KissMeData/090850/min/candle-20240905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,195700,101633780,5520,5520,5520,5520,1247
20240905,195600,101633780,5520,5520,5520,5520,0
20240905,195500,101633780,5520,5520,5520,5520,0
20240905,195400,101633780,5520,5520,5520,5520,0
20240905,195300,101633780,5520,5520,5520,5520,0
20240905,195200,101633780,5520,5520,5520,5520,0
20240905,195100,101633780,5520,5520,5520,5520,0
20240905,195000,101633780,5520,5520,5520,5520,0
20240905,194900,101633780,5520,5520,5520,5520,0
20240905,194800,101633780,5520,5520,5520,5520,0
20240905,194700,101633780,5520,5520,5520,5520,0
20240905,194600,101633780,5520,5520,5520,5520,0
20240905,194500,101633780,5520,5520,5520,5520,0
20240905,194400,101633780,5520,5520,5520,5520,0
20240905,194300,101633780,5520,5520,5520,5520,0
20240905,194200,101633780,5520,5520,5520,5520,0
20240905,194100,101633780,5520,5520,5520,5520,0
20240905,194000,101633780,5520,5520,5520,5520,0
20240905,193900,101633780,5520,5520,5520,5520,0
20240905,193800,101633780,5520,5520,5520,5520,0
20240905,193700,101633780,5520,5520,5520,5520,0
20240905,193600,101633780,5520,5520,5520,5520,0
20240905,193500,101633780,5520,5520,5520,5520,0
20240905,193400,101633780,5520,5520,5520,5520,0
20240905,193300,101633780,5520,5520,5520,5520,0
20240905,193200,101633780,5520,5520,5520,5520,0
20240905,193100,101633780,5520,5520,5520,5520,0
20240905,193000,101633780,5520,5520,5520,5520,0
20240905,192900,101633780,5520,5520,5520,5520,0
20240905,192800,101633780,5520,5520,5520,5520,0
20240905,192700,101633780,5520,5520,5520,5520,1247
20240905,192600,101633780,5520,5520,5520,5520,0
20240905,192500,101633780,5520,5520,5520,5520,0
20240905,192400,101633780,5520,5520,5520,5520,0
20240905,192300,101633780,5520,5520,5520,5520,0
20240905,192200,101633780,5520,5520,5520,5520,0
20240905,192100,101633780,5520,5520,5520,5520,0
20240905,192000,101633780,5520,5520,5520,5520,0
20240905,191900,101633780,5520,5520,5520,5520,0
20240905,191800,101633780,5520,5520,5520,5520,0
20240905,191700,101633780,5520,5520,5520,5520,0
20240905,191600,101633780,5520,5520,5520,5520,0
20240905,191500,101633780,5520,5520,5520,5520,0
20240905,191400,101633780,5520,5520,5520,5520,0
20240905,191300,101633780,5520,5520,5520,5520,0
20240905,191200,101633780,5520,5520,5520,5520,0
20240905,191100,101633780,5520,5520,5520,5520,0
20240905,191000,101633780,5520,5520,5520,5520,0
20240905,190900,101633780,5520,5520,5520,5520,0
20240905,190800,101633780,5520,5520,5520,5520,0
20240905,190700,101633780,5520,5520,5520,5520,0
20240905,190600,101633780,5520,5520,5520,5520,0
20240905,190500,101633780,5520,5520,5520,5520,0
20240905,190400,101633780,5520,5520,5520,5520,0
20240905,190300,101633780,5520,5520,5520,5520,0
20240905,190200,101633780,5520,5520,5520,5520,0
20240905,190100,101633780,5520,5520,5520,5520,0
20240905,190000,101633780,5520,5520,5520,5520,0
20240905,185900,101633780,5520,5520,5520,5520,0
20240905,185800,101633780,5520,5520,5520,5520,0
20240905,185700,101633780,5520,5520,5520,5520,1247
20240905,185600,101633780,5520,5520,5520,5520,0
20240905,185500,101633780,5520,5520,5520,5520,0
20240905,185400,101633780,5520,5520,5520,5520,0
20240905,185300,101633780,5520,5520,5520,5520,0
20240905,185200,101633780,5520,5520,5520,5520,0
20240905,185100,101633780,5520,5520,5520,5520,0
20240905,185000,101633780,5520,5520,5520,5520,0
20240905,184900,101633780,5520,5520,5520,5520,0
20240905,184800,101633780,5520,5520,5520,5520,0
20240905,184700,101633780,5520,5520,5520,5520,0
20240905,184600,101633780,5520,5520,5520,5520,0
20240905,184500,101633780,5520,5520,5520,5520,0
20240905,184400,101633780,5520,5520,5520,5520,0
20240905,184300,101633780,5520,5520,5520,5520,0
20240905,184200,101633780,5520,5520,5520,5520,0
20240905,184100,101633780,5520,5520,5520,5520,0
20240905,184000,101633780,5520,5520,5520,5520,0
20240905,183900,101633780,5520,5520,5520,5520,0
20240905,183800,101633780,5520,5520,5520,5520,0
20240905,183700,101633780,5520,5520,5520,5520,0
20240905,183600,101633780,5520,5520,5520,5520,0
20240905,183500,101633780,5520,5520,5520,5520,0
20240905,183400,101633780,5520,5520,5520,5520,0
20240905,183300,101633780,5520,5520,5520,5520,0
20240905,183200,101633780,5520,5520,5520,5520,0
20240905,183100,101633780,5520,5520,5520,5520,0
20240905,183000,101633780,5520,5520,5520,5520,0
20240905,182900,101633780,5520,5520,5520,5520,0
20240905,182800,101633780,5520,5520,5520,5520,0
20240905,182700,101633780,5520,5520,5520,5520,1247
20240905,182600,101633780,5520,5520,5520,5520,0
20240905,182500,101633780,5520,5520,5520,5520,0
20240905,182400,101633780,5520,5520,5520,5520,0
20240905,182300,101633780,5520,5520,5520,5520,0
20240905,182200,101633780,5520,5520,5520,5520,0
20240905,182100,101633780,5520,5520,5520,5520,0
20240905,182000,101633780,5520,5520,5520,5520,0
20240905,181900,101633780,5520,5520,5520,5520,0
20240905,181800,101633780,5520,5520,5520,5520,0
20240905,181700,101633780,5520,5520,5520,5520,0
20240905,181600,101633780,5520,5520,5520,5520,0
20240905,181500,101633780,5520,5520,5520,5520,0
20240905,181400,101633780,5520,5520,5520,5520,0
20240905,181300,101633780,5520,5520,5520,5520,0
20240905,181200,101633780,5520,5520,5520,5520,0
20240905,181100,101633780,5520,5520,5520,5520,0
20240905,181000,101633780,5520,5520,5520,5520,0
20240905,180900,101633780,5520,5520,5520,5520,0
20240905,180800,101633780,5520,5520,5520,5520,0
20240905,180700,101633780,5520,5520,5520,5520,0
20240905,180600,101633780,5520,5520,5520,5520,0
20240905,180500,101633780,5520,5520,5520,5520,0
20240905,180400,101633780,5520,5520,5520,5520,0
20240905,180300,101633780,5520,5520,5520,5520,0
20240905,180200,101633780,5520,5520,5520,5520,0
20240905,180100,101633780,5520,5520,5520,5520,0
20240905,180000,101633780,5520,5520,5520,5520,0
20240905,175900,101633780,5520,5520,5520,5520,0
20240905,175800,101633780,5520,5520,5520,5520,0
20240905,175700,101633780,5520,5520,5520,5520,1247
20240905,175600,101633780,5520,5520,5520,5520,0
20240905,175500,101633780,5520,5520,5520,5520,0
20240905,175400,101633780,5520,5520,5520,5520,0
20240905,175300,101633780,5520,5520,5520,5520,0
20240905,175200,101633780,5520,5520,5520,5520,0
20240905,175100,101633780,5520,5520,5520,5520,0
20240905,175000,101633780,5520,5520,5520,5520,0
20240905,174900,101633780,5520,5520,5520,5520,0
20240905,174800,101633780,5520,5520,5520,5520,0
20240905,174700,101633780,5520,5520,5520,5520,0
20240905,174600,101633780,5520,5520,5520,5520,0
20240905,174500,101633780,5520,5520,5520,5520,0
20240905,174400,101633780,5520,5520,5520,5520,0
20240905,174300,101633780,5520,5520,5520,5520,0
20240905,174200,101633780,5520,5520,5520,5520,0
20240905,174100,101633780,5520,5520,5520,5520,0
20240905,174000,101633780,5520,5520,5520,5520,0
20240905,173900,101633780,5520,5520,5520,5520,0
20240905,173800,101633780,5520,5520,5520,5520,0
20240905,173700,101633780,5520,5520,5520,5520,0
20240905,173600,101633780,5520,5520,5520,5520,0
20240905,173500,101633780,5520,5520,5520,5520,0
20240905,173400,101633780,5520,5520,5520,5520,0
20240905,173300,101633780,5520,5520,5520,5520,0
20240905,173200,101633780,5520,5520,5520,5520,0
20240905,173100,101633780,5520,5520,5520,5520,0
20240905,173000,101633780,5520,5520,5520,5520,0
20240905,172900,101633780,5520,5520,5520,5520,0
20240905,172800,101633780,5520,5520,5520,5520,0
20240905,172700,101633780,5520,5520,5520,5520,1247
20240905,172600,101633780,5520,5520,5520,5520,0
20240905,172500,101633780,5520,5520,5520,5520,0
20240905,172400,101633780,5520,5520,5520,5520,0
20240905,172300,101633780,5520,5520,5520,5520,0
20240905,172200,101633780,5520,5520,5520,5520,0
20240905,172100,101633780,5520,5520,5520,5520,0
20240905,172000,101633780,5520,5520,5520,5520,0
20240905,171900,101633780,5520,5520,5520,5520,0
20240905,171800,101633780,5520,5520,5520,5520,0
20240905,171700,101633780,5520,5520,5520,5520,0
20240905,171600,101633780,5520,5520,5520,5520,0
20240905,171500,101633780,5520,5520,5520,5520,0
20240905,171400,101633780,5520,5520,5520,5520,0
20240905,171300,101633780,5520,5520,5520,5520,0
20240905,171200,101633780,5520,5520,5520,5520,0
20240905,171100,101633780,5520,5520,5520,5520,0
20240905,171000,101633780,5520,5520,5520,5520,0
20240905,170900,101633780,5520,5520,5520,5520,0
20240905,170800,101633780,5520,5520,5520,5520,0
20240905,170700,101633780,5520,5520,5520,5520,0
20240905,170600,101633780,5520,5520,5520,5520,0
20240905,170500,101633780,5520,5520,5520,5520,0
20240905,170400,101633780,5520,5520,5520,5520,0
20240905,170300,101633780,5520,5520,5520,5520,0
20240905,170200,101633780,5520,5520,5520,5520,0
20240905,170100,101633780,5520,5520,5520,5520,0
20240905,170000,101633780,5520,5520,5520,5520,0
20240905,165900,101633780,5520,5520,5520,5520,0
20240905,165800,101633780,5520,5520,5520,5520,0
20240905,165700,101633780,5520,5520,5520,5520,1247
20240905,165600,101633780,5520,5520,5520,5520,0
20240905,165500,101633780,5520,5520,5520,5520,0
20240905,165400,101633780,5520,5520,5520,5520,0
20240905,165300,101633780,5520,5520,5520,5520,0
20240905,165200,101633780,5520,5520,5520,5520,0
20240905,165100,101633780,5520,5520,5520,5520,0
20240905,165000,101633780,5520,5520,5520,5520,0
20240905,164900,101633780,5520,5520,5520,5520,0
20240905,164800,101633780,5520,5520,5520,5520,0
20240905,164700,101633780,5520,5520,5520,5520,0
20240905,164600,101633780,5520,5520,5520,5520,0
20240905,164500,101633780,5520,5520,5520,5520,0
20240905,164400,101633780,5520,5520,5520,5520,0
20240905,164300,101633780,5520,5520,5520,5520,0
20240905,164200,101633780,5520,5520,5520,5520,0
20240905,164100,101633780,5520,5520,5520,5520,0
20240905,164000,101633780,5520,5520,5520,5520,0
20240905,163900,101633780,5520,5520,5520,5520,0
20240905,163800,101633780,5520,5520,5520,5520,0
20240905,163700,101633780,5520,5520,5520,5520,0
20240905,163600,101633780,5520,5520,5520,5520,0
20240905,163500,101633780,5520,5520,5520,5520,0
20240905,163400,101633780,5520,5520,5520,5520,0
20240905,163300,101633780,5520,5520,5520,5520,0
20240905,163200,101633780,5520,5520,5520,5520,0
20240905,163100,101633780,5520,5520,5520,5520,0
20240905,163000,101633780,5520,5520,5520,5520,0
20240905,162900,101633780,5520,5520,5520,5520,0
20240905,162800,101633780,5520,5520,5520,5520,0
20240905,162700,101633780,5520,5520,5520,5520,1247
20240905,162600,101633780,5520,5520,5520,5520,0
20240905,162500,101633780,5520,5520,5520,5520,0
20240905,162400,101633780,5520,5520,5520,5520,0
20240905,162300,101633780,5520,5520,5520,5520,0
20240905,162200,101633780,5520,5520,5520,5520,0
20240905,162100,101633780,5520,5520,5520,5520,0
20240905,162000,101633780,5520,5520,5520,5520,0
20240905,161900,101633780,5520,5520,5520,5520,0
20240905,161800,101633780,5520,5520,5520,5520,0
20240905,161700,101633780,5520,5520,5520,5520,0
20240905,161600,101633780,5520,5520,5520,5520,0
20240905,161500,101633780,5520,5520,5520,5520,0
20240905,161400,101633780,5520,5520,5520,5520,0
20240905,161300,101633780,5520,5520,5520,5520,0
20240905,161200,101633780,5520,5520,5520,5520,0
20240905,161100,101633780,5520,5520,5520,5520,0
20240905,161000,101633780,5520,5520,5520,5520,0
20240905,160900,101633780,5520,5520,5520,5520,0
20240905,160800,101633780,5520,5520,5520,5520,0
20240905,160700,101633780,5520,5520,5520,5520,0
20240905,160600,101633780,5520,5520,5520,5520,0
20240905,160500,101633780,5520,5520,5520,5520,0
20240905,160400,101633780,5520,5520,5520,5520,0
20240905,160300,101633780,5520,5520,5520,5520,0
20240905,160200,101633780,5520,5520,5520,5520,0
20240905,160100,101633780,5520,5520,5520,5520,0
20240905,160000,101633780,5520,5520,5520,5520,0
20240905,155900,101633780,5520,5520,5520,5520,0
20240905,155800,101633780,5520,5520,5520,5520,0
20240905,155700,101633780,5520,5520,5520,5520,1247
20240905,155600,101633780,5520,5520,5520,5520,0
20240905,155500,101633780,5520,5520,5520,5520,0
20240905,155400,101633780,5520,5520,5520,5520,0
20240905,155300,101633780,5520,5520,5520,5520,0
20240905,155200,101633780,5520,5520,5520,5520,0
20240905,155100,101633780,5520,5520,5520,5520,0
20240905,155000,101633780,5520,5520,5520,5520,0
20240905,154900,101633780,5520,5520,5520,5520,0
20240905,154800,101633780,5520,5520,5520,5520,0
20240905,154700,101633780,5520,5520,5520,5520,0
20240905,154600,101633780,5520,5520,5520,5520,0
20240905,154500,101633780,5520,5520,5520,5520,0
20240905,154400,101633780,5520,5520,5520,5520,0
20240905,154300,101633780,5520,5520,5520,5520,0
20240905,154200,101633780,5520,5520,5520,5520,0
20240905,154100,101633780,5520,5520,5520,5520,0
20240905,154000,101633780,5520,5520,5520,5520,0
20240905,153900,101633780,5520,5520,5520,5520,0
20240905,153800,101633780,5520,5520,5520,5520,0
20240905,153700,101633780,5520,5520,5520,5520,0
20240905,153600,101633780,5520,5520,5520,5520,0
20240905,153500,101633780,5520,5520,5520,5520,0
20240905,153400,101633780,5520,5520,5520,5520,0
20240905,153300,101633780,5520,5520,5520,5520,0
20240905,153200,101633780,5520,5520,5520,5520,0
20240905,153100,101633780,5520,5520,5520,5520,0
20240905,153000,101633780,5520,5520,5520,5520,1247
20240905,152900,94750340,5550,5550,5550,5550,0
20240905,152800,94750340,5550,5550,5550,5550,0
20240905,152700,94750340,5550,5550,5550,5550,0
20240905,152600,94750340,5550,5550,5550,5550,0
20240905,152500,94750340,5550,5550,5550,5550,0
20240905,152400,94750340,5550,5550,5550,5550,0
20240905,152300,94750340,5550,5550,5550,5550,0
20240905,152200,94750340,5550,5550,5550,5550,0
20240905,152100,94750340,5550,5550,5550,5550,0
20240905,152000,94750340,5550,5550,5550,5550,0
20240905,151900,94750340,5550,5510,5550,5510,301
20240905,151800,93086470,5510,5510,5510,5510,36
20240905,151700,92888110,5490,5490,5490,5490,1991
20240905,151600,81957520,5490,5500,5500,5490,2880
20240905,151500,66139340,5510,5510,5510,5510,0
20240905,151400,66139340,5510,5510,5510,5510,0
20240905,151300,66139340,5510,5510,5510,5510,400
20240905,151200,63935340,5510,5510,5510,5510,0
20240905,151100,63935340,5510,5510,5510,5510,0
20240905,151000,63935340,5510,5500,5510,5500,93
20240905,150900,63423830,5510,5500,5510,5500,152
20240905,150800,62587820,5510,5510,5510,5510,0
20240905,150700,62587820,5510,5500,5510,5500,22
20240905,150600,62466610,5550,5510,5550,5510,403
20240905,150500,60245980,5550,5530,5550,5530,394
20240905,150400,58066540,5530,5530,5530,5530,0
20240905,150300,58066540,5530,5530,5540,5530,3
20240905,150200,58049940,5530,5530,5530,5530,0
20240905,150100,58049940,5530,5530,5530,5530,2
20240905,150000,58038880,5540,5510,5540,5500,104
20240905,145900,57466180,5540,5520,5540,5510,240
20240905,145800,56143640,5540,5540,5540,5540,0
20240905,145700,56143640,5540,5540,5540,5540,0
20240905,145600,56143640,5540,5540,5540,5540,0
20240905,145500,56143640,5540,5540,5540,5540,0
20240905,145400,56143640,5540,5540,5540,5540,0
20240905,145300,56143640,5540,5540,5540,5540,0
20240905,145200,56143640,5540,5540,5540,5540,0
20240905,145100,56143640,5540,5540,5540,5540,0
20240905,145000,56143640,5540,5540,5540,5540,0
20240905,144900,56143640,5540,5540,5540,5540,0
20240905,144800,56143640,5540,5540,5540,5540,0
20240905,144700,56143640,5540,5540,5540,5540,0
20240905,144600,56143640,5540,5540,5540,5540,0
20240905,144500,56143640,5540,5530,5540,5530,7
20240905,144400,56104890,5510,5510,5510,5510,1
20240905,144300,56099380,5540,5540,5540,5540,0
20240905,144200,56099380,5540,5510,5550,5510,225
20240905,144100,54858900,5510,5510,5510,5510,100
20240905,144000,54307900,5540,5540,5540,5540,0
20240905,143900,54307900,5540,5540,5540,5540,0
20240905,143800,54307900,5540,5540,5540,5540,0
20240905,143700,54307900,5540,5540,5540,5540,0
20240905,143600,54307900,5540,5540,5540,5540,0
20240905,143500,54307900,5540,5540,5540,5540,0
20240905,143400,54307900,5540,5540,5540,5540,0
20240905,143300,54307900,5540,5530,5540,5530,3
20240905,143200,54291300,5530,5530,5530,5530,1
20240905,143100,54285770,5520,5520,5520,5520,0
20240905,143000,54285770,5520,5520,5520,5520,47
20240905,142900,54026330,5540,5520,5540,5520,901
20240905,142800,49052790,5520,5530,5530,5520,900
20240905,142700,44084690,5540,5540,5540,5540,3
20240905,142600,44068070,5550,5550,5550,5550,2
20240905,142500,44056970,5550,5550,5550,5550,0
20240905,142400,44056970,5550,5550,5550,5550,0
20240905,142300,44056970,5550,5550,5550,5550,0
20240905,142200,44056970,5550,5550,5550,5550,0
20240905,142100,44056970,5550,5550,5550,5520,13
20240905,142000,43985050,5550,5550,5550,5550,0
20240905,141900,43985050,5550,5550,5550,5550,0
20240905,141800,43985050,5550,5550,5550,5550,0
20240905,141700,43985050,5550,5550,5550,5550,0
20240905,141600,43985050,5550,5550,5550,5550,0
20240905,141500,43985050,5550,5550,5550,5550,0
20240905,141400,43985050,5550,5530,5550,5530,4
20240905,141300,43962870,5550,5550,5550,5550,0
20240905,141200,43962870,5550,5550,5550,5550,0
20240905,141100,43962870,5550,5530,5550,5530,2
20240905,141000,43951790,5550,5520,5550,5520,6
20240905,140900,43918560,5540,5540,5540,5540,0
20240905,140800,43918560,5540,5540,5540,5540,0
20240905,140700,43918560,5540,5530,5540,5520,13
20240905,140600,43846610,5540,5520,5540,5520,25
20240905,140500,43708350,5520,5520,5540,5520,13
20240905,140400,43636490,5520,5520,5540,5520,12
20240905,140300,43570120,5530,5530,5530,5530,0
20240905,140200,43570120,5530,5530,5530,5530,0
20240905,140100,43570120,5530,5530,5530,5530,0
20240905,140000,43570120,5530,5520,5530,5520,2
20240905,135900,43559070,5530,5530,5530,5530,0
20240905,135800,43559070,5530,5530,5530,5530,0
20240905,135700,43559070,5530,5510,5530,5510,26
20240905,135600,43415450,5510,5510,5510,5510,1
20240905,135500,43409940,5530,5530,5530,5530,0
20240905,135400,43409940,5530,5530,5530,5530,0
20240905,135300,43409940,5530,5530,5530,5530,0
20240905,135200,43409940,5530,5530,5530,5530,0
20240905,135100,43409940,5530,5530,5530,5530,0
20240905,135000,43409940,5530,5530,5530,5530,0
20240905,134900,43409940,5530,5530,5530,5530,0
20240905,134800,43409940,5530,5530,5530,5530,0
20240905,134700,43409940,5530,5530,5530,5530,0
20240905,134600,43409940,5530,5530,5530,5530,0
20240905,134500,43409940,5530,5530,5530,5530,0
20240905,134400,43409940,5530,5530,5530,5530,0
20240905,134300,43409940,5530,5530,5530,5530,0
20240905,134200,43409940,5530,5530,5530,5530,0
20240905,134100,43409940,5530,5520,5530,5520,7
20240905,134000,43371240,5520,5520,5520,5520,0
20240905,133900,43371240,5520,5520,5520,5520,0
20240905,133800,43371240,5520,5520,5520,5520,0
20240905,133700,43371240,5520,5510,5520,5510,19
20240905,133600,43266430,5520,5520,5520,5520,0
20240905,133500,43266430,5520,5520,5520,5520,0
20240905,133400,43266430,5520,5520,5550,5500,225
20240905,133300,42026370,5540,5530,5540,5530,3
20240905,133200,42009760,5550,5550,5550,5550,0
20240905,133100,42009760,5550,5550,5550,5550,0
20240905,133000,42009760,5550,5530,5550,5530,35
20240905,132900,41816020,5520,5520,5520,5520,1
20240905,132800,41810500,5530,5530,5530,5530,3
20240905,132700,41793910,5530,5530,5530,5530,0
20240905,132600,41793910,5530,5530,5530,5530,0
20240905,132500,41793910,5530,5530,5530,5530,2
20240905,132400,41782850,5520,5520,5520,5520,0
20240905,132300,41782850,5520,5520,5520,5520,25
20240905,132200,41644850,5530,5530,5530,5530,2
20240905,132100,41633790,5530,5530,5530,5530,0
20240905,132000,41633790,5530,5530,5530,5530,3
20240905,131900,41617200,5520,5520,5520,5520,0
20240905,131800,41617200,5520,5520,5520,5520,0
20240905,131700,41617200,5520,5520,5520,5520,0
20240905,131600,41617200,5520,5520,5520,5520,14
20240905,131500,41539920,5520,5520,5520,5520,0
20240905,131400,41539920,5520,5520,5520,5520,0
20240905,131300,41539920,5520,5520,5520,5520,3
20240905,131200,41523360,5510,5510,5510,5510,0
20240905,131100,41523360,5510,5510,5510,5510,1
20240905,131000,41517850,5520,5510,5520,5510,4
20240905,130900,41495780,5510,5510,5520,5510,4
20240905,130800,41473720,5520,5520,5520,5520,0
20240905,130700,41473720,5520,5520,5520,5520,0
20240905,130600,41473720,5520,5510,5520,5510,65
20240905,130500,41115540,5500,5500,5500,5500,2
20240905,130400,41104540,5510,5500,5510,5500,16
20240905,130300,41016530,5520,5510,5520,5500,11
20240905,130200,40955970,5520,5510,5520,5510,2
20240905,130100,40944940,5500,5510,5510,5500,30
20240905,130000,40779700,5510,5510,5510,5510,0
20240905,125900,40779700,5510,5510,5510,5510,0
20240905,125800,40779700,5510,5510,5510,5510,56
20240905,125700,40471140,5500,5500,5500,5500,27
20240905,125600,40322640,5500,5500,5500,5500,47
20240905,125500,40064140,5500,5500,5500,5500,200
20240905,125400,38964140,5500,5500,5500,5500,0
20240905,125300,38964140,5500,5500,5500,5500,0
20240905,125200,38964140,5500,5500,5500,5500,1
20240905,125100,38958640,5500,5500,5500,5500,0
20240905,125000,38958640,5500,5500,5500,5500,0
20240905,124900,38958640,5500,5500,5500,5500,2
20240905,124800,38947640,5500,5500,5500,5500,7
20240905,124700,38909140,5490,5490,5490,5490,0
20240905,124600,38909140,5490,5500,5510,5490,23
20240905,124500,38782620,5500,5500,5500,5500,15
20240905,124400,38700120,5510,5520,5530,5500,238
20240905,124300,37390650,5530,5530,5530,5530,0
20240905,124200,37390650,5530,5530,5530,5530,0
20240905,124100,37390650,5530,5530,5530,5530,0
20240905,124000,37390650,5530,5530,5530,5530,1
20240905,123900,37385120,5530,5530,5530,5530,3
20240905,123800,37368530,5530,5530,5530,5530,0
20240905,123700,37368530,5530,5530,5530,5530,0
20240905,123600,37368530,5530,5530,5530,5530,1
20240905,123500,37363000,5520,5520,5520,5520,20
20240905,123400,37252600,5530,5550,5550,5530,761
20240905,123300,33037610,5560,5560,5560,5560,0
20240905,123200,33037610,5560,5560,5560,5560,0
20240905,123100,33037610,5560,5560,5560,5560,101
20240905,123000,32476050,5560,5560,5560,5560,0
20240905,122900,32476050,5560,5560,5560,5560,0
20240905,122800,32476050,5560,5560,5560,5560,0
20240905,122700,32476050,5560,5560,5560,5560,0
20240905,122600,32476050,5560,5560,5580,5560,22
20240905,122500,32353530,5550,5550,5550,5550,0
20240905,122400,32353530,5550,5550,5550,5550,0
20240905,122300,32353530,5550,5560,5570,5550,26
20240905,122200,32209070,5590,5590,5590,5590,0
20240905,122100,32209070,5590,5590,5590,5590,0
20240905,122000,32209070,5590,5590,5590,5590,0
20240905,121900,32209070,5590,5590,5590,5590,0
20240905,121800,32209070,5590,5590,5590,5590,0
20240905,121700,32209070,5590,5590,5590,5590,0
20240905,121600,32209070,5590,5590,5590,5590,0
20240905,121500,32209070,5590,5590,5590,5590,0
20240905,121400,32209070,5590,5580,5590,5570,6
20240905,121300,32175580,5570,5570,5570,5570,2
20240905,121200,32164440,5590,5560,5590,5550,434
20240905,121100,29752490,5560,5560,5560,5560,100
20240905,121000,29196490,5590,5590,5590,5590,0
20240905,120900,29196490,5590,5590,5590,5590,2
20240905,120800,29185310,5580,5580,5580,5580,0
20240905,120700,29185310,5580,5580,5580,5580,0
20240905,120600,29185310,5580,5580,5580,5580,0
20240905,120500,29185310,5580,5580,5580,5580,0
20240905,120400,29185310,5580,5580,5580,5580,0
20240905,120300,29185310,5580,5580,5580,5580,0
20240905,120200,29185310,5580,5580,5580,5580,0
20240905,120100,29185310,5580,5580,5580,5580,0
20240905,120000,29185310,5580,5580,5580,5580,0
20240905,115900,29185310,5580,5580,5580,5580,0
20240905,115800,29185310,5580,5570,5590,5570,5
20240905,115700,29157390,5580,5580,5580,5580,0
20240905,115600,29157390,5580,5580,5580,5580,0
20240905,115500,29157390,5580,5570,5590,5570,6
20240905,115400,29123880,5590,5590,5590,5590,0
20240905,115300,29123880,5590,5570,5590,5570,12
20240905,115200,29056860,5590,5590,5590,5590,0
20240905,115100,29056860,5590,5570,5590,5570,6
20240905,115000,29023360,5580,5570,5590,5570,12
20240905,114900,28956400,5580,5570,5590,5570,13
20240905,114800,28883930,5590,5560,5590,5560,18
20240905,114700,28783650,5560,5560,5560,5560,0
20240905,114600,28783650,5560,5570,5570,5560,999
20240905,114500,23229200,5600,5600,5600,5600,0
20240905,114400,23229200,5600,5580,5600,5580,164
20240905,114300,22313740,5580,5580,5580,5580,1
20240905,114200,22308160,5570,5570,5570,5570,0
20240905,114100,22308160,5570,5570,5570,5570,0
20240905,114000,22308160,5570,5570,5570,5570,0
20240905,113900,22308160,5570,5570,5570,5570,0
20240905,113800,22308160,5570,5570,5570,5570,157
20240905,113700,21433670,5570,5570,5570,5570,0
20240905,113600,21433670,5570,5570,5570,5570,0
20240905,113500,21433670,5570,5570,5570,5570,0
20240905,113400,21433670,5570,5570,5570,5570,0
20240905,113300,21433670,5570,5570,5570,5570,0
20240905,113200,21433670,5570,5570,5570,5570,0
20240905,113100,21433670,5570,5570,5570,5570,0
20240905,113000,21433670,5570,5570,5570,5570,0
20240905,112900,21433670,5570,5570,5570,5570,0
20240905,112800,21433670,5570,5570,5570,5570,0
20240905,112700,21433670,5570,5570,5570,5570,0
20240905,112600,21433670,5570,5570,5570,5570,0
20240905,112500,21433670,5570,5570,5570,5570,0
20240905,112400,21433670,5570,5570,5570,5570,0
20240905,112300,21433670,5570,5570,5570,5570,0
20240905,112200,21433670,5570,5570,5570,5570,0
20240905,112100,21433670,5570,5590,5600,5570,245
20240905,112000,20068740,5590,5590,5590,5590,0
20240905,111900,20068740,5590,5590,5590,5590,1
20240905,111800,20063150,5610,5610,5610,5610,0
20240905,111700,20063150,5610,5590,5610,5590,3
20240905,111600,20046340,5610,5610,5610,5610,0
20240905,111500,20046340,5610,5590,5610,5590,2
20240905,111400,20035140,5580,5580,5580,5580,1
20240905,111300,20029560,5610,5610,5610,5610,0
20240905,111200,20029560,5610,5610,5610,5610,0
20240905,111100,20029560,5610,5610,5610,5610,0
20240905,111000,20029560,5610,5610,5610,5610,0
20240905,110900,20029560,5610,5610,5610,5610,0
20240905,110800,20029560,5610,5610,5610,5610,0
20240905,110700,20029560,5610,5610,5610,5610,0
20240905,110600,20029560,5610,5610,5610,5610,0
20240905,110500,20029560,5610,5600,5610,5590,912
20240905,110400,14922550,5610,5610,5610,5610,0
20240905,110300,14922550,5610,5610,5610,5610,0
20240905,110200,14922550,5610,5610,5610,5610,0
20240905,110100,14922550,5610,5610,5610,5610,0
20240905,110000,14922550,5610,5610,5610,5610,0
20240905,105900,14922550,5610,5610,5610,5610,0
20240905,105800,14922550,5610,5610,5610,5610,0
20240905,105700,14922550,5610,5610,5610,5610,0
20240905,105600,14922550,5610,5610,5610,5610,0
20240905,105500,14922550,5610,5610,5610,5610,0
20240905,105400,14922550,5610,5600,5610,5600,890
20240905,105300,9938510,5600,5600,5600,5600,0
20240905,105200,9938510,5600,5600,5600,5600,0
20240905,105100,9938510,5600,5600,5600,5600,0
20240905,105000,9938510,5600,5600,5600,5600,0
20240905,104900,9938510,5600,5600,5600,5600,0
20240905,104800,9938510,5600,5600,5600,5600,0
20240905,104700,9938510,5600,5600,5600,5600,0
20240905,104600,9938510,5600,5600,5600,5600,0
20240905,104500,9938510,5600,5600,5600,5600,0
20240905,104400,9938510,5600,5600,5600,5600,0
20240905,104300,9938510,5600,5600,5600,5600,0
20240905,104200,9938510,5600,5600,5600,5600,0
20240905,104100,9938510,5600,5600,5600,5600,0
20240905,104000,9938510,5600,5600,5600,5600,0
20240905,103900,9938510,5600,5600,5600,5600,0
20240905,103800,9938510,5600,5590,5600,5590,15
20240905,103700,9854650,5600,5600,5600,5600,0
20240905,103600,9854650,5600,5600,5600,5600,0
20240905,103500,9854650,5600,5600,5600,5600,0
20240905,103400,9854650,5600,5600,5600,5600,0
20240905,103300,9854650,5600,5600,5600,5600,0
20240905,103200,9854650,5600,5600,5600,5600,0
20240905,103100,9854650,5600,5600,5600,5600,0
20240905,103000,9854650,5600,5600,5600,5600,0
20240905,102900,9854650,5600,5600,5600,5600,0
20240905,102800,9854650,5600,5600,5600,5600,0
20240905,102700,9854650,5600,5600,5600,5600,0
20240905,102600,9854650,5600,5600,5600,5600,0
20240905,102500,9854650,5600,5600,5600,5600,0
20240905,102400,9854650,5600,5600,5600,5600,0
20240905,102300,9854650,5600,5600,5600,5600,0
20240905,102200,9854650,5600,5600,5600,5600,0
20240905,102100,9854650,5600,5590,5600,5590,6
20240905,102000,9821070,5600,5600,5600,5600,2
20240905,101900,9809870,5600,5600,5600,5600,4
20240905,101800,9787470,5590,5590,5590,5590,0
20240905,101700,9787470,5590,5590,5590,5590,0
20240905,101600,9787470,5590,5590,5590,5590,0
20240905,101500,9787470,5590,5590,5590,5590,9
20240905,101400,9737160,5600,5600,5600,5600,0
20240905,101300,9737160,5600,5600,5600,5600,0
20240905,101200,9737160,5600,5600,5600,5600,0
20240905,101100,9737160,5600,5600,5600,5600,0
20240905,101000,9737160,5600,5600,5600,5600,0
20240905,100900,9737160,5600,5600,5600,5600,0
20240905,100800,9737160,5600,5610,5610,5600,83
20240905,100700,9272160,5610,5610,5610,5610,0
20240905,100600,9272160,5610,5610,5610,5610,1
20240905,100500,9266550,5610,5610,5610,5610,0
20240905,100400,9266550,5610,5610,5610,5610,0
20240905,100300,9266550,5610,5610,5610,5610,5
20240905,100200,9238500,5610,5610,5610,5610,1
20240905,100100,9232890,5610,5610,5610,5610,0
20240905,100000,9232890,5610,5610,5610,5610,0
20240905,095900,9232890,5610,5610,5610,5610,2
20240905,095800,9221670,5620,5620,5620,5620,0
20240905,095700,9221670,5620,5620,5620,5620,0
20240905,095600,9221670,5620,5620,5620,5620,0
20240905,095500,9221670,5620,5610,5620,5610,6
20240905,095400,9187970,5620,5620,5620,5620,0
20240905,095300,9187970,5620,5610,5620,5610,89
20240905,095200,8688380,5610,5610,5610,5610,0
20240905,095100,8688380,5610,5610,5610,5610,5
20240905,095000,8660330,5620,5620,5620,5620,0
20240905,094900,8660330,5620,5620,5620,5620,0
20240905,094800,8660330,5620,5620,5620,5620,0
20240905,094700,8660330,5620,5620,5620,5620,0
20240905,094600,8660330,5620,5620,5620,5620,0
20240905,094500,8660330,5620,5620,5620,5620,0
20240905,094400,8660330,5620,5620,5620,5620,0
20240905,094300,8660330,5620,5620,5620,5620,0
20240905,094200,8660330,5620,5620,5620,5620,45
20240905,094100,8407430,5620,5620,5620,5620,53
20240905,094000,8109570,5630,5630,5630,5630,3
20240905,093900,8092680,5630,5630,5630,5630,0
20240905,093800,8092680,5630,5630,5630,5630,1
20240905,093700,8087050,5630,5630,5630,5630,0
20240905,093600,8087050,5630,5630,5630,5630,0
20240905,093500,8087050,5630,5630,5630,5630,0
20240905,093400,8087050,5630,5630,5630,5630,0
20240905,093300,8087050,5630,5630,5630,5630,0
20240905,093200,8087050,5630,5630,5630,5630,0
20240905,093100,8087050,5630,5630,5630,5630,32
20240905,093000,7906890,5630,5630,5630,5630,0
20240905,092900,7906890,5630,5630,5630,5630,0
20240905,092800,7906890,5630,5630,5630,5630,0
20240905,092700,7906890,5630,5630,5630,5630,1
20240905,092600,7901260,5620,5620,5620,5620,0
20240905,092500,7901260,5620,5620,5620,5620,0
20240905,092400,7901260,5620,5620,5620,5620,0
20240905,092300,7901260,5620,5620,5620,5620,0
20240905,092200,7901260,5620,5620,5620,5620,0
20240905,092100,7901260,5620,5620,5620,5620,0
20240905,092000,7901260,5620,5620,5620,5620,0
20240905,091900,7901260,5620,5620,5620,5620,0
20240905,091800,7901260,5620,5620,5620,5620,41
20240905,091700,7670840,5620,5630,5630,5620,668
20240905,091600,3916670,5640,5640,5640,5640,0
20240905,091500,3916670,5640,5640,5640,5640,0
20240905,091400,3916670,5640,5640,5640,5640,0
20240905,091300,3916670,5640,5640,5640,5640,0
20240905,091200,3916670,5640,5640,5640,5640,1
20240905,091100,3911030,5620,5620,5620,5620,0
20240905,091000,3911030,5620,5630,5630,5620,640
20240905,090900,310200,5640,5640,5640,5640,0
20240905,090800,310200,5640,5640,5640,5640,0
20240905,090700,310200,5640,5640,5640,5640,0
20240905,090600,310200,5640,5640,5640,5640,0
20240905,090500,310200,5640,5640,5640,5640,0
20240905,090400,310200,5640,5640,5640,5640,0
20240905,090300,310200,5640,5640,5640,5640,0
20240905,090200,310200,5640,5640,5640,5640,0
20240905,090100,310200,5640,5640,5640,5640,1
20240905,090000,304560,5640,5640,5640,5640,54