KissMeData/094850/min/candle-20240905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,200000,52404500,5120,5120,5120,5120,89
20240905,195900,52404500,5120,5120,5120,5120,0
20240905,195800,52404500,5120,5120,5120,5120,0
20240905,195700,52404500,5120,5120,5120,5120,0
20240905,195600,52404500,5120,5120,5120,5120,0
20240905,195500,52404500,5120,5120,5120,5120,0
20240905,195400,52404500,5120,5120,5120,5120,0
20240905,195300,52404500,5120,5120,5120,5120,0
20240905,195200,52404500,5120,5120,5120,5120,0
20240905,195100,52404500,5120,5120,5120,5120,0
20240905,195000,52404500,5120,5120,5120,5120,0
20240905,194900,52404500,5120,5120,5120,5120,0
20240905,194800,52404500,5120,5120,5120,5120,0
20240905,194700,52404500,5120,5120,5120,5120,0
20240905,194600,52404500,5120,5120,5120,5120,0
20240905,194500,52404500,5120,5120,5120,5120,0
20240905,194400,52404500,5120,5120,5120,5120,0
20240905,194300,52404500,5120,5120,5120,5120,0
20240905,194200,52404500,5120,5120,5120,5120,0
20240905,194100,52404500,5120,5120,5120,5120,0
20240905,194000,52404500,5120,5120,5120,5120,0
20240905,193900,52404500,5120,5120,5120,5120,0
20240905,193800,52404500,5120,5120,5120,5120,0
20240905,193700,52404500,5120,5120,5120,5120,0
20240905,193600,52404500,5120,5120,5120,5120,0
20240905,193500,52404500,5120,5120,5120,5120,0
20240905,193400,52404500,5120,5120,5120,5120,0
20240905,193300,52404500,5120,5120,5120,5120,0
20240905,193200,52404500,5120,5120,5120,5120,0
20240905,193100,52404500,5120,5120,5120,5120,0
20240905,193000,52404500,5120,5120,5120,5120,89
20240905,192900,52404500,5120,5120,5120,5120,0
20240905,192800,52404500,5120,5120,5120,5120,0
20240905,192700,52404500,5120,5120,5120,5120,0
20240905,192600,52404500,5120,5120,5120,5120,0
20240905,192500,52404500,5120,5120,5120,5120,0
20240905,192400,52404500,5120,5120,5120,5120,0
20240905,192300,52404500,5120,5120,5120,5120,0
20240905,192200,52404500,5120,5120,5120,5120,0
20240905,192100,52404500,5120,5120,5120,5120,0
20240905,192000,52404500,5120,5120,5120,5120,0
20240905,191900,52404500,5120,5120,5120,5120,0
20240905,191800,52404500,5120,5120,5120,5120,0
20240905,191700,52404500,5120,5120,5120,5120,0
20240905,191600,52404500,5120,5120,5120,5120,0
20240905,191500,52404500,5120,5120,5120,5120,0
20240905,191400,52404500,5120,5120,5120,5120,0
20240905,191300,52404500,5120,5120,5120,5120,0
20240905,191200,52404500,5120,5120,5120,5120,0
20240905,191100,52404500,5120,5120,5120,5120,0
20240905,191000,52404500,5120,5120,5120,5120,0
20240905,190900,52404500,5120,5120,5120,5120,0
20240905,190800,52404500,5120,5120,5120,5120,0
20240905,190700,52404500,5120,5120,5120,5120,0
20240905,190600,52404500,5120,5120,5120,5120,0
20240905,190500,52404500,5120,5120,5120,5120,0
20240905,190400,52404500,5120,5120,5120,5120,0
20240905,190300,52404500,5120,5120,5120,5120,0
20240905,190200,52404500,5120,5120,5120,5120,0
20240905,190100,52404500,5120,5120,5120,5120,0
20240905,190000,52404500,5120,5120,5120,5120,89
20240905,185900,52404500,5120,5120,5120,5120,0
20240905,185800,52404500,5120,5120,5120,5120,0
20240905,185700,52404500,5120,5120,5120,5120,0
20240905,185600,52404500,5120,5120,5120,5120,0
20240905,185500,52404500,5120,5120,5120,5120,0
20240905,185400,52404500,5120,5120,5120,5120,0
20240905,185300,52404500,5120,5120,5120,5120,0
20240905,185200,52404500,5120,5120,5120,5120,0
20240905,185100,52404500,5120,5120,5120,5120,0
20240905,185000,52404500,5120,5120,5120,5120,0
20240905,184900,52404500,5120,5120,5120,5120,0
20240905,184800,52404500,5120,5120,5120,5120,0
20240905,184700,52404500,5120,5120,5120,5120,0
20240905,184600,52404500,5120,5120,5120,5120,0
20240905,184500,52404500,5120,5120,5120,5120,0
20240905,184400,52404500,5120,5120,5120,5120,0
20240905,184300,52404500,5120,5120,5120,5120,0
20240905,184200,52404500,5120,5120,5120,5120,0
20240905,184100,52404500,5120,5120,5120,5120,0
20240905,184000,52404500,5120,5120,5120,5120,0
20240905,183900,52404500,5120,5120,5120,5120,0
20240905,183800,52404500,5120,5120,5120,5120,0
20240905,183700,52404500,5120,5120,5120,5120,0
20240905,183600,52404500,5120,5120,5120,5120,0
20240905,183500,52404500,5120,5120,5120,5120,0
20240905,183400,52404500,5120,5120,5120,5120,0
20240905,183300,52404500,5120,5120,5120,5120,0
20240905,183200,52404500,5120,5120,5120,5120,0
20240905,183100,52404500,5120,5120,5120,5120,0
20240905,183000,52404500,5120,5120,5120,5120,89
20240905,182900,52404500,5120,5120,5120,5120,0
20240905,182800,52404500,5120,5120,5120,5120,0
20240905,182700,52404500,5120,5120,5120,5120,0
20240905,182600,52404500,5120,5120,5120,5120,0
20240905,182500,52404500,5120,5120,5120,5120,0
20240905,182400,52404500,5120,5120,5120,5120,0
20240905,182300,52404500,5120,5120,5120,5120,0
20240905,182200,52404500,5120,5120,5120,5120,0
20240905,182100,52404500,5120,5120,5120,5120,0
20240905,182000,52404500,5120,5120,5120,5120,0
20240905,181900,52404500,5120,5120,5120,5120,0
20240905,181800,52404500,5120,5120,5120,5120,0
20240905,181700,52404500,5120,5120,5120,5120,0
20240905,181600,52404500,5120,5120,5120,5120,0
20240905,181500,52404500,5120,5120,5120,5120,0
20240905,181400,52404500,5120,5120,5120,5120,0
20240905,181300,52404500,5120,5120,5120,5120,0
20240905,181200,52404500,5120,5120,5120,5120,0
20240905,181100,52404500,5120,5120,5120,5120,0
20240905,181000,52404500,5120,5120,5120,5120,0
20240905,180900,52404500,5120,5120,5120,5120,0
20240905,180800,52404500,5120,5120,5120,5120,0
20240905,180700,52404500,5120,5120,5120,5120,0
20240905,180600,52404500,5120,5120,5120,5120,0
20240905,180500,52404500,5120,5120,5120,5120,0
20240905,180400,52404500,5120,5120,5120,5120,0
20240905,180300,52404500,5120,5120,5120,5120,0
20240905,180200,52404500,5120,5120,5120,5120,0
20240905,180100,52404500,5120,5120,5120,5120,0
20240905,180000,52404500,5120,5120,5120,5120,89
20240905,175900,52404500,5120,5120,5120,5120,0
20240905,175800,52404500,5120,5120,5120,5120,0
20240905,175700,52404500,5120,5120,5120,5120,0
20240905,175600,52404500,5120,5120,5120,5120,0
20240905,175500,52404500,5120,5120,5120,5120,0
20240905,175400,52404500,5120,5120,5120,5120,0
20240905,175300,52404500,5120,5120,5120,5120,0
20240905,175200,52404500,5120,5120,5120,5120,0
20240905,175100,52404500,5120,5120,5120,5120,0
20240905,175000,52404500,5120,5120,5120,5120,0
20240905,174900,52404500,5120,5120,5120,5120,0
20240905,174800,52404500,5120,5120,5120,5120,0
20240905,174700,52404500,5120,5120,5120,5120,0
20240905,174600,52404500,5120,5120,5120,5120,0
20240905,174500,52404500,5120,5120,5120,5120,0
20240905,174400,52404500,5120,5120,5120,5120,0
20240905,174300,52404500,5120,5120,5120,5120,0
20240905,174200,52404500,5120,5120,5120,5120,0
20240905,174100,52404500,5120,5120,5120,5120,0
20240905,174000,52404500,5120,5120,5120,5120,0
20240905,173900,52404500,5120,5120,5120,5120,0
20240905,173800,52404500,5120,5120,5120,5120,0
20240905,173700,52404500,5120,5120,5120,5120,0
20240905,173600,52404500,5120,5120,5120,5120,0
20240905,173500,52404500,5120,5120,5120,5120,0
20240905,173400,52404500,5120,5120,5120,5120,0
20240905,173300,52404500,5120,5120,5120,5120,0
20240905,173200,52404500,5120,5120,5120,5120,0
20240905,173100,52404500,5120,5120,5120,5120,0
20240905,173000,52404500,5120,5120,5120,5120,89
20240905,172900,52404500,5120,5120,5120,5120,0
20240905,172800,52404500,5120,5120,5120,5120,0
20240905,172700,52404500,5120,5120,5120,5120,0
20240905,172600,52404500,5120,5120,5120,5120,0
20240905,172500,52404500,5120,5120,5120,5120,0
20240905,172400,52404500,5120,5120,5120,5120,0
20240905,172300,52404500,5120,5120,5120,5120,0
20240905,172200,52404500,5120,5120,5120,5120,0
20240905,172100,52404500,5120,5120,5120,5120,0
20240905,172000,52404500,5120,5120,5120,5120,0
20240905,171900,52404500,5120,5120,5120,5120,0
20240905,171800,52404500,5120,5120,5120,5120,0
20240905,171700,52404500,5120,5120,5120,5120,0
20240905,171600,52404500,5120,5120,5120,5120,0
20240905,171500,52404500,5120,5120,5120,5120,0
20240905,171400,52404500,5120,5120,5120,5120,0
20240905,171300,52404500,5120,5120,5120,5120,0
20240905,171200,52404500,5120,5120,5120,5120,0
20240905,171100,52404500,5120,5120,5120,5120,0
20240905,171000,52404500,5120,5120,5120,5120,0
20240905,170900,52404500,5120,5120,5120,5120,0
20240905,170800,52404500,5120,5120,5120,5120,0
20240905,170700,52404500,5120,5120,5120,5120,0
20240905,170600,52404500,5120,5120,5120,5120,0
20240905,170500,52404500,5120,5120,5120,5120,0
20240905,170400,52404500,5120,5120,5120,5120,0
20240905,170300,52404500,5120,5120,5120,5120,0
20240905,170200,52404500,5120,5120,5120,5120,0
20240905,170100,52404500,5120,5120,5120,5120,0
20240905,170000,52404500,5120,5120,5120,5120,89
20240905,165900,52404500,5120,5120,5120,5120,0
20240905,165800,52404500,5120,5120,5120,5120,0
20240905,165700,52404500,5120,5120,5120,5120,0
20240905,165600,52404500,5120,5120,5120,5120,0
20240905,165500,52404500,5120,5120,5120,5120,0
20240905,165400,52404500,5120,5120,5120,5120,0
20240905,165300,52404500,5120,5120,5120,5120,0
20240905,165200,52404500,5120,5120,5120,5120,0
20240905,165100,52404500,5120,5120,5120,5120,0
20240905,165000,52404500,5120,5120,5120,5120,0
20240905,164900,52404500,5120,5120,5120,5120,0
20240905,164800,52404500,5120,5120,5120,5120,0
20240905,164700,52404500,5120,5120,5120,5120,0
20240905,164600,52404500,5120,5120,5120,5120,0
20240905,164500,52404500,5120,5120,5120,5120,0
20240905,164400,52404500,5120,5120,5120,5120,0
20240905,164300,52404500,5120,5120,5120,5120,0
20240905,164200,52404500,5120,5120,5120,5120,0
20240905,164100,52404500,5120,5120,5120,5120,0
20240905,164000,52404500,5120,5120,5120,5120,0
20240905,163900,52404500,5120,5120,5120,5120,0
20240905,163800,52404500,5120,5120,5120,5120,0
20240905,163700,52404500,5120,5120,5120,5120,0
20240905,163600,52404500,5120,5120,5120,5120,0
20240905,163500,52404500,5120,5120,5120,5120,0
20240905,163400,52404500,5120,5120,5120,5120,0
20240905,163300,52404500,5120,5120,5120,5120,0
20240905,163200,52404500,5120,5120,5120,5120,0
20240905,163100,52404500,5120,5120,5120,5120,0
20240905,163000,52404500,5120,5120,5120,5120,89
20240905,162900,52404500,5120,5120,5120,5120,0
20240905,162800,52404500,5120,5120,5120,5120,0
20240905,162700,52404500,5120,5120,5120,5120,0
20240905,162600,52404500,5120,5120,5120,5120,0
20240905,162500,52404500,5120,5120,5120,5120,0
20240905,162400,52404500,5120,5120,5120,5120,0
20240905,162300,52404500,5120,5120,5120,5120,0
20240905,162200,52404500,5120,5120,5120,5120,0
20240905,162100,52404500,5120,5120,5120,5120,0
20240905,162000,52404500,5120,5120,5120,5120,0
20240905,161900,52404500,5120,5120,5120,5120,0
20240905,161800,52404500,5120,5120,5120,5120,0
20240905,161700,52404500,5120,5120,5120,5120,0
20240905,161600,52404500,5120,5120,5120,5120,0
20240905,161500,52404500,5120,5120,5120,5120,0
20240905,161400,52404500,5120,5120,5120,5120,0
20240905,161300,52404500,5120,5120,5120,5120,0
20240905,161200,52404500,5120,5120,5120,5120,0
20240905,161100,52404500,5120,5120,5120,5120,0
20240905,161000,52404500,5120,5120,5120,5120,0
20240905,160900,52404500,5120,5120,5120,5120,0
20240905,160800,52404500,5120,5120,5120,5120,0
20240905,160700,52404500,5120,5120,5120,5120,0
20240905,160600,52404500,5120,5120,5120,5120,0
20240905,160500,52404500,5120,5120,5120,5120,0
20240905,160400,52404500,5120,5120,5120,5120,0
20240905,160300,52404500,5120,5120,5120,5120,0
20240905,160200,52404500,5120,5120,5120,5120,0
20240905,160100,52404500,5120,5120,5120,5120,0
20240905,160000,52404500,5120,5120,5120,5120,89
20240905,155900,52404500,5120,5120,5120,5120,0
20240905,155800,52404500,5120,5120,5120,5120,0
20240905,155700,52404500,5120,5120,5120,5120,0
20240905,155600,52404500,5120,5120,5120,5120,0
20240905,155500,52404500,5120,5120,5120,5120,0
20240905,155400,52404500,5120,5120,5120,5120,0
20240905,155300,52404500,5120,5120,5120,5120,0
20240905,155200,52404500,5120,5120,5120,5120,0
20240905,155100,52404500,5120,5120,5120,5120,0
20240905,155000,52404500,5120,5120,5120,5120,0
20240905,154900,52404500,5120,5120,5120,5120,0
20240905,154800,52404500,5120,5120,5120,5120,0
20240905,154700,52404500,5120,5120,5120,5120,0
20240905,154600,52404500,5120,5120,5120,5120,0
20240905,154500,52404500,5120,5120,5120,5120,0
20240905,154400,52404500,5120,5120,5120,5120,0
20240905,154300,52404500,5120,5120,5120,5120,0
20240905,154200,52404500,5120,5120,5120,5120,0
20240905,154100,52404500,5120,5120,5120,5120,0
20240905,154000,52404500,5120,5120,5120,5120,0
20240905,153900,52404500,5120,5120,5120,5120,0
20240905,153800,52404500,5120,5120,5120,5120,0
20240905,153700,52404500,5120,5120,5120,5120,0
20240905,153600,52404500,5120,5120,5120,5120,0
20240905,153500,52404500,5120,5120,5120,5120,0
20240905,153400,52404500,5120,5120,5120,5120,0
20240905,153300,52404500,5120,5120,5120,5120,0
20240905,153200,52404500,5120,5120,5120,5120,0
20240905,153100,52404500,5120,5120,5120,5120,0
20240905,153000,52404500,5120,5120,5120,5120,178
20240905,152900,51948820,5060,5060,5060,5060,0
20240905,152800,51948820,5060,5060,5060,5060,0
20240905,152700,51948820,5060,5060,5060,5060,0
20240905,152600,51948820,5060,5060,5060,5060,0
20240905,152500,51948820,5060,5060,5060,5060,0
20240905,152400,51948820,5060,5060,5060,5060,0
20240905,152300,51948820,5060,5060,5060,5060,0
20240905,152200,51948820,5060,5060,5060,5060,0
20240905,152100,51948820,5060,5060,5060,5060,0
20240905,152000,51948820,5060,5060,5060,5060,0
20240905,151900,51948820,5060,5070,5070,5040,108
20240905,151800,51401400,5060,5060,5060,5060,7
20240905,151700,51365980,5030,5030,5030,5030,0
20240905,151600,51365980,5030,5030,5030,5030,0
20240905,151500,51365980,5030,5050,5050,5030,1426
20240905,151400,44165750,5040,5040,5040,5040,0
20240905,151300,44165750,5040,5040,5040,5040,0
20240905,151200,44165750,5040,5040,5040,5040,23
20240905,151100,44049830,5040,5040,5040,5040,0
20240905,151000,44049830,5040,5040,5040,5040,18
20240905,150900,43959110,5030,5040,5040,5030,80
20240905,150800,43556010,5040,5040,5040,5040,0
20240905,150700,43556010,5040,5030,5040,5030,3
20240905,150600,43540910,5030,5030,5030,5030,0
20240905,150500,43540910,5030,5030,5030,5030,2
20240905,150400,43530850,5030,5030,5030,5030,0
20240905,150300,43530850,5030,5030,5030,5030,0
20240905,150200,43530850,5030,5030,5030,5030,2
20240905,150100,43520790,5030,5030,5030,5030,0
20240905,150000,43520790,5030,5030,5030,5030,0
20240905,145900,43520790,5030,5030,5030,5030,2
20240905,145800,43510730,5040,5040,5040,5040,1
20240905,145700,43505690,5030,5030,5030,5030,0
20240905,145600,43505690,5030,5030,5030,5030,2
20240905,145500,43495630,5040,5040,5040,5040,0
20240905,145400,43495630,5040,5040,5040,5040,0
20240905,145300,43495630,5040,5040,5040,5040,0
20240905,145200,43495630,5040,5040,5040,5040,1
20240905,145100,43490590,5040,5040,5040,5040,50
20240905,145000,43238590,5040,5040,5040,5040,0
20240905,144900,43238590,5040,5040,5040,5040,0
20240905,144800,43238590,5040,5040,5040,5040,2
20240905,144700,43228510,5030,5030,5030,5030,0
20240905,144600,43228510,5030,5030,5030,5030,0
20240905,144500,43228510,5030,5030,5030,5030,0
20240905,144400,43228510,5030,5030,5030,5030,1
20240905,144300,43223480,5020,5020,5020,5020,0
20240905,144200,43223480,5020,5030,5030,5020,334
20240905,144100,41546600,5030,5030,5030,5030,0
20240905,144000,41546600,5030,5030,5030,5030,0
20240905,143900,41546600,5030,5030,5030,5030,0
20240905,143800,41546600,5030,5030,5030,5030,0
20240905,143700,41546600,5030,5030,5030,5030,1
20240905,143600,41541570,5020,5020,5020,5020,0
20240905,143500,41541570,5020,5020,5020,5020,173
20240905,143400,40673110,5030,5030,5030,5030,239
20240905,143300,39470940,5020,5020,5020,5020,0
20240905,143200,39470940,5020,5020,5020,5020,0
20240905,143100,39470940,5020,5030,5030,5020,113
20240905,143000,38902680,5030,5030,5030,5030,0
20240905,142900,38902680,5030,5030,5030,5030,0
20240905,142800,38902680,5030,5030,5030,5030,0
20240905,142700,38902680,5030,5030,5030,5030,0
20240905,142600,38902680,5030,5030,5030,5030,0
20240905,142500,38902680,5030,5030,5030,5030,0
20240905,142400,38902680,5030,5030,5030,5030,0
20240905,142300,38902680,5030,5030,5030,5030,10
20240905,142200,38852380,5030,5030,5030,5030,0
20240905,142100,38852380,5030,5030,5030,5030,1
20240905,142000,38847350,5030,5030,5030,5030,0
20240905,141900,38847350,5030,5030,5030,5030,0
20240905,141800,38847350,5030,5030,5030,5030,1
20240905,141700,38842320,5020,5020,5020,5020,0
20240905,141600,38842320,5020,5020,5020,5020,0
20240905,141500,38842320,5020,5020,5020,5020,0
20240905,141400,38842320,5020,5020,5020,5020,0
20240905,141300,38842320,5020,5020,5020,5020,5
20240905,141200,38817220,5020,5020,5020,5020,0
20240905,141100,38817220,5020,5020,5020,5020,0
20240905,141000,38817220,5020,5020,5020,5020,1
20240905,140900,38812200,5010,5010,5010,5010,0
20240905,140800,38812200,5010,5010,5010,5010,0
20240905,140700,38812200,5010,5010,5010,5010,21
20240905,140600,38706990,5040,5040,5040,5040,5
20240905,140500,38681790,5040,5040,5040,5040,20
20240905,140400,38580990,5040,5040,5040,5040,95
20240905,140300,38102190,5030,5030,5030,5030,44
20240905,140200,37880870,5040,5040,5040,5040,0
20240905,140100,37880870,5040,5040,5040,5040,22
20240905,140000,37769990,5040,5040,5040,5040,12
20240905,135900,37709510,5040,5040,5040,5040,46
20240905,135800,37477670,5040,5040,5040,5040,0
20240905,135700,37477670,5040,5040,5040,5040,0
20240905,135600,37477670,5040,5040,5040,5040,0
20240905,135500,37477670,5040,5040,5040,5040,0
20240905,135400,37477670,5040,5040,5040,5040,0
20240905,135300,37477670,5040,5040,5040,5040,0
20240905,135200,37477670,5040,5040,5040,5040,0
20240905,135100,37477670,5040,5030,5040,5030,4
20240905,135000,37457540,5040,5040,5040,5040,0
20240905,134900,37457540,5040,5040,5040,5040,0
20240905,134800,37457540,5040,5040,5040,5040,0
20240905,134700,37457540,5040,5040,5040,5040,3
20240905,134600,37442420,5040,5040,5040,5040,0
20240905,134500,37442420,5040,5030,5040,5030,13
20240905,134400,37376930,5030,5030,5030,5030,1
20240905,134300,37371900,5010,5010,5010,5010,0
20240905,134200,37371900,5010,5010,5010,5010,0
20240905,134100,37371900,5010,5010,5010,5010,0
20240905,134000,37371900,5010,5020,5020,5010,317
20240905,133900,35780700,5020,5020,5020,5020,50
20240905,133800,35529700,5010,5010,5010,5010,0
20240905,133700,35529700,5010,5010,5010,5010,2
20240905,133600,35519680,5020,5020,5020,5020,10
20240905,133500,35469480,5020,5020,5020,5020,0
20240905,133400,35469480,5020,5020,5020,5020,0
20240905,133300,35469480,5020,5020,5020,5020,1
20240905,133200,35464460,5010,5020,5020,5010,3
20240905,133100,35449420,5010,5020,5020,5010,115
20240905,133000,34872240,5020,5020,5020,5020,2
20240905,132900,34862200,5020,5020,5020,5020,4
20240905,132800,34842120,5020,5020,5020,5020,3
20240905,132700,34827060,5010,5010,5010,5010,0
20240905,132600,34827060,5010,5010,5010,5010,403
20240905,132500,32808030,5010,5010,5010,5010,0
20240905,132400,32808030,5010,5010,5010,5010,14
20240905,132300,32737890,5010,5010,5010,5010,0
20240905,132200,32737890,5010,5010,5010,5010,67
20240905,132100,32402220,5010,5010,5010,5010,0
20240905,132000,32402220,5010,5020,5020,5010,50
20240905,131900,32151620,5020,5020,5020,5020,0
20240905,131800,32151620,5020,5020,5020,5020,10
20240905,131700,32101420,5010,5010,5010,5010,0
20240905,131600,32101420,5010,5010,5010,5010,0
20240905,131500,32101420,5010,5010,5010,5010,9
20240905,131400,32056330,5000,5010,5010,5000,246
20240905,131300,30824110,5010,5010,5010,5010,0
20240905,131200,30824110,5010,5010,5010,5010,0
20240905,131100,30824110,5010,5010,5010,5010,0
20240905,131000,30824110,5010,5010,5010,5010,114
20240905,130900,30252970,5010,5010,5010,5010,0
20240905,130800,30252970,5010,5020,5020,5010,101
20240905,130700,29746060,5020,5020,5020,5020,0
20240905,130600,29746060,5020,5020,5020,5020,10
20240905,130500,29695860,5020,5020,5020,5020,2
20240905,130400,29685820,5020,5020,5020,5020,0
20240905,130300,29685820,5020,5020,5020,5020,0
20240905,130200,29685820,5020,5020,5020,5020,0
20240905,130100,29685820,5020,5020,5020,5020,0
20240905,130000,29685820,5020,5040,5040,5020,384
20240905,125900,27753450,5050,5050,5050,5050,0
20240905,125800,27753450,5050,5050,5050,5050,0
20240905,125700,27753450,5050,5050,5050,5050,11
20240905,125600,27697900,5050,5050,5050,5050,0
20240905,125500,27697900,5050,5050,5050,5050,0
20240905,125400,27697900,5050,5050,5050,5050,0
20240905,125300,27697900,5050,5050,5050,5050,0
20240905,125200,27697900,5050,5050,5050,5050,0
20240905,125100,27697900,5050,5050,5050,5050,0
20240905,125000,27697900,5050,5050,5050,5050,10
20240905,124900,27647400,5050,5050,5050,5050,0
20240905,124800,27647400,5050,5050,5050,5050,0
20240905,124700,27647400,5050,5050,5050,5040,92
20240905,124600,27183500,5050,5050,5050,5050,0
20240905,124500,27183500,5050,5060,5060,5040,192
20240905,124400,26213820,5050,5050,5050,5050,0
20240905,124300,26213820,5050,5050,5050,5050,0
20240905,124200,26213820,5050,5050,5050,5050,0
20240905,124100,26213820,5050,5050,5050,5050,0
20240905,124000,26213820,5050,5060,5060,5050,162
20240905,123900,25395020,5090,5090,5090,5090,0
20240905,123800,25395020,5090,5090,5090,5090,0
20240905,123700,25395020,5090,5090,5090,5090,0
20240905,123600,25395020,5090,5090,5090,5090,0
20240905,123500,25395020,5090,5090,5090,5090,0
20240905,123400,25395020,5090,5090,5090,5090,0
20240905,123300,25395020,5090,5090,5090,5090,0
20240905,123200,25395020,5090,5090,5090,5090,0
20240905,123100,25395020,5090,5090,5090,5090,0
20240905,123000,25395020,5090,5090,5090,5090,0
20240905,122900,25395020,5090,5090,5090,5090,0
20240905,122800,25395020,5090,5090,5090,5090,3
20240905,122700,25379750,5060,5070,5070,5060,188
20240905,122600,24428370,5080,5080,5080,5080,0
20240905,122500,24428370,5080,5080,5080,5080,10
20240905,122400,24377570,5060,5060,5060,5060,0
20240905,122300,24377570,5060,5060,5060,5060,0
20240905,122200,24377570,5060,5060,5060,5060,0
20240905,122100,24377570,5060,5060,5060,5060,0
20240905,122000,24377570,5060,5060,5060,5060,0
20240905,121900,24377570,5060,5060,5060,5060,0
20240905,121800,24377570,5060,5060,5060,5060,0
20240905,121700,24377570,5060,5060,5060,5060,0
20240905,121600,24377570,5060,5060,5060,5060,0
20240905,121500,24377570,5060,5060,5060,5060,0
20240905,121400,24377570,5060,5060,5060,5060,0
20240905,121300,24377570,5060,5060,5060,5060,0
20240905,121200,24377570,5060,5060,5060,5060,0
20240905,121100,24377570,5060,5080,5080,5060,131
20240905,121000,23713770,5080,5080,5080,5080,0
20240905,120900,23713770,5080,5080,5080,5080,0
20240905,120800,23713770,5080,5080,5080,5080,7
20240905,120700,23678210,5070,5070,5070,5070,0
20240905,120600,23678210,5070,5090,5090,5070,382
20240905,120500,21734300,5080,5080,5080,5080,0
20240905,120400,21734300,5080,5080,5080,5080,0
20240905,120300,21734300,5080,5090,5090,5070,647
20240905,120200,18441770,5090,5090,5090,5090,0
20240905,120100,18441770,5090,5090,5090,5090,5
20240905,120000,18416320,5090,5090,5090,5090,0
20240905,115900,18416320,5090,5090,5090,5090,0
20240905,115800,18416320,5090,5090,5090,5090,0
20240905,115700,18416320,5090,5090,5090,5090,1
20240905,115600,18411230,5090,5090,5090,5090,0
20240905,115500,18411230,5090,5090,5090,5090,15
20240905,115400,18334880,5080,5080,5080,5080,0
20240905,115300,18334880,5080,5080,5080,5080,0
20240905,115200,18334880,5080,5080,5080,5080,0
20240905,115100,18334880,5080,5080,5080,5080,0
20240905,115000,18334880,5080,5080,5080,5080,0
20240905,114900,18334880,5080,5100,5100,5080,22
20240905,114800,18222720,5100,5100,5100,5100,0
20240905,114700,18222720,5100,5100,5100,5100,0
20240905,114600,18222720,5100,5100,5100,5100,0
20240905,114500,18222720,5100,5100,5100,5100,0
20240905,114400,18222720,5100,5100,5100,5100,0
20240905,114300,18222720,5100,5100,5100,5100,0
20240905,114200,18222720,5100,5100,5100,5100,0
20240905,114100,18222720,5100,5100,5100,5100,0
20240905,114000,18222720,5100,5100,5100,5100,1
20240905,113900,18217620,5100,5100,5100,5100,1
20240905,113800,18212520,5100,5100,5100,5100,0
20240905,113700,18212520,5100,5100,5100,5100,0
20240905,113600,18212520,5100,5100,5100,5100,0
20240905,113500,18212520,5100,5100,5100,5100,0
20240905,113400,18212520,5100,5100,5100,5100,0
20240905,113300,18212520,5100,5090,5100,5090,2
20240905,113200,18202330,5080,5080,5080,5060,16
20240905,113100,18121090,5060,5060,5060,5060,0
20240905,113000,18121090,5060,5060,5060,5060,0
20240905,112900,18121090,5060,5060,5060,5060,2
20240905,112800,18110970,5060,5060,5060,5060,0
20240905,112700,18110970,5060,5060,5060,5060,0
20240905,112600,18110970,5060,5060,5060,5060,2
20240905,112500,18100850,5060,5060,5060,5060,0
20240905,112400,18100850,5060,5060,5060,5060,0
20240905,112300,18100850,5060,5060,5060,5060,0
20240905,112200,18100850,5060,5060,5060,5060,0
20240905,112100,18100850,5060,5060,5060,5060,2
20240905,112000,18090730,5070,5070,5070,5070,0
20240905,111900,18090730,5070,5070,5070,5070,0
20240905,111800,18090730,5070,5070,5070,5070,33
20240905,111700,17923420,5070,5090,5090,5070,4
20240905,111600,17903120,5070,5070,5070,5070,0
20240905,111500,17903120,5070,5070,5070,5070,0
20240905,111400,17903120,5070,5070,5070,5070,2
20240905,111300,17892980,5080,5080,5080,5080,0
20240905,111200,17892980,5080,5080,5080,5080,0
20240905,111100,17892980,5080,5080,5080,5080,78
20240905,111000,17496740,5080,5080,5080,5080,6
20240905,110900,17466260,5090,5090,5090,5090,0
20240905,110800,17466260,5090,5090,5090,5090,34
20240905,110700,17293200,5090,5090,5090,5090,0
20240905,110600,17293200,5090,5110,5110,5090,70
20240905,110500,16936070,5110,5110,5110,5110,0
20240905,110400,16936070,5110,5110,5110,5110,0
20240905,110300,16936070,5110,5110,5110,5110,2
20240905,110200,16925850,5110,5110,5110,5110,0
20240905,110100,16925850,5110,5110,5110,5110,21
20240905,110000,16818540,5110,5110,5110,5110,0
20240905,105900,16818540,5110,5130,5130,5110,557
20240905,105800,13970990,5140,5140,5140,5140,0
20240905,105700,13970990,5140,5140,5140,5140,0
20240905,105600,13970990,5140,5140,5140,5140,0
20240905,105500,13970990,5140,5140,5140,5140,0
20240905,105400,13970990,5140,5140,5140,5140,0
20240905,105300,13970990,5140,5140,5140,5140,5
20240905,105200,13945290,5140,5140,5140,5140,0
20240905,105100,13945290,5140,5140,5140,5140,0
20240905,105000,13945290,5140,5140,5140,5140,0
20240905,104900,13945290,5140,5140,5140,5140,0
20240905,104800,13945290,5140,5140,5140,5140,5
20240905,104700,13919590,5140,5140,5140,5140,0
20240905,104600,13919590,5140,5140,5140,5140,0
20240905,104500,13919590,5140,5140,5140,5140,0
20240905,104400,13919590,5140,5140,5140,5140,0
20240905,104300,13919590,5140,5140,5140,5140,0
20240905,104200,13919590,5140,5140,5140,5140,0
20240905,104100,13919590,5140,5140,5140,5140,0
20240905,104000,13919590,5140,5140,5140,5140,0
20240905,103900,13919590,5140,5140,5140,5140,0
20240905,103800,13919590,5140,5140,5140,5140,0
20240905,103700,13919590,5140,5140,5140,5140,0
20240905,103600,13919590,5140,5140,5140,5120,234
20240905,103500,12717220,5140,5140,5140,5140,0
20240905,103400,12717220,5140,5140,5140,5140,0
20240905,103300,12717220,5140,5140,5140,5140,0
20240905,103200,12717220,5140,5140,5140,5140,1
20240905,103100,12712080,5140,5140,5140,5140,0
20240905,103000,12712080,5140,5150,5150,5140,214
20240905,102900,11610190,5150,5150,5150,5150,25
20240905,102800,11481440,5170,5170,5170,5170,0
20240905,102700,11481440,5170,5170,5170,5170,0
20240905,102600,11481440,5170,5160,5170,5160,5
20240905,102500,11455630,5150,5150,5150,5150,2
20240905,102400,11445330,5150,5150,5150,5150,110
20240905,102300,10878830,5150,5150,5150,5150,0
20240905,102200,10878830,5150,5150,5150,5150,2
20240905,102100,10868530,5150,5150,5150,5150,0
20240905,102000,10868530,5150,5150,5150,5150,4
20240905,101900,10847930,5160,5160,5160,5160,0
20240905,101800,10847930,5160,5160,5160,5160,0
20240905,101700,10847930,5160,5160,5160,5160,2
20240905,101600,10837610,5160,5160,5160,5160,20
20240905,101500,10734410,5160,5160,5160,5160,0
20240905,101400,10734410,5160,5160,5160,5160,0
20240905,101300,10734410,5160,5160,5160,5160,0
20240905,101200,10734410,5160,5180,5180,5160,100
20240905,101100,10216670,5170,5170,5170,5170,0
20240905,101000,10216670,5170,5170,5170,5170,0
20240905,100900,10216670,5170,5160,5170,5160,70
20240905,100800,9854970,5160,5160,5160,5160,2
20240905,100700,9844650,5150,5170,5170,5150,21
20240905,100600,9736480,5170,5170,5170,5170,4
20240905,100500,9715800,5160,5170,5170,5160,3
20240905,100400,9700310,5160,5160,5160,5160,0
20240905,100300,9700310,5160,5160,5160,5160,0
20240905,100200,9700310,5160,5160,5160,5160,2
20240905,100100,9689990,5160,5160,5160,5160,0
20240905,100000,9689990,5160,5160,5160,5160,0
20240905,095900,9689990,5160,5160,5160,5160,2
20240905,095800,9679670,5150,5150,5150,5150,75
20240905,095700,9293420,5160,5160,5160,5160,0
20240905,095600,9293420,5160,5160,5160,5160,0
20240905,095500,9293420,5160,5160,5160,5160,0
20240905,095400,9293420,5160,5150,5160,5150,87
20240905,095300,8844520,5150,5150,5150,5150,15
20240905,095200,8767270,5150,5150,5150,5150,10
20240905,095100,8715770,5150,5150,5150,5150,15
20240905,095000,8638520,5150,5150,5150,5150,30
20240905,094900,8484020,5150,5150,5150,5150,2
20240905,094800,8473720,5150,5150,5150,5150,0
20240905,094700,8473720,5150,5150,5150,5150,0
20240905,094600,8473720,5150,5150,5150,5150,2
20240905,094500,8463420,5150,5150,5150,5150,0
20240905,094400,8463420,5150,5150,5150,5150,2
20240905,094300,8453120,5150,5150,5150,5150,15
20240905,094200,8375870,5150,5160,5160,5150,219
20240905,094100,7246020,5160,5160,5160,5160,0
20240905,094000,7246020,5160,5160,5160,5160,3
20240905,093900,7230540,5160,5160,5160,5160,2
20240905,093800,7220220,5160,5160,5160,5160,1
20240905,093700,7215060,5150,5150,5150,5150,0
20240905,093600,7215060,5150,5140,5150,5140,7
20240905,093500,7179040,5120,5120,5120,5120,2
20240905,093400,7168800,5120,5120,5120,5120,0
20240905,093300,7168800,5120,5120,5120,5120,0
20240905,093200,7168800,5120,5120,5120,5120,0
20240905,093100,7168800,5120,5120,5120,5120,0
20240905,093000,7168800,5120,5120,5120,5120,202
20240905,092900,6134560,5120,5120,5120,5120,0
20240905,092800,6134560,5120,5160,5160,5120,2
20240905,092700,6124280,5120,5120,5120,5120,0
20240905,092600,6124280,5120,5120,5120,5120,1
20240905,092500,6119160,5170,5170,5170,5170,1
20240905,092400,6113990,5160,5160,5160,5160,1
20240905,092300,6108830,5170,5170,5170,5170,0
20240905,092200,6108830,5170,5170,5170,5170,0
20240905,092100,6108830,5170,5170,5170,5170,0
20240905,092000,6108830,5170,5170,5170,5170,0
20240905,091900,6108830,5170,5170,5170,5170,0
20240905,091800,6108830,5170,5160,5170,5160,10
20240905,091700,6057190,5120,5120,5120,5120,467
20240905,091600,3666150,5120,5130,5130,5120,162
20240905,091500,2836700,5140,5140,5140,5140,1
20240905,091400,2831560,5150,5150,5150,5150,0
20240905,091300,2831560,5150,5150,5150,5150,0
20240905,091200,2831560,5150,5150,5150,5150,0
20240905,091100,2831560,5150,5150,5150,5150,27
20240905,091000,2692510,5150,5150,5150,5150,1
20240905,090900,2687360,5150,5150,5150,5150,50
20240905,090800,2429860,5150,5150,5150,5150,150
20240905,090700,1657360,5150,5150,5150,5150,0
20240905,090600,1657360,5150,5150,5150,5150,0
20240905,090500,1657360,5150,5150,5150,5150,53
20240905,090400,1384410,5150,5150,5150,5150,47
20240905,090300,1142360,5150,5150,5150,5150,100
20240905,090200,627360,5150,5140,5150,5140,120
20240905,090100,10320,5160,5160,5160,5160,0
20240905,090000,10320,5160,5160,5160,5160,2