KissMeData/041920/min/candle-20240905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,192300,311577570,4990,4990,4990,4990,3251
20240905,192200,311577570,4990,4990,4990,4990,0
20240905,192100,311577570,4990,4990,4990,4990,0
20240905,192000,311577570,4990,4990,4990,4990,0
20240905,191900,311577570,4990,4990,4990,4990,0
20240905,191800,311577570,4990,4990,4990,4990,0
20240905,191700,311577570,4990,4990,4990,4990,0
20240905,191600,311577570,4990,4990,4990,4990,0
20240905,191500,311577570,4990,4990,4990,4990,0
20240905,191400,311577570,4990,4990,4990,4990,0
20240905,191300,311577570,4990,4990,4990,4990,0
20240905,191200,311577570,4990,4990,4990,4990,0
20240905,191100,311577570,4990,4990,4990,4990,0
20240905,191000,311577570,4990,4990,4990,4990,0
20240905,190900,311577570,4990,4990,4990,4990,0
20240905,190800,311577570,4990,4990,4990,4990,0
20240905,190700,311577570,4990,4990,4990,4990,0
20240905,190600,311577570,4990,4990,4990,4990,0
20240905,190500,311577570,4990,4990,4990,4990,0
20240905,190400,311577570,4990,4990,4990,4990,0
20240905,190300,311577570,4990,4990,4990,4990,0
20240905,190200,311577570,4990,4990,4990,4990,0
20240905,190100,311577570,4990,4990,4990,4990,0
20240905,190000,311577570,4990,4990,4990,4990,0
20240905,185900,311577570,4990,4990,4990,4990,0
20240905,185800,311577570,4990,4990,4990,4990,0
20240905,185700,311577570,4990,4990,4990,4990,0
20240905,185600,311577570,4990,4990,4990,4990,0
20240905,185500,311577570,4990,4990,4990,4990,0
20240905,185400,311577570,4990,4990,4990,4990,0
20240905,185300,311577570,4990,4990,4990,4990,3251
20240905,185200,311577570,4990,4990,4990,4990,0
20240905,185100,311577570,4990,4990,4990,4990,0
20240905,185000,311577570,4990,4990,4990,4990,0
20240905,184900,311577570,4990,4990,4990,4990,0
20240905,184800,311577570,4990,4990,4990,4990,0
20240905,184700,311577570,4990,4990,4990,4990,0
20240905,184600,311577570,4990,4990,4990,4990,0
20240905,184500,311577570,4990,4990,4990,4990,0
20240905,184400,311577570,4990,4990,4990,4990,0
20240905,184300,311577570,4990,4990,4990,4990,0
20240905,184200,311577570,4990,4990,4990,4990,0
20240905,184100,311577570,4990,4990,4990,4990,0
20240905,184000,311577570,4990,4990,4990,4990,0
20240905,183900,311577570,4990,4990,4990,4990,0
20240905,183800,311577570,4990,4990,4990,4990,0
20240905,183700,311577570,4990,4990,4990,4990,0
20240905,183600,311577570,4990,4990,4990,4990,0
20240905,183500,311577570,4990,4990,4990,4990,0
20240905,183400,311577570,4990,4990,4990,4990,0
20240905,183300,311577570,4990,4990,4990,4990,0
20240905,183200,311577570,4990,4990,4990,4990,0
20240905,183100,311577570,4990,4990,4990,4990,0
20240905,183000,311577570,4990,4990,4990,4990,0
20240905,182900,311577570,4990,4990,4990,4990,0
20240905,182800,311577570,4990,4990,4990,4990,0
20240905,182700,311577570,4990,4990,4990,4990,0
20240905,182600,311577570,4990,4990,4990,4990,0
20240905,182500,311577570,4990,4990,4990,4990,0
20240905,182400,311577570,4990,4990,4990,4990,0
20240905,182300,311577570,4990,4990,4990,4990,3251
20240905,182200,311577570,4990,4990,4990,4990,0
20240905,182100,311577570,4990,4990,4990,4990,0
20240905,182000,311577570,4990,4990,4990,4990,0
20240905,181900,311577570,4990,4990,4990,4990,0
20240905,181800,311577570,4990,4990,4990,4990,0
20240905,181700,311577570,4990,4990,4990,4990,0
20240905,181600,311577570,4990,4990,4990,4990,0
20240905,181500,311577570,4990,4990,4990,4990,0
20240905,181400,311577570,4990,4990,4990,4990,0
20240905,181300,311577570,4990,4990,4990,4990,0
20240905,181200,311577570,4990,4990,4990,4990,0
20240905,181100,311577570,4990,4990,4990,4990,0
20240905,181000,311577570,4990,4990,4990,4990,0
20240905,180900,311577570,4990,4990,4990,4990,0
20240905,180800,311577570,4990,4990,4990,4990,0
20240905,180700,311577570,4990,4990,4990,4990,0
20240905,180600,311577570,4990,4990,4990,4990,0
20240905,180500,311577570,4990,4990,4990,4990,0
20240905,180400,311577570,4990,4990,4990,4990,0
20240905,180300,311577570,4990,4990,4990,4990,0
20240905,180200,311577570,4990,4990,4990,4990,0
20240905,180100,311577570,4990,4990,4990,4990,0
20240905,180000,311577570,4990,4990,4990,4990,0
20240905,175900,311577570,4990,4990,4990,4990,0
20240905,175800,311577570,4990,4990,4990,4990,0
20240905,175700,311577570,4990,4990,4990,4990,0
20240905,175600,311577570,4990,4990,4990,4990,0
20240905,175500,311577570,4990,4990,4990,4990,0
20240905,175400,311577570,4990,4990,4990,4990,0
20240905,175300,311577570,4990,4990,4990,4990,3251
20240905,175200,311577570,4990,4990,4990,4990,0
20240905,175100,311577570,4990,4990,4990,4990,0
20240905,175000,311577570,4990,4990,4990,4990,0
20240905,174900,311577570,4990,4990,4990,4990,0
20240905,174800,311577570,4990,4990,4990,4990,0
20240905,174700,311577570,4990,4990,4990,4990,0
20240905,174600,311577570,4990,4990,4990,4990,0
20240905,174500,311577570,4990,4990,4990,4990,0
20240905,174400,311577570,4990,4990,4990,4990,0
20240905,174300,311577570,4990,4990,4990,4990,0
20240905,174200,311577570,4990,4990,4990,4990,0
20240905,174100,311577570,4990,4990,4990,4990,0
20240905,174000,311577570,4990,4990,4990,4990,0
20240905,173900,311577570,4990,4990,4990,4990,0
20240905,173800,311577570,4990,4990,4990,4990,0
20240905,173700,311577570,4990,4990,4990,4990,0
20240905,173600,311577570,4990,4990,4990,4990,0
20240905,173500,311577570,4990,4990,4990,4990,0
20240905,173400,311577570,4990,4990,4990,4990,0
20240905,173300,311577570,4990,4990,4990,4990,0
20240905,173200,311577570,4990,4990,4990,4990,0
20240905,173100,311577570,4990,4990,4990,4990,0
20240905,173000,311577570,4990,4990,4990,4990,0
20240905,172900,311577570,4990,4990,4990,4990,0
20240905,172800,311577570,4990,4990,4990,4990,0
20240905,172700,311577570,4990,4990,4990,4990,0
20240905,172600,311577570,4990,4990,4990,4990,0
20240905,172500,311577570,4990,4990,4990,4990,0
20240905,172400,311577570,4990,4990,4990,4990,0
20240905,172300,311577570,4990,4990,4990,4990,3251
20240905,172200,311577570,4990,4990,4990,4990,0
20240905,172100,311577570,4990,4990,4990,4990,0
20240905,172000,311577570,4990,4990,4990,4990,0
20240905,171900,311577570,4990,4990,4990,4990,0
20240905,171800,311577570,4990,4990,4990,4990,0
20240905,171700,311577570,4990,4990,4990,4990,0
20240905,171600,311577570,4990,4990,4990,4990,0
20240905,171500,311577570,4990,4990,4990,4990,0
20240905,171400,311577570,4990,4990,4990,4990,0
20240905,171300,311577570,4990,4990,4990,4990,0
20240905,171200,311577570,4990,4990,4990,4990,0
20240905,171100,311577570,4990,4990,4990,4990,0
20240905,171000,311577570,4990,4990,4990,4990,0
20240905,170900,311577570,4990,4990,4990,4990,0
20240905,170800,311577570,4990,4990,4990,4990,0
20240905,170700,311577570,4990,4990,4990,4990,0
20240905,170600,311577570,4990,4990,4990,4990,0
20240905,170500,311577570,4990,4990,4990,4990,0
20240905,170400,311577570,4990,4990,4990,4990,0
20240905,170300,311577570,4990,4990,4990,4990,0
20240905,170200,311577570,4990,4990,4990,4990,0
20240905,170100,311577570,4990,4990,4990,4990,0
20240905,170000,311577570,4990,4990,4990,4990,0
20240905,165900,311577570,4990,4990,4990,4990,0
20240905,165800,311577570,4990,4990,4990,4990,0
20240905,165700,311577570,4990,4990,4990,4990,0
20240905,165600,311577570,4990,4990,4990,4990,0
20240905,165500,311577570,4990,4990,4990,4990,0
20240905,165400,311577570,4990,4990,4990,4990,0
20240905,165300,311577570,4990,4990,4990,4990,3251
20240905,165200,311577570,4990,4990,4990,4990,0
20240905,165100,311577570,4990,4990,4990,4990,0
20240905,165000,311577570,4990,4990,4990,4990,0
20240905,164900,311577570,4990,4990,4990,4990,0
20240905,164800,311577570,4990,4990,4990,4990,0
20240905,164700,311577570,4990,4990,4990,4990,0
20240905,164600,311577570,4990,4990,4990,4990,0
20240905,164500,311577570,4990,4990,4990,4990,0
20240905,164400,311577570,4990,4990,4990,4990,0
20240905,164300,311577570,4990,4990,4990,4990,0
20240905,164200,311577570,4990,4990,4990,4990,0
20240905,164100,311577570,4990,4990,4990,4990,0
20240905,164000,311577570,4990,4990,4990,4990,0
20240905,163900,311577570,4990,4990,4990,4990,0
20240905,163800,311577570,4990,4990,4990,4990,0
20240905,163700,311577570,4990,4990,4990,4990,0
20240905,163600,311577570,4990,4990,4990,4990,0
20240905,163500,311577570,4990,4990,4990,4990,0
20240905,163400,311577570,4990,4990,4990,4990,0
20240905,163300,311577570,4990,4990,4990,4990,0
20240905,163200,311577570,4990,4990,4990,4990,0
20240905,163100,311577570,4990,4990,4990,4990,0
20240905,163000,311577570,4990,4990,4990,4990,0
20240905,162900,311577570,4990,4990,4990,4990,0
20240905,162800,311577570,4990,4990,4990,4990,0
20240905,162700,311577570,4990,4990,4990,4990,0
20240905,162600,311577570,4990,4990,4990,4990,0
20240905,162500,311577570,4990,4990,4990,4990,0
20240905,162400,311577570,4990,4990,4990,4990,0
20240905,162300,311577570,4990,4990,4990,4990,3251
20240905,162200,311577570,4990,4990,4990,4990,0
20240905,162100,311577570,4990,4990,4990,4990,0
20240905,162000,311577570,4990,4990,4990,4990,0
20240905,161900,311577570,4990,4990,4990,4990,0
20240905,161800,311577570,4990,4990,4990,4990,0
20240905,161700,311577570,4990,4990,4990,4990,0
20240905,161600,311577570,4990,4990,4990,4990,0
20240905,161500,311577570,4990,4990,4990,4990,0
20240905,161400,311577570,4990,4990,4990,4990,0
20240905,161300,311577570,4990,4990,4990,4990,0
20240905,161200,311577570,4990,4990,4990,4990,0
20240905,161100,311577570,4990,4990,4990,4990,0
20240905,161000,311577570,4990,4990,4990,4990,0
20240905,160900,311577570,4990,4990,4990,4990,0
20240905,160800,311577570,4990,4990,4990,4990,0
20240905,160700,311577570,4990,4990,4990,4990,0
20240905,160600,311577570,4990,4990,4990,4990,0
20240905,160500,311577570,4990,4990,4990,4990,0
20240905,160400,311577570,4990,4990,4990,4990,0
20240905,160300,311577570,4990,4990,4990,4990,0
20240905,160200,311577570,4990,4990,4990,4990,0
20240905,160100,311577570,4990,4990,4990,4990,0
20240905,160000,311577570,4990,4990,4990,4990,0
20240905,155900,311577570,4990,4990,4990,4990,0
20240905,155800,311577570,4990,4990,4990,4990,0
20240905,155700,311577570,4990,4990,4990,4990,0
20240905,155600,311577570,4990,4990,4990,4990,0
20240905,155500,311577570,4990,4990,4990,4990,0
20240905,155400,311577570,4990,4990,4990,4990,0
20240905,155300,311577570,4990,4990,4990,4990,3251
20240905,155200,311577570,4990,4990,4990,4990,0
20240905,155100,311577570,4990,4990,4990,4990,0
20240905,155000,311577570,4990,4990,4990,4990,0
20240905,154900,311577570,4990,4990,4990,4990,0
20240905,154800,311577570,4990,4990,4990,4990,0
20240905,154700,311577570,4990,4990,4990,4990,0
20240905,154600,311577570,4990,4990,4990,4990,0
20240905,154500,311577570,4990,4990,4990,4990,0
20240905,154400,311577570,4990,4990,4990,4990,0
20240905,154300,311577570,4990,4990,4990,4990,0
20240905,154200,311577570,4990,4990,4990,4990,0
20240905,154100,311577570,4990,4990,4990,4990,0
20240905,154000,311577570,4990,4990,4990,4990,0
20240905,153900,311577570,4990,4990,4990,4990,0
20240905,153800,311577570,4990,4990,4990,4990,0
20240905,153700,311577570,4990,4990,4990,4990,0
20240905,153600,311577570,4990,4990,4990,4990,0
20240905,153500,311577570,4990,4990,4990,4990,0
20240905,153400,311577570,4990,4990,4990,4990,0
20240905,153300,311577570,4990,4990,4990,4990,0
20240905,153200,311577570,4990,4990,4990,4990,0
20240905,153100,311577570,4990,4990,4990,4990,0
20240905,153000,311577570,4990,4990,4990,4990,3251
20240905,152900,295355080,4955,4955,4955,4955,0
20240905,152800,295355080,4955,4955,4955,4955,0
20240905,152700,295355080,4955,4955,4955,4955,0
20240905,152600,295355080,4955,4955,4955,4955,0
20240905,152500,295355080,4955,4955,4955,4955,0
20240905,152400,295355080,4955,4955,4955,4955,0
20240905,152300,295355080,4955,4955,4955,4955,0
20240905,152200,295355080,4955,4955,4955,4955,0
20240905,152100,295355080,4955,4955,4955,4955,0
20240905,152000,295355080,4955,4955,4955,4955,0
20240905,151900,295355080,4955,4930,4955,4930,125
20240905,151800,294738705,4960,4960,4960,4960,0
20240905,151700,294738705,4960,4960,4960,4960,0
20240905,151600,294738705,4960,4960,4960,4960,10
20240905,151500,294689105,4930,4930,4930,4930,204
20240905,151400,293683385,4935,4935,4935,4935,100
20240905,151300,293189885,4935,4935,4935,4935,2
20240905,151200,293180015,4970,4960,4985,4960,50
20240905,151100,292931290,4955,4955,4955,4955,35
20240905,151000,292757865,4950,4950,4950,4950,0
20240905,150900,292757865,4950,4950,4950,4950,500
20240905,150800,290282865,4950,4950,4950,4950,2
20240905,150700,290272965,4940,4940,4940,4940,0
20240905,150600,290272965,4940,4935,4940,4935,547
20240905,150500,287572020,4935,4905,4935,4905,252
20240905,150400,286335900,4905,4910,4910,4905,550
20240905,150300,283638025,4905,4920,4920,4900,1268
20240905,150200,277414830,4920,4935,4935,4920,100
20240905,150100,276922300,4955,4955,4955,4955,0
20240905,150000,276922300,4955,4955,4955,4955,1
20240905,145900,276917345,4930,4935,4935,4930,95
20240905,145800,276448970,4935,4935,4935,4935,20
20240905,145700,276350270,4930,4930,4930,4930,0
20240905,145600,276350270,4930,4930,4930,4930,105
20240905,145500,275832620,4930,4930,4930,4930,0
20240905,145400,275832620,4930,4930,4930,4930,0
20240905,145300,275832620,4930,4930,4930,4930,0
20240905,145200,275832620,4930,4950,4950,4930,700
20240905,145100,272371440,4950,4950,4950,4950,0
20240905,145000,272371440,4950,4950,4950,4950,1
20240905,144900,272366490,4985,4985,4985,4985,0
20240905,144800,272366490,4985,4985,4985,4985,0
20240905,144700,272366490,4985,4985,4985,4985,0
20240905,144600,272366490,4985,4985,4985,4985,0
20240905,144500,272366490,4985,4985,4985,4985,0
20240905,144400,272366490,4985,4985,4985,4985,40
20240905,144300,272167090,4985,4985,4985,4985,0
20240905,144200,272167090,4985,4955,4985,4950,202
20240905,144100,271166155,4985,4985,4985,4985,0
20240905,144000,271166155,4985,4955,4985,4955,78
20240905,143900,270779605,4990,4990,4990,4990,102
20240905,143800,270270625,4990,4960,4990,4960,5
20240905,143700,270245750,4950,4950,4950,4950,193
20240905,143600,269290400,4945,4945,4945,4945,0
20240905,143500,269290400,4945,4945,4945,4945,280
20240905,143400,267905800,4935,4930,4935,4930,327
20240905,143300,266292350,4925,4925,4925,4925,0
20240905,143200,266292350,4925,4925,4925,4925,36
20240905,143100,266115050,4925,4925,4925,4925,199
20240905,143000,265134975,4905,4905,4905,4905,0
20240905,142900,265134975,4905,4905,4905,4905,1
20240905,142800,265130070,4900,4900,4900,4900,0
20240905,142700,265130070,4900,4900,4900,4900,0
20240905,142600,265130070,4900,4900,4900,4900,0
20240905,142500,265130070,4900,4900,4900,4900,0
20240905,142400,265130070,4900,4900,4900,4900,0
20240905,142300,265130070,4900,4900,4900,4900,100
20240905,142200,264640070,4900,4910,4910,4900,30
20240905,142100,264493040,4920,4920,4920,4920,0
20240905,142000,264493040,4920,4920,4920,4920,100
20240905,141900,264001040,4900,4905,4905,4900,2
20240905,141800,263991235,4900,4900,4900,4900,0
20240905,141700,263991235,4900,4900,4900,4900,10
20240905,141600,263942235,4900,4900,4900,4900,0
20240905,141500,263942235,4900,4900,4900,4900,0
20240905,141400,263942235,4900,4900,4900,4900,2450
20240905,141300,251937235,4900,4900,4900,4900,0
20240905,141200,251937235,4900,4900,4900,4900,29
20240905,141100,251795135,4905,4905,4905,4905,8
20240905,141000,251755895,4920,4920,4920,4920,0
20240905,140900,251755895,4920,4920,4920,4920,0
20240905,140800,251755895,4920,4905,4920,4905,2
20240905,140700,251746070,4905,4905,4905,4905,0
20240905,140600,251746070,4905,4905,4905,4905,0
20240905,140500,251746070,4905,4905,4905,4905,2
20240905,140400,251736260,4905,4905,4905,4905,78
20240905,140300,251353670,4920,4920,4920,4920,0
20240905,140200,251353670,4920,4915,4920,4915,50
20240905,140100,251107675,4920,4920,4920,4920,20
20240905,140000,251009275,4920,4925,4925,4920,2
20240905,135900,250999430,4930,4930,4930,4930,0
20240905,135800,250999430,4930,4930,4930,4930,0
20240905,135700,250999430,4930,4905,4930,4905,8
20240905,135600,250960165,4905,4905,4905,4905,0
20240905,135500,250960165,4905,4905,4905,4905,0
20240905,135400,250960165,4905,4905,4905,4905,0
20240905,135300,250960165,4905,4910,4910,4905,500
20240905,135200,248507165,4905,4905,4905,4905,0
20240905,135100,248507165,4905,4905,4905,4905,0
20240905,135000,248507165,4905,4915,4915,4905,1451
20240905,134900,241388475,4910,4910,4910,4910,692
20240905,134800,237990755,4905,4905,4905,4905,0
20240905,134700,237990755,4905,4905,4905,4905,230
20240905,134600,236862605,4905,4920,4920,4905,1395
20240905,134500,230009995,4920,4920,4920,4920,0
20240905,134400,230009995,4920,4920,4920,4920,5
20240905,134300,229985395,4920,4920,4920,4920,40
20240905,134200,229788595,4915,4915,4915,4915,193
20240905,134100,228840000,4925,4925,4925,4925,0
20240905,134000,228840000,4925,4925,4925,4925,0
20240905,133900,228840000,4925,4925,4925,4925,0
20240905,133800,228840000,4925,4925,4925,4925,0
20240905,133700,228840000,4925,4925,4925,4925,0
20240905,133600,228840000,4925,4925,4925,4925,0
20240905,133500,228840000,4925,4925,4925,4925,0
20240905,133400,228840000,4925,4925,4925,4925,0
20240905,133300,228840000,4925,4925,4925,4925,100
20240905,133200,228347500,4915,4915,4915,4915,0
20240905,133100,228347500,4915,4915,4915,4915,41
20240905,133000,228145985,4915,4920,4920,4910,5625
20240905,132900,200471755,4920,4920,4920,4920,115
20240905,132800,199905955,4925,4930,4930,4925,2357
20240905,132700,188297305,4930,4930,4930,4930,173
20240905,132600,187444415,4930,4930,4930,4930,128
20240905,132500,186813375,4935,4935,4935,4935,95
20240905,132400,186344550,4935,4935,4935,4935,65
20240905,132300,186023775,4940,4940,4940,4940,330
20240905,132200,184393575,4945,4945,4945,4945,0
20240905,132100,184393575,4945,4945,4945,4945,0
20240905,132000,184393575,4945,4945,4945,4945,0
20240905,131900,184393575,4945,4945,4945,4945,0
20240905,131800,184393575,4945,4930,4945,4930,382
20240905,131700,182510285,4945,4945,4945,4945,2
20240905,131600,182500395,4945,4935,4945,4935,234
20240905,131500,181344930,4925,4925,4925,4925,0
20240905,131400,181344930,4925,4930,4930,4925,1000
20240905,131300,176418010,4935,4935,4935,4935,0
20240905,131200,176418010,4935,4935,4935,4935,19
20240905,131100,176324245,4935,4935,4935,4935,0
20240905,131000,176324245,4935,4935,4935,4935,0
20240905,130900,176324245,4935,4935,4935,4935,501
20240905,130800,173851810,4960,4940,4960,4935,820
20240905,130700,169800955,4945,4960,4960,4945,200
20240905,130600,168811925,4945,4945,4945,4945,100
20240905,130500,168317425,4945,4950,4950,4945,368
20240905,130400,166497595,4960,4960,4960,4960,1
20240905,130300,166492635,4950,4965,4965,4950,520
20240905,130200,163918335,4965,4965,4965,4965,0
20240905,130100,163918335,4965,4965,4965,4965,0
20240905,130000,163918335,4965,4965,4965,4965,0
20240905,125900,163918335,4965,4965,4965,4965,0
20240905,125800,163918335,4965,4965,4965,4965,1
20240905,125700,163913370,4945,4945,4945,4945,0
20240905,125600,163913370,4945,4945,4945,4945,270
20240905,125500,162578220,4965,4965,4965,4965,1
20240905,125400,162573255,4965,4965,4965,4965,0
20240905,125300,162573255,4965,4965,4965,4965,20
20240905,125200,162473955,4945,4945,4945,4945,50
20240905,125100,162226705,4950,4950,4950,4950,0
20240905,125000,162226705,4950,4955,4955,4950,557
20240905,124900,159469550,4955,4955,4955,4955,105
20240905,124800,158949275,4960,4960,4960,4960,0
20240905,124700,158949275,4960,4960,4960,4960,10
20240905,124600,158899675,4970,4970,4970,4970,0
20240905,124500,158899675,4970,4970,4970,4970,1
20240905,124400,158894705,4960,4960,4960,4960,10
20240905,124300,158845105,4960,4960,4960,4960,20
20240905,124200,158745905,4960,4960,4960,4960,0
20240905,124100,158745905,4960,4960,4960,4960,0
20240905,124000,158745905,4960,4960,4960,4960,0
20240905,123900,158745905,4960,4960,4960,4960,35
20240905,123800,158572305,4960,4960,4960,4960,0
20240905,123700,158572305,4960,4960,4960,4960,84
20240905,123600,158155665,4980,4980,4980,4980,40
20240905,123500,157956465,4980,4980,4980,4980,0
20240905,123400,157956465,4980,4980,4980,4980,0
20240905,123300,157956465,4980,4980,4980,4980,0
20240905,123200,157956465,4980,4960,4980,4960,2
20240905,123100,157946525,4955,4955,4955,4955,0
20240905,123000,157946525,4955,4955,4955,4955,10
20240905,122900,157896975,4950,4955,4955,4950,600
20240905,122800,154926750,4955,4955,4955,4955,200
20240905,122700,153935750,4955,4955,4955,4955,0
20240905,122600,153935750,4955,4955,4955,4955,0
20240905,122500,153935750,4955,4955,4955,4955,0
20240905,122400,153935750,4955,4960,4960,4955,900
20240905,122300,149475750,4955,4955,4955,4955,0
20240905,122200,149475750,4955,4965,4965,4955,1091
20240905,122100,144065360,4990,4990,4990,4990,0
20240905,122000,144065360,4990,4990,4990,4990,0
20240905,121900,144065360,4990,4990,4990,4990,1
20240905,121800,144060370,4965,4965,4965,4965,180
20240905,121700,143166670,4965,4965,4965,4965,0
20240905,121600,143166670,4965,4965,4965,4965,1
20240905,121500,143161705,4990,4990,4990,4990,0
20240905,121400,143161705,4990,4990,4990,4990,0
20240905,121300,143161705,4990,4990,4990,4990,0
20240905,121200,143161705,4990,4990,4990,4990,0
20240905,121100,143161705,4990,4990,4990,4990,0
20240905,121000,143161705,4990,4990,4990,4990,0
20240905,120900,143161705,4990,4985,4990,4965,6
20240905,120800,143131845,4970,4970,4970,4970,11
20240905,120700,143077175,4995,4995,4995,4995,0
20240905,120600,143077175,4995,4995,4995,4995,0
20240905,120500,143077175,4995,4995,4995,4995,0
20240905,120400,143077175,4995,4995,4995,4995,0
20240905,120300,143077175,4995,4995,4995,4995,0
20240905,120200,143077175,4995,4995,4995,4995,0
20240905,120100,143077175,4995,4995,4995,4995,1
20240905,120000,143072180,4960,4960,4960,4960,0
20240905,115900,143072180,4960,4960,4960,4960,0
20240905,115800,143072180,4960,4960,4960,4960,0
20240905,115700,143072180,4960,4960,4960,4960,0
20240905,115600,143072180,4960,4960,4960,4960,0
20240905,115500,143072180,4960,4960,4960,4960,0
20240905,115400,143072180,4960,4960,4960,4960,0
20240905,115300,143072180,4960,4960,4960,4960,0
20240905,115200,143072180,4960,4960,4960,4960,0
20240905,115100,143072180,4960,4960,4960,4960,0
20240905,115000,143072180,4960,4960,4960,4960,0
20240905,114900,143072180,4960,4960,4960,4960,0
20240905,114800,143072180,4960,4960,4960,4960,0
20240905,114700,143072180,4960,4960,4960,4960,0
20240905,114600,143072180,4960,4965,4965,4960,434
20240905,114500,140918680,4970,4970,4970,4970,0
20240905,114400,140918680,4970,4970,4970,4970,0
20240905,114300,140918680,4970,4975,4975,4970,3
20240905,114200,140903765,4975,4975,4975,4975,1
20240905,114100,140898790,4980,4980,4980,4980,0
20240905,114000,140898790,4980,4985,4985,4980,4110
20240905,113900,120430440,5030,5030,5030,5030,0
20240905,113800,120430440,5030,5030,5030,5030,0
20240905,113700,120430440,5030,5030,5030,5030,0
20240905,113600,120430440,5030,5030,5030,5030,0
20240905,113500,120430440,5030,4985,5030,4985,250
20240905,113400,119181480,4980,4980,4980,4980,152
20240905,113300,118424520,4980,4980,4980,4980,0
20240905,113200,118424520,4980,4980,4980,4980,0
20240905,113100,118424520,4980,4980,4980,4980,0
20240905,113000,118424520,4980,4980,4980,4980,0
20240905,112900,118424520,4980,4980,4980,4980,4
20240905,112800,118404600,4980,4980,4980,4980,0
20240905,112700,118404600,4980,4980,4980,4980,0
20240905,112600,118404600,4980,4980,4980,4980,0
20240905,112500,118404600,4980,4980,4980,4980,200
20240905,112400,117408600,4980,4980,4980,4980,0
20240905,112300,117408600,4980,4980,4980,4980,0
20240905,112200,117408600,4980,4980,4980,4980,0
20240905,112100,117408600,4980,4980,4980,4980,5
20240905,112000,117383700,4980,4955,4980,4955,30
20240905,111900,117234820,4955,4980,4980,4955,261
20240905,111800,115940940,4980,4965,4980,4960,261
20240905,111700,114643930,4980,4980,4980,4980,103
20240905,111600,114130990,4980,4960,4980,4960,13
20240905,111500,114066270,4965,4975,4975,4965,438
20240905,111400,111888690,4980,4980,4980,4980,0
20240905,111300,111888690,4980,4980,4980,4980,3
20240905,111200,111873750,4980,4980,4980,4980,225
20240905,111100,110753250,4980,4980,4980,4980,0
20240905,111000,110753250,4980,4990,4990,4980,1698
20240905,110900,102295130,4995,4995,4995,4995,282
20240905,110800,100886540,4995,4995,4995,4995,0
20240905,110700,100886540,4995,4995,4995,4995,400
20240905,110600,98888540,5030,5030,5030,5030,0
20240905,110500,98888540,5030,4995,5030,4995,501
20240905,110400,96385510,5030,5020,5030,5000,13
20240905,110300,96320430,5000,5000,5000,5000,5
20240905,110200,96295430,5030,5030,5030,5030,0
20240905,110100,96295430,5030,5030,5030,5030,0
20240905,110000,96295430,5030,5030,5030,5000,102
20240905,105900,95785370,4995,4995,4995,4995,0
20240905,105800,95785370,4995,4995,4995,4995,1000
20240905,105700,90790370,5000,5000,5000,5000,96
20240905,105600,90310370,5000,5000,5000,5000,0
20240905,105500,90310370,5000,5000,5000,5000,270
20240905,105400,88960370,5010,5010,5010,5010,0
20240905,105300,88960370,5010,5010,5010,5010,144
20240905,105200,88238930,5010,5010,5010,5010,300
20240905,105100,86735930,5020,5020,5020,5020,50
20240905,105000,86484930,5030,5030,5030,5030,0
20240905,104900,86484930,5030,5030,5030,5030,103
20240905,104800,85966840,5040,5040,5040,5040,0
20240905,104700,85966840,5040,5040,5040,5040,0
20240905,104600,85966840,5040,5040,5040,5040,0
20240905,104500,85966840,5040,5040,5040,5040,0
20240905,104400,85966840,5040,5040,5040,5040,1
20240905,104300,85961800,5030,5030,5030,5030,70
20240905,104200,85609700,5040,5040,5040,5040,0
20240905,104100,85609700,5040,5040,5040,5040,0
20240905,104000,85609700,5040,5040,5040,5040,0
20240905,103900,85609700,5040,5040,5040,5040,0
20240905,103800,85609700,5040,5040,5040,5040,0
20240905,103700,85609700,5040,5040,5040,5040,0
20240905,103600,85609700,5040,5040,5040,5040,0
20240905,103500,85609700,5040,5040,5040,5040,0
20240905,103400,85609700,5040,5040,5040,5040,0
20240905,103300,85609700,5040,5040,5040,5040,1
20240905,103200,85604660,5040,5040,5040,5040,0
20240905,103100,85604660,5040,5040,5040,5040,0
20240905,103000,85604660,5040,5040,5040,5040,28
20240905,102900,85463540,5010,5010,5010,5010,0
20240905,102800,85463540,5010,5010,5010,5010,0
20240905,102700,85463540,5010,5010,5010,5010,0
20240905,102600,85463540,5010,5010,5010,5010,0
20240905,102500,85463540,5010,5010,5010,5010,0
20240905,102400,85463540,5010,5010,5010,5010,0
20240905,102300,85463540,5010,5040,5040,5010,3109
20240905,102200,69857590,5030,5080,5080,5030,2420
20240905,102100,57644310,5080,5080,5080,5080,6
20240905,102000,57613830,5080,5080,5080,5080,0
20240905,101900,57613830,5080,5080,5080,5080,0
20240905,101800,57613830,5080,5080,5080,5080,0
20240905,101700,57613830,5080,5080,5080,5080,377
20240905,101600,55698670,5090,5090,5090,5090,0
20240905,101500,55698670,5090,5090,5090,5090,0
20240905,101400,55698670,5090,5090,5090,5090,0
20240905,101300,55698670,5090,5090,5090,5090,1
20240905,101200,55693580,5090,5090,5090,5090,0
20240905,101100,55693580,5090,5090,5090,5090,0
20240905,101000,55693580,5090,5090,5090,5090,0
20240905,100900,55693580,5090,5090,5090,5090,0
20240905,100800,55693580,5090,5090,5090,5090,0
20240905,100700,55693580,5090,5090,5090,5090,0
20240905,100600,55693580,5090,5090,5090,5090,0
20240905,100500,55693580,5090,5130,5130,5090,4
20240905,100400,55673180,5080,5080,5080,5080,0
20240905,100300,55673180,5080,5080,5080,5080,0
20240905,100200,55673180,5080,5080,5080,5080,0
20240905,100100,55673180,5080,5080,5080,5080,0
20240905,100000,55673180,5080,5080,5080,5080,34
20240905,095900,55500460,5090,5090,5090,5090,3
20240905,095800,55485190,5090,5090,5090,5090,0
20240905,095700,55485190,5090,5090,5090,5090,0
20240905,095600,55485190,5090,5090,5090,5090,0
20240905,095500,55485190,5090,5090,5090,5090,0
20240905,095400,55485190,5090,5090,5090,5090,1
20240905,095300,55480100,5100,5100,5100,5100,1070
20240905,095200,50023100,5110,5110,5110,5110,20
20240905,095100,49920900,5160,5110,5160,5100,800
20240905,095000,45829300,5110,5110,5110,5110,1
20240905,094900,45824190,5110,5110,5110,5110,0
20240905,094800,45824190,5110,5080,5110,5080,4530
20240905,094700,22722970,5070,5070,5070,5070,0
20240905,094600,22722970,5070,5070,5070,5070,100
20240905,094500,22215970,5070,5070,5070,5070,50
20240905,094400,21962470,5070,5070,5070,5070,0
20240905,094300,21962470,5070,5070,5070,5070,0
20240905,094200,21962470,5070,5070,5070,5070,0
20240905,094100,21962470,5070,5070,5070,5070,0
20240905,094000,21962470,5070,5070,5070,5070,3
20240905,093900,21947260,5070,5070,5070,5070,1
20240905,093800,21942190,5070,5070,5070,5070,2
20240905,093700,21932050,5050,5050,5050,5050,0
20240905,093600,21932050,5050,5050,5050,5050,0
20240905,093500,21932050,5050,5050,5050,5050,290
20240905,093400,20467550,5050,5050,5050,5050,1
20240905,093300,20462500,5050,5050,5050,5050,5
20240905,093200,20437250,5050,5050,5050,5050,0
20240905,093100,20437250,5050,5050,5050,5050,0
20240905,093000,20437250,5050,5050,5050,5050,0
20240905,092900,20437250,5050,5050,5050,5050,0
20240905,092800,20437250,5050,5050,5050,5050,0
20240905,092700,20437250,5050,5050,5050,5050,0
20240905,092600,20437250,5050,5050,5050,5050,0
20240905,092500,20437250,5050,5050,5050,5050,40
20240905,092400,20235250,5050,5050,5050,5050,0
20240905,092300,20235250,5050,5050,5050,5050,0
20240905,092200,20235250,5050,5050,5050,5050,0
20240905,092100,20235250,5050,5050,5050,5050,163
20240905,092000,19412100,5050,5050,5050,5050,0
20240905,091900,19412100,5050,5050,5050,5050,2
20240905,091800,19402000,5060,5060,5060,5060,159
20240905,091700,18597460,5100,5100,5100,5100,100
20240905,091600,18087460,5070,5070,5070,5070,50
20240905,091500,17833960,5050,5090,5090,5050,56
20240905,091400,17550560,5050,5050,5050,5050,0
20240905,091300,17550560,5050,5050,5050,5050,0
20240905,091200,17550560,5050,5100,5100,5050,72
20240905,091100,17185960,5050,5090,5100,5050,23
20240905,091000,17068740,5050,5070,5070,5050,370
20240905,090900,15198830,5080,5100,5100,5080,533
20240905,090800,12490050,5090,5090,5090,5090,1
20240905,090700,12484960,5150,5130,5150,5090,56
20240905,090600,12199260,5170,5170,5170,5170,0
20240905,090500,12199260,5170,5170,5170,5170,17
20240905,090400,12111370,5170,5170,5170,5170,2
20240905,090300,12101030,5140,5140,5140,5140,620
20240905,090200,8914230,5180,5120,5180,5120,324
20240905,090100,7240190,5130,5120,5170,5060,585
20240905,090000,4240280,5120,5050,5120,5050,835