KissMeData/045340/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,192500,21404875,4700,4700,4700,4700,867
20240909,192400,21404875,4700,4700,4700,4700,0
20240909,192300,21404875,4700,4700,4700,4700,0
20240909,192200,21404875,4700,4700,4700,4700,0
20240909,192100,21404875,4700,4700,4700,4700,0
20240909,192000,21404875,4700,4700,4700,4700,0
20240909,191900,21404875,4700,4700,4700,4700,0
20240909,191800,21404875,4700,4700,4700,4700,0
20240909,191700,21404875,4700,4700,4700,4700,0
20240909,191600,21404875,4700,4700,4700,4700,0
20240909,191500,21404875,4700,4700,4700,4700,0
20240909,191400,21404875,4700,4700,4700,4700,0
20240909,191300,21404875,4700,4700,4700,4700,0
20240909,191200,21404875,4700,4700,4700,4700,0
20240909,191100,21404875,4700,4700,4700,4700,0
20240909,191000,21404875,4700,4700,4700,4700,0
20240909,190900,21404875,4700,4700,4700,4700,0
20240909,190800,21404875,4700,4700,4700,4700,0
20240909,190700,21404875,4700,4700,4700,4700,0
20240909,190600,21404875,4700,4700,4700,4700,0
20240909,190500,21404875,4700,4700,4700,4700,0
20240909,190400,21404875,4700,4700,4700,4700,0
20240909,190300,21404875,4700,4700,4700,4700,0
20240909,190200,21404875,4700,4700,4700,4700,0
20240909,190100,21404875,4700,4700,4700,4700,0
20240909,190000,21404875,4700,4700,4700,4700,0
20240909,185900,21404875,4700,4700,4700,4700,0
20240909,185800,21404875,4700,4700,4700,4700,0
20240909,185700,21404875,4700,4700,4700,4700,0
20240909,185600,21404875,4700,4700,4700,4700,0
20240909,185500,21404875,4700,4700,4700,4700,867
20240909,185400,21404875,4700,4700,4700,4700,0
20240909,185300,21404875,4700,4700,4700,4700,0
20240909,185200,21404875,4700,4700,4700,4700,0
20240909,185100,21404875,4700,4700,4700,4700,0
20240909,185000,21404875,4700,4700,4700,4700,0
20240909,184900,21404875,4700,4700,4700,4700,0
20240909,184800,21404875,4700,4700,4700,4700,0
20240909,184700,21404875,4700,4700,4700,4700,0
20240909,184600,21404875,4700,4700,4700,4700,0
20240909,184500,21404875,4700,4700,4700,4700,0
20240909,184400,21404875,4700,4700,4700,4700,0
20240909,184300,21404875,4700,4700,4700,4700,0
20240909,184200,21404875,4700,4700,4700,4700,0
20240909,184100,21404875,4700,4700,4700,4700,0
20240909,184000,21404875,4700,4700,4700,4700,0
20240909,183900,21404875,4700,4700,4700,4700,0
20240909,183800,21404875,4700,4700,4700,4700,0
20240909,183700,21404875,4700,4700,4700,4700,0
20240909,183600,21404875,4700,4700,4700,4700,0
20240909,183500,21404875,4700,4700,4700,4700,0
20240909,183400,21404875,4700,4700,4700,4700,0
20240909,183300,21404875,4700,4700,4700,4700,0
20240909,183200,21404875,4700,4700,4700,4700,0
20240909,183100,21404875,4700,4700,4700,4700,0
20240909,183000,21404875,4700,4700,4700,4700,0
20240909,182900,21404875,4700,4700,4700,4700,0
20240909,182800,21404875,4700,4700,4700,4700,0
20240909,182700,21404875,4700,4700,4700,4700,0
20240909,182600,21404875,4700,4700,4700,4700,0
20240909,182500,21404875,4700,4700,4700,4700,867
20240909,182400,21404875,4700,4700,4700,4700,0
20240909,182300,21404875,4700,4700,4700,4700,0
20240909,182200,21404875,4700,4700,4700,4700,0
20240909,182100,21404875,4700,4700,4700,4700,0
20240909,182000,21404875,4700,4700,4700,4700,0
20240909,181900,21404875,4700,4700,4700,4700,0
20240909,181800,21404875,4700,4700,4700,4700,0
20240909,181700,21404875,4700,4700,4700,4700,0
20240909,181600,21404875,4700,4700,4700,4700,0
20240909,181500,21404875,4700,4700,4700,4700,0
20240909,181400,21404875,4700,4700,4700,4700,0
20240909,181300,21404875,4700,4700,4700,4700,0
20240909,181200,21404875,4700,4700,4700,4700,0
20240909,181100,21404875,4700,4700,4700,4700,0
20240909,181000,21404875,4700,4700,4700,4700,0
20240909,180900,21404875,4700,4700,4700,4700,0
20240909,180800,21404875,4700,4700,4700,4700,0
20240909,180700,21404875,4700,4700,4700,4700,0
20240909,180600,21404875,4700,4700,4700,4700,0
20240909,180500,21404875,4700,4700,4700,4700,0
20240909,180400,21404875,4700,4700,4700,4700,0
20240909,180300,21404875,4700,4700,4700,4700,0
20240909,180200,21404875,4700,4700,4700,4700,0
20240909,180100,21404875,4700,4700,4700,4700,0
20240909,180000,21404875,4700,4700,4700,4700,0
20240909,175900,21404875,4700,4700,4700,4700,0
20240909,175800,21404875,4700,4700,4700,4700,0
20240909,175700,21404875,4700,4700,4700,4700,0
20240909,175600,21404875,4700,4700,4700,4700,0
20240909,175500,21404875,4700,4700,4700,4700,867
20240909,175400,21404875,4700,4700,4700,4700,0
20240909,175300,21404875,4700,4700,4700,4700,0
20240909,175200,21404875,4700,4700,4700,4700,0
20240909,175100,21404875,4700,4700,4700,4700,0
20240909,175000,21404875,4700,4700,4700,4700,0
20240909,174900,21404875,4700,4700,4700,4700,0
20240909,174800,21404875,4700,4700,4700,4700,0
20240909,174700,21404875,4700,4700,4700,4700,0
20240909,174600,21404875,4700,4700,4700,4700,0
20240909,174500,21404875,4700,4700,4700,4700,0
20240909,174400,21404875,4700,4700,4700,4700,0
20240909,174300,21404875,4700,4700,4700,4700,0
20240909,174200,21404875,4700,4700,4700,4700,0
20240909,174100,21404875,4700,4700,4700,4700,0
20240909,174000,21404875,4700,4700,4700,4700,0
20240909,173900,21404875,4700,4700,4700,4700,0
20240909,173800,21404875,4700,4700,4700,4700,0
20240909,173700,21404875,4700,4700,4700,4700,0
20240909,173600,21404875,4700,4700,4700,4700,0
20240909,173500,21404875,4700,4700,4700,4700,0
20240909,173400,21404875,4700,4700,4700,4700,0
20240909,173300,21404875,4700,4700,4700,4700,0
20240909,173200,21404875,4700,4700,4700,4700,0
20240909,173100,21404875,4700,4700,4700,4700,0
20240909,173000,21404875,4700,4700,4700,4700,0
20240909,172900,21404875,4700,4700,4700,4700,0
20240909,172800,21404875,4700,4700,4700,4700,0
20240909,172700,21404875,4700,4700,4700,4700,0
20240909,172600,21404875,4700,4700,4700,4700,0
20240909,172500,21404875,4700,4700,4700,4700,867
20240909,172400,21404875,4700,4700,4700,4700,0
20240909,172300,21404875,4700,4700,4700,4700,0
20240909,172200,21404875,4700,4700,4700,4700,0
20240909,172100,21404875,4700,4700,4700,4700,0
20240909,172000,21404875,4700,4700,4700,4700,0
20240909,171900,21404875,4700,4700,4700,4700,0
20240909,171800,21404875,4700,4700,4700,4700,0
20240909,171700,21404875,4700,4700,4700,4700,0
20240909,171600,21404875,4700,4700,4700,4700,0
20240909,171500,21404875,4700,4700,4700,4700,0
20240909,171400,21404875,4700,4700,4700,4700,0
20240909,171300,21404875,4700,4700,4700,4700,0
20240909,171200,21404875,4700,4700,4700,4700,0
20240909,171100,21404875,4700,4700,4700,4700,0
20240909,171000,21404875,4700,4700,4700,4700,0
20240909,170900,21404875,4700,4700,4700,4700,0
20240909,170800,21404875,4700,4700,4700,4700,0
20240909,170700,21404875,4700,4700,4700,4700,0
20240909,170600,21404875,4700,4700,4700,4700,0
20240909,170500,21404875,4700,4700,4700,4700,0
20240909,170400,21404875,4700,4700,4700,4700,0
20240909,170300,21404875,4700,4700,4700,4700,0
20240909,170200,21404875,4700,4700,4700,4700,0
20240909,170100,21404875,4700,4700,4700,4700,0
20240909,170000,21404875,4700,4700,4700,4700,0
20240909,165900,21404875,4700,4700,4700,4700,0
20240909,165800,21404875,4700,4700,4700,4700,0
20240909,165700,21404875,4700,4700,4700,4700,0
20240909,165600,21404875,4700,4700,4700,4700,0
20240909,165500,21404875,4700,4700,4700,4700,867
20240909,165400,21404875,4700,4700,4700,4700,0
20240909,165300,21404875,4700,4700,4700,4700,0
20240909,165200,21404875,4700,4700,4700,4700,0
20240909,165100,21404875,4700,4700,4700,4700,0
20240909,165000,21404875,4700,4700,4700,4700,0
20240909,164900,21404875,4700,4700,4700,4700,0
20240909,164800,21404875,4700,4700,4700,4700,0
20240909,164700,21404875,4700,4700,4700,4700,0
20240909,164600,21404875,4700,4700,4700,4700,0
20240909,164500,21404875,4700,4700,4700,4700,0
20240909,164400,21404875,4700,4700,4700,4700,0
20240909,164300,21404875,4700,4700,4700,4700,0
20240909,164200,21404875,4700,4700,4700,4700,0
20240909,164100,21404875,4700,4700,4700,4700,0
20240909,164000,21404875,4700,4700,4700,4700,0
20240909,163900,21404875,4700,4700,4700,4700,0
20240909,163800,21404875,4700,4700,4700,4700,0
20240909,163700,21404875,4700,4700,4700,4700,0
20240909,163600,21404875,4700,4700,4700,4700,0
20240909,163500,21404875,4700,4700,4700,4700,0
20240909,163400,21404875,4700,4700,4700,4700,0
20240909,163300,21404875,4700,4700,4700,4700,0
20240909,163200,21404875,4700,4700,4700,4700,0
20240909,163100,21404875,4700,4700,4700,4700,0
20240909,163000,21404875,4700,4700,4700,4700,0
20240909,162900,21404875,4700,4700,4700,4700,0
20240909,162800,21404875,4700,4700,4700,4700,0
20240909,162700,21404875,4700,4700,4700,4700,0
20240909,162600,21404875,4700,4700,4700,4700,0
20240909,162500,21404875,4700,4700,4700,4700,867
20240909,162400,21404875,4700,4700,4700,4700,0
20240909,162300,21404875,4700,4700,4700,4700,0
20240909,162200,21404875,4700,4700,4700,4700,0
20240909,162100,21404875,4700,4700,4700,4700,0
20240909,162000,21404875,4700,4700,4700,4700,0
20240909,161900,21404875,4700,4700,4700,4700,0
20240909,161800,21404875,4700,4700,4700,4700,0
20240909,161700,21404875,4700,4700,4700,4700,0
20240909,161600,21404875,4700,4700,4700,4700,0
20240909,161500,21404875,4700,4700,4700,4700,0
20240909,161400,21404875,4700,4700,4700,4700,0
20240909,161300,21404875,4700,4700,4700,4700,0
20240909,161200,21404875,4700,4700,4700,4700,0
20240909,161100,21404875,4700,4700,4700,4700,0
20240909,161000,21404875,4700,4700,4700,4700,0
20240909,160900,21404875,4700,4700,4700,4700,0
20240909,160800,21404875,4700,4700,4700,4700,0
20240909,160700,21404875,4700,4700,4700,4700,0
20240909,160600,21404875,4700,4700,4700,4700,0
20240909,160500,21404875,4700,4700,4700,4700,0
20240909,160400,21404875,4700,4700,4700,4700,0
20240909,160300,21404875,4700,4700,4700,4700,0
20240909,160200,21404875,4700,4700,4700,4700,0
20240909,160100,21404875,4700,4700,4700,4700,0
20240909,160000,21404875,4700,4700,4700,4700,0
20240909,155900,21404875,4700,4700,4700,4700,0
20240909,155800,21404875,4700,4700,4700,4700,0
20240909,155700,21404875,4700,4700,4700,4700,0
20240909,155600,21404875,4700,4700,4700,4700,0
20240909,155500,21404875,4700,4700,4700,4700,867
20240909,155400,21404875,4700,4700,4700,4700,0
20240909,155300,21404875,4700,4700,4700,4700,0
20240909,155200,21404875,4700,4700,4700,4700,0
20240909,155100,21404875,4700,4700,4700,4700,0
20240909,155000,21404875,4700,4700,4700,4700,0
20240909,154900,21404875,4700,4700,4700,4700,0
20240909,154800,21404875,4700,4700,4700,4700,0
20240909,154700,21404875,4700,4700,4700,4700,0
20240909,154600,21404875,4700,4700,4700,4700,0
20240909,154500,21404875,4700,4700,4700,4700,0
20240909,154400,21404875,4700,4700,4700,4700,0
20240909,154300,21404875,4700,4700,4700,4700,0
20240909,154200,21404875,4700,4700,4700,4700,0
20240909,154100,21404875,4700,4700,4700,4700,0
20240909,154000,21404875,4700,4700,4700,4700,0
20240909,153900,21404875,4700,4700,4700,4700,0
20240909,153800,21404875,4700,4700,4700,4700,0
20240909,153700,21404875,4700,4700,4700,4700,0
20240909,153600,21404875,4700,4700,4700,4700,0
20240909,153500,21404875,4700,4700,4700,4700,0
20240909,153400,21404875,4700,4700,4700,4700,0
20240909,153300,21404875,4700,4700,4700,4700,0
20240909,153200,21404875,4700,4700,4700,4700,0
20240909,153100,21404875,4700,4700,4700,4700,0
20240909,153000,21404875,4700,4700,4700,4700,867
20240909,152900,17329975,4700,4700,4700,4700,0
20240909,152800,17329975,4700,4700,4700,4700,0
20240909,152700,17329975,4700,4700,4700,4700,0
20240909,152600,17329975,4700,4700,4700,4700,0
20240909,152500,17329975,4700,4700,4700,4700,0
20240909,152400,17329975,4700,4700,4700,4700,0
20240909,152300,17329975,4700,4700,4700,4700,0
20240909,152200,17329975,4700,4700,4700,4700,0
20240909,152100,17329975,4700,4700,4700,4700,0
20240909,152000,17329975,4700,4700,4700,4700,0
20240909,151900,17329975,4700,4700,4700,4700,0
20240909,151800,17329975,4700,4700,4700,4700,0
20240909,151700,17329975,4700,4700,4700,4700,53
20240909,151600,17080875,4700,4700,4700,4700,0
20240909,151500,17080875,4700,4700,4700,4700,0
20240909,151400,17080875,4700,4700,4700,4700,0
20240909,151300,17080875,4700,4700,4700,4700,0
20240909,151200,17080875,4700,4700,4700,4700,0
20240909,151100,17080875,4700,4700,4700,4700,0
20240909,151000,17080875,4700,4700,4700,4700,0
20240909,150900,17080875,4700,4700,4700,4700,0
20240909,150800,17080875,4700,4700,4700,4700,0
20240909,150700,17080875,4700,4700,4700,4700,0
20240909,150600,17080875,4700,4700,4700,4700,0
20240909,150500,17080875,4700,4700,4700,4700,0
20240909,150400,17080875,4700,4700,4700,4700,0
20240909,150300,17080875,4700,4700,4700,4700,45
20240909,150200,16869375,4705,4705,4705,4705,0
20240909,150100,16869375,4705,4705,4705,4705,0
20240909,150000,16869375,4705,4705,4705,4705,0
20240909,145900,16869375,4705,4705,4705,4705,4
20240909,145800,16850555,4700,4700,4700,4700,0
20240909,145700,16850555,4700,4700,4700,4700,0
20240909,145600,16850555,4700,4700,4700,4700,0
20240909,145500,16850555,4700,4700,4700,4700,0
20240909,145400,16850555,4700,4695,4700,4695,545
20240909,145300,14289785,4695,4695,4695,4695,0
20240909,145200,14289785,4695,4695,4695,4695,0
20240909,145100,14289785,4695,4695,4695,4695,0
20240909,145000,14289785,4695,4695,4695,4695,0
20240909,144900,14289785,4695,4695,4695,4695,0
20240909,144800,14289785,4695,4695,4695,4695,0
20240909,144700,14289785,4695,4695,4695,4695,0
20240909,144600,14289785,4695,4695,4695,4695,0
20240909,144500,14289785,4695,4695,4695,4695,0
20240909,144400,14289785,4695,4695,4695,4695,0
20240909,144300,14289785,4695,4695,4695,4695,0
20240909,144200,14289785,4695,4695,4695,4695,0
20240909,144100,14289785,4695,4695,4695,4695,0
20240909,144000,14289785,4695,4695,4695,4695,0
20240909,143900,14289785,4695,4695,4695,4695,0
20240909,143800,14289785,4695,4695,4695,4695,1
20240909,143700,14285090,4700,4700,4700,4700,0
20240909,143600,14285090,4700,4700,4700,4700,0
20240909,143500,14285090,4700,4700,4700,4700,0
20240909,143400,14285090,4700,4700,4700,4700,0
20240909,143300,14285090,4700,4700,4700,4700,0
20240909,143200,14285090,4700,4700,4700,4700,0
20240909,143100,14285090,4700,4700,4700,4700,0
20240909,143000,14285090,4700,4700,4700,4700,0
20240909,142900,14285090,4700,4700,4700,4700,6
20240909,142800,14256890,4700,4695,4700,4695,6
20240909,142700,14228715,4695,4695,4695,4695,0
20240909,142600,14228715,4695,4695,4695,4695,0
20240909,142500,14228715,4695,4695,4695,4695,0
20240909,142400,14228715,4695,4695,4695,4695,0
20240909,142300,14228715,4695,4695,4695,4695,0
20240909,142200,14228715,4695,4695,4695,4695,0
20240909,142100,14228715,4695,4695,4695,4695,0
20240909,142000,14228715,4695,4695,4695,4695,0
20240909,141900,14228715,4695,4695,4695,4695,0
20240909,141800,14228715,4695,4695,4695,4695,0
20240909,141700,14228715,4695,4695,4695,4695,0
20240909,141600,14228715,4695,4695,4695,4695,0
20240909,141500,14228715,4695,4695,4695,4695,10
20240909,141400,14181765,4695,4695,4695,4695,0
20240909,141300,14181765,4695,4695,4695,4695,0
20240909,141200,14181765,4695,4695,4695,4695,0
20240909,141100,14181765,4695,4695,4695,4695,50
20240909,141000,13947015,4695,4695,4695,4695,0
20240909,140900,13947015,4695,4695,4695,4695,51
20240909,140800,13707570,4690,4690,4690,4690,0
20240909,140700,13707570,4690,4690,4690,4690,0
20240909,140600,13707570,4690,4690,4690,4690,0
20240909,140500,13707570,4690,4690,4690,4690,0
20240909,140400,13707570,4690,4690,4690,4690,0
20240909,140300,13707570,4690,4690,4690,4690,0
20240909,140200,13707570,4690,4690,4690,4690,0
20240909,140100,13707570,4690,4690,4690,4690,0
20240909,140000,13707570,4690,4690,4690,4690,0
20240909,135900,13707570,4690,4690,4690,4690,0
20240909,135800,13707570,4690,4690,4690,4690,0
20240909,135700,13707570,4690,4690,4690,4690,0
20240909,135600,13707570,4690,4690,4690,4690,0
20240909,135500,13707570,4690,4690,4690,4690,1
20240909,135400,13702880,4630,4695,4695,4630,361
20240909,135300,12020890,4695,4695,4695,4695,0
20240909,135200,12020890,4695,4695,4695,4695,0
20240909,135100,12020890,4695,4695,4695,4695,0
20240909,135000,12020890,4695,4695,4695,4695,0
20240909,134900,12020890,4695,4695,4695,4695,0
20240909,134800,12020890,4695,4695,4695,4695,1
20240909,134700,12016195,4695,4695,4695,4695,0
20240909,134600,12016195,4695,4695,4695,4695,0
20240909,134500,12016195,4695,4695,4695,4695,0
20240909,134400,12016195,4695,4695,4695,4695,0
20240909,134300,12016195,4695,4695,4695,4695,0
20240909,134200,12016195,4695,4695,4695,4695,1
20240909,134100,12011500,4680,4680,4680,4680,0
20240909,134000,12011500,4680,4680,4680,4680,0
20240909,133900,12011500,4680,4680,4680,4680,10
20240909,133800,11964700,4695,4695,4695,4695,2
20240909,133700,11955310,4695,4695,4695,4695,100
20240909,133600,11485810,4695,4695,4695,4695,0
20240909,133500,11485810,4695,4695,4695,4695,0
20240909,133400,11485810,4695,4695,4695,4695,0
20240909,133300,11485810,4695,4695,4695,4695,0
20240909,133200,11485810,4695,4695,4695,4695,3
20240909,133100,11471725,4695,4695,4695,4695,0
20240909,133000,11471725,4695,4695,4695,4695,0
20240909,132900,11471725,4695,4695,4695,4695,0
20240909,132800,11471725,4695,4695,4695,4695,0
20240909,132700,11471725,4695,4695,4695,4695,0
20240909,132600,11471725,4695,4695,4695,4695,0
20240909,132500,11471725,4695,4695,4695,4695,0
20240909,132400,11471725,4695,4695,4695,4695,0
20240909,132300,11471725,4695,4695,4695,4695,0
20240909,132200,11471725,4695,4695,4695,4695,0
20240909,132100,11471725,4695,4695,4695,4695,0
20240909,132000,11471725,4695,4695,4695,4695,0
20240909,131900,11471725,4695,4695,4695,4695,0
20240909,131800,11471725,4695,4695,4695,4695,0
20240909,131700,11471725,4695,4695,4695,4695,0
20240909,131600,11471725,4695,4695,4695,4695,0
20240909,131500,11471725,4695,4695,4695,4695,0
20240909,131400,11471725,4695,4695,4695,4695,0
20240909,131300,11471725,4695,4695,4695,4695,0
20240909,131200,11471725,4695,4695,4695,4695,0
20240909,131100,11471725,4695,4695,4695,4695,0
20240909,131000,11471725,4695,4695,4695,4695,0
20240909,130900,11471725,4695,4695,4695,4695,0
20240909,130800,11471725,4695,4695,4695,4695,0
20240909,130700,11471725,4695,4695,4695,4695,0
20240909,130600,11471725,4695,4695,4695,4695,0
20240909,130500,11471725,4695,4695,4695,4695,0
20240909,130400,11471725,4695,4695,4695,4695,18
20240909,130300,11387215,4695,4695,4695,4695,0
20240909,130200,11387215,4695,4695,4695,4695,0
20240909,130100,11387215,4695,4695,4695,4695,0
20240909,130000,11387215,4695,4690,4695,4690,600
20240909,125900,8573210,4690,4690,4690,4690,0
20240909,125800,8573210,4690,4690,4690,4690,0
20240909,125700,8573210,4690,4690,4690,4690,1
20240909,125600,8568520,4685,4675,4685,4675,46
20240909,125500,8353460,4675,4675,4675,4675,0
20240909,125400,8353460,4675,4675,4675,4675,0
20240909,125300,8353460,4675,4675,4675,4675,0
20240909,125200,8353460,4675,4675,4675,4675,0
20240909,125100,8353460,4675,4675,4675,4675,0
20240909,125000,8353460,4675,4675,4675,4675,0
20240909,124900,8353460,4675,4675,4675,4675,0
20240909,124800,8353460,4675,4675,4675,4675,0
20240909,124700,8353460,4675,4675,4675,4675,0
20240909,124600,8353460,4675,4675,4675,4675,0
20240909,124500,8353460,4675,4675,4675,4675,0
20240909,124400,8353460,4675,4675,4675,4675,0
20240909,124300,8353460,4675,4675,4675,4675,0
20240909,124200,8353460,4675,4675,4675,4675,0
20240909,124100,8353460,4675,4675,4675,4675,0
20240909,124000,8353460,4675,4675,4675,4675,0
20240909,123900,8353460,4675,4675,4675,4675,0
20240909,123800,8353460,4675,4675,4675,4675,0
20240909,123700,8353460,4675,4675,4675,4675,0
20240909,123600,8353460,4675,4675,4675,4675,0
20240909,123500,8353460,4675,4675,4675,4675,0
20240909,123400,8353460,4675,4675,4675,4675,0
20240909,123300,8353460,4675,4675,4675,4675,0
20240909,123200,8353460,4675,4675,4675,4675,0
20240909,123100,8353460,4675,4675,4675,4675,0
20240909,123000,8353460,4675,4675,4675,4675,0
20240909,122900,8353460,4675,4675,4675,4675,0
20240909,122800,8353460,4675,4675,4675,4675,0
20240909,122700,8353460,4675,4675,4675,4675,34
20240909,122600,8194510,4675,4675,4675,4675,0
20240909,122500,8194510,4675,4675,4675,4675,0
20240909,122400,8194510,4675,4675,4675,4675,0
20240909,122300,8194510,4675,4675,4675,4675,0
20240909,122200,8194510,4675,4675,4675,4675,0
20240909,122100,8194510,4675,4675,4675,4675,0
20240909,122000,8194510,4675,4675,4675,4675,0
20240909,121900,8194510,4675,4675,4675,4675,0
20240909,121800,8194510,4675,4675,4675,4675,0
20240909,121700,8194510,4675,4675,4675,4675,0
20240909,121600,8194510,4675,4675,4675,4675,0
20240909,121500,8194510,4675,4675,4675,4675,0
20240909,121400,8194510,4675,4675,4675,4675,0
20240909,121300,8194510,4675,4675,4675,4675,0
20240909,121200,8194510,4675,4675,4675,4675,0
20240909,121100,8194510,4675,4675,4675,4675,0
20240909,121000,8194510,4675,4675,4675,4675,0
20240909,120900,8194510,4675,4675,4675,4675,0
20240909,120800,8194510,4675,4675,4675,4675,0
20240909,120700,8194510,4675,4675,4675,4675,0
20240909,120600,8194510,4675,4675,4675,4675,0
20240909,120500,8194510,4675,4675,4675,4675,0
20240909,120400,8194510,4675,4675,4675,4675,124
20240909,120300,7614810,4675,4675,4675,4675,0
20240909,120200,7614810,4675,4675,4675,4675,0
20240909,120100,7614810,4675,4675,4675,4675,0
20240909,120000,7614810,4675,4675,4675,4675,0
20240909,115900,7614810,4675,4675,4675,4675,0
20240909,115800,7614810,4675,4675,4675,4675,0
20240909,115700,7614810,4675,4675,4675,4675,0
20240909,115600,7614810,4675,4675,4675,4675,0
20240909,115500,7614810,4675,4675,4675,4675,0
20240909,115400,7614810,4675,4675,4675,4675,0
20240909,115300,7614810,4675,4675,4675,4675,0
20240909,115200,7614810,4675,4675,4675,4675,0
20240909,115100,7614810,4675,4675,4675,4675,0
20240909,115000,7614810,4675,4675,4675,4675,0
20240909,114900,7614810,4675,4675,4675,4675,0
20240909,114800,7614810,4675,4675,4675,4675,0
20240909,114700,7614810,4675,4675,4675,4675,0
20240909,114600,7614810,4675,4675,4675,4675,0
20240909,114500,7614810,4675,4675,4675,4675,10
20240909,114400,7568060,4685,4685,4685,4685,0
20240909,114300,7568060,4685,4685,4685,4685,0
20240909,114200,7568060,4685,4685,4685,4685,0
20240909,114100,7568060,4685,4685,4685,4685,0
20240909,114000,7568060,4685,4685,4685,4685,0
20240909,113900,7568060,4685,4685,4685,4685,0
20240909,113800,7568060,4685,4685,4685,4685,0
20240909,113700,7568060,4685,4685,4685,4685,0
20240909,113600,7568060,4685,4685,4685,4685,0
20240909,113500,7568060,4685,4685,4685,4685,0
20240909,113400,7568060,4685,4685,4685,4685,0
20240909,113300,7568060,4685,4685,4685,4685,0
20240909,113200,7568060,4685,4685,4685,4685,0
20240909,113100,7568060,4685,4685,4685,4685,0
20240909,113000,7568060,4685,4685,4685,4685,0
20240909,112900,7568060,4685,4685,4685,4685,0
20240909,112800,7568060,4685,4685,4685,4685,0
20240909,112700,7568060,4685,4685,4685,4685,0
20240909,112600,7568060,4685,4685,4685,4685,0
20240909,112500,7568060,4685,4685,4685,4685,0
20240909,112400,7568060,4685,4685,4685,4685,0
20240909,112300,7568060,4685,4685,4685,4685,0
20240909,112200,7568060,4685,4685,4685,4685,0
20240909,112100,7568060,4685,4685,4685,4685,0
20240909,112000,7568060,4685,4685,4685,4685,0
20240909,111900,7568060,4685,4685,4685,4685,0
20240909,111800,7568060,4685,4685,4685,4685,0
20240909,111700,7568060,4685,4685,4685,4685,0
20240909,111600,7568060,4685,4685,4685,4685,0
20240909,111500,7568060,4685,4685,4685,4685,0
20240909,111400,7568060,4685,4685,4685,4685,0
20240909,111300,7568060,4685,4685,4685,4685,0
20240909,111200,7568060,4685,4685,4685,4685,0
20240909,111100,7568060,4685,4685,4685,4685,0
20240909,111000,7568060,4685,4685,4685,4685,0
20240909,110900,7568060,4685,4685,4685,4685,0
20240909,110800,7568060,4685,4685,4685,4685,0
20240909,110700,7568060,4685,4685,4685,4685,0
20240909,110600,7568060,4685,4685,4685,4685,0
20240909,110500,7568060,4685,4685,4685,4685,0
20240909,110400,7568060,4685,4685,4685,4685,0
20240909,110300,7568060,4685,4685,4685,4685,0
20240909,110200,7568060,4685,4685,4685,4685,0
20240909,110100,7568060,4685,4685,4685,4685,0
20240909,110000,7568060,4685,4685,4685,4685,0
20240909,105900,7568060,4685,4685,4685,4685,0
20240909,105800,7568060,4685,4685,4685,4685,0
20240909,105700,7568060,4685,4685,4685,4685,0
20240909,105600,7568060,4685,4685,4685,4685,0
20240909,105500,7568060,4685,4685,4685,4685,0
20240909,105400,7568060,4685,4685,4685,4685,0
20240909,105300,7568060,4685,4685,4685,4685,0
20240909,105200,7568060,4685,4685,4685,4685,0
20240909,105100,7568060,4685,4685,4685,4685,9
20240909,105000,7525895,4685,4685,4685,4685,0
20240909,104900,7525895,4685,4685,4685,4685,1
20240909,104800,7521210,4685,4685,4685,4685,0
20240909,104700,7521210,4685,4685,4685,4685,0
20240909,104600,7521210,4685,4685,4685,4685,13
20240909,104500,7460305,4675,4675,4675,4675,0
20240909,104400,7460305,4675,4675,4675,4675,0
20240909,104300,7460305,4675,4675,4675,4675,0
20240909,104200,7460305,4675,4675,4675,4675,0
20240909,104100,7460305,4675,4675,4675,4675,0
20240909,104000,7460305,4675,4675,4675,4675,0
20240909,103900,7460305,4675,4675,4675,4675,0
20240909,103800,7460305,4675,4675,4675,4675,0
20240909,103700,7460305,4675,4675,4675,4675,0
20240909,103600,7460305,4675,4675,4675,4675,0
20240909,103500,7460305,4675,4675,4675,4675,0
20240909,103400,7460305,4675,4675,4675,4675,50
20240909,103300,7226555,4685,4685,4685,4685,0
20240909,103200,7226555,4685,4685,4685,4685,0
20240909,103100,7226555,4685,4685,4685,4685,0
20240909,103000,7226555,4685,4685,4685,4685,0
20240909,102900,7226555,4685,4685,4685,4685,1
20240909,102800,7221870,4600,4685,4685,4600,537
20240909,102700,4743335,4685,4685,4685,4685,0
20240909,102600,4743335,4685,4685,4685,4685,0
20240909,102500,4743335,4685,4685,4685,4685,0
20240909,102400,4743335,4685,4685,4685,4685,0
20240909,102300,4743335,4685,4685,4685,4685,0
20240909,102200,4743335,4685,4685,4685,4685,0
20240909,102100,4743335,4685,4685,4685,4685,0
20240909,102000,4743335,4685,4685,4685,4685,0
20240909,101900,4743335,4685,4685,4685,4685,0
20240909,101800,4743335,4685,4685,4685,4685,0
20240909,101700,4743335,4685,4685,4685,4685,1
20240909,101600,4738650,4685,4685,4685,4685,0
20240909,101500,4738650,4685,4685,4685,4685,0
20240909,101400,4738650,4685,4685,4685,4685,0
20240909,101300,4738650,4685,4685,4685,4685,0
20240909,101200,4738650,4685,4685,4685,4685,0
20240909,101100,4738650,4685,4685,4685,4685,0
20240909,101000,4738650,4685,4685,4685,4685,0
20240909,100900,4738650,4685,4685,4685,4685,0
20240909,100800,4738650,4685,4685,4685,4685,0
20240909,100700,4738650,4685,4685,4685,4685,21
20240909,100600,4640265,4690,4690,4690,4690,0
20240909,100500,4640265,4690,4690,4690,4690,0
20240909,100400,4640265,4690,4690,4690,4690,0
20240909,100300,4640265,4690,4690,4690,4690,1
20240909,100200,4635575,4690,4690,4690,4690,0
20240909,100100,4635575,4690,4690,4690,4690,0
20240909,100000,4635575,4690,4690,4690,4690,0
20240909,095900,4635575,4690,4690,4690,4690,0
20240909,095800,4635575,4690,4690,4690,4690,0
20240909,095700,4635575,4690,4690,4690,4690,0
20240909,095600,4635575,4690,4690,4690,4690,0
20240909,095500,4635575,4690,4690,4690,4690,106
20240909,095400,4138435,4695,4695,4695,4695,0
20240909,095300,4138435,4695,4695,4695,4695,0
20240909,095200,4138435,4695,4695,4695,4695,0
20240909,095100,4138435,4695,4695,4695,4695,0
20240909,095000,4138435,4695,4695,4695,4695,0
20240909,094900,4138435,4695,4695,4695,4695,0
20240909,094800,4138435,4695,4695,4695,4695,0
20240909,094700,4138435,4695,4695,4695,4695,0
20240909,094600,4138435,4695,4695,4695,4695,0
20240909,094500,4138435,4695,4695,4695,4695,0
20240909,094400,4138435,4695,4690,4695,4690,5
20240909,094300,4114975,4690,4665,4695,4665,12
20240909,094200,4058765,4665,4670,4670,4665,3
20240909,094100,4044765,4670,4670,4670,4670,3
20240909,094000,4030755,4670,4670,4670,4670,22
20240909,093900,3928015,4670,4670,4670,4670,0
20240909,093800,3928015,4670,4670,4670,4670,0
20240909,093700,3928015,4670,4670,4670,4670,0
20240909,093600,3928015,4670,4670,4670,4670,0
20240909,093500,3928015,4670,4670,4670,4670,0
20240909,093400,3928015,4670,4670,4670,4670,0
20240909,093300,3928015,4670,4670,4670,4670,0
20240909,093200,3928015,4670,4670,4670,4670,0
20240909,093100,3928015,4670,4670,4670,4670,54
20240909,093000,3675835,4690,4690,4690,4690,7
20240909,092900,3643005,4670,4670,4670,4670,0
20240909,092800,3643005,4670,4670,4670,4670,0
20240909,092700,3643005,4670,4670,4670,4670,23
20240909,092600,3535595,4695,4695,4695,4695,0
20240909,092500,3535595,4695,4695,4695,4695,0
20240909,092400,3535595,4695,4695,4695,4695,0
20240909,092300,3535595,4695,4640,4695,4640,82
20240909,092200,3154425,4630,4630,4630,4630,37
20240909,092100,2983115,4630,4630,4630,4630,0
20240909,092000,2983115,4630,4630,4630,4630,0
20240909,091900,2983115,4630,4630,4630,4630,0
20240909,091800,2983115,4630,4630,4630,4630,0
20240909,091700,2983115,4630,4630,4630,4630,70
20240909,091600,2659015,4590,4590,4590,4590,0
20240909,091500,2659015,4590,4590,4590,4590,0
20240909,091400,2659015,4590,4590,4590,4590,0
20240909,091300,2659015,4590,4590,4590,4590,0
20240909,091200,2659015,4590,4590,4590,4590,0
20240909,091100,2659015,4590,4590,4590,4590,28
20240909,091000,2530495,4595,4595,4595,4595,0
20240909,090900,2530495,4595,4605,4605,4595,357
20240909,090800,889855,4610,4610,4610,4610,0
20240909,090700,889855,4610,4610,4610,4610,0
20240909,090600,889855,4610,4610,4610,4610,0
20240909,090500,889855,4610,4625,4625,4610,88
20240909,090400,483750,4630,4630,4630,4630,9
20240909,090300,442080,4630,4645,4645,4630,26
20240909,090200,321635,4660,4660,4660,4660,0
20240909,090100,321635,4660,4660,4660,4660,0
20240909,090000,321635,4660,4670,4670,4660,68