KissMeData/219420/min/candle-20240911.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240911,203800,114601650,4540,4540,4540,4540,902
20240911,203700,114601650,4540,4540,4540,4540,0
20240911,203600,114601650,4540,4540,4540,4540,0
20240911,203500,114601650,4540,4540,4540,4540,0
20240911,203400,114601650,4540,4540,4540,4540,0
20240911,203300,114601650,4540,4540,4540,4540,0
20240911,203200,114601650,4540,4540,4540,4540,0
20240911,203100,114601650,4540,4540,4540,4540,0
20240911,203000,114601650,4540,4540,4540,4540,0
20240911,202900,114601650,4540,4540,4540,4540,0
20240911,202800,114601650,4540,4540,4540,4540,0
20240911,202700,114601650,4540,4540,4540,4540,0
20240911,202600,114601650,4540,4540,4540,4540,0
20240911,202500,114601650,4540,4540,4540,4540,0
20240911,202400,114601650,4540,4540,4540,4540,0
20240911,202300,114601650,4540,4540,4540,4540,0
20240911,202200,114601650,4540,4540,4540,4540,0
20240911,202100,114601650,4540,4540,4540,4540,0
20240911,202000,114601650,4540,4540,4540,4540,0
20240911,201900,114601650,4540,4540,4540,4540,0
20240911,201800,114601650,4540,4540,4540,4540,0
20240911,201700,114601650,4540,4540,4540,4540,0
20240911,201600,114601650,4540,4540,4540,4540,0
20240911,201500,114601650,4540,4540,4540,4540,0
20240911,201400,114601650,4540,4540,4540,4540,0
20240911,201300,114601650,4540,4540,4540,4540,0
20240911,201200,114601650,4540,4540,4540,4540,0
20240911,201100,114601650,4540,4540,4540,4540,0
20240911,201000,114601650,4540,4540,4540,4540,0
20240911,200900,114601650,4540,4540,4540,4540,0
20240911,200800,114601650,4540,4540,4540,4540,902
20240911,200700,114601650,4540,4540,4540,4540,0
20240911,200600,114601650,4540,4540,4540,4540,0
20240911,200500,114601650,4540,4540,4540,4540,0
20240911,200400,114601650,4540,4540,4540,4540,0
20240911,200300,114601650,4540,4540,4540,4540,0
20240911,200200,114601650,4540,4540,4540,4540,0
20240911,200100,114601650,4540,4540,4540,4540,0
20240911,200000,114601650,4540,4540,4540,4540,0
20240911,195900,114601650,4540,4540,4540,4540,0
20240911,195800,114601650,4540,4540,4540,4540,0
20240911,195700,114601650,4540,4540,4540,4540,0
20240911,195600,114601650,4540,4540,4540,4540,0
20240911,195500,114601650,4540,4540,4540,4540,0
20240911,195400,114601650,4540,4540,4540,4540,0
20240911,195300,114601650,4540,4540,4540,4540,0
20240911,195200,114601650,4540,4540,4540,4540,0
20240911,195100,114601650,4540,4540,4540,4540,0
20240911,195000,114601650,4540,4540,4540,4540,0
20240911,194900,114601650,4540,4540,4540,4540,0
20240911,194800,114601650,4540,4540,4540,4540,0
20240911,194700,114601650,4540,4540,4540,4540,0
20240911,194600,114601650,4540,4540,4540,4540,0
20240911,194500,114601650,4540,4540,4540,4540,0
20240911,194400,114601650,4540,4540,4540,4540,0
20240911,194300,114601650,4540,4540,4540,4540,0
20240911,194200,114601650,4540,4540,4540,4540,0
20240911,194100,114601650,4540,4540,4540,4540,0
20240911,194000,114601650,4540,4540,4540,4540,0
20240911,193900,114601650,4540,4540,4540,4540,0
20240911,193800,114601650,4540,4540,4540,4540,902
20240911,193700,114601650,4540,4540,4540,4540,0
20240911,193600,114601650,4540,4540,4540,4540,0
20240911,193500,114601650,4540,4540,4540,4540,0
20240911,193400,114601650,4540,4540,4540,4540,0
20240911,193300,114601650,4540,4540,4540,4540,0
20240911,193200,114601650,4540,4540,4540,4540,0
20240911,193100,114601650,4540,4540,4540,4540,0
20240911,193000,114601650,4540,4540,4540,4540,0
20240911,192900,114601650,4540,4540,4540,4540,0
20240911,192800,114601650,4540,4540,4540,4540,0
20240911,192700,114601650,4540,4540,4540,4540,0
20240911,192600,114601650,4540,4540,4540,4540,0
20240911,192500,114601650,4540,4540,4540,4540,0
20240911,192400,114601650,4540,4540,4540,4540,0
20240911,192300,114601650,4540,4540,4540,4540,0
20240911,192200,114601650,4540,4540,4540,4540,0
20240911,192100,114601650,4540,4540,4540,4540,0
20240911,192000,114601650,4540,4540,4540,4540,0
20240911,191900,114601650,4540,4540,4540,4540,0
20240911,191800,114601650,4540,4540,4540,4540,0
20240911,191700,114601650,4540,4540,4540,4540,0
20240911,191600,114601650,4540,4540,4540,4540,0
20240911,191500,114601650,4540,4540,4540,4540,0
20240911,191400,114601650,4540,4540,4540,4540,0
20240911,191300,114601650,4540,4540,4540,4540,0
20240911,191200,114601650,4540,4540,4540,4540,0
20240911,191100,114601650,4540,4540,4540,4540,0
20240911,191000,114601650,4540,4540,4540,4540,0
20240911,190900,114601650,4540,4540,4540,4540,0
20240911,190800,114601650,4540,4540,4540,4540,902
20240911,190700,114601650,4540,4540,4540,4540,0
20240911,190600,114601650,4540,4540,4540,4540,0
20240911,190500,114601650,4540,4540,4540,4540,0
20240911,190400,114601650,4540,4540,4540,4540,0
20240911,190300,114601650,4540,4540,4540,4540,0
20240911,190200,114601650,4540,4540,4540,4540,0
20240911,190100,114601650,4540,4540,4540,4540,0
20240911,190000,114601650,4540,4540,4540,4540,0
20240911,185900,114601650,4540,4540,4540,4540,0
20240911,185800,114601650,4540,4540,4540,4540,0
20240911,185700,114601650,4540,4540,4540,4540,0
20240911,185600,114601650,4540,4540,4540,4540,0
20240911,185500,114601650,4540,4540,4540,4540,0
20240911,185400,114601650,4540,4540,4540,4540,0
20240911,185300,114601650,4540,4540,4540,4540,0
20240911,185200,114601650,4540,4540,4540,4540,0
20240911,185100,114601650,4540,4540,4540,4540,0
20240911,185000,114601650,4540,4540,4540,4540,0
20240911,184900,114601650,4540,4540,4540,4540,0
20240911,184800,114601650,4540,4540,4540,4540,0
20240911,184700,114601650,4540,4540,4540,4540,0
20240911,184600,114601650,4540,4540,4540,4540,0
20240911,184500,114601650,4540,4540,4540,4540,0
20240911,184400,114601650,4540,4540,4540,4540,0
20240911,184300,114601650,4540,4540,4540,4540,0
20240911,184200,114601650,4540,4540,4540,4540,0
20240911,184100,114601650,4540,4540,4540,4540,0
20240911,184000,114601650,4540,4540,4540,4540,0
20240911,183900,114601650,4540,4540,4540,4540,0
20240911,183800,114601650,4540,4540,4540,4540,902
20240911,183700,114601650,4540,4540,4540,4540,0
20240911,183600,114601650,4540,4540,4540,4540,0
20240911,183500,114601650,4540,4540,4540,4540,0
20240911,183400,114601650,4540,4540,4540,4540,0
20240911,183300,114601650,4540,4540,4540,4540,0
20240911,183200,114601650,4540,4540,4540,4540,0
20240911,183100,114601650,4540,4540,4540,4540,0
20240911,183000,114601650,4540,4540,4540,4540,0
20240911,182900,114601650,4540,4540,4540,4540,0
20240911,182800,114601650,4540,4540,4540,4540,0
20240911,182700,114601650,4540,4540,4540,4540,0
20240911,182600,114601650,4540,4540,4540,4540,0
20240911,182500,114601650,4540,4540,4540,4540,0
20240911,182400,114601650,4540,4540,4540,4540,0
20240911,182300,114601650,4540,4540,4540,4540,0
20240911,182200,114601650,4540,4540,4540,4540,0
20240911,182100,114601650,4540,4540,4540,4540,0
20240911,182000,114601650,4540,4540,4540,4540,0
20240911,181900,114601650,4540,4540,4540,4540,0
20240911,181800,114601650,4540,4540,4540,4540,0
20240911,181700,114601650,4540,4540,4540,4540,0
20240911,181600,114601650,4540,4540,4540,4540,0
20240911,181500,114601650,4540,4540,4540,4540,0
20240911,181400,114601650,4540,4540,4540,4540,0
20240911,181300,114601650,4540,4540,4540,4540,0
20240911,181200,114601650,4540,4540,4540,4540,0
20240911,181100,114601650,4540,4540,4540,4540,0
20240911,181000,114601650,4540,4540,4540,4540,0
20240911,180900,114601650,4540,4540,4540,4540,0
20240911,180800,114601650,4540,4540,4540,4540,902
20240911,180700,114601650,4540,4540,4540,4540,0
20240911,180600,114601650,4540,4540,4540,4540,0
20240911,180500,114601650,4540,4540,4540,4540,0
20240911,180400,114601650,4540,4540,4540,4540,0
20240911,180300,114601650,4540,4540,4540,4540,0
20240911,180200,114601650,4540,4540,4540,4540,0
20240911,180100,114601650,4540,4540,4540,4540,0
20240911,180000,114601650,4540,4540,4540,4540,0
20240911,175900,114601650,4540,4540,4540,4540,0
20240911,175800,114601650,4540,4540,4540,4540,0
20240911,175700,114601650,4540,4540,4540,4540,0
20240911,175600,114601650,4540,4540,4540,4540,0
20240911,175500,114601650,4540,4540,4540,4540,0
20240911,175400,114601650,4540,4540,4540,4540,0
20240911,175300,114601650,4540,4540,4540,4540,0
20240911,175200,114601650,4540,4540,4540,4540,0
20240911,175100,114601650,4540,4540,4540,4540,0
20240911,175000,114601650,4540,4540,4540,4540,0
20240911,174900,114601650,4540,4540,4540,4540,0
20240911,174800,114601650,4540,4540,4540,4540,0
20240911,174700,114601650,4540,4540,4540,4540,0
20240911,174600,114601650,4540,4540,4540,4540,0
20240911,174500,114601650,4540,4540,4540,4540,0
20240911,174400,114601650,4540,4540,4540,4540,0
20240911,174300,114601650,4540,4540,4540,4540,0
20240911,174200,114601650,4540,4540,4540,4540,0
20240911,174100,114601650,4540,4540,4540,4540,0
20240911,174000,114601650,4540,4540,4540,4540,0
20240911,173900,114601650,4540,4540,4540,4540,0
20240911,173800,114601650,4540,4540,4540,4540,902
20240911,173700,114601650,4540,4540,4540,4540,0
20240911,173600,114601650,4540,4540,4540,4540,0
20240911,173500,114601650,4540,4540,4540,4540,0
20240911,173400,114601650,4540,4540,4540,4540,0
20240911,173300,114601650,4540,4540,4540,4540,0
20240911,173200,114601650,4540,4540,4540,4540,0
20240911,173100,114601650,4540,4540,4540,4540,0
20240911,173000,114601650,4540,4540,4540,4540,0
20240911,172900,114601650,4540,4540,4540,4540,0
20240911,172800,114601650,4540,4540,4540,4540,0
20240911,172700,114601650,4540,4540,4540,4540,0
20240911,172600,114601650,4540,4540,4540,4540,0
20240911,172500,114601650,4540,4540,4540,4540,0
20240911,172400,114601650,4540,4540,4540,4540,0
20240911,172300,114601650,4540,4540,4540,4540,0
20240911,172200,114601650,4540,4540,4540,4540,0
20240911,172100,114601650,4540,4540,4540,4540,0
20240911,172000,114601650,4540,4540,4540,4540,0
20240911,171900,114601650,4540,4540,4540,4540,0
20240911,171800,114601650,4540,4540,4540,4540,0
20240911,171700,114601650,4540,4540,4540,4540,0
20240911,171600,114601650,4540,4540,4540,4540,0
20240911,171500,114601650,4540,4540,4540,4540,0
20240911,171400,114601650,4540,4540,4540,4540,0
20240911,171300,114601650,4540,4540,4540,4540,0
20240911,171200,114601650,4540,4540,4540,4540,0
20240911,171100,114601650,4540,4540,4540,4540,0
20240911,171000,114601650,4540,4540,4540,4540,0
20240911,170900,114601650,4540,4540,4540,4540,0
20240911,170800,114601650,4540,4540,4540,4540,902
20240911,170700,114601650,4540,4540,4540,4540,0
20240911,170600,114601650,4540,4540,4540,4540,0
20240911,170500,114601650,4540,4540,4540,4540,0
20240911,170400,114601650,4540,4540,4540,4540,0
20240911,170300,114601650,4540,4540,4540,4540,0
20240911,170200,114601650,4540,4540,4540,4540,0
20240911,170100,114601650,4540,4540,4540,4540,0
20240911,170000,114601650,4540,4540,4540,4540,0
20240911,165900,114601650,4540,4540,4540,4540,0
20240911,165800,114601650,4540,4540,4540,4540,0
20240911,165700,114601650,4540,4540,4540,4540,0
20240911,165600,114601650,4540,4540,4540,4540,0
20240911,165500,114601650,4540,4540,4540,4540,0
20240911,165400,114601650,4540,4540,4540,4540,0
20240911,165300,114601650,4540,4540,4540,4540,0
20240911,165200,114601650,4540,4540,4540,4540,0
20240911,165100,114601650,4540,4540,4540,4540,0
20240911,165000,114601650,4540,4540,4540,4540,0
20240911,164900,114601650,4540,4540,4540,4540,0
20240911,164800,114601650,4540,4540,4540,4540,0
20240911,164700,114601650,4540,4540,4540,4540,0
20240911,164600,114601650,4540,4540,4540,4540,0
20240911,164500,114601650,4540,4540,4540,4540,0
20240911,164400,114601650,4540,4540,4540,4540,0
20240911,164300,114601650,4540,4540,4540,4540,0
20240911,164200,114601650,4540,4540,4540,4540,0
20240911,164100,114601650,4540,4540,4540,4540,0
20240911,164000,114601650,4540,4540,4540,4540,0
20240911,163900,114601650,4540,4540,4540,4540,0
20240911,163800,114601650,4540,4540,4540,4540,902
20240911,163700,114601650,4540,4540,4540,4540,0
20240911,163600,114601650,4540,4540,4540,4540,0
20240911,163500,114601650,4540,4540,4540,4540,0
20240911,163400,114601650,4540,4540,4540,4540,0
20240911,163300,114601650,4540,4540,4540,4540,0
20240911,163200,114601650,4540,4540,4540,4540,0
20240911,163100,114601650,4540,4540,4540,4540,0
20240911,163000,114601650,4540,4540,4540,4540,0
20240911,162900,114601650,4540,4540,4540,4540,0
20240911,162800,114601650,4540,4540,4540,4540,0
20240911,162700,114601650,4540,4540,4540,4540,0
20240911,162600,114601650,4540,4540,4540,4540,0
20240911,162500,114601650,4540,4540,4540,4540,0
20240911,162400,114601650,4540,4540,4540,4540,0
20240911,162300,114601650,4540,4540,4540,4540,0
20240911,162200,114601650,4540,4540,4540,4540,0
20240911,162100,114601650,4540,4540,4540,4540,0
20240911,162000,114601650,4540,4540,4540,4540,0
20240911,161900,114601650,4540,4540,4540,4540,0
20240911,161800,114601650,4540,4540,4540,4540,0
20240911,161700,114601650,4540,4540,4540,4540,0
20240911,161600,114601650,4540,4540,4540,4540,0
20240911,161500,114601650,4540,4540,4540,4540,0
20240911,161400,114601650,4540,4540,4540,4540,0
20240911,161300,114601650,4540,4540,4540,4540,0
20240911,161200,114601650,4540,4540,4540,4540,0
20240911,161100,114601650,4540,4540,4540,4540,0
20240911,161000,114601650,4540,4540,4540,4540,0
20240911,160900,114601650,4540,4540,4540,4540,0
20240911,160800,114601650,4540,4540,4540,4540,902
20240911,160700,114601650,4540,4540,4540,4540,0
20240911,160600,114601650,4540,4540,4540,4540,0
20240911,160500,114601650,4540,4540,4540,4540,0
20240911,160400,114601650,4540,4540,4540,4540,0
20240911,160300,114601650,4540,4540,4540,4540,0
20240911,160200,114601650,4540,4540,4540,4540,0
20240911,160100,114601650,4540,4540,4540,4540,0
20240911,160000,114601650,4540,4540,4540,4540,0
20240911,155900,114601650,4540,4540,4540,4540,0
20240911,155800,114601650,4540,4540,4540,4540,0
20240911,155700,114601650,4540,4540,4540,4540,0
20240911,155600,114601650,4540,4540,4540,4540,0
20240911,155500,114601650,4540,4540,4540,4540,0
20240911,155400,114601650,4540,4540,4540,4540,0
20240911,155300,114601650,4540,4540,4540,4540,0
20240911,155200,114601650,4540,4540,4540,4540,0
20240911,155100,114601650,4540,4540,4540,4540,0
20240911,155000,114601650,4540,4540,4540,4540,0
20240911,154900,114601650,4540,4540,4540,4540,0
20240911,154800,114601650,4540,4540,4540,4540,0
20240911,154700,114601650,4540,4540,4540,4540,0
20240911,154600,114601650,4540,4540,4540,4540,0
20240911,154500,114601650,4540,4540,4540,4540,0
20240911,154400,114601650,4540,4540,4540,4540,0
20240911,154300,114601650,4540,4540,4540,4540,0
20240911,154200,114601650,4540,4540,4540,4540,0
20240911,154100,114601650,4540,4540,4540,4540,0
20240911,154000,114601650,4540,4540,4540,4540,0
20240911,153900,114601650,4540,4540,4540,4540,0
20240911,153800,114601650,4540,4540,4540,4540,902
20240911,153700,114601650,4540,4540,4540,4540,0
20240911,153600,114601650,4540,4540,4540,4540,0
20240911,153500,114601650,4540,4540,4540,4540,0
20240911,153400,114601650,4540,4540,4540,4540,0
20240911,153300,114601650,4540,4540,4540,4540,0
20240911,153200,114601650,4540,4540,4540,4540,0
20240911,153100,114601650,4540,4540,4540,4540,0
20240911,153000,114601650,4540,4540,4540,4540,902
20240911,152900,110506570,4560,4560,4560,4560,0
20240911,152800,110506570,4560,4560,4560,4560,0
20240911,152700,110506570,4560,4560,4560,4560,0
20240911,152600,110506570,4560,4560,4560,4560,0
20240911,152500,110506570,4560,4560,4560,4560,0
20240911,152400,110506570,4560,4560,4560,4560,0
20240911,152300,110506570,4560,4560,4560,4560,0
20240911,152200,110506570,4560,4560,4560,4560,0
20240911,152100,110506570,4560,4560,4560,4560,0
20240911,152000,110506570,4560,4560,4560,4560,0
20240911,151900,110506570,4560,4565,4590,4530,646
20240911,151800,107570095,4595,4595,4595,4595,0
20240911,151700,107570095,4595,4595,4595,4595,0
20240911,151600,107570095,4595,4595,4595,4595,0
20240911,151500,107570095,4595,4595,4595,4595,0
20240911,151400,107570095,4595,4595,4595,4595,0
20240911,151300,107570095,4595,4595,4595,4595,0
20240911,151200,107570095,4595,4595,4595,4595,0
20240911,151100,107570095,4595,4595,4595,4595,0
20240911,151000,107570095,4595,4595,4595,4595,0
20240911,150900,107570095,4595,4595,4595,4595,0
20240911,150800,107570095,4595,4595,4595,4595,0
20240911,150700,107570095,4595,4595,4595,4595,0
20240911,150600,107570095,4595,4595,4595,4595,0
20240911,150500,107570095,4595,4590,4595,4590,805
20240911,150400,103872070,4595,4595,4595,4595,0
20240911,150300,103872070,4595,4595,4595,4595,0
20240911,150200,103872070,4595,4595,4595,4595,0
20240911,150100,103872070,4595,4595,4595,4595,0
20240911,150000,103872070,4595,4595,4595,4595,0
20240911,145900,103872070,4595,4595,4595,4595,0
20240911,145800,103872070,4595,4580,4595,4580,9
20240911,145700,103830745,4530,4530,4530,4530,0
20240911,145600,103830745,4530,4590,4590,4530,560
20240911,145500,101283100,4590,4590,4590,4590,0
20240911,145400,101283100,4590,4590,4590,4590,0
20240911,145300,101283100,4590,4590,4590,4590,0
20240911,145200,101283100,4590,4590,4590,4590,0
20240911,145100,101283100,4590,4590,4590,4590,0
20240911,145000,101283100,4590,4590,4590,4590,0
20240911,144900,101283100,4590,4590,4590,4590,0
20240911,144800,101283100,4590,4590,4590,4590,76
20240911,144700,100934260,4590,4590,4590,4590,0
20240911,144600,100934260,4590,4590,4590,4590,0
20240911,144500,100934260,4590,4590,4590,4590,0
20240911,144400,100934260,4590,4590,4590,4590,0
20240911,144300,100934260,4590,4590,4590,4590,0
20240911,144200,100934260,4590,4590,4590,4590,0
20240911,144100,100934260,4590,4590,4590,4590,2
20240911,144000,100925080,4595,4595,4595,4595,0
20240911,143900,100925080,4595,4595,4595,4595,0
20240911,143800,100925080,4595,4595,4595,4595,0
20240911,143700,100925080,4595,4595,4595,4595,0
20240911,143600,100925080,4595,4595,4595,4595,0
20240911,143500,100925080,4595,4595,4595,4595,0
20240911,143400,100925080,4595,4595,4595,4595,0
20240911,143300,100925080,4595,4595,4595,4595,0
20240911,143200,100925080,4595,4595,4595,4595,0
20240911,143100,100925080,4595,4600,4600,4595,38
20240911,143000,100750450,4600,4600,4600,4600,0
20240911,142900,100750450,4600,4600,4600,4600,3
20240911,142800,100736650,4610,4620,4620,4610,69
20240911,142700,100418340,4620,4620,4620,4620,0
20240911,142600,100418340,4620,4620,4620,4620,0
20240911,142500,100418340,4620,4620,4620,4620,0
20240911,142400,100418340,4620,4620,4620,4620,7
20240911,142300,100386000,4650,4650,4650,4650,0
20240911,142200,100386000,4650,4650,4650,4650,0
20240911,142100,100386000,4650,4650,4650,4650,0
20240911,142000,100386000,4650,4650,4650,4650,0
20240911,141900,100386000,4650,4650,4650,4650,0
20240911,141800,100386000,4650,4650,4650,4650,0
20240911,141700,100386000,4650,4650,4650,4650,0
20240911,141600,100386000,4650,4650,4650,4650,0
20240911,141500,100386000,4650,4650,4650,4650,0
20240911,141400,100386000,4650,4650,4650,4650,0
20240911,141300,100386000,4650,4650,4650,4650,0
20240911,141200,100386000,4650,4650,4650,4650,0
20240911,141100,100386000,4650,4650,4650,4650,0
20240911,141000,100386000,4650,4650,4650,4650,0
20240911,140900,100386000,4650,4650,4650,4650,0
20240911,140800,100386000,4650,4650,4650,4650,0
20240911,140700,100386000,4650,4650,4650,4650,0
20240911,140600,100386000,4650,4650,4650,4650,0
20240911,140500,100386000,4650,4650,4650,4650,0
20240911,140400,100386000,4650,4650,4650,4650,0
20240911,140300,100386000,4650,4650,4650,4650,0
20240911,140200,100386000,4650,4650,4650,4650,0
20240911,140100,100386000,4650,4650,4650,4650,0
20240911,140000,100386000,4650,4640,4650,4640,49
20240911,135900,100158480,4640,4640,4640,4640,0
20240911,135800,100158480,4640,4640,4640,4640,0
20240911,135700,100158480,4640,4615,4640,4615,58
20240911,135600,99890735,4610,4610,4610,4610,0
20240911,135500,99890735,4610,4610,4610,4610,0
20240911,135400,99890735,4610,4610,4610,4610,0
20240911,135300,99890735,4610,4610,4610,4610,0
20240911,135200,99890735,4610,4610,4610,4610,0
20240911,135100,99890735,4610,4610,4610,4610,0
20240911,135000,99890735,4610,4610,4610,4610,0
20240911,134900,99890735,4610,4610,4610,4610,0
20240911,134800,99890735,4610,4610,4610,4610,0
20240911,134700,99890735,4610,4610,4610,4610,0
20240911,134600,99890735,4610,4610,4610,4610,0
20240911,134500,99890735,4610,4610,4610,4610,0
20240911,134400,99890735,4610,4610,4610,4610,0
20240911,134300,99890735,4610,4610,4610,4610,0
20240911,134200,99890735,4610,4610,4610,4610,0
20240911,134100,99890735,4610,4610,4610,4610,0
20240911,134000,99890735,4610,4610,4610,4610,6
20240911,133900,99863075,4610,4610,4610,4610,0
20240911,133800,99863075,4610,4610,4610,4610,0
20240911,133700,99863075,4610,4610,4610,4610,0
20240911,133600,99863075,4610,4610,4610,4610,0
20240911,133500,99863075,4610,4610,4610,4610,61
20240911,133400,99581865,4640,4640,4640,4640,0
20240911,133300,99581865,4640,4640,4640,4640,0
20240911,133200,99581865,4640,4640,4640,4640,0
20240911,133100,99581865,4640,4640,4640,4640,0
20240911,133000,99581865,4640,4640,4640,4640,0
20240911,132900,99581865,4640,4640,4640,4640,0
20240911,132800,99581865,4640,4640,4640,4640,0
20240911,132700,99581865,4640,4640,4640,4640,0
20240911,132600,99581865,4640,4640,4640,4640,0
20240911,132500,99581865,4640,4640,4640,4640,0
20240911,132400,99581865,4640,4640,4640,4640,0
20240911,132300,99581865,4640,4640,4640,4640,1
20240911,132200,99577225,4645,4645,4645,4645,20
20240911,132100,99484325,4645,4645,4645,4645,0
20240911,132000,99484325,4645,4645,4645,4645,0
20240911,131900,99484325,4645,4645,4645,4645,0
20240911,131800,99484325,4645,4645,4645,4645,0
20240911,131700,99484325,4645,4645,4645,4645,0
20240911,131600,99484325,4645,4645,4645,4645,0
20240911,131500,99484325,4645,4645,4645,4645,24
20240911,131400,99372845,4645,4645,4645,4645,0
20240911,131300,99372845,4645,4645,4645,4645,0
20240911,131200,99372845,4645,4645,4645,4645,0
20240911,131100,99372845,4645,4645,4645,4645,12
20240911,131000,99317105,4645,4645,4645,4645,0
20240911,130900,99317105,4645,4645,4645,4645,0
20240911,130800,99317105,4645,4645,4645,4645,0
20240911,130700,99317105,4645,4645,4645,4645,0
20240911,130600,99317105,4645,4645,4645,4645,0
20240911,130500,99317105,4645,4645,4645,4645,0
20240911,130400,99317105,4645,4645,4645,4645,1
20240911,130300,99312460,4650,4650,4650,4650,0
20240911,130200,99312460,4650,4650,4650,4650,0
20240911,130100,99312460,4650,4650,4650,4650,0
20240911,130000,99312460,4650,4650,4650,4650,0
20240911,125900,99312460,4650,4650,4650,4650,0
20240911,125800,99312460,4650,4650,4650,4650,0
20240911,125700,99312460,4650,4650,4650,4650,1
20240911,125600,99307810,4650,4635,4650,4635,37
20240911,125500,99136300,4630,4630,4630,4630,49
20240911,125400,98909430,4635,4635,4635,4635,0
20240911,125300,98909430,4635,4635,4635,4635,0
20240911,125200,98909430,4635,4635,4635,4635,0
20240911,125100,98909430,4635,4605,4635,4605,87
20240911,125000,98508285,4605,4605,4605,4605,0
20240911,124900,98508285,4605,4605,4605,4605,1
20240911,124800,98503680,4605,4605,4605,4605,49
20240911,124700,98278035,4610,4610,4610,4610,10
20240911,124600,98231935,4650,4650,4650,4650,0
20240911,124500,98231935,4650,4650,4650,4650,0
20240911,124400,98231935,4650,4650,4650,4650,0
20240911,124300,98231935,4650,4650,4650,4650,0
20240911,124200,98231935,4650,4650,4650,4650,0
20240911,124100,98231935,4650,4650,4650,4650,0
20240911,124000,98231935,4650,4645,4650,4645,1100
20240911,123900,93116985,4650,4650,4650,4650,0
20240911,123800,93116985,4650,4620,4650,4620,25
20240911,123700,93001200,4610,4610,4610,4610,0
20240911,123600,93001200,4610,4610,4610,4610,0
20240911,123500,93001200,4610,4610,4610,4610,0
20240911,123400,93001200,4610,4610,4610,4610,0
20240911,123300,93001200,4610,4610,4610,4610,0
20240911,123200,93001200,4610,4610,4610,4610,0
20240911,123100,93001200,4610,4610,4610,4610,0
20240911,123000,93001200,4610,4610,4610,4610,0
20240911,122900,93001200,4610,4610,4610,4610,20
20240911,122800,92909000,4610,4605,4610,4605,22
20240911,122700,92807685,4605,4605,4605,4605,0
20240911,122600,92807685,4605,4605,4605,4605,1
20240911,122500,92803080,4600,4600,4600,4600,0
20240911,122400,92803080,4600,4600,4600,4600,0
20240911,122300,92803080,4600,4600,4600,4600,0
20240911,122200,92803080,4600,4600,4600,4600,0
20240911,122100,92803080,4600,4600,4600,4600,0
20240911,122000,92803080,4600,4600,4600,4600,0
20240911,121900,92803080,4600,4600,4600,4600,0
20240911,121800,92803080,4600,4600,4600,4600,0
20240911,121700,92803080,4600,4600,4600,4600,127
20240911,121600,92218880,4600,4600,4600,4600,0
20240911,121500,92218880,4600,4600,4600,4600,0
20240911,121400,92218880,4600,4600,4600,4600,0
20240911,121300,92218880,4600,4600,4600,4600,0
20240911,121200,92218880,4600,4600,4600,4600,0
20240911,121100,92218880,4600,4600,4600,4600,0
20240911,121000,92218880,4600,4600,4600,4600,3
20240911,120900,92205080,4605,4605,4605,4605,0
20240911,120800,92205080,4605,4605,4605,4605,11
20240911,120700,92154425,4605,4600,4605,4600,300
20240911,120600,90773400,4600,4600,4600,4600,0
20240911,120500,90773400,4600,4600,4600,4600,2
20240911,120400,90764200,4600,4600,4600,4600,0
20240911,120300,90764200,4600,4600,4600,4600,0
20240911,120200,90764200,4600,4600,4600,4600,0
20240911,120100,90764200,4600,4600,4600,4600,0
20240911,120000,90764200,4600,4600,4600,4600,7
20240911,115900,90732000,4600,4600,4600,4600,0
20240911,115800,90732000,4600,4600,4600,4600,0
20240911,115700,90732000,4600,4600,4600,4600,0
20240911,115600,90732000,4600,4600,4600,4600,0
20240911,115500,90732000,4600,4600,4600,4600,0
20240911,115400,90732000,4600,4600,4600,4600,0
20240911,115300,90732000,4600,4600,4600,4600,0
20240911,115200,90732000,4600,4600,4600,4600,0
20240911,115100,90732000,4600,4600,4600,4600,0
20240911,115000,90732000,4600,4600,4600,4600,0
20240911,114900,90732000,4600,4600,4600,4600,0
20240911,114800,90732000,4600,4600,4600,4600,0
20240911,114700,90732000,4600,4600,4600,4600,0
20240911,114600,90732000,4600,4600,4600,4600,0
20240911,114500,90732000,4600,4600,4600,4600,0
20240911,114400,90732000,4600,4600,4600,4600,0
20240911,114300,90732000,4600,4600,4600,4600,0
20240911,114200,90732000,4600,4600,4600,4600,0
20240911,114100,90732000,4600,4600,4600,4600,0
20240911,114000,90732000,4600,4600,4600,4600,0
20240911,113900,90732000,4600,4600,4600,4600,0
20240911,113800,90732000,4600,4600,4600,4600,1
20240911,113700,90727400,4600,4600,4600,4600,1
20240911,113600,90722800,4600,4600,4600,4600,0
20240911,113500,90722800,4600,4600,4600,4600,0
20240911,113400,90722800,4600,4600,4600,4600,17
20240911,113300,90644600,4600,4600,4600,4600,0
20240911,113200,90644600,4600,4600,4600,4600,0
20240911,113100,90644600,4600,4580,4600,4580,33
20240911,113000,90492990,4560,4550,4560,4550,823
20240911,112900,86747800,4550,4550,4550,4550,1305
20240911,112800,80810050,4545,4550,4550,4545,3001
20240911,112700,67170500,4550,4550,4550,4550,0
20240911,112600,67170500,4550,4550,4550,4550,1
20240911,112500,67165950,4550,4550,4550,4550,0
20240911,112400,67165950,4550,4550,4550,4550,0
20240911,112300,67165950,4550,4550,4550,4550,0
20240911,112200,67165950,4550,4550,4550,4550,0
20240911,112100,67165950,4550,4550,4550,4550,0
20240911,112000,67165950,4550,4545,4550,4545,400
20240911,111900,65345975,4550,4550,4550,4550,0
20240911,111800,65345975,4550,4550,4550,4550,0
20240911,111700,65345975,4550,4550,4550,4550,0
20240911,111600,65345975,4550,4550,4550,4550,0
20240911,111500,65345975,4550,4550,4550,4550,0
20240911,111400,65345975,4550,4550,4550,4550,0
20240911,111300,65345975,4550,4550,4550,4550,0
20240911,111200,65345975,4550,4550,4550,4550,0
20240911,111100,65345975,4550,4550,4550,4550,0
20240911,111000,65345975,4550,4550,4550,4550,7
20240911,110900,65314125,4550,4550,4550,4550,5
20240911,110800,65291375,4530,4530,4530,4530,0
20240911,110700,65291375,4530,4530,4530,4530,13
20240911,110600,65232485,4550,4550,4550,4550,2
20240911,110500,65223385,4530,4530,4530,4530,0
20240911,110400,65223385,4530,4530,4530,4530,0
20240911,110300,65223385,4530,4530,4530,4530,0
20240911,110200,65223385,4530,4530,4530,4530,0
20240911,110100,65223385,4530,4540,4540,4530,83
20240911,110000,64847220,4545,4550,4550,4545,214
20240911,105900,63874405,4550,4550,4550,4550,0
20240911,105800,63874405,4550,4550,4550,4550,1
20240911,105700,63869855,4550,4550,4550,4550,0
20240911,105600,63869855,4550,4550,4550,4550,1
20240911,105500,63865305,4545,4545,4545,4545,35
20240911,105400,63706230,4550,4550,4550,4550,0
20240911,105300,63706230,4550,4550,4550,4550,0
20240911,105200,63706230,4550,4550,4550,4550,0
20240911,105100,63706230,4550,4550,4550,4550,0
20240911,105000,63706230,4550,4550,4550,4550,0
20240911,104900,63706230,4550,4550,4550,4550,0
20240911,104800,63706230,4550,4550,4550,4550,318
20240911,104700,62259330,4550,4550,4550,4550,0
20240911,104600,62259330,4550,4550,4550,4550,0
20240911,104500,62259330,4550,4550,4550,4550,0
20240911,104400,62259330,4550,4550,4550,4550,0
20240911,104300,62259330,4550,4550,4550,4550,0
20240911,104200,62259330,4550,4560,4560,4550,2000
20240911,104100,53151255,4555,4555,4555,4555,0
20240911,104000,53151255,4555,4555,4555,4555,0
20240911,103900,53151255,4555,4585,4585,4555,377
20240911,103800,51433790,4585,4580,4585,4560,22
20240911,103700,51333360,4585,4585,4585,4585,2
20240911,103600,51324190,4585,4585,4585,4585,1
20240911,103500,51319605,4590,4590,4590,4590,0
20240911,103400,51319605,4590,4565,4590,4560,441
20240911,103300,49306510,4595,4570,4595,4565,106
20240911,103200,48822270,4605,4605,4605,4605,0
20240911,103100,48822270,4605,4605,4605,4605,0
20240911,103000,48822270,4605,4605,4605,4605,0
20240911,102900,48822270,4605,4605,4605,4605,0
20240911,102800,48822270,4605,4605,4605,4605,0
20240911,102700,48822270,4605,4605,4605,4605,0
20240911,102600,48822270,4605,4605,4605,4605,1
20240911,102500,48817665,4610,4610,4610,4610,1
20240911,102400,48813055,4600,4575,4600,4560,305
20240911,102300,47421885,4620,4620,4620,4620,0
20240911,102200,47421885,4620,4620,4620,4620,1
20240911,102100,47417265,4610,4575,4610,4560,533
20240911,102000,44985875,4625,4625,4625,4625,0
20240911,101900,44985875,4625,4625,4625,4625,0
20240911,101800,44985875,4625,4625,4625,4625,0
20240911,101700,44985875,4625,4625,4625,4625,0
20240911,101600,44985875,4625,4610,4625,4610,11
20240911,101500,44935050,4600,4600,4600,4600,0
20240911,101400,44935050,4600,4580,4600,4580,5
20240911,101300,44912095,4530,4530,4530,4530,0
20240911,101200,44912095,4530,4575,4625,4530,700
20240911,101100,41729685,4625,4600,4625,4600,5
20240911,101000,41706605,4580,4580,4580,4580,10
20240911,100900,41660805,4575,4570,4575,4570,1249
20240911,100800,35947260,4570,4570,4570,4570,26
20240911,100700,35828440,4565,4565,4565,4565,49
20240911,100600,35604755,4565,4570,4575,4565,117
20240911,100500,35070025,4575,4575,4575,4575,0
20240911,100400,35070025,4575,4575,4575,4575,1
20240911,100300,35065450,4575,4575,4575,4575,0
20240911,100200,35065450,4575,4575,4575,4575,0
20240911,100100,35065450,4575,4575,4575,4575,4
20240911,100000,35047150,4575,4575,4575,4575,1365
20240911,095900,28802275,4575,4575,4575,4575,13
20240911,095800,28742800,4575,4580,4600,4555,509
20240911,095700,26414100,4540,4600,4600,4530,667
20240911,095600,23366075,4605,4605,4605,4605,0
20240911,095500,23366075,4605,4605,4605,4605,0
20240911,095400,23366075,4605,4605,4605,4605,2
20240911,095300,23356865,4595,4595,4595,4595,194
20240911,095200,22465435,4600,4600,4600,4600,0
20240911,095100,22465435,4600,4600,4600,4600,50
20240911,095000,22235435,4600,4600,4600,4600,0
20240911,094900,22235435,4600,4600,4600,4600,0
20240911,094800,22235435,4600,4605,4605,4600,87
20240911,094700,21835230,4605,4605,4605,4605,13
20240911,094600,21775365,4610,4610,4610,4610,11
20240911,094500,21724655,4615,4615,4615,4615,15
20240911,094400,21655430,4615,4620,4620,4615,40
20240911,094300,21470700,4625,4625,4625,4625,4
20240911,094200,21452200,4625,4625,4625,4625,0
20240911,094100,21452200,4625,4625,4625,4625,0
20240911,094000,21452200,4625,4625,4625,4625,12
20240911,093900,21396700,4625,4625,4625,4625,1
20240911,093800,21392075,4625,4625,4625,4625,0
20240911,093700,21392075,4625,4625,4625,4625,0
20240911,093600,21392075,4625,4625,4625,4625,2
20240911,093500,21382825,4625,4625,4625,4625,1
20240911,093400,21378200,4625,4625,4625,4625,0
20240911,093300,21378200,4625,4625,4625,4625,3349
20240911,093200,5889075,4620,4620,4620,4620,0
20240911,093100,5889075,4620,4620,4620,4620,4
20240911,093000,5870595,4620,4620,4620,4620,0
20240911,092900,5870595,4620,4620,4620,4620,150
20240911,092800,5177595,4620,4620,4620,4620,0
20240911,092700,5177595,4620,4620,4620,4620,0
20240911,092600,5177595,4620,4620,4620,4620,5
20240911,092500,5154495,4620,4620,4620,4620,12
20240911,092400,5099055,4630,4630,4630,4630,0
20240911,092300,5099055,4630,4630,4630,4630,0
20240911,092200,5099055,4630,4630,4630,4630,11
20240911,092100,5048125,4635,4635,4635,4635,0
20240911,092000,5048125,4635,4635,4635,4635,0
20240911,091900,5048125,4635,4635,4635,4635,0
20240911,091800,5048125,4635,4635,4635,4635,0
20240911,091700,5048125,4635,4635,4635,4635,0
20240911,091600,5048125,4635,4635,4635,4635,0
20240911,091500,5048125,4635,4635,4635,4635,15
20240911,091400,4978600,4635,4635,4635,4635,0
20240911,091300,4978600,4635,4635,4635,4635,400
20240911,091200,3124600,4650,4650,4650,4650,0
20240911,091100,3124600,4650,4650,4650,4650,3
20240911,091000,3110650,4630,4630,4630,4630,0
20240911,090900,3110650,4630,4630,4630,4630,0
20240911,090800,3110650,4630,4630,4630,4630,0
20240911,090700,3110650,4630,4630,4630,4630,40
20240911,090600,2925450,4630,4630,4630,4630,1
20240911,090500,2920820,4630,4630,4630,4630,41
20240911,090400,2730990,4615,4615,4615,4615,0
20240911,090300,2730990,4615,4620,4620,4615,17
20240911,090200,2652520,4630,4620,4630,4620,97
20240911,090100,2203880,4630,4630,4630,4630,0
20240911,090000,2203880,4630,4630,4630,4630,476