KissMeData/041960/min/candle-20240910.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240910,192300,113706895,3990,3990,3990,3990,4188
20240910,192200,113706895,3990,3990,3990,3990,0
20240910,192100,113706895,3990,3990,3990,3990,0
20240910,192000,113706895,3990,3990,3990,3990,0
20240910,191900,113706895,3990,3990,3990,3990,0
20240910,191800,113706895,3990,3990,3990,3990,0
20240910,191700,113706895,3990,3990,3990,3990,0
20240910,191600,113706895,3990,3990,3990,3990,0
20240910,191500,113706895,3990,3990,3990,3990,0
20240910,191400,113706895,3990,3990,3990,3990,0
20240910,191300,113706895,3990,3990,3990,3990,0
20240910,191200,113706895,3990,3990,3990,3990,0
20240910,191100,113706895,3990,3990,3990,3990,0
20240910,191000,113706895,3990,3990,3990,3990,0
20240910,190900,113706895,3990,3990,3990,3990,0
20240910,190800,113706895,3990,3990,3990,3990,0
20240910,190700,113706895,3990,3990,3990,3990,0
20240910,190600,113706895,3990,3990,3990,3990,0
20240910,190500,113706895,3990,3990,3990,3990,0
20240910,190400,113706895,3990,3990,3990,3990,0
20240910,190300,113706895,3990,3990,3990,3990,0
20240910,190200,113706895,3990,3990,3990,3990,0
20240910,190100,113706895,3990,3990,3990,3990,0
20240910,190000,113706895,3990,3990,3990,3990,0
20240910,185900,113706895,3990,3990,3990,3990,0
20240910,185800,113706895,3990,3990,3990,3990,0
20240910,185700,113706895,3990,3990,3990,3990,0
20240910,185600,113706895,3990,3990,3990,3990,0
20240910,185500,113706895,3990,3990,3990,3990,0
20240910,185400,113706895,3990,3990,3990,3990,0
20240910,185300,113706895,3990,3990,3990,3990,4188
20240910,185200,113706895,3990,3990,3990,3990,0
20240910,185100,113706895,3990,3990,3990,3990,0
20240910,185000,113706895,3990,3990,3990,3990,0
20240910,184900,113706895,3990,3990,3990,3990,0
20240910,184800,113706895,3990,3990,3990,3990,0
20240910,184700,113706895,3990,3990,3990,3990,0
20240910,184600,113706895,3990,3990,3990,3990,0
20240910,184500,113706895,3990,3990,3990,3990,0
20240910,184400,113706895,3990,3990,3990,3990,0
20240910,184300,113706895,3990,3990,3990,3990,0
20240910,184200,113706895,3990,3990,3990,3990,0
20240910,184100,113706895,3990,3990,3990,3990,0
20240910,184000,113706895,3990,3990,3990,3990,0
20240910,183900,113706895,3990,3990,3990,3990,0
20240910,183800,113706895,3990,3990,3990,3990,0
20240910,183700,113706895,3990,3990,3990,3990,0
20240910,183600,113706895,3990,3990,3990,3990,0
20240910,183500,113706895,3990,3990,3990,3990,0
20240910,183400,113706895,3990,3990,3990,3990,0
20240910,183300,113706895,3990,3990,3990,3990,0
20240910,183200,113706895,3990,3990,3990,3990,0
20240910,183100,113706895,3990,3990,3990,3990,0
20240910,183000,113706895,3990,3990,3990,3990,0
20240910,182900,113706895,3990,3990,3990,3990,0
20240910,182800,113706895,3990,3990,3990,3990,0
20240910,182700,113706895,3990,3990,3990,3990,0
20240910,182600,113706895,3990,3990,3990,3990,0
20240910,182500,113706895,3990,3990,3990,3990,0
20240910,182400,113706895,3990,3990,3990,3990,0
20240910,182300,113706895,3990,3990,3990,3990,4188
20240910,182200,113706895,3990,3990,3990,3990,0
20240910,182100,113706895,3990,3990,3990,3990,0
20240910,182000,113706895,3990,3990,3990,3990,0
20240910,181900,113706895,3990,3990,3990,3990,0
20240910,181800,113706895,3990,3990,3990,3990,0
20240910,181700,113706895,3990,3990,3990,3990,0
20240910,181600,113706895,3990,3990,3990,3990,0
20240910,181500,113706895,3990,3990,3990,3990,0
20240910,181400,113706895,3990,3990,3990,3990,0
20240910,181300,113706895,3990,3990,3990,3990,0
20240910,181200,113706895,3990,3990,3990,3990,0
20240910,181100,113706895,3990,3990,3990,3990,0
20240910,181000,113706895,3990,3990,3990,3990,0
20240910,180900,113706895,3990,3990,3990,3990,0
20240910,180800,113706895,3990,3990,3990,3990,0
20240910,180700,113706895,3990,3990,3990,3990,0
20240910,180600,113706895,3990,3990,3990,3990,0
20240910,180500,113706895,3990,3990,3990,3990,0
20240910,180400,113706895,3990,3990,3990,3990,0
20240910,180300,113706895,3990,3990,3990,3990,0
20240910,180200,113706895,3990,3990,3990,3990,0
20240910,180100,113706895,3990,3990,3990,3990,0
20240910,180000,113706895,3990,3990,3990,3990,0
20240910,175900,113706895,3990,3990,3990,3990,0
20240910,175800,113706895,3990,3990,3990,3990,0
20240910,175700,113706895,3990,3990,3990,3990,0
20240910,175600,113706895,3990,3990,3990,3990,0
20240910,175500,113706895,3990,3990,3990,3990,0
20240910,175400,113706895,3990,3990,3990,3990,0
20240910,175300,113706895,3990,3990,3990,3990,4188
20240910,175200,113706895,3990,3990,3990,3990,0
20240910,175100,113706895,3990,3990,3990,3990,0
20240910,175000,113706895,3990,3990,3990,3990,0
20240910,174900,113706895,3990,3990,3990,3990,0
20240910,174800,113706895,3990,3990,3990,3990,0
20240910,174700,113706895,3990,3990,3990,3990,0
20240910,174600,113706895,3990,3990,3990,3990,0
20240910,174500,113706895,3990,3990,3990,3990,0
20240910,174400,113706895,3990,3990,3990,3990,0
20240910,174300,113706895,3990,3990,3990,3990,0
20240910,174200,113706895,3990,3990,3990,3990,0
20240910,174100,113706895,3990,3990,3990,3990,0
20240910,174000,113706895,3990,3990,3990,3990,0
20240910,173900,113706895,3990,3990,3990,3990,0
20240910,173800,113706895,3990,3990,3990,3990,0
20240910,173700,113706895,3990,3990,3990,3990,0
20240910,173600,113706895,3990,3990,3990,3990,0
20240910,173500,113706895,3990,3990,3990,3990,0
20240910,173400,113706895,3990,3990,3990,3990,0
20240910,173300,113706895,3990,3990,3990,3990,0
20240910,173200,113706895,3990,3990,3990,3990,0
20240910,173100,113706895,3990,3990,3990,3990,0
20240910,173000,113706895,3990,3990,3990,3990,0
20240910,172900,113706895,3990,3990,3990,3990,0
20240910,172800,113706895,3990,3990,3990,3990,0
20240910,172700,113706895,3990,3990,3990,3990,0
20240910,172600,113706895,3990,3990,3990,3990,0
20240910,172500,113706895,3990,3990,3990,3990,0
20240910,172400,113706895,3990,3990,3990,3990,0
20240910,172300,113706895,3990,3990,3990,3990,4188
20240910,172200,113706895,3990,3990,3990,3990,0
20240910,172100,113706895,3990,3990,3990,3990,0
20240910,172000,113706895,3990,3990,3990,3990,0
20240910,171900,113706895,3990,3990,3990,3990,0
20240910,171800,113706895,3990,3990,3990,3990,0
20240910,171700,113706895,3990,3990,3990,3990,0
20240910,171600,113706895,3990,3990,3990,3990,0
20240910,171500,113706895,3990,3990,3990,3990,0
20240910,171400,113706895,3990,3990,3990,3990,0
20240910,171300,113706895,3990,3990,3990,3990,0
20240910,171200,113706895,3990,3990,3990,3990,0
20240910,171100,113706895,3990,3990,3990,3990,0
20240910,171000,113706895,3990,3990,3990,3990,0
20240910,170900,113706895,3990,3990,3990,3990,0
20240910,170800,113706895,3990,3990,3990,3990,0
20240910,170700,113706895,3990,3990,3990,3990,0
20240910,170600,113706895,3990,3990,3990,3990,0
20240910,170500,113706895,3990,3990,3990,3990,0
20240910,170400,113706895,3990,3990,3990,3990,0
20240910,170300,113706895,3990,3990,3990,3990,0
20240910,170200,113706895,3990,3990,3990,3990,0
20240910,170100,113706895,3990,3990,3990,3990,0
20240910,170000,113706895,3990,3990,3990,3990,0
20240910,165900,113706895,3990,3990,3990,3990,0
20240910,165800,113706895,3990,3990,3990,3990,0
20240910,165700,113706895,3990,3990,3990,3990,0
20240910,165600,113706895,3990,3990,3990,3990,0
20240910,165500,113706895,3990,3990,3990,3990,0
20240910,165400,113706895,3990,3990,3990,3990,0
20240910,165300,113706895,3990,3990,3990,3990,4188
20240910,165200,113706895,3990,3990,3990,3990,0
20240910,165100,113706895,3990,3990,3990,3990,0
20240910,165000,113706895,3990,3990,3990,3990,0
20240910,164900,113706895,3990,3990,3990,3990,0
20240910,164800,113706895,3990,3990,3990,3990,0
20240910,164700,113706895,3990,3990,3990,3990,0
20240910,164600,113706895,3990,3990,3990,3990,0
20240910,164500,113706895,3990,3990,3990,3990,0
20240910,164400,113706895,3990,3990,3990,3990,0
20240910,164300,113706895,3990,3990,3990,3990,0
20240910,164200,113706895,3990,3990,3990,3990,0
20240910,164100,113706895,3990,3990,3990,3990,0
20240910,164000,113706895,3990,3990,3990,3990,0
20240910,163900,113706895,3990,3990,3990,3990,0
20240910,163800,113706895,3990,3990,3990,3990,0
20240910,163700,113706895,3990,3990,3990,3990,0
20240910,163600,113706895,3990,3990,3990,3990,0
20240910,163500,113706895,3990,3990,3990,3990,0
20240910,163400,113706895,3990,3990,3990,3990,0
20240910,163300,113706895,3990,3990,3990,3990,0
20240910,163200,113706895,3990,3990,3990,3990,0
20240910,163100,113706895,3990,3990,3990,3990,0
20240910,163000,113706895,3990,3990,3990,3990,0
20240910,162900,113706895,3990,3990,3990,3990,0
20240910,162800,113706895,3990,3990,3990,3990,0
20240910,162700,113706895,3990,3990,3990,3990,0
20240910,162600,113706895,3990,3990,3990,3990,0
20240910,162500,113706895,3990,3990,3990,3990,0
20240910,162400,113706895,3990,3990,3990,3990,0
20240910,162300,113706895,3990,3990,3990,3990,4188
20240910,162200,113706895,3990,3990,3990,3990,0
20240910,162100,113706895,3990,3990,3990,3990,0
20240910,162000,113706895,3990,3990,3990,3990,0
20240910,161900,113706895,3990,3990,3990,3990,0
20240910,161800,113706895,3990,3990,3990,3990,0
20240910,161700,113706895,3990,3990,3990,3990,0
20240910,161600,113706895,3990,3990,3990,3990,0
20240910,161500,113706895,3990,3990,3990,3990,0
20240910,161400,113706895,3990,3990,3990,3990,0
20240910,161300,113706895,3990,3990,3990,3990,0
20240910,161200,113706895,3990,3990,3990,3990,0
20240910,161100,113706895,3990,3990,3990,3990,0
20240910,161000,113706895,3990,3990,3990,3990,0
20240910,160900,113706895,3990,3990,3990,3990,0
20240910,160800,113706895,3990,3990,3990,3990,0
20240910,160700,113706895,3990,3990,3990,3990,0
20240910,160600,113706895,3990,3990,3990,3990,0
20240910,160500,113706895,3990,3990,3990,3990,0
20240910,160400,113706895,3990,3990,3990,3990,0
20240910,160300,113706895,3990,3990,3990,3990,0
20240910,160200,113706895,3990,3990,3990,3990,0
20240910,160100,113706895,3990,3990,3990,3990,0
20240910,160000,113706895,3990,3990,3990,3990,0
20240910,155900,113706895,3990,3990,3990,3990,0
20240910,155800,113706895,3990,3990,3990,3990,0
20240910,155700,113706895,3990,3990,3990,3990,0
20240910,155600,113706895,3990,3990,3990,3990,0
20240910,155500,113706895,3990,3990,3990,3990,0
20240910,155400,113706895,3990,3990,3990,3990,0
20240910,155300,113706895,3990,3990,3990,3990,4188
20240910,155200,113706895,3990,3990,3990,3990,0
20240910,155100,113706895,3990,3990,3990,3990,0
20240910,155000,113706895,3990,3990,3990,3990,0
20240910,154900,113706895,3990,3990,3990,3990,0
20240910,154800,113706895,3990,3990,3990,3990,0
20240910,154700,113706895,3990,3990,3990,3990,0
20240910,154600,113706895,3990,3990,3990,3990,0
20240910,154500,113706895,3990,3990,3990,3990,0
20240910,154400,113706895,3990,3990,3990,3990,0
20240910,154300,113706895,3990,3990,3990,3990,0
20240910,154200,113706895,3990,3990,3990,3990,0
20240910,154100,113706895,3990,3990,3990,3990,0
20240910,154000,113706895,3990,3990,3990,3990,0
20240910,153900,113706895,3990,3990,3990,3990,0
20240910,153800,113706895,3990,3990,3990,3990,0
20240910,153700,113706895,3990,3990,3990,3990,0
20240910,153600,113706895,3990,3990,3990,3990,0
20240910,153500,113706895,3990,3990,3990,3990,0
20240910,153400,113706895,3990,3990,3990,3990,0
20240910,153300,113706895,3990,3990,3990,3990,0
20240910,153200,113706895,3990,3990,3990,3990,0
20240910,153100,113706895,3990,3990,3990,3990,0
20240910,153000,113706895,3990,3990,3990,3990,4188
20240910,152900,96996775,3960,3960,3960,3960,0
20240910,152800,96996775,3960,3960,3960,3960,0
20240910,152700,96996775,3960,3960,3960,3960,0
20240910,152600,96996775,3960,3960,3960,3960,0
20240910,152500,96996775,3960,3960,3960,3960,0
20240910,152400,96996775,3960,3960,3960,3960,0
20240910,152300,96996775,3960,3960,3960,3960,0
20240910,152200,96996775,3960,3960,3960,3960,0
20240910,152100,96996775,3960,3960,3960,3960,0
20240910,152000,96996775,3960,3960,3960,3960,0
20240910,151900,96996775,3960,3960,3970,3960,260
20240910,151800,95967025,3960,3970,3970,3960,529
20240910,151700,93867185,3970,3970,3970,3970,509
20240910,151600,91846455,3960,3960,3960,3960,600
20240910,151500,89470455,3955,3955,3955,3955,0
20240910,151400,89470455,3955,3960,3960,3955,67
20240910,151300,89205245,3965,3965,3965,3965,0
20240910,151200,89205245,3965,3955,3965,3955,484
20240910,151100,87290135,3960,3960,3960,3960,7
20240910,151000,87262415,3965,3965,3965,3955,548
20240910,150900,85095005,3965,3965,3965,3965,1
20240910,150800,85091040,3970,3970,3970,3970,0
20240910,150700,85091040,3970,3970,3970,3970,1
20240910,150600,85087070,3960,3970,3970,3960,746
20240910,150500,82132640,3970,3970,3970,3970,0
20240910,150400,82132640,3970,3980,3980,3970,1209
20240910,150300,77332770,3995,3995,3995,3995,2
20240910,150200,77324780,3985,3985,3985,3985,0
20240910,150100,77324780,3985,3985,3985,3985,1
20240910,150000,77320795,3995,3985,3995,3985,101
20240910,145900,76917310,3995,3995,3995,3995,200
20240910,145800,76118310,3995,3995,3995,3995,5
20240910,145700,76098335,3995,3995,3995,3995,0
20240910,145600,76098335,3995,3995,3995,3995,2
20240910,145500,76090345,3995,3995,3995,3995,0
20240910,145400,76090345,3995,3995,3995,3995,1
20240910,145300,76086350,3995,3995,3995,3995,0
20240910,145200,76086350,3995,3995,3995,3995,0
20240910,145100,76086350,3995,3995,3995,3995,0
20240910,145000,76086350,3995,3995,3995,3995,0
20240910,144900,76086350,3995,3995,3995,3995,0
20240910,144800,76086350,3995,3995,3995,3995,1
20240910,144700,76082355,3990,3990,3990,3990,55
20240910,144600,75862905,4000,4000,4000,4000,0
20240910,144500,75862905,4000,4000,4000,4000,0
20240910,144400,75862905,4000,4000,4000,4000,0
20240910,144300,75862905,4000,4000,4000,4000,0
20240910,144200,75862905,4000,4000,4000,4000,2
20240910,144100,75854905,4000,4000,4000,4000,0
20240910,144000,75854905,4000,4000,4000,4000,0
20240910,143900,75854905,4000,4000,4000,4000,0
20240910,143800,75854905,4000,4000,4000,4000,0
20240910,143700,75854905,4000,3990,4000,3990,42
20240910,143600,75687315,3990,3990,3990,3990,0
20240910,143500,75687315,3990,3995,3995,3990,876
20240910,143400,72191975,3995,3995,3995,3995,0
20240910,143300,72191975,3995,3995,3995,3995,1
20240910,143200,72187980,4000,4000,4000,4000,2
20240910,143100,72179980,4000,4000,4000,4000,0
20240910,143000,72179980,4000,4000,4000,4000,0
20240910,142900,72179980,4000,4000,4000,4000,0
20240910,142800,72179980,4000,4000,4000,4000,324
20240910,142700,70883980,4000,4000,4000,4000,0
20240910,142600,70883980,4000,4000,4000,4000,14
20240910,142500,70827980,3990,3990,3990,3990,0
20240910,142400,70827980,3990,3990,3995,3990,1426
20240910,142300,65135320,3990,3990,3990,3990,33
20240910,142200,65003650,4000,4000,4000,4000,0
20240910,142100,65003650,4000,4000,4000,4000,0
20240910,142000,65003650,4000,4000,4000,4000,0
20240910,141900,65003650,4000,4000,4000,4000,0
20240910,141800,65003650,4000,4000,4000,4000,0
20240910,141700,65003650,4000,4000,4000,4000,0
20240910,141600,65003650,4000,4000,4000,4000,0
20240910,141500,65003650,4000,4000,4000,4000,0
20240910,141400,65003650,4000,3990,4000,3990,2271
20240910,141300,55923800,3990,3990,3990,3990,1
20240910,141200,55919810,3985,3985,3985,3985,300
20240910,141100,54724310,3985,3980,3985,3980,121
20240910,141000,54242725,3980,3980,3980,3980,67
20240910,140900,53976065,3975,3975,3975,3975,1299
20240910,140800,48812540,3975,3975,3975,3975,50
20240910,140700,48613790,3980,3980,3980,3980,0
20240910,140600,48613790,3980,3980,3980,3980,0
20240910,140500,48613790,3980,3980,3980,3980,0
20240910,140400,48613790,3980,3980,3980,3980,0
20240910,140300,48613790,3980,3980,3980,3980,0
20240910,140200,48613790,3980,3980,3980,3980,0
20240910,140100,48613790,3980,3980,3980,3980,69
20240910,140000,48339170,3980,3980,3980,3980,78
20240910,135900,48028730,3980,3980,3980,3980,0
20240910,135800,48028730,3980,3980,3980,3980,1
20240910,135700,48024750,3980,3980,3980,3980,201
20240910,135600,47224770,3980,3965,3980,3960,301
20240910,135500,46032745,3965,3965,3965,3965,600
20240910,135400,43653745,3980,3970,3980,3970,296
20240910,135300,42478335,3980,3980,3980,3980,0
20240910,135200,42478335,3980,3980,3980,3980,11
20240910,135100,42434555,3985,3985,3985,3985,0
20240910,135000,42434555,3985,3985,3985,3985,0
20240910,134900,42434555,3985,3985,3985,3985,0
20240910,134800,42434555,3985,3985,3985,3985,0
20240910,134700,42434555,3985,3985,3985,3985,0
20240910,134600,42434555,3985,3985,3985,3985,0
20240910,134500,42434555,3985,3985,3985,3985,0
20240910,134400,42434555,3985,3985,3985,3985,0
20240910,134300,42434555,3985,3985,3985,3985,0
20240910,134200,42434555,3985,3985,3985,3985,0
20240910,134100,42434555,3985,3985,3985,3985,0
20240910,134000,42434555,3985,3985,3985,3985,5
20240910,133900,42414630,3985,3985,3985,3985,0
20240910,133800,42414630,3985,3985,3985,3985,3
20240910,133700,42402675,3970,3970,3970,3970,0
20240910,133600,42402675,3970,3970,3970,3970,0
20240910,133500,42402675,3970,3970,3970,3970,120
20240910,133400,41926275,3985,3985,3985,3985,0
20240910,133300,41926275,3985,3985,3985,3985,0
20240910,133200,41926275,3985,3985,3985,3985,0
20240910,133100,41926275,3985,3985,3985,3985,0
20240910,133000,41926275,3985,3985,3985,3985,0
20240910,132900,41926275,3985,3985,3985,3985,0
20240910,132800,41926275,3985,3985,3985,3985,0
20240910,132700,41926275,3985,3985,3985,3985,0
20240910,132600,41926275,3985,3985,3985,3985,0
20240910,132500,41926275,3985,3985,3985,3985,0
20240910,132400,41926275,3985,3985,3985,3985,0
20240910,132300,41926275,3985,3985,3985,3985,0
20240910,132200,41926275,3985,3985,3985,3985,0
20240910,132100,41926275,3985,3985,3985,3985,0
20240910,132000,41926275,3985,3985,3985,3985,0
20240910,131900,41926275,3985,3985,3985,3985,0
20240910,131800,41926275,3985,3985,3985,3985,0
20240910,131700,41926275,3985,3985,3985,3985,1
20240910,131600,41922290,3985,3970,3985,3970,328
20240910,131500,40619710,3990,3990,3990,3990,0
20240910,131400,40619710,3990,3990,3990,3990,0
20240910,131300,40619710,3990,3990,3990,3990,0
20240910,131200,40619710,3990,3990,3990,3990,0
20240910,131100,40619710,3990,3990,3990,3990,0
20240910,131000,40619710,3990,3990,3990,3990,0
20240910,130900,40619710,3990,3990,3990,3990,0
20240910,130800,40619710,3990,3990,3990,3990,61
20240910,130700,40376320,3970,3970,3970,3970,0
20240910,130600,40376320,3970,3990,3990,3970,540
20240910,130500,38231720,3990,3990,3990,3990,0
20240910,130400,38231720,3990,3990,3990,3990,13
20240910,130300,38179850,3970,3970,3970,3970,0
20240910,130200,38179850,3970,3970,3970,3970,134
20240910,130100,37647870,3990,3990,3990,3990,0
20240910,130000,37647870,3990,3990,3990,3990,0
20240910,125900,37647870,3990,3990,3990,3990,0
20240910,125800,37647870,3990,3990,3990,3990,0
20240910,125700,37647870,3990,3990,3990,3990,0
20240910,125600,37647870,3990,3990,3990,3990,0
20240910,125500,37647870,3990,3990,3990,3990,0
20240910,125400,37647870,3990,3990,3990,3990,0
20240910,125300,37647870,3990,3990,3990,3990,0
20240910,125200,37647870,3990,3990,3990,3990,0
20240910,125100,37647870,3990,3990,3990,3990,0
20240910,125000,37647870,3990,3990,3990,3990,0
20240910,124900,37647870,3990,3980,3990,3980,421
20240910,124800,35971880,3990,3990,3990,3990,0
20240910,124700,35971880,3990,3990,3990,3990,0
20240910,124600,35971880,3990,3990,3990,3990,0
20240910,124500,35971880,3990,3990,3990,3990,1
20240910,124400,35967890,3990,3990,3990,3990,0
20240910,124300,35967890,3990,3990,3990,3990,0
20240910,124200,35967890,3990,3990,3990,3990,0
20240910,124100,35967890,3990,3990,3990,3990,0
20240910,124000,35967890,3990,3990,3990,3990,0
20240910,123900,35967890,3990,3990,3990,3990,0
20240910,123800,35967890,3990,3990,3990,3990,0
20240910,123700,35967890,3990,3990,3990,3990,0
20240910,123600,35967890,3990,3990,3990,3990,0
20240910,123500,35967890,3990,3990,3990,3990,0
20240910,123400,35967890,3990,3990,3990,3990,0
20240910,123300,35967890,3990,3990,3990,3990,0
20240910,123200,35967890,3990,3990,3990,3990,0
20240910,123100,35967890,3990,3990,3990,3990,0
20240910,123000,35967890,3990,3990,3990,3990,0
20240910,122900,35967890,3990,3990,3990,3990,0
20240910,122800,35967890,3990,3990,3990,3990,0
20240910,122700,35967890,3990,3990,3990,3990,1
20240910,122600,35963900,3990,3990,3990,3990,0
20240910,122500,35963900,3990,3990,3990,3990,0
20240910,122400,35963900,3990,3990,3990,3990,0
20240910,122300,35963900,3990,3990,3990,3990,1
20240910,122200,35959910,3980,3980,3980,3980,0
20240910,122100,35959910,3980,3980,3980,3980,0
20240910,122000,35959910,3980,3980,3980,3980,0
20240910,121900,35959910,3980,3980,3980,3980,0
20240910,121800,35959910,3980,3980,3980,3980,0
20240910,121700,35959910,3980,3980,3980,3980,0
20240910,121600,35959910,3980,3980,3980,3980,0
20240910,121500,35959910,3980,3980,3980,3980,0
20240910,121400,35959910,3980,3980,3980,3980,0
20240910,121300,35959910,3980,3980,3980,3980,0
20240910,121200,35959910,3980,3980,3980,3980,0
20240910,121100,35959910,3980,3980,3980,3980,315
20240910,121000,34706210,3980,3970,3980,3970,78
20240910,120900,34396450,3980,3980,3980,3980,0
20240910,120800,34396450,3980,3980,3980,3980,0
20240910,120700,34396450,3980,3980,3980,3980,0
20240910,120600,34396450,3980,3980,3980,3980,0
20240910,120500,34396450,3980,3980,3980,3980,0
20240910,120400,34396450,3980,3980,3980,3980,101
20240910,120300,33994470,3970,3970,3970,3970,0
20240910,120200,33994470,3970,3970,3970,3970,0
20240910,120100,33994470,3970,3970,3970,3970,0
20240910,120000,33994470,3970,3970,3970,3970,0
20240910,115900,33994470,3970,3970,3970,3970,0
20240910,115800,33994470,3970,3970,3970,3970,129
20240910,115700,33482340,3965,3965,3965,3965,0
20240910,115600,33482340,3965,3965,3965,3965,0
20240910,115500,33482340,3965,3965,3965,3965,1
20240910,115400,33478375,3965,3965,3965,3965,0
20240910,115300,33478375,3965,3965,3965,3965,0
20240910,115200,33478375,3965,3965,3965,3965,27
20240910,115100,33371320,3965,3965,3965,3965,93
20240910,115000,33002575,3965,3965,3965,3965,44
20240910,114900,32828115,3970,3970,3970,3970,301
20240910,114800,31633145,3970,3970,3970,3970,0
20240910,114700,31633145,3970,3970,3970,3970,0
20240910,114600,31633145,3970,3970,3970,3970,0
20240910,114500,31633145,3970,3970,3970,3970,300
20240910,114400,30442145,3980,3980,3980,3980,0
20240910,114300,30442145,3980,3980,3980,3980,110
20240910,114200,30004345,3980,3980,3980,3980,0
20240910,114100,30004345,3980,3980,3980,3980,0
20240910,114000,30004345,3980,3980,3980,3980,111
20240910,113900,29562565,3980,3980,3980,3980,4
20240910,113800,29546645,3980,3980,3980,3980,18
20240910,113700,29475005,3980,3980,3980,3980,0
20240910,113600,29475005,3980,3980,3980,3980,0
20240910,113500,29475005,3980,3980,3980,3980,0
20240910,113400,29475005,3980,3980,3980,3980,18
20240910,113300,29403365,3980,3980,3980,3980,10
20240910,113200,29363565,3980,3980,3980,3980,0
20240910,113100,29363565,3980,3980,3980,3980,0
20240910,113000,29363565,3980,3980,3980,3980,1
20240910,112900,29359585,3980,3980,3980,3980,1
20240910,112800,29355605,3980,3980,3980,3980,0
20240910,112700,29355605,3980,3980,3980,3980,0
20240910,112600,29355605,3980,3980,3980,3980,0
20240910,112500,29355605,3980,3980,3980,3980,1
20240910,112400,29351625,3965,3965,3965,3965,0
20240910,112300,29351625,3965,3965,3965,3965,0
20240910,112200,29351625,3965,3965,3965,3965,0
20240910,112100,29351625,3965,3965,3965,3965,668
20240910,112000,26703005,3970,3970,3970,3970,0
20240910,111900,26703005,3970,3970,3970,3970,0
20240910,111800,26703005,3970,3970,3970,3970,0
20240910,111700,26703005,3970,3970,3970,3970,0
20240910,111600,26703005,3970,3970,3970,3970,0
20240910,111500,26703005,3970,3970,3970,3970,0
20240910,111400,26703005,3970,3970,3970,3970,0
20240910,111300,26703005,3970,3970,3970,3970,0
20240910,111200,26703005,3970,3970,3970,3970,0
20240910,111100,26703005,3970,3970,3970,3970,0
20240910,111000,26703005,3970,3970,3970,3970,0
20240910,110900,26703005,3970,3970,3970,3970,0
20240910,110800,26703005,3970,3980,3980,3970,2
20240910,110700,26695055,3975,3985,3985,3975,5
20240910,110600,26675155,3990,3990,3990,3990,1
20240910,110500,26671165,3965,3990,3990,3965,1601
20240910,110400,20321605,3975,3980,3980,3975,490
20240910,110300,18373825,3990,3990,3990,3990,0
20240910,110200,18373825,3990,3990,3990,3990,0
20240910,110100,18373825,3990,3990,3990,3990,0
20240910,110000,18373825,3990,3990,3990,3990,0
20240910,105900,18373825,3990,3990,3990,3990,0
20240910,105800,18373825,3990,3990,3990,3990,0
20240910,105700,18373825,3990,3990,3990,3990,0
20240910,105600,18373825,3990,3990,3990,3990,0
20240910,105500,18373825,3990,3990,3990,3990,2
20240910,105400,18365845,3990,3990,3990,3990,0
20240910,105300,18365845,3990,3990,3990,3990,50
20240910,105200,18166345,3990,3990,3990,3990,0
20240910,105100,18166345,3990,3990,3990,3990,0
20240910,105000,18166345,3990,3990,3990,3990,0
20240910,104900,18166345,3990,3990,3990,3990,0
20240910,104800,18166345,3990,3990,3990,3990,0
20240910,104700,18166345,3990,3990,3990,3990,0
20240910,104600,18166345,3990,3990,3990,3990,0
20240910,104500,18166345,3990,3990,3990,3990,0
20240910,104400,18166345,3990,3990,3990,3990,0
20240910,104300,18166345,3990,3990,3990,3990,0
20240910,104200,18166345,3990,3990,3990,3990,0
20240910,104100,18166345,3990,3985,3990,3985,3
20240910,104000,18154385,3990,3990,3990,3990,0
20240910,103900,18154385,3990,3990,3990,3990,0
20240910,103800,18154385,3990,3990,3990,3990,0
20240910,103700,18154385,3990,3990,3990,3990,0
20240910,103600,18154385,3990,3990,3990,3990,0
20240910,103500,18154385,3990,3990,3990,3990,0
20240910,103400,18154385,3990,3990,3990,3990,0
20240910,103300,18154385,3990,3990,3990,3990,1
20240910,103200,18150395,3990,3990,3990,3990,0
20240910,103100,18150395,3990,3990,3990,3990,0
20240910,103000,18150395,3990,3990,3990,3990,0
20240910,102900,18150395,3990,3990,3990,3990,0
20240910,102800,18150395,3990,3990,3990,3990,0
20240910,102700,18150395,3990,3990,3990,3990,0
20240910,102600,18150395,3990,3990,3990,3990,0
20240910,102500,18150395,3990,3990,3990,3990,0
20240910,102400,18150395,3990,3990,3990,3990,0
20240910,102300,18150395,3990,3990,3990,3990,0
20240910,102200,18150395,3990,3990,3990,3990,0
20240910,102100,18150395,3990,3990,3990,3990,0
20240910,102000,18150395,3990,3990,3990,3990,0
20240910,101900,18150395,3990,3990,3990,3990,0
20240910,101800,18150395,3990,3990,3990,3990,0
20240910,101700,18150395,3990,3990,3990,3990,0
20240910,101600,18150395,3990,3990,3990,3990,0
20240910,101500,18150395,3990,3990,3990,3990,20
20240910,101400,18070595,3990,3990,3990,3990,0
20240910,101300,18070595,3990,3990,3990,3990,0
20240910,101200,18070595,3990,3990,3990,3990,0
20240910,101100,18070595,3990,3990,3990,3990,0
20240910,101000,18070595,3990,3990,3990,3990,0
20240910,100900,18070595,3990,3990,3990,3990,0
20240910,100800,18070595,3990,3990,3990,3990,0
20240910,100700,18070595,3990,3990,3990,3990,0
20240910,100600,18070595,3990,3990,3990,3990,0
20240910,100500,18070595,3990,3990,3990,3990,0
20240910,100400,18070595,3990,3990,3990,3990,0
20240910,100300,18070595,3990,3990,3990,3990,0
20240910,100200,18070595,3990,3990,3990,3990,0
20240910,100100,18070595,3990,3990,3990,3990,3
20240910,100000,18058625,3990,3990,3990,3990,0
20240910,095900,18058625,3990,3990,3990,3990,17
20240910,095800,17990795,3990,3990,3990,3990,1
20240910,095700,17986805,3970,3975,3975,3970,100
20240910,095600,17589785,3980,3980,3980,3980,36
20240910,095500,17446505,3985,3985,3985,3985,5
20240910,095400,17426580,3990,3990,3990,3990,0
20240910,095300,17426580,3990,3990,3990,3990,0
20240910,095200,17426580,3990,3990,3990,3990,0
20240910,095100,17426580,3990,3990,3990,3990,0
20240910,095000,17426580,3990,3990,3990,3990,485
20240910,094900,15491430,3990,3990,3990,3990,0
20240910,094800,15491430,3990,3990,3990,3990,8
20240910,094700,15459510,3990,3990,3990,3990,0
20240910,094600,15459510,3990,3990,3990,3990,0
20240910,094500,15459510,3990,3990,3990,3990,1
20240910,094400,15455520,3990,3990,3990,3990,0
20240910,094300,15455520,3990,3990,3990,3990,0
20240910,094200,15455520,3990,3990,3990,3990,0
20240910,094100,15455520,3990,3990,3990,3990,0
20240910,094000,15455520,3990,3990,3990,3990,11
20240910,093900,15411630,3990,3990,3990,3990,3
20240910,093800,15399660,3990,3990,3990,3990,0
20240910,093700,15399660,3990,3990,3990,3990,0
20240910,093600,15399660,3990,3990,3990,3990,0
20240910,093500,15399660,3990,3990,3990,3990,1
20240910,093400,15395670,3965,3965,3965,3965,0
20240910,093300,15395670,3965,3965,3965,3965,0
20240910,093200,15395670,3965,3965,3965,3965,0
20240910,093100,15395670,3965,3965,3965,3965,0
20240910,093000,15395670,3965,3965,3965,3965,0
20240910,092900,15395670,3965,3965,3965,3965,10
20240910,092800,15356020,3965,3965,3965,3965,0
20240910,092700,15356020,3965,3965,3965,3965,200
20240910,092600,14563020,3965,3965,3965,3965,0
20240910,092500,14563020,3965,3965,3965,3965,0
20240910,092400,14563020,3965,3965,3965,3965,0
20240910,092300,14563020,3965,3965,3965,3965,0
20240910,092200,14563020,3965,3965,3965,3965,0
20240910,092100,14563020,3965,3965,3965,3965,0
20240910,092000,14563020,3965,3990,3990,3965,510
20240910,091900,12540620,3990,3990,3990,3990,100
20240910,091800,12141620,3965,3965,3965,3965,200
20240910,091700,11348620,3970,3970,3970,3970,0
20240910,091600,11348620,3970,3970,3970,3970,0
20240910,091500,11348620,3970,3970,3970,3970,5
20240910,091400,11328770,3970,3970,3970,3970,0
20240910,091300,11328770,3970,3980,3980,3970,827
20240910,091200,8041730,3985,3985,3985,3985,1
20240910,091100,8037745,3990,3990,3990,3990,5
20240910,091000,8017795,4020,4015,4020,4015,300
20240910,090900,6812335,4015,4015,4015,4015,1
20240910,090800,6808320,3990,4000,4000,3990,7
20240910,090700,6780335,4025,4025,4025,4025,0
20240910,090600,6780335,4025,4000,4025,4000,299
20240910,090500,5581860,4035,4035,4035,4035,0
20240910,090400,5581860,4035,4030,4035,4030,200
20240910,090300,4774885,4040,4035,4040,4035,681
20240910,090200,2024040,4020,4000,4020,4000,409
20240910,090100,380040,4000,4000,4000,4000,50
20240910,090000,180040,4020,4000,4020,4000,45