450,4450,4450,4450,0
20240923,152400,108292375,4450,4450,4450,4450,0
20240923,152300,108292375,4450,4450,4450,4450,0
20240923,152200,108292375,4450,4450,4450,4450,0
20240923,152100,108292375,4450,4450,4450,4450,0
20240923,152000,108292375,4450,4450,4450,4450,0
20240923,151900,108292375,4450,4450,4450,4415,21
20240923,151800,108199565,4415,4415,4415,4415,117
20240923,151700,107683010,4450,4450,4450,4450,0
20240923,151600,107683010,4450,4450,4450,4450,0
20240923,151500,107683010,4450,4450,4450,4450,0
20240923,151400,107683010,4450,4445,4450,4445,4
20240923,151300,107665225,4450,4450,4450,4450,0
20240923,151200,107665225,4450,4450,4450,4450,0
20240923,151100,107665225,4450,4450,4450,4450,0
20240923,151000,107665225,4450,4450,4450,4450,0
20240923,150900,107665225,4450,4450,4450,4450,0
20240923,150800,107665225,4450,4450,4450,4450,0
20240923,150700,107665225,4450,4450,4450,4450,0
20240923,150600,107665225,4450,4450,4450,4450,0
20240923,150500,107665225,4450,4450,4450,4450,0
20240923,150400,107665225,4450,4450,4450,4450,0
20240923,150300,107665225,4450,4450,4450,4450,0
20240923,150200,107665225,4450,4450,4450,4450,0
20240923,150100,107665225,4450,4450,4450,4450,0
20240923,150000,107665225,4450,4450,4450,4450,0
20240923,145900,107665225,4450,4450,4450,4450,0
20240923,145800,107665225,4450,4450,4450,4450,0
20240923,145700,107665225,4450,4450,4450,4450,0
20240923,145600,107665225,4450,4450,4450,4450,0
20240923,145500,107665225,4450,4450,4450,4450,0
20240923,145400,107665225,4450,4450,4450,4450,0
20240923,145300,107665225,4450,4445,4450,4445,2
20240923,145200,107656330,4415,4415,4415,4415,0
20240923,145100,107656330,4415,4415,4415,4415,0
20240923,145000,107656330,4415,4415,4415,4415,0
20240923,144900,107656330,4415,4420,4450,4415,32
20240923,144800,107514880,4420,4420,4420,4420,0
20240923,144700,107514880,4420,4420,4420,4420,0
20240923,144600,107514880,4420,4420,4420,4420,0
20240923,144500,107514880,4420,4420,4420,4420,0
20240923,144400,107514880,4420,4450,4450,4420,145
20240923,144300,106869930,4450,4450,4450,4450,20
20240923,144200,106780930,4460,4460,4460,4460,0
20240923,144100,106780930,4460,4460,4460,4460,0
20240923,144000,106780930,4460,4460,4460,4460,0
20240923,143900,106780930,4460,4460,4460,4460,0
20240923,143800,106780930,4460,4460,4460,4460,0
20240923,143700,106780930,4460,4460,4460,4460,0
20240923,143600,106780930,4460,4460,4460,4460,0
20240923,143500,106780930,4460,4460,4460,4460,0
20240923,143400,106780930,4460,4460,4460,4460,3
20240923,143300,106767550,4420,4420,4420,4420,240
20240923,143200,105706750,4465,4465,4465,4465,0
20240923,143100,105706750,4465,4465,4465,4465,1
20240923,143000,105702285,4460,4440,4460,4440,482
20240923,142900,103562090,4440,4440,4440,4440,0
20240923,142800,103562090,4440,4440,4440,4440,0
20240923,142700,103562090,4440,4440,4440,4440,0
20240923,142600,103562090,4440,4440,4440,4440,0
20240923,142500,103562090,4440,4440,4440,4440,0
20240923,142400,103562090,4440,4440,4440,4440,0
20240923,142300,103562090,4440,4440,4440,4440,0
20240923,142200,103562090,4440,4440,4440,4440,0
20240923,142100,103562090,4440,4440,4440,4440,0
20240923,142000,103562090,4440,4440,4440,4440,0
20240923,141900,103562090,4440,4440,4440,4440,0
20240923,141800,103562090,4440,4440,4440,4440,0
20240923,141700,103562090,4440,4440,4440,4440,0
20240923,141600,103562090,4440,4440,4440,4440,0
20240923,141500,103562090,4440,4440,4440,4440,1
20240923,141400,103557650,4420,4420,4420,4420,1
20240923,141300,103553230,4440,4440,4440,4440,0
20240923,141200,103553230,4440,4440,4440,4440,0
20240923,141100,103553230,4440,4435,4440,4415,302
20240923,141000,102217470,4440,4440,4440,4440,222
20240923,140900,101231790,4465,4465,4465,4465,0
20240923,140800,101231790,4465,4465,4465,4465,0
20240923,140700,101231790,4465,4465,4465,4465,0
20240923,140600,101231790,4465,4465,4465,4465,0
20240923,140500,101231790,4465,4465,4465,4465,0
20240923,140400,101231790,4465,4465,4465,4465,1
20240923,140300,101227325,4460,4460,4460,4460,0
20240923,140200,101227325,4460,4460,4460,4460,0
20240923,140100,101227325,4460,4460,4460,4460,0
20240923,140000,101227325,4460,4460,4460,4460,0
20240923,135900,101227325,4460,4460,4460,4460,0
20240923,135800,101227325,4460,4460,4460,4460,0
20240923,135700,101227325,4460,4455,4460,4455,1304
20240923,135600,95411490,4460,4460,4460,4460,0
20240923,135500,95411490,4460,4460,4460,4460,0
20240923,135400,95411490,4460,4460,4460,4460,0
20240923,135300,95411490,4460,4460,4460,4460,0
20240923,135200,95411490,4460,4460,4460,4460,0
20240923,135100,95411490,4460,4460,4460,4460,0
20240923,135000,95411490,4460,4460,4460,4460,0
20240923,134900,95411490,4460,4460,4460,4460,1
20240923,134800,95407030,4455,4455,4455,4455,1
20240923,134700,95402575,4460,4460,4460,4460,0
20240923,134600,95402575,4460,4460,4460,4460,0
20240923,134500,95402575,4460,4460,4460,4460,0
20240923,134400,95402575,4460,4460,4460,4460,0
20240923,134300,95402575,4460,4460,4460,4460,0
20240923,134200,95402575,4460,4460,4460,4460,0
20240923,134100,95402575,4460,4460,4460,4460,0
20240923,134000,95402575,4460,4460,4460,4460,0
20240923,133900,95402575,4460,4460,4460,4460,0
20240923,133800,95402575,4460,4460,4460,4460,0
20240923,133700,95402575,4460,4460,4460,4460,0
20240923,133600,95402575,4460,4460,4460,4460,4
20240923,133500,95384735,4460,4460,4460,4460,0
20240923,133400,95384735,4460,4460,4460,4460,0
20240923,133300,95384735,4460,4460,4460,4460,0
20240923,133200,95384735,4460,4460,4460,4460,0
20240923,133100,95384735,4460,4460,4460,4460,0
20240923,133000,95384735,4460,4460,4460,4460,0
20240923,132900,95384735,4460,4460,4460,4460,0
20240923,132800,95384735,4460,4460,4460,4460,0
20240923,132700,95384735,4460,4460,4460,4460,0
20240923,132600,95384735,4460,4460,4460,4460,0
20240923,132500,95384735,4460,4460,4460,4460,0
20240923,132400,95384735,4460,4460,4460,4460,0
20240923,132300,95384735,4460,4460,4460,4460,0
20240923,132200,95384735,4460,4460,4460,4460,0
20240923,132100,95384735,4460,4460,4460,4460,0
20240923,132000,95384735,4460,4460,4460,4460,0
20240923,131900,95384735,4460,4460,4460,4460,0
20240923,131800,95384735,4460,4460,4460,4460,0
20240923,131700,95384735,4460,4460,4460,4460,0
20240923,131600,95384735,4460,4460,4460,4460,0
20240923,131500,95384735,4460,4460,4460,4460,0
20240923,131400,95384735,4460,4460,4460,4460,0
20240923,131300,95384735,4460,4460,4460,4460,0
20240923,131200,95384735,4460,4460,4460,4460,0
20240923,131100,95384735,4460,4460,4460,4460,0
20240923,131000,95384735,4460,4455,4460,4455,2
20240923,130900,95375820,4435,4435,4435,4435,3
20240923,130800,95362515,4435,4435,4435,4435,0
20240923,130700,95362515,4435,4435,4435,4435,0
20240923,130600,95362515,4435,4435,4435,4435,57
20240923,130500,95109720,4410,4430,4430,4410,1000
20240923,130400,90687975,4430,4445,4445,4430,27
20240923,130300,90568125,4460,4460,4460,4460,22
20240923,130200,90470005,4460,4460,4460,4460,0
20240923,130100,90470005,4460,4460,4460,4460,1
20240923,130000,90465545,4460,4460,4460,4460,0
20240923,125900,90465545,4460,4460,4460,4460,0
20240923,125800,90465545,4460,4460,4460,4460,0
20240923,125700,90465545,4460,4460,4460,4460,0
20240923,125600,90465545,4460,4460,4460,4460,0
20240923,125500,90465545,4460,4445,4460,4445,2
20240923,125400,90456640,4465,4465,4465,4465,0
20240923,125300,90456640,4465,4465,4465,4465,20
20240923,125200,90367340,4465,4465,4465,4465,0
20240923,125100,90367340,4465,4465,4465,4465,0
20240923,125000,90367340,4465,4465,4465,4465,0
20240923,124900,90367340,4465,4465,4465,4465,0
20240923,124800,90367340,4465,4465,4465,4465,0
20240923,124700,90367340,4465,4465,4465,4465,0
20240923,124600,90367340,4465,4465,4465,4465,0
20240923,124500,90367340,4465,4465,4465,4465,0
20240923,124400,90367340,4465,4465,4465,4465,0
20240923,124300,90367340,4465,4465,4465,4465,0
20240923,124200,90367340,4465,4460,4465,4460,2
20240923,124100,90358415,4445,4445,4445,4445,0
20240923,124000,90358415,4445,4445,4445,4445,10
20240923,123900,90313965,4465,4465,4465,4465,0
20240923,123800,90313965,4465,4465,4465,4465,0
20240923,123700,90313965,4465,4465,4465,4465,0
20240923,123600,90313965,4465,4465,4465,4465,0
20240923,123500,90313965,4465,4465,4465,4465,0
20240923,123400,90313965,4465,4465,4465,4465,0
20240923,123300,90313965,4465,4465,4465,4465,0
20240923,123200,90313965,4465,4465,4465,4465,0
20240923,123100,90313965,4465,4465,4465,4465,0
20240923,123000,90313965,4465,4465,4465,4465,0
20240923,122900,90313965,4465,4465,4465,4465,0
20240923,122800,90313965,4465,4465,4465,4465,0
20240923,122700,90313965,4465,4465,4465,4465,0
20240923,122600,90313965,4465,4465,4465,4465,1
20240923,122500,90309500,4465,4465,4465,4465,0
20240923,122400,90309500,4465,4465,4465,4465,0
20240923,122300,90309500,4465,4465,4465,4465,0
20240923,122200,90309500,4465,4440,4465,4440,308
20240923,122100,88941955,4465,4465,4465,4465,0
20240923,122000,88941955,4465,4465,4465,4465,0
20240923,121900,88941955,4465,4465,4465,4465,0
20240923,121800,88941955,4465,4465,4465,4465,0
20240923,121700,88941955,4465,4465,4465,4465,10
20240923,121600,88897305,4465,4465,4465,4465,0
20240923,121500,88897305,4465,4455,4465,4455,1573
20240923,121400,81875330,4450,4450,4450,4450,674
20240923,121300,78876030,4425,4445,4445,4425,2000
20240923,121200,70023580,4450,4450,4450,4450,0
20240923,121100,70023580,4450,4450,4450,4450,0
20240923,121000,70023580,4450,4450,4450,4450,0
20240923,120900,70023580,4450,4450,4450,4450,0
20240923,120800,70023580,4450,4450,4450,4450,0
20240923,120700,70023580,4450,4450,4450,4450,0
20240923,120600,70023580,4450,4450,4450,4450,1
20240923,120500,70019130,4440,4440,4440,4440,0
20240923,120400,70019130,4440,4440,4440,4440,0
20240923,120300,70019130,4440,4440,4440,4440,0
20240923,120200,70019130,4440,4440,4440,4440,0
20240923,120100,70019130,4440,4440,4440,4440,0
20240923,120000,70019130,4440,4440,4440,4440,0
20240923,115900,70019130,4440,4440,4440,4440,52
20240923,115800,69788250,4450,4450,4450,4450,0
20240923,115700,69788250,4450,4450,4450,4450,0
20240923,115600,69788250,4450,4450,4450,4450,1007
20240923,115500,65307100,4440,4440,4440,4440,1
20240923,115400,65302660,4440,4440,4440,4440,0
20240923,115300,65302660,4440,4440,4440,4440,0
20240923,115200,65302660,4440,4440,4440,4440,0
20240923,115100,65302660,4440,4440,4440,4440,0
20240923,115000,65302660,4440,4440,4440,4440,0
20240923,114900,65302660,4440,4440,4440,4440,1688
20240923,114800,57807940,4440,4435,4440,4435,40
20240923,114700,57630440,4430,4430,4430,4430,0
20240923,114600,57630440,4430,4430,4435,4430,273
20240923,114500,56420685,4430,4430,4430,4430,100
20240923,114400,55977685,4435,4435,4435,4435,0
20240923,114300,55977685,4435,4435,4435,4435,0
20240923,114200,55977685,4435,4435,4435,4435,0
20240923,114100,55977685,4435,4435,4435,4435,0
20240923,114000,55977685,4435,4435,4435,4435,0
20240923,113900,55977685,4435,4435,4435,4435,0
20240923,113800,55977685,4435,4435,4435,4435,2
20240923,113700,55968815,4435,4435,4435,4435,0
20240923,113600,55968815,4435,4435,4435,4435,0
20240923,113500,55968815,4435,4435,4435,4435,1
20240923,113400,55964380,4440,4440,4440,4440,0
20240923,113300,55964380,4440,4440,4440,4440,0
20240923,113200,55964380,4440,4440,4440,4440,0
20240923,113100,55964380,4440,4440,4440,4440,0
20240923,113000,55964380,4440,4440,4440,4440,0
20240923,112900,55964380,4440,4440,4440,4440,0
20240923,112800,55964380,4440,4415,4440,4415,8
20240923,112700,55929035,4440,4440,4440,4440,0
20240923,112600,55929035,4440,4440,4440,4440,5
20240923,112500,55906835,4440,4440,4440,4440,0
20240923,112400,55906835,4440,4440,4440,4440,0
20240923,112300,55906835,4440,4440,4440,4440,0
20240923,112200,55906835,4440,4440,4440,4440,0
20240923,112100,55906835,4440,4440,4440,4440,0
20240923,112000,55906835,4440,4440,4440,4440,0
20240923,111900,55906835,4440,4440,4440,4440,0
20240923,111800,55906835,4440,4440,4440,4440,0
20240923,111700,55906835,4440,4440,4440,4440,0
20240923,111600,55906835,4440,4420,4440,4420,136
20240923,111500,55305500,4420,4420,4420,4420,0
20240923,111400,55305500,4420,4420,4420,4420,0
20240923,111300,55305500,4420,4415,4420,4415,155
20240923,111200,54621140,4415,4415,4415,4415,1
20240923,111100,54616725,4410,4410,4410,4410,0
20240923,111000,54616725,4410,4410,4410,4410,2
20240923,110900,54607905,4415,4415,4415,4415,30
20240923,110800,54475455,4415,4420,4420,4415,284
20240923,110700,53220675,4420,4420,4420,4420,0
20240923,110600,53220675,4420,4420,4420,4420,0
20240923,110500,53220675,4420,4420,4420,4420,0
20240923,110400,53220675,4420,4420,4420,4420,0
20240923,110300,53220675,4420,4420,4420,4420,0
20240923,110200,53220675,4420,4420,4420,4420,0
20240923,110100,53220675,4420,4420,4420,4420,0
20240923,110000,53220675,4420,4420,4420,4420,0
20240923,105900,53220675,4420,4420,4420,4420,77
20240923,105800,52880335,4440,4440,4440,4440,0
20240923,105700,52880335,4440,4440,4440,4440,0
20240923,105600,52880335,4440,4440,4440,4440,0
20240923,105500,52880335,4440,4430,4440,4430,19
20240923,105400,52796105,4440,4440,4440,4440,0
20240923,105300,52796105,4440,4440,4440,4440,0
20240923,105200,52796105,4440,4440,4440,4440,0
20240923,105100,52796105,4440,4440,4440,4440,0
20240923,105000,52796105,4440,4440,4440,4440,0
20240923,104900,52796105,4440,4440,4440,4440,0
20240923,104800,52796105,4440,4440,4440,4440,0
20240923,104700,52796105,4440,4440,4440,4440,0
20240923,104600,52796105,4440,4440,4440,4440,0
20240923,104500,52796105,4440,4440,4440,4440,0
20240923,104400,52796105,4440,4440,4440,4440,1
20240923,104300,52791665,4415,4415,4415,4415,0
20240923,104200,52791665,4415,4415,4415,4415,4
20240923,104100,52774005,4440,4440,4440,4440,0
20240923,104000,52774005,4440,4440,4440,4440,0
20240923,103900,52774005,4440,4440,4440,4440,0
20240923,103800,52774005,4440,4440,4440,4440,7
20240923,103700,52742925,4440,4440,4440,4440,2
20240923,103600,52734045,4410,4410,4410,4410,1500
20240923,103500,46119045,4445,4445,4445,4445,0
20240923,103400,46119045,4445,4445,4445,4445,0
20240923,103300,46119045,4445,4440,4445,4410,1203
20240923,103200,40807140,4445,4445,4445,4445,2
20240923,103100,40798250,4450,4450,4450,4450,0
20240923,103000,40798250,4450,4435,4450,4435,62
20240923,102900,40523070,4435,4405,4435,4405,888
20240923,102800,36611400,4435,4435,4435,4435,0
20240923,102700,36611400,4435,4435,4435,4435,0
20240923,102600,36611400,4435,4435,4435,4435,0
20240923,102500,36611400,4435,4435,4435,4435,0
20240923,102400,36611400,4435,4435,4435,4435,1
20240923,102300,36606965,4400,4430,4430,4400,2332
20240923,102200,26340735,4450,4450,4450,4450,0
20240923,102100,26340735,4450,4450,4450,4450,0
20240923,102000,26340735,4450,4450,4450,4450,1
20240923,101900,26336285,4460,4460,4460,4460,0
20240923,101800,26336285,4460,4460,4460,4460,0
20240923,101700,26336285,4460,4460,4460,4460,0
20240923,101600,26336285,4460,4445,4460,4445,37
20240923,101500,26171695,4445,4445,4445,4445,0
20240923,101400,26171695,4445,4445,4445,4445,0
20240923,101300,26171695,4445,4445,4445,4445,0
20240923,101200,26171695,4445,4445,4445,4445,0
20240923,101100,26171695,4445,4445,4445,4445,0
20240923,101000,26171695,4445,4445,4445,4445,1
20240923,100900,26167250,4420,4420,4420,4420,100
20240923,100800,25725250,4450,4450,4450,4450,0
20240923,100700,25725250,4450,4450,4450,4450,1
20240923,100600,25720800,4450,4450,4450,4450,1
20240923,100500,25716350,4420,4420,4420,4420,0
20240923,100400,25716350,4420,4420,4420,4420,0
20240923,100300,25716350,4420,4420,4420,4420,0
20240923,100200,25716350,4420,4420,4420,4420,0
20240923,100100,25716350,4420,4420,4420,4420,0
20240923,100000,25716350,4420,4420,4420,4420,2
20240923,095900,25707510,4455,4455,4455,4455,0
20240923,095800,25707510,4455,4455,4455,4455,11
20240923,095700,25658505,4450,4450,4450,4450,0
20240923,095600,25658505,4450,4425,4450,4420,261
20240923,095500,24503000,4450,4450,4450,4450,0
20240923,095400,24503000,4450,4450,4450,4450,0
20240923,095300,24503000,4450,4450,4450,4450,0
20240923,095200,24503000,4450,4450,4450,4450,0
20240923,095100,24503000,4450,4450,4450,4450,0
20240923,095000,24503000,4450,4445,4450,4445,21
20240923,094900,24409650,4460,4460,4460,4460,0
20240923,094800,24409650,4460,4460,4460,4460,0
20240923,094700,24409650,4460,4460,4460,4460,0
20240923,094600,24409650,4460,4460,4460,4460,1
20240923,094500,24405190,4460,4460,4460,4460,100
20240923,094400,23959190,4460,4460,4460,4460,8
20240923,094300,23923510,4430,4430,4430,4430,0
20240923,094200,23923510,4430,4430,4430,4430,273
20240923,094100,22714120,4430,4430,4430,4430,5
20240923,094000,22691970,4465,4465,4465,4465,0
20240923,093900,22691970,4465,4465,4465,4465,7
20240923,093800,22660715,4465,4460,4465,4460,2
20240923,093700,22651790,4465,4465,4465,4465,0
20240923,093600,22651790,4465,4465,4465,4465,0
20240923,093500,22651790,4465,4465,4465,4465,110
20240923,093400,22160640,4465,4465,4465,4465,0
20240923,093300,22160640,4465,4465,4465,4465,10
20240923,093200,22115990,4465,4465,4465,4465,0
20240923,093100,22115990,4465,4465,4465,4465,0
20240923,093000,22115990,4465,4460,4465,4460,2
20240923,092900,22107065,4465,4465,4465,4465,1
20240923,092800,22102600,4460,4460,4460,4460,0
20240923,092700,22102600,4460,4460,4460,4460,11
20240923,092600,22053540,4460,4460,4460,4460,0
20240923,092500,22053540,4460,4450,4460,4450,70
20240923,092400,21741380,4455,4455,4455,4405,6
20240923,092300,21714750,4450,4450,4450,4450,15
20240923,092200,21648000,4450,4410,4450,4410,9
20240923,092100,21608200,4445,4440,4445,4440,50
20240923,092000,21385955,4445,4415,4445,4410,3
20240923,091900,21372685,4460,4460,4460,4460,0
20240923,091800,21372685,4460,4460,4460,4460,1
20240923,091700,21368225,4450,4460,4460,4450,4
20240923,091600,21350395,4460,4460,4460,4460,1
20240923,091500,21345935,4425,4425,4425,4425,156
20240923,091400,20655635,4425,4425,4425,4425,1
20240923,091300,20651210,4470,4460,4470,4460,20
20240923,091200,20561920,4475,4470,4475,4470,10
20240923,091100,20517175,4470,4465,4470,4465,210
20240923,091000,19578530,4470,4465,4470,4465,269
20240923,090900,18377040,4465,4425,4465,4425,44
20240923,090800,18181500,4465,4445,4465,4435,96
20240923,090700,17755675,4450,4455,4465,4450,122
20240923,090600,17212245,4455,4435,4455,4435,33
20240923,090500,17065835,4455,4445,4455,4445,55
20240923,090400,16821350,4455,4455,4455,4455,1
20240923,090300,16816895,4455,4460,4465,4445,109
20240923,090200,16331615,4460,4440,4460,4440,985
20240923,090100,11949850,4445,4435,4450,4405,2486
20240923,090000,977450,4410,4400,4410,4395,222