KissMeData/094850/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,200000,60684835,5030,5030,5030,5030,26
20240909,195900,60684835,5030,5030,5030,5030,0
20240909,195800,60684835,5030,5030,5030,5030,0
20240909,195700,60684835,5030,5030,5030,5030,0
20240909,195600,60684835,5030,5030,5030,5030,0
20240909,195500,60684835,5030,5030,5030,5030,0
20240909,195400,60684835,5030,5030,5030,5030,0
20240909,195300,60684835,5030,5030,5030,5030,0
20240909,195200,60684835,5030,5030,5030,5030,0
20240909,195100,60684835,5030,5030,5030,5030,0
20240909,195000,60684835,5030,5030,5030,5030,0
20240909,194900,60684835,5030,5030,5030,5030,0
20240909,194800,60684835,5030,5030,5030,5030,0
20240909,194700,60684835,5030,5030,5030,5030,0
20240909,194600,60684835,5030,5030,5030,5030,0
20240909,194500,60684835,5030,5030,5030,5030,0
20240909,194400,60684835,5030,5030,5030,5030,0
20240909,194300,60684835,5030,5030,5030,5030,0
20240909,194200,60684835,5030,5030,5030,5030,0
20240909,194100,60684835,5030,5030,5030,5030,0
20240909,194000,60684835,5030,5030,5030,5030,0
20240909,193900,60684835,5030,5030,5030,5030,0
20240909,193800,60684835,5030,5030,5030,5030,0
20240909,193700,60684835,5030,5030,5030,5030,0
20240909,193600,60684835,5030,5030,5030,5030,0
20240909,193500,60684835,5030,5030,5030,5030,0
20240909,193400,60684835,5030,5030,5030,5030,0
20240909,193300,60684835,5030,5030,5030,5030,0
20240909,193200,60684835,5030,5030,5030,5030,0
20240909,193100,60684835,5030,5030,5030,5030,0
20240909,193000,60684835,5030,5030,5030,5030,26
20240909,192900,60684835,5030,5030,5030,5030,0
20240909,192800,60684835,5030,5030,5030,5030,0
20240909,192700,60684835,5030,5030,5030,5030,0
20240909,192600,60684835,5030,5030,5030,5030,0
20240909,192500,60684835,5030,5030,5030,5030,0
20240909,192400,60684835,5030,5030,5030,5030,0
20240909,192300,60684835,5030,5030,5030,5030,0
20240909,192200,60684835,5030,5030,5030,5030,0
20240909,192100,60684835,5030,5030,5030,5030,0
20240909,192000,60684835,5030,5030,5030,5030,0
20240909,191900,60684835,5030,5030,5030,5030,0
20240909,191800,60684835,5030,5030,5030,5030,0
20240909,191700,60684835,5030,5030,5030,5030,0
20240909,191600,60684835,5030,5030,5030,5030,0
20240909,191500,60684835,5030,5030,5030,5030,0
20240909,191400,60684835,5030,5030,5030,5030,0
20240909,191300,60684835,5030,5030,5030,5030,0
20240909,191200,60684835,5030,5030,5030,5030,0
20240909,191100,60684835,5030,5030,5030,5030,0
20240909,191000,60684835,5030,5030,5030,5030,0
20240909,190900,60684835,5030,5030,5030,5030,0
20240909,190800,60684835,5030,5030,5030,5030,0
20240909,190700,60684835,5030,5030,5030,5030,0
20240909,190600,60684835,5030,5030,5030,5030,0
20240909,190500,60684835,5030,5030,5030,5030,0
20240909,190400,60684835,5030,5030,5030,5030,0
20240909,190300,60684835,5030,5030,5030,5030,0
20240909,190200,60684835,5030,5030,5030,5030,0
20240909,190100,60684835,5030,5030,5030,5030,0
20240909,190000,60684835,5030,5030,5030,5030,26
20240909,185900,60684835,5030,5030,5030,5030,0
20240909,185800,60684835,5030,5030,5030,5030,0
20240909,185700,60684835,5030,5030,5030,5030,0
20240909,185600,60684835,5030,5030,5030,5030,0
20240909,185500,60684835,5030,5030,5030,5030,0
20240909,185400,60684835,5030,5030,5030,5030,0
20240909,185300,60684835,5030,5030,5030,5030,0
20240909,185200,60684835,5030,5030,5030,5030,0
20240909,185100,60684835,5030,5030,5030,5030,0
20240909,185000,60684835,5030,5030,5030,5030,0
20240909,184900,60684835,5030,5030,5030,5030,0
20240909,184800,60684835,5030,5030,5030,5030,0
20240909,184700,60684835,5030,5030,5030,5030,0
20240909,184600,60684835,5030,5030,5030,5030,0
20240909,184500,60684835,5030,5030,5030,5030,0
20240909,184400,60684835,5030,5030,5030,5030,0
20240909,184300,60684835,5030,5030,5030,5030,0
20240909,184200,60684835,5030,5030,5030,5030,0
20240909,184100,60684835,5030,5030,5030,5030,0
20240909,184000,60684835,5030,5030,5030,5030,0
20240909,183900,60684835,5030,5030,5030,5030,0
20240909,183800,60684835,5030,5030,5030,5030,0
20240909,183700,60684835,5030,5030,5030,5030,0
20240909,183600,60684835,5030,5030,5030,5030,0
20240909,183500,60684835,5030,5030,5030,5030,0
20240909,183400,60684835,5030,5030,5030,5030,0
20240909,183300,60684835,5030,5030,5030,5030,0
20240909,183200,60684835,5030,5030,5030,5030,0
20240909,183100,60684835,5030,5030,5030,5030,0
20240909,183000,60684835,5030,5030,5030,5030,26
20240909,182900,60684835,5030,5030,5030,5030,0
20240909,182800,60684835,5030,5030,5030,5030,0
20240909,182700,60684835,5030,5030,5030,5030,0
20240909,182600,60684835,5030,5030,5030,5030,0
20240909,182500,60684835,5030,5030,5030,5030,0
20240909,182400,60684835,5030,5030,5030,5030,0
20240909,182300,60684835,5030,5030,5030,5030,0
20240909,182200,60684835,5030,5030,5030,5030,0
20240909,182100,60684835,5030,5030,5030,5030,0
20240909,182000,60684835,5030,5030,5030,5030,0
20240909,181900,60684835,5030,5030,5030,5030,0
20240909,181800,60684835,5030,5030,5030,5030,0
20240909,181700,60684835,5030,5030,5030,5030,0
20240909,181600,60684835,5030,5030,5030,5030,0
20240909,181500,60684835,5030,5030,5030,5030,0
20240909,181400,60684835,5030,5030,5030,5030,0
20240909,181300,60684835,5030,5030,5030,5030,0
20240909,181200,60684835,5030,5030,5030,5030,0
20240909,181100,60684835,5030,5030,5030,5030,0
20240909,181000,60684835,5030,5030,5030,5030,0
20240909,180900,60684835,5030,5030,5030,5030,0
20240909,180800,60684835,5030,5030,5030,5030,0
20240909,180700,60684835,5030,5030,5030,5030,0
20240909,180600,60684835,5030,5030,5030,5030,0
20240909,180500,60684835,5030,5030,5030,5030,0
20240909,180400,60684835,5030,5030,5030,5030,0
20240909,180300,60684835,5030,5030,5030,5030,0
20240909,180200,60684835,5030,5030,5030,5030,0
20240909,180100,60684835,5030,5030,5030,5030,0
20240909,180000,60684835,5030,5030,5030,5030,26
20240909,175900,60684835,5030,5030,5030,5030,0
20240909,175800,60684835,5030,5030,5030,5030,0
20240909,175700,60684835,5030,5030,5030,5030,0
20240909,175600,60684835,5030,5030,5030,5030,0
20240909,175500,60684835,5030,5030,5030,5030,0
20240909,175400,60684835,5030,5030,5030,5030,0
20240909,175300,60684835,5030,5030,5030,5030,0
20240909,175200,60684835,5030,5030,5030,5030,0
20240909,175100,60684835,5030,5030,5030,5030,0
20240909,175000,60684835,5030,5030,5030,5030,0
20240909,174900,60684835,5030,5030,5030,5030,0
20240909,174800,60684835,5030,5030,5030,5030,0
20240909,174700,60684835,5030,5030,5030,5030,0
20240909,174600,60684835,5030,5030,5030,5030,0
20240909,174500,60684835,5030,5030,5030,5030,0
20240909,174400,60684835,5030,5030,5030,5030,0
20240909,174300,60684835,5030,5030,5030,5030,0
20240909,174200,60684835,5030,5030,5030,5030,0
20240909,174100,60684835,5030,5030,5030,5030,0
20240909,174000,60684835,5030,5030,5030,5030,0
20240909,173900,60684835,5030,5030,5030,5030,0
20240909,173800,60684835,5030,5030,5030,5030,0
20240909,173700,60684835,5030,5030,5030,5030,0
20240909,173600,60684835,5030,5030,5030,5030,0
20240909,173500,60684835,5030,5030,5030,5030,0
20240909,173400,60684835,5030,5030,5030,5030,0
20240909,173300,60684835,5030,5030,5030,5030,0
20240909,173200,60684835,5030,5030,5030,5030,0
20240909,173100,60684835,5030,5030,5030,5030,0
20240909,173000,60684835,5030,5030,5030,5030,26
20240909,172900,60684835,5030,5030,5030,5030,0
20240909,172800,60684835,5030,5030,5030,5030,0
20240909,172700,60684835,5030,5030,5030,5030,0
20240909,172600,60684835,5030,5030,5030,5030,0
20240909,172500,60684835,5030,5030,5030,5030,0
20240909,172400,60684835,5030,5030,5030,5030,0
20240909,172300,60684835,5030,5030,5030,5030,0
20240909,172200,60684835,5030,5030,5030,5030,0
20240909,172100,60684835,5030,5030,5030,5030,0
20240909,172000,60684835,5030,5030,5030,5030,0
20240909,171900,60684835,5030,5030,5030,5030,0
20240909,171800,60684835,5030,5030,5030,5030,0
20240909,171700,60684835,5030,5030,5030,5030,0
20240909,171600,60684835,5030,5030,5030,5030,0
20240909,171500,60684835,5030,5030,5030,5030,0
20240909,171400,60684835,5030,5030,5030,5030,0
20240909,171300,60684835,5030,5030,5030,5030,0
20240909,171200,60684835,5030,5030,5030,5030,0
20240909,171100,60684835,5030,5030,5030,5030,0
20240909,171000,60684835,5030,5030,5030,5030,0
20240909,170900,60684835,5030,5030,5030,5030,0
20240909,170800,60684835,5030,5030,5030,5030,0
20240909,170700,60684835,5030,5030,5030,5030,0
20240909,170600,60684835,5030,5030,5030,5030,0
20240909,170500,60684835,5030,5030,5030,5030,0
20240909,170400,60684835,5030,5030,5030,5030,0
20240909,170300,60684835,5030,5030,5030,5030,0
20240909,170200,60684835,5030,5030,5030,5030,0
20240909,170100,60684835,5030,5030,5030,5030,0
20240909,170000,60684835,5030,5030,5030,5030,26
20240909,165900,60684835,5030,5030,5030,5030,0
20240909,165800,60684835,5030,5030,5030,5030,0
20240909,165700,60684835,5030,5030,5030,5030,0
20240909,165600,60684835,5030,5030,5030,5030,0
20240909,165500,60684835,5030,5030,5030,5030,0
20240909,165400,60684835,5030,5030,5030,5030,0
20240909,165300,60684835,5030,5030,5030,5030,0
20240909,165200,60684835,5030,5030,5030,5030,0
20240909,165100,60684835,5030,5030,5030,5030,0
20240909,165000,60684835,5030,5030,5030,5030,0
20240909,164900,60684835,5030,5030,5030,5030,0
20240909,164800,60684835,5030,5030,5030,5030,0
20240909,164700,60684835,5030,5030,5030,5030,0
20240909,164600,60684835,5030,5030,5030,5030,0
20240909,164500,60684835,5030,5030,5030,5030,0
20240909,164400,60684835,5030,5030,5030,5030,0
20240909,164300,60684835,5030,5030,5030,5030,0
20240909,164200,60684835,5030,5030,5030,5030,0
20240909,164100,60684835,5030,5030,5030,5030,0
20240909,164000,60684835,5030,5030,5030,5030,0
20240909,163900,60684835,5030,5030,5030,5030,0
20240909,163800,60684835,5030,5030,5030,5030,0
20240909,163700,60684835,5030,5030,5030,5030,0
20240909,163600,60684835,5030,5030,5030,5030,0
20240909,163500,60684835,5030,5030,5030,5030,0
20240909,163400,60684835,5030,5030,5030,5030,0
20240909,163300,60684835,5030,5030,5030,5030,0
20240909,163200,60684835,5030,5030,5030,5030,0
20240909,163100,60684835,5030,5030,5030,5030,0
20240909,163000,60684835,5030,5030,5030,5030,26
20240909,162900,60684835,5030,5030,5030,5030,0
20240909,162800,60684835,5030,5030,5030,5030,0
20240909,162700,60684835,5030,5030,5030,5030,0
20240909,162600,60684835,5030,5030,5030,5030,0
20240909,162500,60684835,5030,5030,5030,5030,0
20240909,162400,60684835,5030,5030,5030,5030,0
20240909,162300,60684835,5030,5030,5030,5030,0
20240909,162200,60684835,5030,5030,5030,5030,0
20240909,162100,60684835,5030,5030,5030,5030,0
20240909,162000,60684835,5030,5030,5030,5030,0
20240909,161900,60684835,5030,5030,5030,5030,0
20240909,161800,60684835,5030,5030,5030,5030,0
20240909,161700,60684835,5030,5030,5030,5030,0
20240909,161600,60684835,5030,5030,5030,5030,0
20240909,161500,60684835,5030,5030,5030,5030,0
20240909,161400,60684835,5030,5030,5030,5030,0
20240909,161300,60684835,5030,5030,5030,5030,0
20240909,161200,60684835,5030,5030,5030,5030,0
20240909,161100,60684835,5030,5030,5030,5030,0
20240909,161000,60684835,5030,5030,5030,5030,0
20240909,160900,60684835,5030,5030,5030,5030,0
20240909,160800,60684835,5030,5030,5030,5030,0
20240909,160700,60684835,5030,5030,5030,5030,0
20240909,160600,60684835,5030,5030,5030,5030,0
20240909,160500,60684835,5030,5030,5030,5030,0
20240909,160400,60684835,5030,5030,5030,5030,0
20240909,160300,60684835,5030,5030,5030,5030,0
20240909,160200,60684835,5030,5030,5030,5030,0
20240909,160100,60684835,5030,5030,5030,5030,0
20240909,160000,60684835,5030,5030,5030,5030,26
20240909,155900,60684835,5030,5030,5030,5030,0
20240909,155800,60684835,5030,5030,5030,5030,0
20240909,155700,60684835,5030,5030,5030,5030,0
20240909,155600,60684835,5030,5030,5030,5030,0
20240909,155500,60684835,5030,5030,5030,5030,0
20240909,155400,60684835,5030,5030,5030,5030,0
20240909,155300,60684835,5030,5030,5030,5030,0
20240909,155200,60684835,5030,5030,5030,5030,0
20240909,155100,60684835,5030,5030,5030,5030,0
20240909,155000,60684835,5030,5030,5030,5030,0
20240909,154900,60684835,5030,5030,5030,5030,0
20240909,154800,60684835,5030,5030,5030,5030,0
20240909,154700,60684835,5030,5030,5030,5030,0
20240909,154600,60684835,5030,5030,5030,5030,0
20240909,154500,60684835,5030,5030,5030,5030,0
20240909,154400,60684835,5030,5030,5030,5030,0
20240909,154300,60684835,5030,5030,5030,5030,0
20240909,154200,60684835,5030,5030,5030,5030,0
20240909,154100,60684835,5030,5030,5030,5030,0
20240909,154000,60684835,5030,5030,5030,5030,0
20240909,153900,60684835,5030,5030,5030,5030,0
20240909,153800,60684835,5030,5030,5030,5030,0
20240909,153700,60684835,5030,5030,5030,5030,0
20240909,153600,60684835,5030,5030,5030,5030,0
20240909,153500,60684835,5030,5030,5030,5030,0
20240909,153400,60684835,5030,5030,5030,5030,0
20240909,153300,60684835,5030,5030,5030,5030,0
20240909,153200,60684835,5030,5030,5030,5030,0
20240909,153100,60684835,5030,5030,5030,5030,0
20240909,153000,60684835,5030,5030,5030,5030,52
20240909,152900,60554055,5060,5060,5060,5060,0
20240909,152800,60554055,5060,5060,5060,5060,0
20240909,152700,60554055,5060,5060,5060,5060,0
20240909,152600,60554055,5060,5060,5060,5060,0
20240909,152500,60554055,5060,5060,5060,5060,0
20240909,152400,60554055,5060,5060,5060,5060,0
20240909,152300,60554055,5060,5060,5060,5060,0
20240909,152200,60554055,5060,5060,5060,5060,0
20240909,152100,60554055,5060,5060,5060,5060,0
20240909,152000,60554055,5060,5060,5060,5060,0
20240909,151900,60554055,5060,5030,5060,5030,9
20240909,151800,60508685,5030,5030,5030,5030,4
20240909,151700,60488565,5030,5030,5030,5030,2
20240909,151600,60478505,5030,5030,5030,5030,0
20240909,151500,60478505,5030,5030,5030,5030,0
20240909,151400,60478505,5030,5030,5030,5030,0
20240909,151300,60478505,5030,5030,5030,5030,0
20240909,151200,60478505,5030,5040,5040,5030,38
20240909,151100,60287275,5060,5060,5060,5060,0
20240909,151000,60287275,5060,5060,5060,5060,1
20240909,150900,60282215,5060,5060,5060,5060,0
20240909,150800,60282215,5060,5060,5060,5060,0
20240909,150700,60282215,5060,5060,5060,5060,0
20240909,150600,60282215,5060,5060,5060,5060,0
20240909,150500,60282215,5060,5060,5060,5060,1
20240909,150400,60277155,5040,5040,5040,5040,2
20240909,150300,60267075,5030,5040,5040,5020,124
20240909,150200,59642295,5040,5040,5040,5040,0
20240909,150100,59642295,5040,5040,5040,5040,1
20240909,150000,59637255,5040,5040,5040,5040,0
20240909,145900,59637255,5040,5040,5040,5040,0
20240909,145800,59637255,5040,5040,5040,5040,2
20240909,145700,59627175,5030,5030,5030,5030,7
20240909,145600,59591965,5040,5040,5040,5040,0
20240909,145500,59591965,5040,5040,5040,5040,9
20240909,145400,59546605,5040,5040,5040,5040,0
20240909,145300,59546605,5040,5040,5040,5040,0
20240909,145200,59546605,5040,5040,5040,5040,0
20240909,145100,59546605,5040,5040,5040,5040,0
20240909,145000,59546605,5040,5040,5040,5040,0
20240909,144900,59546605,5040,5040,5040,5040,4
20240909,144800,59526445,5040,5040,5040,5040,0
20240909,144700,59526445,5040,5040,5040,5040,0
20240909,144600,59526445,5040,5040,5040,5040,0
20240909,144500,59526445,5040,5040,5040,5040,0
20240909,144400,59526445,5040,5040,5040,5040,0
20240909,144300,59526445,5040,5040,5040,5040,0
20240909,144200,59526445,5040,5040,5040,5040,0
20240909,144100,59526445,5040,5040,5040,5040,1
20240909,144000,59521405,5020,5020,5020,5020,0
20240909,143900,59521405,5020,5020,5020,5020,0
20240909,143800,59521405,5020,5030,5030,5020,362
20240909,143700,57700705,5020,5020,5020,5020,0
20240909,143600,57700705,5020,5020,5020,5020,2
20240909,143500,57690665,5020,5020,5020,5020,0
20240909,143400,57690665,5020,5020,5020,5020,0
20240909,143300,57690665,5020,5020,5020,5020,2
20240909,143200,57680625,5020,5020,5020,5020,3
20240909,143100,57665565,5020,5020,5020,5020,0
20240909,143000,57665565,5020,5020,5020,5020,0
20240909,142900,57665565,5020,5020,5020,5020,2
20240909,142800,57655525,5020,5020,5020,5020,6
20240909,142700,57625405,5030,5030,5030,5030,0
20240909,142600,57625405,5030,5030,5030,5030,1
20240909,142500,57620375,5020,5020,5020,5020,2
20240909,142400,57610335,5030,5030,5030,5030,1
20240909,142300,57605305,5030,5030,5030,5030,1
20240909,142200,57600275,5020,5020,5020,5020,0
20240909,142100,57600275,5020,5020,5020,5020,2
20240909,142000,57590235,5020,5020,5020,5020,0
20240909,141900,57590235,5020,5020,5020,5020,0
20240909,141800,57590235,5020,5020,5020,5020,0
20240909,141700,57590235,5020,5020,5020,5020,2
20240909,141600,57580195,5020,5020,5020,5020,0
20240909,141500,57580195,5020,5020,5020,5020,0
20240909,141400,57580195,5020,5020,5020,5020,0
20240909,141300,57580195,5020,5020,5020,5020,2
20240909,141200,57570155,5020,5020,5020,5020,0
20240909,141100,57570155,5020,5020,5020,5020,0
20240909,141000,57570155,5020,5020,5020,5020,0
20240909,140900,57570155,5020,5020,5020,5020,2
20240909,140800,57560115,5020,5020,5020,5020,0
20240909,140700,57560115,5020,5020,5020,5020,0
20240909,140600,57560115,5020,5020,5020,5020,2
20240909,140500,57550075,5030,5030,5030,5030,0
20240909,140400,57550075,5030,5030,5030,5030,0
20240909,140300,57550075,5030,5030,5030,5030,0
20240909,140200,57550075,5030,5030,5030,5030,0
20240909,140100,57550075,5030,5030,5030,5030,0
20240909,140000,57550075,5030,5030,5030,5030,0
20240909,135900,57550075,5030,5030,5030,5030,0
20240909,135800,57550075,5030,5030,5030,5030,0
20240909,135700,57550075,5030,5030,5030,5030,0
20240909,135600,57550075,5030,5030,5030,5030,0
20240909,135500,57550075,5030,5030,5030,5030,0
20240909,135400,57550075,5030,5030,5030,5030,0
20240909,135300,57550075,5030,5030,5030,5030,0
20240909,135200,57550075,5030,5030,5030,5030,0
20240909,135100,57550075,5030,5030,5030,5030,0
20240909,135000,57550075,5030,5030,5030,5030,0
20240909,134900,57550075,5030,5030,5030,5030,0
20240909,134800,57550075,5030,5030,5030,5030,0
20240909,134700,57550075,5030,5030,5030,5030,0
20240909,134600,57550075,5030,5030,5030,5030,0
20240909,134500,57550075,5030,5030,5030,5030,0
20240909,134400,57550075,5030,5030,5030,5030,0
20240909,134300,57550075,5030,5030,5030,5030,0
20240909,134200,57550075,5030,5030,5030,5030,0
20240909,134100,57550075,5030,5030,5030,5030,0
20240909,134000,57550075,5030,5030,5030,5030,0
20240909,133900,57550075,5030,5030,5030,5030,0
20240909,133800,57550075,5030,5030,5030,5030,0
20240909,133700,57550075,5030,5030,5030,5030,10
20240909,133600,57499775,5020,5020,5020,5020,1
20240909,133500,57494755,5020,5020,5020,5020,0
20240909,133400,57494755,5020,5020,5020,5020,136
20240909,133300,56812035,5010,5010,5010,5010,0
20240909,133200,56812035,5010,5010,5010,5010,0
20240909,133100,56812035,5010,5010,5010,5010,10
20240909,133000,56761935,5020,5020,5020,5020,171
20240909,132900,55903515,5000,5000,5000,5000,0
20240909,132800,55903515,5000,5010,5010,5000,814
20240909,132700,51825545,5000,5000,5000,5000,0
20240909,132600,51825545,5000,5000,5000,5000,0
20240909,132500,51825545,5000,5000,5000,5000,0
20240909,132400,51825545,5000,5000,5000,5000,2
20240909,132300,51815545,5000,5000,5000,5000,0
20240909,132200,51815545,5000,5000,5000,5000,0
20240909,132100,51815545,5000,5000,5000,5000,0
20240909,132000,51815545,5000,5000,5000,5000,0
20240909,131900,51815545,5000,5000,5000,5000,0
20240909,131800,51815545,5000,5000,5000,5000,2
20240909,131700,51805545,5000,5000,5000,5000,0
20240909,131600,51805545,5000,5000,5000,5000,0
20240909,131500,51805545,5000,5000,5000,5000,0
20240909,131400,51805545,5000,5000,5000,5000,0
20240909,131300,51805545,5000,5000,5000,5000,2
20240909,131200,51795545,5000,5000,5000,5000,0
20240909,131100,51795545,5000,5000,5000,5000,0
20240909,131000,51795545,5000,5000,5000,5000,0
20240909,130900,51795545,5000,5000,5000,5000,0
20240909,130800,51795545,5000,5000,5000,5000,0
20240909,130700,51795545,5000,5000,5000,5000,2
20240909,130600,51785545,5000,5000,5000,5000,0
20240909,130500,51785545,5000,5000,5000,5000,0
20240909,130400,51785545,5000,5000,5000,5000,0
20240909,130300,51785545,5000,5000,5000,5000,0
20240909,130200,51785545,5000,5000,5000,5000,0
20240909,130100,51785545,5000,5000,5000,5000,0
20240909,130000,51785545,5000,5000,5000,5000,0
20240909,125900,51785545,5000,5000,5000,5000,0
20240909,125800,51785545,5000,5000,5000,5000,0
20240909,125700,51785545,5000,5000,5000,5000,0
20240909,125600,51785545,5000,5000,5000,5000,0
20240909,125500,51785545,5000,5000,5000,5000,66
20240909,125400,51455545,5000,5000,5000,5000,0
20240909,125300,51455545,5000,5000,5000,5000,0
20240909,125200,51455545,5000,5000,5000,5000,0
20240909,125100,51455545,5000,5000,5000,5000,0
20240909,125000,51455545,5000,5000,5000,5000,0
20240909,124900,51455545,5000,5000,5000,5000,0
20240909,124800,51455545,5000,5000,5000,5000,0
20240909,124700,51455545,5000,5000,5000,5000,0
20240909,124600,51455545,5000,5010,5010,5000,25
20240909,124500,51330335,5010,5010,5010,5010,0
20240909,124400,51330335,5010,5010,5010,5010,16
20240909,124300,51250175,5000,5010,5010,5000,67
20240909,124200,50914575,5010,5010,5010,5010,0
20240909,124100,50914575,5010,5010,5010,5010,0
20240909,124000,50914575,5010,5010,5010,5010,0
20240909,123900,50914575,5010,5010,5010,5010,4
20240909,123800,50894535,5010,5010,5010,5010,1
20240909,123700,50889525,5000,5010,5010,5000,78
20240909,123600,50498825,5010,5010,5010,5010,0
20240909,123500,50498825,5010,5010,5010,5010,0
20240909,123400,50498825,5010,5010,5010,5010,0
20240909,123300,50498825,5010,5010,5010,5010,1
20240909,123200,50493815,5010,5010,5010,5010,2
20240909,123100,50483795,5010,5010,5010,5010,0
20240909,123000,50483795,5010,5010,5010,5010,1
20240909,122900,50478785,4995,4995,4995,4995,0
20240909,122800,50478785,4995,4995,4995,4995,0
20240909,122700,50478785,4995,4995,4995,4995,0
20240909,122600,50478785,4995,4995,4995,4995,0
20240909,122500,50478785,4995,4995,4995,4995,0
20240909,122400,50478785,4995,4995,4995,4995,0
20240909,122300,50478785,4995,4995,4995,4995,0
20240909,122200,50478785,4995,4995,4995,4995,0
20240909,122100,50478785,4995,5010,5010,4995,78
20240909,122000,50088565,5000,5000,5000,5000,0
20240909,121900,50088565,5000,5000,5000,5000,0
20240909,121800,50088565,5000,5010,5010,5000,43
20240909,121700,49873165,5010,5010,5010,5010,0
20240909,121600,49873165,5010,5010,5010,5010,0
20240909,121500,49873165,5010,5010,5010,5010,0
20240909,121400,49873165,5010,5010,5010,5010,10
20240909,121300,49823065,5010,5010,5010,5010,0
20240909,121200,49823065,5010,5010,5010,5010,0
20240909,121100,49823065,5010,5010,5010,5010,0
20240909,121000,49823065,5010,5010,5010,5010,0
20240909,120900,49823065,5010,5010,5010,5010,0
20240909,120800,49823065,5010,5010,5010,5010,0
20240909,120700,49823065,5010,5010,5010,5010,0
20240909,120600,49823065,5010,5010,5010,5010,0
20240909,120500,49823065,5010,5000,5010,4985,8
20240909,120400,49783085,5010,5010,5010,5010,0
20240909,120300,49783085,5010,5010,5010,5010,0
20240909,120200,49783085,5010,5010,5010,5010,0
20240909,120100,49783085,5010,5010,5010,5010,0
20240909,120000,49783085,5010,5010,5010,5010,0
20240909,115900,49783085,5010,5010,5010,5010,0
20240909,115800,49783085,5010,5010,5010,5010,0
20240909,115700,49783085,5010,5010,5010,5010,0
20240909,115600,49783085,5010,5010,5010,5010,0
20240909,115500,49783085,5010,5010,5010,5010,1
20240909,115400,49778075,5000,5000,5000,5000,0
20240909,115300,49778075,5000,5000,5000,5000,5
20240909,115200,49753075,5010,5010,5010,5010,0
20240909,115100,49753075,5010,5010,5010,5010,0
20240909,115000,49753075,5010,5010,5010,5010,0
20240909,114900,49753075,5010,5010,5010,5010,0
20240909,114800,49753075,5010,5010,5010,4985,73
20240909,114700,49387570,5010,5010,5010,5010,0
20240909,114600,49387570,5010,5010,5010,5010,0
20240909,114500,49387570,5010,5010,5010,5010,0
20240909,114400,49387570,5010,5010,5010,5010,0
20240909,114300,49387570,5010,5010,5010,5010,0
20240909,114200,49387570,5010,5010,5010,5010,0
20240909,114100,49387570,5010,5010,5010,5010,0
20240909,114000,49387570,5010,5010,5010,5010,0
20240909,113900,49387570,5010,5010,5010,5010,0
20240909,113800,49387570,5010,5010,5010,5010,0
20240909,113700,49387570,5010,5010,5010,5010,0
20240909,113600,49387570,5010,5010,5010,5010,0
20240909,113500,49387570,5010,5010,5010,5010,0
20240909,113400,49387570,5010,5000,5010,5000,6
20240909,113300,49357560,4980,4980,4980,4980,0
20240909,113200,49357560,4980,4980,4980,4980,0
20240909,113100,49357560,4980,4980,4980,4980,0
20240909,113000,49357560,4980,4980,4980,4980,0
20240909,112900,49357560,4980,4980,4980,4980,0
20240909,112800,49357560,4980,4980,4980,4980,1
20240909,112700,49352580,5010,5010,5010,5010,10
20240909,112600,49302480,5010,5010,5010,5010,0
20240909,112500,49302480,5010,5010,5010,5010,0
20240909,112400,49302480,5010,5010,5010,5010,4
20240909,112300,49282440,4980,4980,4980,4980,0
20240909,112200,49282440,4980,4980,4980,4980,0
20240909,112100,49282440,4980,4980,4980,4980,0
20240909,112000,49282440,4980,4980,4980,4980,0
20240909,111900,49282440,4980,4980,4980,4980,0
20240909,111800,49282440,4980,4980,4980,4980,0
20240909,111700,49282440,4980,4980,4980,4980,0
20240909,111600,49282440,4980,4980,4980,4980,0
20240909,111500,49282440,4980,4980,4980,4980,0
20240909,111400,49282440,4980,5000,5000,4980,114
20240909,111300,48712720,5010,5010,5010,5010,0
20240909,111200,48712720,5010,5010,5010,5010,0
20240909,111100,48712720,5010,5010,5010,5010,0
20240909,111000,48712720,5010,5010,5010,5010,0
20240909,110900,48712720,5010,5010,5010,5010,1
20240909,110800,48707710,5000,5000,5000,5000,0
20240909,110700,48707710,5000,5000,5000,5000,0
20240909,110600,48707710,5000,5000,5000,5000,20
20240909,110500,48607710,5000,5000,5000,5000,0
20240909,110400,48607710,5000,5000,5000,5000,0
20240909,110300,48607710,5000,5000,5000,5000,1
20240909,110200,48602710,4965,4965,4965,4965,0
20240909,110100,48602710,4965,4965,4965,4965,0
20240909,110000,48602710,4965,4995,5000,4965,110
20240909,105900,48053265,5000,5000,5000,5000,0
20240909,105800,48053265,5000,5000,5000,5000,0
20240909,105700,48053265,5000,5000,5000,5000,0
20240909,105600,48053265,5000,5000,5000,5000,0
20240909,105500,48053265,5000,5000,5000,5000,0
20240909,105400,48053265,5000,5000,5000,5000,0
20240909,105300,48053265,5000,5000,5000,5000,0
20240909,105200,48053265,5000,5000,5000,5000,0
20240909,105100,48053265,5000,4995,5000,4995,4
20240909,105000,48033280,4995,4995,4995,4995,0
20240909,104900,48033280,4995,4995,4995,4995,0
20240909,104800,48033280,4995,4990,4995,4990,8
20240909,104700,47993355,5000,5000,5000,5000,0
20240909,104600,47993355,5000,5000,5000,5000,0
20240909,104500,47993355,5000,5000,5000,5000,0
20240909,104400,47993355,5000,5000,5000,5000,0
20240909,104300,47993355,5000,5000,5000,5000,0
20240909,104200,47993355,5000,5000,5000,5000,0
20240909,104100,47993355,5000,5000,5000,5000,0
20240909,104000,47993355,5000,5000,5000,5000,0
20240909,103900,47993355,5000,5000,5000,5000,0
20240909,103800,47993355,5000,4995,5000,4995,27
20240909,103700,47858385,4995,4995,4995,4995,0
20240909,103600,47858385,4995,4995,4995,4995,2
20240909,103500,47848395,4955,4955,4955,4955,0
20240909,103400,47848395,4955,4960,4960,4955,332
20240909,103300,46201730,4960,4965,4970,4960,402
20240909,103200,44206375,4960,4960,4960,4960,0
20240909,103100,44206375,4960,4960,4960,4960,0
20240909,103000,44206375,4960,4960,4960,4960,0
20240909,102900,44206375,4960,4960,4960,4960,7
20240909,102800,44171655,4950,4950,4950,4950,2
20240909,102700,44161755,4950,4950,4950,4950,0
20240909,102600,44161755,4950,4950,4950,4950,0
20240909,102500,44161755,4950,4950,4950,4950,0
20240909,102400,44161755,4950,4950,4950,4950,2
20240909,102300,44151855,4965,4965,4965,4965,0
20240909,102200,44151855,4965,4965,4965,4965,7
20240909,102100,44117100,4965,4965,4965,4965,1
20240909,102000,44112135,4950,4950,4950,4950,0
20240909,101900,44112135,4950,4955,4965,4950,334
20240909,101800,42456995,4945,4945,4945,4945,2
20240909,101700,42447105,4940,4940,4940,4940,0
20240909,101600,42447105,4940,4940,4940,4940,0
20240909,101500,42447105,4940,4955,4955,4940,59
20240909,101400,42154910,4955,4955,4955,4955,2
20240909,101300,42145000,4965,4965,4965,4965,14
20240909,101200,42075490,4955,4955,4955,4955,0
20240909,101100,42075490,4955,4955,4955,4955,2
20240909,101000,42065580,4965,4965,4965,4965,6
20240909,100900,42035790,4955,4955,4955,4955,0
20240909,100800,42035790,4955,4965,4965,4955,3
20240909,100700,42020915,4965,4965,4965,4965,1
20240909,100600,42015950,4965,4965,4965,4965,0
20240909,100500,42015950,4965,4970,4970,4965,64
20240909,100400,41697985,4965,4965,4965,4965,2
20240909,100300,41688055,4970,4970,4970,4970,0
20240909,100200,41688055,4970,4970,4970,4970,10
20240909,100100,41638355,4970,4970,4970,4970,10
20240909,100000,41588655,4970,4970,4970,4970,22
20240909,095900,41479315,4970,4970,4970,4970,0
20240909,095800,41479315,4970,4970,4970,4965,106
20240909,095700,40952510,4965,4965,4965,4965,2
20240909,095600,40942580,4970,4970,4970,4970,5
20240909,095500,40917730,4965,4965,4965,4965,0
20240909,095400,40917730,4965,4965,4965,4965,6
20240909,095300,40887940,4975,4975,4975,4975,10
20240909,095200,40838190,4985,4985,4985,4985,0
20240909,095100,40838190,4985,4985,4985,4985,0
20240909,095000,40838190,4985,4985,4985,4985,0
20240909,094900,40838190,4985,4950,4985,4950,24
20240909,094800,40719355,4985,4985,4985,4985,3
20240909,094700,40704400,5000,5000,5000,5000,20
20240909,094600,40604400,4900,4985,4985,4900,380
20240909,094500,38725645,5020,5020,5020,5020,0
20240909,094400,38725645,5020,5020,5020,5020,1
20240909,094300,38720625,5020,5010,5020,4985,152
20240909,094200,37959710,5030,5030,5030,5030,0
20240909,094100,37959710,5030,5030,5030,5030,2
20240909,094000,37949650,5030,5030,5030,5030,0
20240909,093900,37949650,5030,5030,5030,5030,0
20240909,093800,37949650,5030,5030,5030,5030,0
20240909,093700,37949650,5030,5030,5030,5030,1
20240909,093600,37944620,5020,5020,5020,5020,4
20240909,093500,37924540,5030,5030,5030,5030,27
20240909,093400,37788730,5030,5030,5030,5030,10
20240909,093300,37738430,5110,5110,5110,5110,0
20240909,093200,37738430,5110,5110,5110,5110,0
20240909,093100,37738430,5110,5110,5110,5110,1
20240909,093000,37733320,5100,5070,5110,5010,31
20240909,092900,37577250,5010,5010,5010,5010,0
20240909,092800,37577250,5010,5010,5010,5010,0
20240909,092700,37577250,5010,5010,5010,5010,0
20240909,092600,37577250,5010,5010,5010,5010,0
20240909,092500,37577250,5010,5010,5010,5010,10
20240909,092400,37527150,5050,5050,5050,5050,150
20240909,092300,36769650,5050,5050,5050,5050,1
20240909,092200,36764600,4995,4995,4995,4995,0
20240909,092100,36764600,4995,4995,4995,4995,0
20240909,092000,36764600,4995,4995,4995,4995,7
20240909,091900,36729635,4990,4970,4990,4970,15
20240909,091800,36654885,4970,4970,4970,4970,24
20240909,091700,36535605,4955,4955,4955,4955,11
20240909,091600,36481100,4955,4940,4955,4940,442
20240909,091500,34294880,4915,4940,4940,4895,369
20240909,091400,32484975,4945,4945,4945,4945,0
20240909,091300,32484975,4945,4945,4945,4945,0
20240909,091200,32484975,4945,4940,4945,4940,200
20240909,091100,31496500,4940,4905,4940,4890,1223
20240909,091000,25513455,4950,4955,4955,4950,15
20240909,090900,25439200,4890,4895,4895,4890,472
20240909,090800,23130585,4955,4955,4955,4955,1
20240909,090700,23125630,4890,4980,4980,4885,1461
20240909,090600,15978010,4895,4900,4900,4895,418
20240909,090500,13930450,4985,4980,4985,4980,700
20240909,090400,10441425,4985,4985,4985,4890,203
20240909,090300,9445775,4985,4985,4985,4985,500
20240909,090200,6953275,4995,4995,4995,4995,393
20240909,090100,4990240,5000,5000,5000,5000,0
20240909,090000,4990240,5000,4720,5000,4720,1055