KissMeData/045340/min/candle-20240905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,192600,41926705,4690,4690,4690,4690,127
20240905,192500,41926705,4690,4690,4690,4690,0
20240905,192400,41926705,4690,4690,4690,4690,0
20240905,192300,41926705,4690,4690,4690,4690,0
20240905,192200,41926705,4690,4690,4690,4690,0
20240905,192100,41926705,4690,4690,4690,4690,0
20240905,192000,41926705,4690,4690,4690,4690,0
20240905,191900,41926705,4690,4690,4690,4690,0
20240905,191800,41926705,4690,4690,4690,4690,0
20240905,191700,41926705,4690,4690,4690,4690,0
20240905,191600,41926705,4690,4690,4690,4690,0
20240905,191500,41926705,4690,4690,4690,4690,0
20240905,191400,41926705,4690,4690,4690,4690,0
20240905,191300,41926705,4690,4690,4690,4690,0
20240905,191200,41926705,4690,4690,4690,4690,0
20240905,191100,41926705,4690,4690,4690,4690,0
20240905,191000,41926705,4690,4690,4690,4690,0
20240905,190900,41926705,4690,4690,4690,4690,0
20240905,190800,41926705,4690,4690,4690,4690,0
20240905,190700,41926705,4690,4690,4690,4690,0
20240905,190600,41926705,4690,4690,4690,4690,0
20240905,190500,41926705,4690,4690,4690,4690,0
20240905,190400,41926705,4690,4690,4690,4690,0
20240905,190300,41926705,4690,4690,4690,4690,0
20240905,190200,41926705,4690,4690,4690,4690,0
20240905,190100,41926705,4690,4690,4690,4690,0
20240905,190000,41926705,4690,4690,4690,4690,0
20240905,185900,41926705,4690,4690,4690,4690,0
20240905,185800,41926705,4690,4690,4690,4690,0
20240905,185700,41926705,4690,4690,4690,4690,0
20240905,185600,41926705,4690,4690,4690,4690,127
20240905,185500,41926705,4690,4690,4690,4690,0
20240905,185400,41926705,4690,4690,4690,4690,0
20240905,185300,41926705,4690,4690,4690,4690,0
20240905,185200,41926705,4690,4690,4690,4690,0
20240905,185100,41926705,4690,4690,4690,4690,0
20240905,185000,41926705,4690,4690,4690,4690,0
20240905,184900,41926705,4690,4690,4690,4690,0
20240905,184800,41926705,4690,4690,4690,4690,0
20240905,184700,41926705,4690,4690,4690,4690,0
20240905,184600,41926705,4690,4690,4690,4690,0
20240905,184500,41926705,4690,4690,4690,4690,0
20240905,184400,41926705,4690,4690,4690,4690,0
20240905,184300,41926705,4690,4690,4690,4690,0
20240905,184200,41926705,4690,4690,4690,4690,0
20240905,184100,41926705,4690,4690,4690,4690,0
20240905,184000,41926705,4690,4690,4690,4690,0
20240905,183900,41926705,4690,4690,4690,4690,0
20240905,183800,41926705,4690,4690,4690,4690,0
20240905,183700,41926705,4690,4690,4690,4690,0
20240905,183600,41926705,4690,4690,4690,4690,0
20240905,183500,41926705,4690,4690,4690,4690,0
20240905,183400,41926705,4690,4690,4690,4690,0
20240905,183300,41926705,4690,4690,4690,4690,0
20240905,183200,41926705,4690,4690,4690,4690,0
20240905,183100,41926705,4690,4690,4690,4690,0
20240905,183000,41926705,4690,4690,4690,4690,0
20240905,182900,41926705,4690,4690,4690,4690,0
20240905,182800,41926705,4690,4690,4690,4690,0
20240905,182700,41926705,4690,4690,4690,4690,0
20240905,182600,41926705,4690,4690,4690,4690,127
20240905,182500,41926705,4690,4690,4690,4690,0
20240905,182400,41926705,4690,4690,4690,4690,0
20240905,182300,41926705,4690,4690,4690,4690,0
20240905,182200,41926705,4690,4690,4690,4690,0
20240905,182100,41926705,4690,4690,4690,4690,0
20240905,182000,41926705,4690,4690,4690,4690,0
20240905,181900,41926705,4690,4690,4690,4690,0
20240905,181800,41926705,4690,4690,4690,4690,0
20240905,181700,41926705,4690,4690,4690,4690,0
20240905,181600,41926705,4690,4690,4690,4690,0
20240905,181500,41926705,4690,4690,4690,4690,0
20240905,181400,41926705,4690,4690,4690,4690,0
20240905,181300,41926705,4690,4690,4690,4690,0
20240905,181200,41926705,4690,4690,4690,4690,0
20240905,181100,41926705,4690,4690,4690,4690,0
20240905,181000,41926705,4690,4690,4690,4690,0
20240905,180900,41926705,4690,4690,4690,4690,0
20240905,180800,41926705,4690,4690,4690,4690,0
20240905,180700,41926705,4690,4690,4690,4690,0
20240905,180600,41926705,4690,4690,4690,4690,0
20240905,180500,41926705,4690,4690,4690,4690,0
20240905,180400,41926705,4690,4690,4690,4690,0
20240905,180300,41926705,4690,4690,4690,4690,0
20240905,180200,41926705,4690,4690,4690,4690,0
20240905,180100,41926705,4690,4690,4690,4690,0
20240905,180000,41926705,4690,4690,4690,4690,0
20240905,175900,41926705,4690,4690,4690,4690,0
20240905,175800,41926705,4690,4690,4690,4690,0
20240905,175700,41926705,4690,4690,4690,4690,0
20240905,175600,41926705,4690,4690,4690,4690,127
20240905,175500,41926705,4690,4690,4690,4690,0
20240905,175400,41926705,4690,4690,4690,4690,0
20240905,175300,41926705,4690,4690,4690,4690,0
20240905,175200,41926705,4690,4690,4690,4690,0
20240905,175100,41926705,4690,4690,4690,4690,0
20240905,175000,41926705,4690,4690,4690,4690,0
20240905,174900,41926705,4690,4690,4690,4690,0
20240905,174800,41926705,4690,4690,4690,4690,0
20240905,174700,41926705,4690,4690,4690,4690,0
20240905,174600,41926705,4690,4690,4690,4690,0
20240905,174500,41926705,4690,4690,4690,4690,0
20240905,174400,41926705,4690,4690,4690,4690,0
20240905,174300,41926705,4690,4690,4690,4690,0
20240905,174200,41926705,4690,4690,4690,4690,0
20240905,174100,41926705,4690,4690,4690,4690,0
20240905,174000,41926705,4690,4690,4690,4690,0
20240905,173900,41926705,4690,4690,4690,4690,0
20240905,173800,41926705,4690,4690,4690,4690,0
20240905,173700,41926705,4690,4690,4690,4690,0
20240905,173600,41926705,4690,4690,4690,4690,0
20240905,173500,41926705,4690,4690,4690,4690,0
20240905,173400,41926705,4690,4690,4690,4690,0
20240905,173300,41926705,4690,4690,4690,4690,0
20240905,173200,41926705,4690,4690,4690,4690,0
20240905,173100,41926705,4690,4690,4690,4690,0
20240905,173000,41926705,4690,4690,4690,4690,0
20240905,172900,41926705,4690,4690,4690,4690,0
20240905,172800,41926705,4690,4690,4690,4690,0
20240905,172700,41926705,4690,4690,4690,4690,0
20240905,172600,41926705,4690,4690,4690,4690,127
20240905,172500,41926705,4690,4690,4690,4690,0
20240905,172400,41926705,4690,4690,4690,4690,0
20240905,172300,41926705,4690,4690,4690,4690,0
20240905,172200,41926705,4690,4690,4690,4690,0
20240905,172100,41926705,4690,4690,4690,4690,0
20240905,172000,41926705,4690,4690,4690,4690,0
20240905,171900,41926705,4690,4690,4690,4690,0
20240905,171800,41926705,4690,4690,4690,4690,0
20240905,171700,41926705,4690,4690,4690,4690,0
20240905,171600,41926705,4690,4690,4690,4690,0
20240905,171500,41926705,4690,4690,4690,4690,0
20240905,171400,41926705,4690,4690,4690,4690,0
20240905,171300,41926705,4690,4690,4690,4690,0
20240905,171200,41926705,4690,4690,4690,4690,0
20240905,171100,41926705,4690,4690,4690,4690,0
20240905,171000,41926705,4690,4690,4690,4690,0
20240905,170900,41926705,4690,4690,4690,4690,0
20240905,170800,41926705,4690,4690,4690,4690,0
20240905,170700,41926705,4690,4690,4690,4690,0
20240905,170600,41926705,4690,4690,4690,4690,0
20240905,170500,41926705,4690,4690,4690,4690,0
20240905,170400,41926705,4690,4690,4690,4690,0
20240905,170300,41926705,4690,4690,4690,4690,0
20240905,170200,41926705,4690,4690,4690,4690,0
20240905,170100,41926705,4690,4690,4690,4690,0
20240905,170000,41926705,4690,4690,4690,4690,0
20240905,165900,41926705,4690,4690,4690,4690,0
20240905,165800,41926705,4690,4690,4690,4690,0
20240905,165700,41926705,4690,4690,4690,4690,0
20240905,165600,41926705,4690,4690,4690,4690,127
20240905,165500,41926705,4690,4690,4690,4690,0
20240905,165400,41926705,4690,4690,4690,4690,0
20240905,165300,41926705,4690,4690,4690,4690,0
20240905,165200,41926705,4690,4690,4690,4690,0
20240905,165100,41926705,4690,4690,4690,4690,0
20240905,165000,41926705,4690,4690,4690,4690,0
20240905,164900,41926705,4690,4690,4690,4690,0
20240905,164800,41926705,4690,4690,4690,4690,0
20240905,164700,41926705,4690,4690,4690,4690,0
20240905,164600,41926705,4690,4690,4690,4690,0
20240905,164500,41926705,4690,4690,4690,4690,0
20240905,164400,41926705,4690,4690,4690,4690,0
20240905,164300,41926705,4690,4690,4690,4690,0
20240905,164200,41926705,4690,4690,4690,4690,0
20240905,164100,41926705,4690,4690,4690,4690,0
20240905,164000,41926705,4690,4690,4690,4690,0
20240905,163900,41926705,4690,4690,4690,4690,0
20240905,163800,41926705,4690,4690,4690,4690,0
20240905,163700,41926705,4690,4690,4690,4690,0
20240905,163600,41926705,4690,4690,4690,4690,0
20240905,163500,41926705,4690,4690,4690,4690,0
20240905,163400,41926705,4690,4690,4690,4690,0
20240905,163300,41926705,4690,4690,4690,4690,0
20240905,163200,41926705,4690,4690,4690,4690,0
20240905,163100,41926705,4690,4690,4690,4690,0
20240905,163000,41926705,4690,4690,4690,4690,0
20240905,162900,41926705,4690,4690,4690,4690,0
20240905,162800,41926705,4690,4690,4690,4690,0
20240905,162700,41926705,4690,4690,4690,4690,0
20240905,162600,41926705,4690,4690,4690,4690,127
20240905,162500,41926705,4690,4690,4690,4690,0
20240905,162400,41926705,4690,4690,4690,4690,0
20240905,162300,41926705,4690,4690,4690,4690,0
20240905,162200,41926705,4690,4690,4690,4690,0
20240905,162100,41926705,4690,4690,4690,4690,0
20240905,162000,41926705,4690,4690,4690,4690,0
20240905,161900,41926705,4690,4690,4690,4690,0
20240905,161800,41926705,4690,4690,4690,4690,0
20240905,161700,41926705,4690,4690,4690,4690,0
20240905,161600,41926705,4690,4690,4690,4690,0
20240905,161500,41926705,4690,4690,4690,4690,0
20240905,161400,41926705,4690,4690,4690,4690,0
20240905,161300,41926705,4690,4690,4690,4690,0
20240905,161200,41926705,4690,4690,4690,4690,0
20240905,161100,41926705,4690,4690,4690,4690,0
20240905,161000,41926705,4690,4690,4690,4690,0
20240905,160900,41926705,4690,4690,4690,4690,0
20240905,160800,41926705,4690,4690,4690,4690,0
20240905,160700,41926705,4690,4690,4690,4690,0
20240905,160600,41926705,4690,4690,4690,4690,0
20240905,160500,41926705,4690,4690,4690,4690,0
20240905,160400,41926705,4690,4690,4690,4690,0
20240905,160300,41926705,4690,4690,4690,4690,0
20240905,160200,41926705,4690,4690,4690,4690,0
20240905,160100,41926705,4690,4690,4690,4690,0
20240905,160000,41926705,4690,4690,4690,4690,0
20240905,155900,41926705,4690,4690,4690,4690,0
20240905,155800,41926705,4690,4690,4690,4690,0
20240905,155700,41926705,4690,4690,4690,4690,0
20240905,155600,41926705,4690,4690,4690,4690,127
20240905,155500,41926705,4690,4690,4690,4690,0
20240905,155400,41926705,4690,4690,4690,4690,0
20240905,155300,41926705,4690,4690,4690,4690,0
20240905,155200,41926705,4690,4690,4690,4690,0
20240905,155100,41926705,4690,4690,4690,4690,0
20240905,155000,41926705,4690,4690,4690,4690,0
20240905,154900,41926705,4690,4690,4690,4690,0
20240905,154800,41926705,4690,4690,4690,4690,0
20240905,154700,41926705,4690,4690,4690,4690,0
20240905,154600,41926705,4690,4690,4690,4690,0
20240905,154500,41926705,4690,4690,4690,4690,0
20240905,154400,41926705,4690,4690,4690,4690,0
20240905,154300,41926705,4690,4690,4690,4690,0
20240905,154200,41926705,4690,4690,4690,4690,0
20240905,154100,41926705,4690,4690,4690,4690,0
20240905,154000,41926705,4690,4690,4690,4690,0
20240905,153900,41926705,4690,4690,4690,4690,0
20240905,153800,41926705,4690,4690,4690,4690,0
20240905,153700,41926705,4690,4690,4690,4690,0
20240905,153600,41926705,4690,4690,4690,4690,0
20240905,153500,41926705,4690,4690,4690,4690,0
20240905,153400,41926705,4690,4690,4690,4690,0
20240905,153300,41926705,4690,4690,4690,4690,0
20240905,153200,41926705,4690,4690,4690,4690,0
20240905,153100,41926705,4690,4690,4690,4690,0
20240905,153000,41926705,4690,4690,4690,4690,127
20240905,152900,41331075,4680,4680,4680,4680,0
20240905,152800,41331075,4680,4680,4680,4680,0
20240905,152700,41331075,4680,4680,4680,4680,0
20240905,152600,41331075,4680,4680,4680,4680,0
20240905,152500,41331075,4680,4680,4680,4680,0
20240905,152400,41331075,4680,4680,4680,4680,0
20240905,152300,41331075,4680,4680,4680,4680,0
20240905,152200,41331075,4680,4680,4680,4680,0
20240905,152100,41331075,4680,4680,4680,4680,0
20240905,152000,41331075,4680,4680,4680,4680,0
20240905,151900,41331075,4680,4680,4680,4670,16
20240905,151800,41256265,4675,4675,4675,4675,21
20240905,151700,41158090,4680,4680,4680,4680,0
20240905,151600,41158090,4680,4680,4680,4680,0
20240905,151500,41158090,4680,4680,4680,4680,0
20240905,151400,41158090,4680,4680,4680,4680,0
20240905,151300,41158090,4680,4680,4680,4680,0
20240905,151200,41158090,4680,4680,4680,4680,0
20240905,151100,41158090,4680,4680,4680,4680,0
20240905,151000,41158090,4680,4680,4680,4680,0
20240905,150900,41158090,4680,4680,4680,4680,0
20240905,150800,41158090,4680,4680,4680,4680,0
20240905,150700,41158090,4680,4680,4680,4680,0
20240905,150600,41158090,4680,4680,4680,4680,0
20240905,150500,41158090,4680,4610,4680,4610,56
20240905,150400,40899860,4680,4680,4680,4680,0
20240905,150300,40899860,4680,4680,4680,4680,1
20240905,150200,40895180,4675,4655,4675,4655,390
20240905,150100,39075695,4655,4655,4655,4655,0
20240905,150000,39075695,4655,4610,4655,4610,2
20240905,145900,39066430,4655,4655,4655,4655,0
20240905,145800,39066430,4655,4655,4655,4655,0
20240905,145700,39066430,4655,4655,4655,4655,0
20240905,145600,39066430,4655,4650,4655,4650,4
20240905,145500,39047825,4655,4655,4655,4655,0
20240905,145400,39047825,4655,4655,4655,4655,0
20240905,145300,39047825,4655,4655,4655,4655,0
20240905,145200,39047825,4655,4655,4655,4655,0
20240905,145100,39047825,4655,4655,4655,4655,0
20240905,145000,39047825,4655,4655,4655,4655,0
20240905,144900,39047825,4655,4655,4655,4655,0
20240905,144800,39047825,4655,4655,4655,4655,0
20240905,144700,39047825,4655,4655,4655,4655,0
20240905,144600,39047825,4655,4655,4655,4655,0
20240905,144500,39047825,4655,4655,4655,4655,0
20240905,144400,39047825,4655,4655,4655,4655,0
20240905,144300,39047825,4655,4655,4655,4655,1
20240905,144200,39043170,4650,4650,4650,4650,1
20240905,144100,39038520,4615,4615,4615,4615,69
20240905,144000,38720085,4615,4615,4615,4615,38
20240905,143900,38544715,4615,4615,4615,4615,20
20240905,143800,38452415,4615,4615,4615,4615,0
20240905,143700,38452415,4615,4610,4615,4610,100
20240905,143600,37991410,4610,4610,4610,4610,138
20240905,143500,37355230,4610,4610,4610,4610,0
20240905,143400,37355230,4610,4605,4610,4605,80
20240905,143300,36986825,4605,4605,4605,4605,0
20240905,143200,36986825,4605,4600,4605,4600,141
20240905,143100,36338220,4600,4600,4600,4600,761
20240905,143000,32837620,4600,4600,4600,4600,0
20240905,142900,32837620,4600,4600,4600,4600,0
20240905,142800,32837620,4600,4600,4600,4600,0
20240905,142700,32837620,4600,4600,4600,4600,0
20240905,142600,32837620,4600,4600,4600,4600,0
20240905,142500,32837620,4600,4600,4600,4600,1
20240905,142400,32833020,4600,4605,4605,4580,133
20240905,142300,32221655,4605,4605,4605,4605,1
20240905,142200,32217050,4605,4605,4605,4605,0
20240905,142100,32217050,4605,4605,4605,4605,0
20240905,142000,32217050,4605,4605,4605,4605,0
20240905,141900,32217050,4605,4605,4605,4605,0
20240905,141800,32217050,4605,4605,4605,4605,0
20240905,141700,32217050,4605,4605,4605,4605,0
20240905,141600,32217050,4605,4590,4605,4575,904
20240905,141500,28076575,4605,4605,4605,4605,0
20240905,141400,28076575,4605,4605,4605,4605,0
20240905,141300,28076575,4605,4605,4605,4605,0
20240905,141200,28076575,4605,4605,4605,4605,0
20240905,141100,28076575,4605,4605,4605,4605,0
20240905,141000,28076575,4605,4605,4605,4605,0
20240905,140900,28076575,4605,4605,4605,4605,1
20240905,140800,28071970,4605,4605,4605,4605,0
20240905,140700,28071970,4605,4605,4605,4605,0
20240905,140600,28071970,4605,4605,4605,4605,0
20240905,140500,28071970,4605,4605,4605,4605,0
20240905,140400,28071970,4605,4605,4605,4605,0
20240905,140300,28071970,4605,4605,4605,4605,0
20240905,140200,28071970,4605,4605,4605,4605,0
20240905,140100,28071970,4605,4605,4605,4605,0
20240905,140000,28071970,4605,4605,4605,4605,0
20240905,135900,28071970,4605,4605,4605,4605,0
20240905,135800,28071970,4605,4605,4605,4605,0
20240905,135700,28071970,4605,4605,4605,4605,71
20240905,135600,27745015,4605,4605,4605,4605,0
20240905,135500,27745015,4605,4605,4605,4605,1
20240905,135400,27740410,4595,4595,4595,4595,0
20240905,135300,27740410,4595,4595,4595,4595,1
20240905,135200,27735815,4605,4605,4605,4605,0
20240905,135100,27735815,4605,4605,4605,4605,0
20240905,135000,27735815,4605,4605,4605,4605,0
20240905,134900,27735815,4605,4605,4605,4605,0
20240905,134800,27735815,4605,4605,4605,4605,1
20240905,134700,27731210,4605,4605,4605,4605,0
20240905,134600,27731210,4605,4605,4605,4605,1
20240905,134500,27726605,4605,4605,4605,4605,2
20240905,134400,27717395,4605,4605,4605,4605,0
20240905,134300,27717395,4605,4605,4605,4605,1
20240905,134200,27712790,4605,4605,4605,4605,0
20240905,134100,27712790,4605,4605,4605,4605,1
20240905,134000,27708185,4605,4605,4605,4605,2
20240905,133900,27698975,4605,4605,4605,4605,1
20240905,133800,27694370,4605,4605,4605,4605,1
20240905,133700,27689765,4605,4605,4605,4605,0
20240905,133600,27689765,4605,4605,4605,4605,2
20240905,133500,27680555,4605,4605,4605,4605,1
20240905,133400,27675950,4605,4605,4605,4605,1
20240905,133300,27671345,4580,4590,4590,4580,205
20240905,133200,26731560,4605,4605,4605,4605,0
20240905,133100,26731560,4605,4605,4605,4605,2
20240905,133000,26722350,4605,4605,4605,4605,0
20240905,132900,26722350,4605,4605,4605,4605,0
20240905,132800,26722350,4605,4605,4605,4605,10
20240905,132700,26676300,4605,4605,4605,4605,0
20240905,132600,26676300,4605,4605,4605,4605,0
20240905,132500,26676300,4605,4605,4605,4605,0
20240905,132400,26676300,4605,4605,4605,4605,1
20240905,132300,26671695,4585,4585,4585,4585,14
20240905,132200,26607505,4605,4605,4605,4605,0
20240905,132100,26607505,4605,4605,4605,4605,0
20240905,132000,26607505,4605,4605,4605,4605,0
20240905,131900,26607505,4605,4605,4605,4605,0
20240905,131800,26607505,4605,4605,4605,4605,133
20240905,131700,25995040,4605,4605,4605,4605,0
20240905,131600,25995040,4605,4605,4605,4605,0
20240905,131500,25995040,4605,4605,4605,4605,0
20240905,131400,25995040,4605,4605,4605,4605,0
20240905,131300,25995040,4605,4605,4605,4605,0
20240905,131200,25995040,4605,4605,4605,4605,0
20240905,131100,25995040,4605,4605,4605,4605,0
20240905,131000,25995040,4605,4605,4605,4605,0
20240905,130900,25995040,4605,4605,4605,4605,0
20240905,130800,25995040,4605,4605,4605,4605,0
20240905,130700,25995040,4605,4605,4605,4605,0
20240905,130600,25995040,4605,4605,4605,4605,0
20240905,130500,25995040,4605,4605,4605,4605,0
20240905,130400,25995040,4605,4605,4605,4605,300
20240905,130300,24613540,4605,4605,4605,4605,0
20240905,130200,24613540,4605,4605,4605,4605,0
20240905,130100,24613540,4605,4605,4605,4605,0
20240905,130000,24613540,4605,4605,4605,4605,300
20240905,125900,23232040,4605,4595,4605,4595,300
20240905,125800,21851185,4585,4585,4585,4585,6
20240905,125700,21823675,4585,4600,4600,4585,11
20240905,125600,21773090,4610,4610,4610,4610,0
20240905,125500,21773090,4610,4610,4610,4610,0
20240905,125400,21773090,4610,4610,4610,4610,0
20240905,125300,21773090,4610,4610,4610,4610,0
20240905,125200,21773090,4610,4610,4610,4610,0
20240905,125100,21773090,4610,4610,4610,4610,0
20240905,125000,21773090,4610,4610,4610,4610,0
20240905,124900,21773090,4610,4610,4610,4610,0
20240905,124800,21773090,4610,4610,4610,4610,1
20240905,124700,21768480,4610,4610,4610,4610,0
20240905,124600,21768480,4610,4610,4610,4610,0
20240905,124500,21768480,4610,4610,4610,4610,0
20240905,124400,21768480,4610,4610,4610,4610,0
20240905,124300,21768480,4610,4610,4610,4610,0
20240905,124200,21768480,4610,4610,4610,4610,0
20240905,124100,21768480,4610,4610,4610,4610,0
20240905,124000,21768480,4610,4610,4610,4610,10
20240905,123900,21722380,4615,4615,4615,4615,1
20240905,123800,21717765,4600,4600,4615,4600,82
20240905,123700,21340460,4600,4600,4600,4600,0
20240905,123600,21340460,4600,4580,4600,4580,301
20240905,123500,19961860,4600,4600,4600,4600,2
20240905,123400,19952660,4600,4600,4600,4600,0
20240905,123300,19952660,4600,4600,4600,4600,0
20240905,123200,19952660,4600,4600,4600,4600,0
20240905,123100,19952660,4600,4600,4600,4600,0
20240905,123000,19952660,4600,4600,4600,4600,0
20240905,122900,19952660,4600,4600,4600,4600,0
20240905,122800,19952660,4600,4600,4600,4600,0
20240905,122700,19952660,4600,4600,4600,4600,0
20240905,122600,19952660,4600,4600,4600,4600,0
20240905,122500,19952660,4600,4600,4600,4600,0
20240905,122400,19952660,4600,4600,4600,4600,0
20240905,122300,19952660,4600,4600,4600,4600,0
20240905,122200,19952660,4600,4600,4600,4600,0
20240905,122100,19952660,4600,4600,4600,4600,1
20240905,122000,19948060,4580,4580,4580,4580,0
20240905,121900,19948060,4580,4590,4590,4580,50
20240905,121800,19718640,4595,4595,4595,4595,1
20240905,121700,19714045,4600,4600,4600,4600,0
20240905,121600,19714045,4600,4600,4600,4600,0
20240905,121500,19714045,4600,4600,4600,4600,0
20240905,121400,19714045,4600,4600,4600,4600,0
20240905,121300,19714045,4600,4600,4600,4600,30
20240905,121200,19576045,4610,4610,4610,4610,0
20240905,121100,19576045,4610,4610,4610,4610,1
20240905,121000,19571435,4615,4615,4615,4615,0
20240905,120900,19571435,4615,4615,4615,4615,0
20240905,120800,19571435,4615,4615,4615,4615,0
20240905,120700,19571435,4615,4615,4615,4615,0
20240905,120600,19571435,4615,4615,4615,4615,0
20240905,120500,19571435,4615,4615,4615,4615,0
20240905,120400,19571435,4615,4615,4615,4615,0
20240905,120300,19571435,4615,4615,4615,4615,0
20240905,120200,19571435,4615,4615,4615,4615,0
20240905,120100,19571435,4615,4615,4615,4615,0
20240905,120000,19571435,4615,4615,4615,4615,0
20240905,115900,19571435,4615,4615,4615,4615,0
20240905,115800,19571435,4615,4615,4615,4615,0
20240905,115700,19571435,4615,4615,4615,4615,0
20240905,115600,19571435,4615,4615,4615,4615,0
20240905,115500,19571435,4615,4615,4615,4615,0
20240905,115400,19571435,4615,4615,4615,4615,0
20240905,115300,19571435,4615,4615,4615,4615,0
20240905,115200,19571435,4615,4615,4615,4615,0
20240905,115100,19571435,4615,4615,4615,4615,0
20240905,115000,19571435,4615,4615,4615,4615,0
20240905,114900,19571435,4615,4615,4615,4615,1
20240905,114800,19566820,4590,4605,4610,4590,81
20240905,114700,19193825,4615,4615,4615,4615,0
20240905,114600,19193825,4615,4615,4615,4615,0
20240905,114500,19193825,4615,4615,4615,4615,0
20240905,114400,19193825,4615,4615,4615,4615,0
20240905,114300,19193825,4615,4615,4615,4615,1
20240905,114200,19189210,4605,4605,4605,4605,0
20240905,114100,19189210,4605,4605,4605,4605,0
20240905,114000,19189210,4605,4605,4605,4605,5
20240905,113900,19166185,4650,4650,4650,4650,0
20240905,113800,19166185,4650,4650,4650,4650,1
20240905,113700,19161535,4615,4660,4660,4615,13
20240905,113600,19101495,4605,4610,4610,4605,50
20240905,113500,18871180,4680,4680,4680,4680,0
20240905,113400,18871180,4680,4610,4680,4610,14
20240905,113300,18806015,4630,4630,4630,4630,50
20240905,113200,18574515,4630,4630,4630,4630,0
20240905,113100,18574515,4630,4630,4630,4630,0
20240905,113000,18574515,4630,4630,4630,4630,0
20240905,112900,18574515,4630,4630,4630,4630,0
20240905,112800,18574515,4630,4630,4630,4630,1
20240905,112700,18569885,4575,4575,4575,4575,0
20240905,112600,18569885,4575,4580,4580,4575,50
20240905,112500,18340900,4630,4630,4630,4630,0
20240905,112400,18340900,4630,4630,4630,4630,0
20240905,112300,18340900,4630,4630,4630,4630,0
20240905,112200,18340900,4630,4630,4630,4630,1
20240905,112100,18336270,4575,4575,4575,4575,0
20240905,112000,18336270,4575,4575,4575,4575,0
20240905,111900,18336270,4575,4575,4575,4575,0
20240905,111800,18336270,4575,4575,4575,4575,0
20240905,111700,18336270,4575,4625,4625,4575,190
20240905,111600,17466340,4660,4660,4660,4660,0
20240905,111500,17466340,4660,4660,4660,4660,0
20240905,111400,17466340,4660,4655,4660,4655,8
20240905,111300,17429095,4660,4660,4660,4660,11
20240905,111200,17377835,4575,4575,4575,4575,0
20240905,111100,17377835,4575,4605,4605,4575,299
20240905,111000,16005540,4660,4660,4660,4660,0
20240905,110900,16005540,4660,4660,4660,4660,0
20240905,110800,16005540,4660,4660,4660,4660,10
20240905,110700,15958940,4660,4660,4660,4660,0
20240905,110600,15958940,4660,4660,4660,4660,0
20240905,110500,15958940,4660,4660,4660,4660,0
20240905,110400,15958940,4660,4660,4660,4660,0
20240905,110300,15958940,4660,4660,4660,4660,0
20240905,110200,15958940,4660,4660,4660,4660,1
20240905,110100,15954280,4600,4600,4600,4600,1
20240905,110000,15949680,4605,4605,4605,4605,0
20240905,105900,15949680,4605,4605,4605,4605,0
20240905,105800,15949680,4605,4625,4625,4605,400
20240905,105700,14100510,4625,4625,4625,4625,0
20240905,105600,14100510,4625,4625,4625,4625,1
20240905,105500,14095885,4630,4630,4630,4630,284
20240905,105400,12780965,4630,4630,4630,4630,1
20240905,105300,12776335,4605,4605,4605,4605,1
20240905,105200,12771730,4660,4660,4660,4660,0
20240905,105100,12771730,4660,4660,4660,4660,0
20240905,105000,12771730,4660,4660,4660,4660,0
20240905,104900,12771730,4660,4660,4660,4660,0
20240905,104800,12771730,4660,4660,4660,4660,0
20240905,104700,12771730,4660,4660,4660,4660,0
20240905,104600,12771730,4660,4660,4660,4660,0
20240905,104500,12771730,4660,4660,4660,4660,0
20240905,104400,12771730,4660,4660,4660,4660,0
20240905,104300,12771730,4660,4660,4660,4660,0
20240905,104200,12771730,4660,4660,4660,4660,0
20240905,104100,12771730,4660,4660,4660,4660,3
20240905,104000,12757750,4660,4660,4660,4660,0
20240905,103900,12757750,4660,4660,4660,4660,2
20240905,103800,12748430,4620,4620,4620,4620,0
20240905,103700,12748430,4620,4620,4620,4620,0
20240905,103600,12748430,4620,4620,4620,4620,0
20240905,103500,12748430,4620,4620,4620,4620,0
20240905,103400,12748430,4620,4625,4625,4620,643
20240905,103300,9776495,4625,4625,4625,4625,0
20240905,103200,9776495,4625,4645,4645,4625,200
20240905,103100,8850570,4680,4680,4680,4680,0
20240905,103000,8850570,4680,4680,4680,4680,0
20240905,102900,8850570,4680,4680,4680,4680,0
20240905,102800,8850570,4680,4680,4680,4680,1
20240905,102700,8845890,4680,4680,4680,4680,1
20240905,102600,8841210,4645,4645,4645,4645,0
20240905,102500,8841210,4645,4645,4645,4645,0
20240905,102400,8841210,4645,4645,4645,4645,27
20240905,102300,8715795,4685,4685,4685,4685,0
20240905,102200,8715795,4685,4685,4685,4685,39
20240905,102100,8533080,4685,4685,4685,4685,0
20240905,102000,8533080,4685,4685,4685,4685,0
20240905,101900,8533080,4685,4685,4685,4685,0
20240905,101800,8533080,4685,4645,4685,4645,54
20240905,101700,8282090,4645,4645,4645,4645,22
20240905,101600,8179900,4680,4680,4680,4680,1
20240905,101500,8175220,4685,4680,4685,4680,4
20240905,101400,8156495,4690,4690,4690,4690,0
20240905,101300,8156495,4690,4690,4690,4690,0
20240905,101200,8156495,4690,4690,4690,4690,0
20240905,101100,8156495,4690,4690,4690,4690,0
20240905,101000,8156495,4690,4690,4690,4690,0
20240905,100900,8156495,4690,4675,4690,4675,4
20240905,100800,8137780,4660,4660,4660,4660,192
20240905,100700,7243060,4680,4680,4680,4680,102
20240905,100600,6765700,4680,4680,4680,4680,0
20240905,100500,6765700,4680,4680,4680,4680,0
20240905,100400,6765700,4680,4680,4680,4680,0
20240905,100300,6765700,4680,4680,4680,4680,0
20240905,100200,6765700,4680,4680,4680,4680,0
20240905,100100,6765700,4680,4680,4680,4680,0
20240905,100000,6765700,4680,4680,4680,4680,0
20240905,095900,6765700,4680,4680,4680,4680,0
20240905,095800,6765700,4680,4680,4680,4680,0
20240905,095700,6765700,4680,4680,4680,4680,1
20240905,095600,6761020,4685,4685,4685,4685,0
20240905,095500,6761020,4685,4685,4685,4685,10
20240905,095400,6714170,4685,4685,4685,4685,0
20240905,095300,6714170,4685,4685,4685,4685,0
20240905,095200,6714170,4685,4685,4685,4685,1
20240905,095100,6709485,4665,4665,4665,4665,0
20240905,095000,6709485,4665,4665,4665,4665,0
20240905,094900,6709485,4665,4665,4665,4665,0
20240905,094800,6709485,4665,4665,4665,4665,0
20240905,094700,6709485,4665,4665,4665,4665,0
20240905,094600,6709485,4665,4665,4665,4665,38
20240905,094500,6532215,4690,4690,4690,4690,0
20240905,094400,6532215,4690,4690,4690,4690,0
20240905,094300,6532215,4690,4665,4690,4665,7
20240905,094200,6499535,4690,4690,4690,4690,0
20240905,094100,6499535,4690,4690,4690,4690,50
20240905,094000,6265035,4690,4690,4690,4690,10
20240905,093900,6218135,4690,4690,4690,4690,6
20240905,093800,6189995,4690,4690,4690,4690,2
20240905,093700,6180615,4690,4690,4690,4690,0
20240905,093600,6180615,4690,4690,4690,4690,0
20240905,093500,6180615,4690,4690,4690,4690,1
20240905,093400,6175925,4690,4690,4690,4690,0
20240905,093300,6175925,4690,4690,4690,4690,0
20240905,093200,6175925,4690,4690,4690,4690,0
20240905,093100,6175925,4690,4690,4690,4690,0
20240905,093000,6175925,4690,4690,4690,4690,34
20240905,092900,6016465,4690,4690,4690,4690,0
20240905,092800,6016465,4690,4685,4690,4685,4
20240905,092700,5997715,4690,4655,4690,4655,15
20240905,092600,5927645,4690,4690,4690,4690,0
20240905,092500,5927645,4690,4690,4690,4690,0
20240905,092400,5927645,4690,4690,4690,4690,0
20240905,092300,5927645,4690,4690,4690,4690,0
20240905,092200,5927645,4690,4690,4690,4690,0
20240905,092100,5927645,4690,4690,4690,4690,0
20240905,092000,5927645,4690,4645,4690,4645,37
20240905,091900,5754905,4645,4645,4645,4645,20
20240905,091800,5662005,4645,4625,4645,4625,18
20240905,091700,5578435,4690,4690,4690,4690,0
20240905,091600,5578435,4690,4690,4690,4690,0
20240905,091500,5578435,4690,4690,4690,4690,0
20240905,091400,5578435,4690,4690,4690,4690,0
20240905,091300,5578435,4690,4690,4690,4690,0
20240905,091200,5578435,4690,4690,4690,4690,120
20240905,091100,5015635,4690,4690,4690,4690,0
20240905,091000,5015635,4690,4690,4690,4690,0
20240905,090900,5015635,4690,4690,4690,4690,140
20240905,090800,4359035,4690,4690,4690,4690,1
20240905,090700,4354345,4695,4695,4695,4695,0
20240905,090600,4354345,4695,4610,4695,4610,82
20240905,090500,3974175,4615,4615,4615,4615,17
20240905,090400,3895720,4615,4615,4615,4615,150
20240905,090300,3203470,4610,4615,4615,4610,132
20240905,090200,2594450,4650,4650,4650,4650,0
20240905,090100,2594450,4650,4650,4650,4650,1
20240905,090000,2589800,4600,4600,4600,4600,181