KissMeData/041920/min/candle-20240906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240906,192200,299935360,4850,4850,4850,4850,4402
20240906,192100,299935360,4850,4850,4850,4850,0
20240906,192000,299935360,4850,4850,4850,4850,0
20240906,191900,299935360,4850,4850,4850,4850,0
20240906,191800,299935360,4850,4850,4850,4850,0
20240906,191700,299935360,4850,4850,4850,4850,0
20240906,191600,299935360,4850,4850,4850,4850,0
20240906,191500,299935360,4850,4850,4850,4850,0
20240906,191400,299935360,4850,4850,4850,4850,0
20240906,191300,299935360,4850,4850,4850,4850,0
20240906,191200,299935360,4850,4850,4850,4850,0
20240906,191100,299935360,4850,4850,4850,4850,0
20240906,191000,299935360,4850,4850,4850,4850,0
20240906,190900,299935360,4850,4850,4850,4850,0
20240906,190800,299935360,4850,4850,4850,4850,0
20240906,190700,299935360,4850,4850,4850,4850,0
20240906,190600,299935360,4850,4850,4850,4850,0
20240906,190500,299935360,4850,4850,4850,4850,0
20240906,190400,299935360,4850,4850,4850,4850,0
20240906,190300,299935360,4850,4850,4850,4850,0
20240906,190200,299935360,4850,4850,4850,4850,0
20240906,190100,299935360,4850,4850,4850,4850,0
20240906,190000,299935360,4850,4850,4850,4850,0
20240906,185900,299935360,4850,4850,4850,4850,0
20240906,185800,299935360,4850,4850,4850,4850,0
20240906,185700,299935360,4850,4850,4850,4850,0
20240906,185600,299935360,4850,4850,4850,4850,0
20240906,185500,299935360,4850,4850,4850,4850,0
20240906,185400,299935360,4850,4850,4850,4850,0
20240906,185300,299935360,4850,4850,4850,4850,0
20240906,185200,299935360,4850,4850,4850,4850,4402
20240906,185100,299935360,4850,4850,4850,4850,0
20240906,185000,299935360,4850,4850,4850,4850,0
20240906,184900,299935360,4850,4850,4850,4850,0
20240906,184800,299935360,4850,4850,4850,4850,0
20240906,184700,299935360,4850,4850,4850,4850,0
20240906,184600,299935360,4850,4850,4850,4850,0
20240906,184500,299935360,4850,4850,4850,4850,0
20240906,184400,299935360,4850,4850,4850,4850,0
20240906,184300,299935360,4850,4850,4850,4850,0
20240906,184200,299935360,4850,4850,4850,4850,0
20240906,184100,299935360,4850,4850,4850,4850,0
20240906,184000,299935360,4850,4850,4850,4850,0
20240906,183900,299935360,4850,4850,4850,4850,0
20240906,183800,299935360,4850,4850,4850,4850,0
20240906,183700,299935360,4850,4850,4850,4850,0
20240906,183600,299935360,4850,4850,4850,4850,0
20240906,183500,299935360,4850,4850,4850,4850,0
20240906,183400,299935360,4850,4850,4850,4850,0
20240906,183300,299935360,4850,4850,4850,4850,0
20240906,183200,299935360,4850,4850,4850,4850,0
20240906,183100,299935360,4850,4850,4850,4850,0
20240906,183000,299935360,4850,4850,4850,4850,0
20240906,182900,299935360,4850,4850,4850,4850,0
20240906,182800,299935360,4850,4850,4850,4850,0
20240906,182700,299935360,4850,4850,4850,4850,0
20240906,182600,299935360,4850,4850,4850,4850,0
20240906,182500,299935360,4850,4850,4850,4850,0
20240906,182400,299935360,4850,4850,4850,4850,0
20240906,182300,299935360,4850,4850,4850,4850,0
20240906,182200,299935360,4850,4850,4850,4850,4402
20240906,182100,299935360,4850,4850,4850,4850,0
20240906,182000,299935360,4850,4850,4850,4850,0
20240906,181900,299935360,4850,4850,4850,4850,0
20240906,181800,299935360,4850,4850,4850,4850,0
20240906,181700,299935360,4850,4850,4850,4850,0
20240906,181600,299935360,4850,4850,4850,4850,0
20240906,181500,299935360,4850,4850,4850,4850,0
20240906,181400,299935360,4850,4850,4850,4850,0
20240906,181300,299935360,4850,4850,4850,4850,0
20240906,181200,299935360,4850,4850,4850,4850,0
20240906,181100,299935360,4850,4850,4850,4850,0
20240906,181000,299935360,4850,4850,4850,4850,0
20240906,180900,299935360,4850,4850,4850,4850,0
20240906,180800,299935360,4850,4850,4850,4850,0
20240906,180700,299935360,4850,4850,4850,4850,0
20240906,180600,299935360,4850,4850,4850,4850,0
20240906,180500,299935360,4850,4850,4850,4850,0
20240906,180400,299935360,4850,4850,4850,4850,0
20240906,180300,299935360,4850,4850,4850,4850,0
20240906,180200,299935360,4850,4850,4850,4850,0
20240906,180100,299935360,4850,4850,4850,4850,0
20240906,180000,299935360,4850,4850,4850,4850,0
20240906,175900,299935360,4850,4850,4850,4850,0
20240906,175800,299935360,4850,4850,4850,4850,0
20240906,175700,299935360,4850,4850,4850,4850,0
20240906,175600,299935360,4850,4850,4850,4850,0
20240906,175500,299935360,4850,4850,4850,4850,0
20240906,175400,299935360,4850,4850,4850,4850,0
20240906,175300,299935360,4850,4850,4850,4850,0
20240906,175200,299935360,4850,4850,4850,4850,4402
20240906,175100,299935360,4850,4850,4850,4850,0
20240906,175000,299935360,4850,4850,4850,4850,0
20240906,174900,299935360,4850,4850,4850,4850,0
20240906,174800,299935360,4850,4850,4850,4850,0
20240906,174700,299935360,4850,4850,4850,4850,0
20240906,174600,299935360,4850,4850,4850,4850,0
20240906,174500,299935360,4850,4850,4850,4850,0
20240906,174400,299935360,4850,4850,4850,4850,0
20240906,174300,299935360,4850,4850,4850,4850,0
20240906,174200,299935360,4850,4850,4850,4850,0
20240906,174100,299935360,4850,4850,4850,4850,0
20240906,174000,299935360,4850,4850,4850,4850,0
20240906,173900,299935360,4850,4850,4850,4850,0
20240906,173800,299935360,4850,4850,4850,4850,0
20240906,173700,299935360,4850,4850,4850,4850,0
20240906,173600,299935360,4850,4850,4850,4850,0
20240906,173500,299935360,4850,4850,4850,4850,0
20240906,173400,299935360,4850,4850,4850,4850,0
20240906,173300,299935360,4850,4850,4850,4850,0
20240906,173200,299935360,4850,4850,4850,4850,0
20240906,173100,299935360,4850,4850,4850,4850,0
20240906,173000,299935360,4850,4850,4850,4850,0
20240906,172900,299935360,4850,4850,4850,4850,0
20240906,172800,299935360,4850,4850,4850,4850,0
20240906,172700,299935360,4850,4850,4850,4850,0
20240906,172600,299935360,4850,4850,4850,4850,0
20240906,172500,299935360,4850,4850,4850,4850,0
20240906,172400,299935360,4850,4850,4850,4850,0
20240906,172300,299935360,4850,4850,4850,4850,0
20240906,172200,299935360,4850,4850,4850,4850,4402
20240906,172100,299935360,4850,4850,4850,4850,0
20240906,172000,299935360,4850,4850,4850,4850,0
20240906,171900,299935360,4850,4850,4850,4850,0
20240906,171800,299935360,4850,4850,4850,4850,0
20240906,171700,299935360,4850,4850,4850,4850,0
20240906,171600,299935360,4850,4850,4850,4850,0
20240906,171500,299935360,4850,4850,4850,4850,0
20240906,171400,299935360,4850,4850,4850,4850,0
20240906,171300,299935360,4850,4850,4850,4850,0
20240906,171200,299935360,4850,4850,4850,4850,0
20240906,171100,299935360,4850,4850,4850,4850,0
20240906,171000,299935360,4850,4850,4850,4850,0
20240906,170900,299935360,4850,4850,4850,4850,0
20240906,170800,299935360,4850,4850,4850,4850,0
20240906,170700,299935360,4850,4850,4850,4850,0
20240906,170600,299935360,4850,4850,4850,4850,0
20240906,170500,299935360,4850,4850,4850,4850,0
20240906,170400,299935360,4850,4850,4850,4850,0
20240906,170300,299935360,4850,4850,4850,4850,0
20240906,170200,299935360,4850,4850,4850,4850,0
20240906,170100,299935360,4850,4850,4850,4850,0
20240906,170000,299935360,4850,4850,4850,4850,0
20240906,165900,299935360,4850,4850,4850,4850,0
20240906,165800,299935360,4850,4850,4850,4850,0
20240906,165700,299935360,4850,4850,4850,4850,0
20240906,165600,299935360,4850,4850,4850,4850,0
20240906,165500,299935360,4850,4850,4850,4850,0
20240906,165400,299935360,4850,4850,4850,4850,0
20240906,165300,299935360,4850,4850,4850,4850,0
20240906,165200,299935360,4850,4850,4850,4850,4402
20240906,165100,299935360,4850,4850,4850,4850,0
20240906,165000,299935360,4850,4850,4850,4850,0
20240906,164900,299935360,4850,4850,4850,4850,0
20240906,164800,299935360,4850,4850,4850,4850,0
20240906,164700,299935360,4850,4850,4850,4850,0
20240906,164600,299935360,4850,4850,4850,4850,0
20240906,164500,299935360,4850,4850,4850,4850,0
20240906,164400,299935360,4850,4850,4850,4850,0
20240906,164300,299935360,4850,4850,4850,4850,0
20240906,164200,299935360,4850,4850,4850,4850,0
20240906,164100,299935360,4850,4850,4850,4850,0
20240906,164000,299935360,4850,4850,4850,4850,0
20240906,163900,299935360,4850,4850,4850,4850,0
20240906,163800,299935360,4850,4850,4850,4850,0
20240906,163700,299935360,4850,4850,4850,4850,0
20240906,163600,299935360,4850,4850,4850,4850,0
20240906,163500,299935360,4850,4850,4850,4850,0
20240906,163400,299935360,4850,4850,4850,4850,0
20240906,163300,299935360,4850,4850,4850,4850,0
20240906,163200,299935360,4850,4850,4850,4850,0
20240906,163100,299935360,4850,4850,4850,4850,0
20240906,163000,299935360,4850,4850,4850,4850,0
20240906,162900,299935360,4850,4850,4850,4850,0
20240906,162800,299935360,4850,4850,4850,4850,0
20240906,162700,299935360,4850,4850,4850,4850,0
20240906,162600,299935360,4850,4850,4850,4850,0
20240906,162500,299935360,4850,4850,4850,4850,0
20240906,162400,299935360,4850,4850,4850,4850,0
20240906,162300,299935360,4850,4850,4850,4850,0
20240906,162200,299935360,4850,4850,4850,4850,4402
20240906,162100,299935360,4850,4850,4850,4850,0
20240906,162000,299935360,4850,4850,4850,4850,0
20240906,161900,299935360,4850,4850,4850,4850,0
20240906,161800,299935360,4850,4850,4850,4850,0
20240906,161700,299935360,4850,4850,4850,4850,0
20240906,161600,299935360,4850,4850,4850,4850,0
20240906,161500,299935360,4850,4850,4850,4850,0
20240906,161400,299935360,4850,4850,4850,4850,0
20240906,161300,299935360,4850,4850,4850,4850,0
20240906,161200,299935360,4850,4850,4850,4850,0
20240906,161100,299935360,4850,4850,4850,4850,0
20240906,161000,299935360,4850,4850,4850,4850,0
20240906,160900,299935360,4850,4850,4850,4850,0
20240906,160800,299935360,4850,4850,4850,4850,0
20240906,160700,299935360,4850,4850,4850,4850,0
20240906,160600,299935360,4850,4850,4850,4850,0
20240906,160500,299935360,4850,4850,4850,4850,0
20240906,160400,299935360,4850,4850,4850,4850,0
20240906,160300,299935360,4850,4850,4850,4850,0
20240906,160200,299935360,4850,4850,4850,4850,0
20240906,160100,299935360,4850,4850,4850,4850,0
20240906,160000,299935360,4850,4850,4850,4850,0
20240906,155900,299935360,4850,4850,4850,4850,0
20240906,155800,299935360,4850,4850,4850,4850,0
20240906,155700,299935360,4850,4850,4850,4850,0
20240906,155600,299935360,4850,4850,4850,4850,0
20240906,155500,299935360,4850,4850,4850,4850,0
20240906,155400,299935360,4850,4850,4850,4850,0
20240906,155300,299935360,4850,4850,4850,4850,0
20240906,155200,299935360,4850,4850,4850,4850,4402
20240906,155100,299935360,4850,4850,4850,4850,0
20240906,155000,299935360,4850,4850,4850,4850,0
20240906,154900,299935360,4850,4850,4850,4850,0
20240906,154800,299935360,4850,4850,4850,4850,0
20240906,154700,299935360,4850,4850,4850,4850,0
20240906,154600,299935360,4850,4850,4850,4850,0
20240906,154500,299935360,4850,4850,4850,4850,0
20240906,154400,299935360,4850,4850,4850,4850,0
20240906,154300,299935360,4850,4850,4850,4850,0
20240906,154200,299935360,4850,4850,4850,4850,0
20240906,154100,299935360,4850,4850,4850,4850,0
20240906,154000,299935360,4850,4850,4850,4850,0
20240906,153900,299935360,4850,4850,4850,4850,0
20240906,153800,299935360,4850,4850,4850,4850,0
20240906,153700,299935360,4850,4850,4850,4850,0
20240906,153600,299935360,4850,4850,4850,4850,0
20240906,153500,299935360,4850,4850,4850,4850,0
20240906,153400,299935360,4850,4850,4850,4850,0
20240906,153300,299935360,4850,4850,4850,4850,0
20240906,153200,299935360,4850,4850,4850,4850,0
20240906,153100,299935360,4850,4850,4850,4850,0
20240906,153000,299935360,4850,4850,4850,4850,4402
20240906,152900,278585660,4835,4835,4835,4835,0
20240906,152800,278585660,4835,4835,4835,4835,0
20240906,152700,278585660,4835,4835,4835,4835,0
20240906,152600,278585660,4835,4835,4835,4835,0
20240906,152500,278585660,4835,4835,4835,4835,0
20240906,152400,278585660,4835,4835,4835,4835,0
20240906,152300,278585660,4835,4835,4835,4835,0
20240906,152200,278585660,4835,4835,4835,4835,0
20240906,152100,278585660,4835,4835,4835,4835,0
20240906,152000,278585660,4835,4835,4835,4835,0
20240906,151900,278585660,4835,4820,4835,4800,425
20240906,151800,276536020,4820,4820,4820,4820,0
20240906,151700,276536020,4820,4795,4820,4795,294
20240906,151600,275125385,4800,4800,4800,4800,112
20240906,151500,274587785,4800,4800,4800,4795,631
20240906,151400,271560755,4800,4800,4800,4800,20
20240906,151300,271464755,4820,4805,4825,4795,641
20240906,151200,268387560,4805,4805,4805,4805,0
20240906,151100,268387560,4805,4805,4805,4805,0
20240906,151000,268387560,4805,4805,4805,4805,200
20240906,150900,267426560,4830,4830,4830,4830,0
20240906,150800,267426560,4830,4830,4830,4830,1
20240906,150700,267421730,4800,4805,4805,4800,48
20240906,150600,267191120,4800,4820,4820,4800,807
20240906,150500,263316835,4800,4800,4800,4800,350
20240906,150400,261636835,4805,4805,4805,4805,471
20240906,150300,259373680,4840,4840,4840,4840,0
20240906,150200,259373680,4840,4810,4840,4805,240
20240906,150100,258219300,4815,4840,4840,4810,814
20240906,150000,254299875,4845,4845,4845,4845,0
20240906,145900,254299875,4845,4845,4845,4845,0
20240906,145800,254299875,4845,4845,4845,4845,100
20240906,145700,253815375,4845,4845,4845,4845,1
20240906,145600,253810530,4830,4830,4830,4830,0
20240906,145500,253810530,4830,4830,4830,4830,0
20240906,145400,253810530,4830,4830,4830,4830,76
20240906,145300,253443450,4845,4845,4845,4845,0
20240906,145200,253443450,4845,4845,4845,4845,0
20240906,145100,253443450,4845,4845,4845,4845,0
20240906,145000,253443450,4845,4810,4845,4810,1344
20240906,144900,246968145,4810,4810,4810,4810,0
20240906,144800,246968145,4810,4810,4810,4810,0
20240906,144700,246968145,4810,4810,4810,4810,5
20240906,144600,246944095,4840,4840,4840,4840,0
20240906,144500,246944095,4840,4840,4840,4840,0
20240906,144400,246944095,4840,4840,4840,4840,500
20240906,144300,244524095,4840,4840,4840,4840,2
20240906,144200,244514415,4840,4840,4840,4840,0
20240906,144100,244514415,4840,4840,4840,4840,0
20240906,144000,244514415,4840,4810,4840,4810,500
20240906,143900,242109385,4810,4815,4815,4810,2000
20240906,143800,232489235,4810,4830,4830,4810,3364
20240906,143700,216282475,4830,4830,4830,4830,0
20240906,143600,216282475,4830,4830,4830,4830,0
20240906,143500,216282475,4830,4835,4835,4830,1002
20240906,143400,211442765,4835,4835,4835,4835,10
20240906,143300,211394415,4825,4825,4825,4825,0
20240906,143200,211394415,4825,4825,4825,4825,0
20240906,143100,211394415,4825,4825,4825,4825,0
20240906,143000,211394415,4825,4825,4825,4825,0
20240906,142900,211394415,4825,4825,4825,4825,0
20240906,142800,211394415,4825,4825,4825,4825,0
20240906,142700,211394415,4825,4825,4825,4825,0
20240906,142600,211394415,4825,4825,4825,4825,0
20240906,142500,211394415,4825,4825,4825,4825,95
20240906,142400,210936040,4830,4830,4830,4830,463
20240906,142300,208699750,4830,4830,4830,4830,0
20240906,142200,208699750,4830,4830,4830,4830,565
20240906,142100,205970800,4830,4830,4830,4830,1584
20240906,142000,198320080,4830,4830,4830,4830,0
20240906,141900,198320080,4830,4830,4830,4830,182
20240906,141800,197441020,4830,4830,4830,4830,0
20240906,141700,197441020,4830,4830,4830,4830,393
20240906,141600,195542830,4830,4830,4830,4830,10
20240906,141500,195494530,4840,4840,4840,4840,0
20240906,141400,195494530,4840,4840,4840,4840,0
20240906,141300,195494530,4840,4840,4840,4840,0
20240906,141200,195494530,4840,4840,4840,4840,0
20240906,141100,195494530,4840,4840,4840,4840,0
20240906,141000,195494530,4840,4840,4840,4840,0
20240906,140900,195494530,4840,4840,4840,4840,0
20240906,140800,195494530,4840,4840,4840,4840,1
20240906,140700,195489690,4835,4835,4835,4835,262
20240906,140600,194222920,4840,4840,4840,4840,0
20240906,140500,194222920,4840,4840,4840,4840,0
20240906,140400,194222920,4840,4840,4840,4840,0
20240906,140300,194222920,4840,4840,4840,4840,0
20240906,140200,194222920,4840,4840,4840,4840,0
20240906,140100,194222920,4840,4840,4840,4840,1
20240906,140000,194218080,4845,4845,4845,4845,320
20240906,135900,192667680,4845,4845,4845,4845,0
20240906,135800,192667680,4845,4845,4845,4845,0
20240906,135700,192667680,4845,4845,4845,4845,0
20240906,135600,192667680,4845,4845,4845,4845,12
20240906,135500,192609540,4830,4830,4830,4830,0
20240906,135400,192609540,4830,4830,4830,4830,0
20240906,135300,192609540,4830,4830,4830,4830,0
20240906,135200,192609540,4830,4830,4830,4830,0
20240906,135100,192609540,4830,4830,4830,4830,0
20240906,135000,192609540,4830,4830,4830,4830,0
20240906,134900,192609540,4830,4830,4830,4830,0
20240906,134800,192609540,4830,4835,4835,4830,140
20240906,134700,191933190,4845,4845,4845,4845,45
20240906,134600,191715165,4845,4845,4845,4845,0
20240906,134500,191715165,4845,4845,4845,4845,0
20240906,134400,191715165,4845,4845,4845,4845,0
20240906,134300,191715165,4845,4845,4845,4845,0
20240906,134200,191715165,4845,4845,4845,4845,0
20240906,134100,191715165,4845,4845,4845,4845,4
20240906,134000,191695785,4850,4850,4850,4850,0
20240906,133900,191695785,4850,4850,4850,4850,2
20240906,133800,191686085,4835,4835,4835,4835,0
20240906,133700,191686085,4835,4835,4835,4835,100
20240906,133600,191202585,4850,4850,4850,4850,0
20240906,133500,191202585,4850,4850,4850,4850,0
20240906,133400,191202585,4850,4850,4850,4850,6
20240906,133300,191173485,4850,4850,4850,4850,0
20240906,133200,191173485,4850,4850,4850,4850,202
20240906,133100,190193785,4855,4855,4855,4855,0
20240906,133000,190193785,4855,4855,4855,4855,0
20240906,132900,190193785,4855,4855,4855,4855,0
20240906,132800,190193785,4855,4855,4855,4855,0
20240906,132700,190193785,4855,4855,4855,4855,1187
20240906,132600,184430900,4865,4865,4865,4865,0
20240906,132500,184430900,4865,4865,4865,4865,0
20240906,132400,184430900,4865,4865,4865,4865,0
20240906,132300,184430900,4865,4865,4865,4865,0
20240906,132200,184430900,4865,4865,4865,4865,0
20240906,132100,184430900,4865,4865,4865,4865,0
20240906,132000,184430900,4865,4865,4865,4865,0
20240906,131900,184430900,4865,4865,4865,4865,0
20240906,131800,184430900,4865,4865,4865,4865,10
20240906,131700,184382250,4865,4865,4865,4865,0
20240906,131600,184382250,4865,4865,4865,4865,4
20240906,131500,184362790,4870,4870,4870,4870,0
20240906,131400,184362790,4870,4870,4870,4870,0
20240906,131300,184362790,4870,4870,4870,4870,0
20240906,131200,184362790,4870,4870,4870,4870,100
20240906,131100,183875790,4860,4860,4860,4860,0
20240906,131000,183875790,4860,4860,4860,4860,210
20240906,130900,182855190,4855,4855,4855,4855,0
20240906,130800,182855190,4855,4855,4855,4855,0
20240906,130700,182855190,4855,4855,4855,4855,0
20240906,130600,182855190,4855,4855,4855,4855,82
20240906,130500,182457080,4855,4855,4855,4855,915
20240906,130400,178014755,4835,4835,4835,4835,0
20240906,130300,178014755,4835,4835,4835,4835,0
20240906,130200,178014755,4835,4830,4835,4830,60
20240906,130100,177724660,4835,4835,4835,4835,4
20240906,130000,177705320,4835,4835,4835,4835,30
20240906,125900,177560270,4835,4835,4835,4835,0
20240906,125800,177560270,4835,4835,4835,4835,36
20240906,125700,177386210,4835,4835,4835,4835,0
20240906,125600,177386210,4835,4835,4835,4835,0
20240906,125500,177386210,4835,4835,4835,4835,0
20240906,125400,177386210,4835,4835,4835,4835,0
20240906,125300,177386210,4835,4835,4835,4835,0
20240906,125200,177386210,4835,4835,4835,4835,1
20240906,125100,177381375,4835,4835,4835,4835,0
20240906,125000,177381375,4835,4835,4835,4835,0
20240906,124900,177381375,4835,4835,4835,4835,0
20240906,124800,177381375,4835,4835,4835,4835,7
20240906,124700,177347530,4830,4830,4830,4830,0
20240906,124600,177347530,4830,4830,4830,4830,0
20240906,124500,177347530,4830,4830,4830,4830,0
20240906,124400,177347530,4830,4830,4830,4830,0
20240906,124300,177347530,4830,4830,4830,4830,0
20240906,124200,177347530,4830,4830,4830,4830,0
20240906,124100,177347530,4830,4835,4835,4830,700
20240906,124000,173966480,4830,4830,4830,4830,0
20240906,123900,173966480,4830,4830,4830,4830,0
20240906,123800,173966480,4830,4830,4830,4830,0
20240906,123700,173966480,4830,4830,4830,4830,0
20240906,123600,173966480,4830,4830,4855,4830,27
20240906,123500,173836045,4835,4835,4835,4835,0
20240906,123400,173836045,4835,4835,4835,4835,953
20240906,123300,169228290,4860,4860,4860,4860,0
20240906,123200,169228290,4860,4860,4860,4860,0
20240906,123100,169228290,4860,4860,4860,4860,0
20240906,123000,169228290,4860,4860,4860,4860,5
20240906,122900,169203990,4860,4860,4860,4860,0
20240906,122800,169203990,4860,4860,4860,4860,0
20240906,122700,169203990,4860,4860,4860,4860,0
20240906,122600,169203990,4860,4860,4860,4860,0
20240906,122500,169203990,4860,4860,4860,4860,0
20240906,122400,169203990,4860,4860,4860,4860,0
20240906,122300,169203990,4860,4860,4860,4860,0
20240906,122200,169203990,4860,4860,4860,4860,0
20240906,122100,169203990,4860,4860,4860,4860,0
20240906,122000,169203990,4860,4860,4860,4860,0
20240906,121900,169203990,4860,4860,4860,4860,0
20240906,121800,169203990,4860,4835,4860,4830,806
20240906,121700,165306960,4835,4835,4835,4835,0
20240906,121600,165306960,4835,4835,4835,4835,0
20240906,121500,165306960,4835,4835,4835,4835,0
20240906,121400,165306960,4835,4835,4835,4835,0
20240906,121300,165306960,4835,4835,4835,4835,0
20240906,121200,165306960,4835,4835,4835,4835,0
20240906,121100,165306960,4835,4835,4835,4835,0
20240906,121000,165306960,4835,4860,4860,4835,500
20240906,120900,162885905,4865,4865,4865,4865,0
20240906,120800,162885905,4865,4865,4865,4865,0
20240906,120700,162885905,4865,4865,4865,4865,0
20240906,120600,162885905,4865,4865,4865,4865,21
20240906,120500,162783740,4865,4865,4865,4865,0
20240906,120400,162783740,4865,4865,4865,4865,3
20240906,120300,162769145,4865,4865,4865,4865,0
20240906,120200,162769145,4865,4865,4865,4865,7
20240906,120100,162735090,4835,4835,4835,4835,0
20240906,120000,162735090,4835,4835,4835,4835,0
20240906,115900,162735090,4835,4835,4835,4835,0
20240906,115800,162735090,4835,4835,4835,4835,0
20240906,115700,162735090,4835,4835,4835,4835,0
20240906,115600,162735090,4835,4835,4835,4835,0
20240906,115500,162735090,4835,4840,4840,4835,356
20240906,115400,161013720,4835,4835,4835,4835,0
20240906,115300,161013720,4835,4835,4835,4835,0
20240906,115200,161013720,4835,4850,4850,4835,376
20240906,115100,159193560,4855,4860,4860,4855,250
20240906,115000,157979470,4865,4865,4865,4865,0
20240906,114900,157979470,4865,4865,4865,4865,0
20240906,114800,157979470,4865,4870,4870,4865,633
20240906,114700,154899610,4875,4875,4875,4875,9
20240906,114600,154855735,4875,4875,4875,4875,1
20240906,114500,154850860,4870,4870,4870,4870,0
20240906,114400,154850860,4870,4870,4870,4870,0
20240906,114300,154850860,4870,4870,4870,4870,0
20240906,114200,154850860,4870,4870,4870,4870,0
20240906,114100,154850860,4870,4870,4870,4870,5
20240906,114000,154826510,4875,4880,4880,4875,129
20240906,113900,154197255,4875,4875,4875,4875,0
20240906,113800,154197255,4875,4875,4875,4875,0
20240906,113700,154197255,4875,4875,4875,4875,0
20240906,113600,154197255,4875,4875,4875,4875,0
20240906,113500,154197255,4875,4875,4875,4875,9
20240906,113400,154153380,4880,4880,4880,4880,35
20240906,113300,153982580,4875,4875,4875,4875,20
20240906,113200,153885080,4880,4880,4880,4880,20
20240906,113100,153787480,4880,4880,4880,4880,0
20240906,113000,153787480,4880,4880,4880,4880,0
20240906,112900,153787480,4880,4880,4880,4880,0
20240906,112800,153787480,4880,4880,4880,4880,0
20240906,112700,153787480,4880,4880,4880,4880,2
20240906,112600,153777720,4880,4880,4880,4880,0
20240906,112500,153777720,4880,4880,4880,4880,8
20240906,112400,153738680,4880,4880,4880,4880,0
20240906,112300,153738680,4880,4880,4880,4880,0
20240906,112200,153738680,4880,4880,4880,4880,0
20240906,112100,153738680,4880,4880,4880,4880,0
20240906,112000,153738680,4880,4880,4880,4880,0
20240906,111900,153738680,4880,4880,4880,4880,0
20240906,111800,153738680,4880,4880,4880,4880,0
20240906,111700,153738680,4880,4880,4880,4880,0
20240906,111600,153738680,4880,4880,4880,4880,0
20240906,111500,153738680,4880,4880,4880,4880,0
20240906,111400,153738680,4880,4880,4880,4880,440
20240906,111300,151591480,4905,4905,4905,4905,0
20240906,111200,151591480,4905,4905,4905,4905,101
20240906,111100,151096075,4880,4885,4885,4880,683
20240906,111000,147762735,4880,4880,4880,4880,0
20240906,110900,147762735,4880,4880,4880,4880,0
20240906,110800,147762735,4880,4900,4900,4880,1611
20240906,110700,139888475,4900,4900,4900,4900,0
20240906,110600,139888475,4900,4900,4900,4900,0
20240906,110500,139888475,4900,4900,4900,4900,459
20240906,110400,137639375,4910,4910,4910,4910,0
20240906,110300,137639375,4910,4910,4910,4910,0
20240906,110200,137639375,4910,4910,4910,4910,0
20240906,110100,137639375,4910,4910,4910,4910,0
20240906,110000,137639375,4910,4910,4910,4910,0
20240906,105900,137639375,4910,4910,4910,4910,0
20240906,105800,137639375,4910,4910,4910,4910,0
20240906,105700,137639375,4910,4910,4910,4910,50
20240906,105600,137393875,4900,4900,4900,4900,2000
20240906,105500,127593875,4900,4900,4900,4900,2227
20240906,105400,116681575,4910,4910,4910,4910,0
20240906,105300,116681575,4910,4910,4910,4910,0
20240906,105200,116681575,4910,4910,4910,4910,0
20240906,105100,116681575,4910,4910,4910,4910,0
20240906,105000,116681575,4910,4910,4910,4910,0
20240906,104900,116681575,4910,4910,4910,4910,0
20240906,104800,116681575,4910,4905,4910,4905,9
20240906,104700,116637390,4910,4910,4910,4910,0
20240906,104600,116637390,4910,4910,4910,4910,101
20240906,104500,116141480,4910,4910,4910,4910,1
20240906,104400,116136570,4875,4875,4875,4875,0
20240906,104300,116136570,4875,4875,4875,4875,0
20240906,104200,116136570,4875,4875,4875,4875,0
20240906,104100,116136570,4875,4875,4875,4875,0
20240906,104000,116136570,4875,4875,4875,4875,0
20240906,103900,116136570,4875,4875,4875,4875,0
20240906,103800,116136570,4875,4875,4875,4875,0
20240906,103700,116136570,4875,4875,4875,4875,0
20240906,103600,116136570,4875,4875,4875,4875,0
20240906,103500,116136570,4875,4875,4875,4875,40
20240906,103400,115941570,4870,4870,4870,4870,1
20240906,103300,115936700,4875,4875,4875,4875,0
20240906,103200,115936700,4875,4875,4875,4875,0
20240906,103100,115936700,4875,4875,4875,4875,52
20240906,103000,115683200,4920,4920,4920,4920,40
20240906,102900,115486400,4920,4920,4920,4920,0
20240906,102800,115486400,4920,4920,4920,4920,1
20240906,102700,115481480,4920,4920,4920,4920,1
20240906,102600,115476560,4920,4920,4920,4920,0
20240906,102500,115476560,4920,4875,4920,4875,2
20240906,102400,115466765,4920,4920,4920,4920,1
20240906,102300,115461845,4920,4920,4920,4920,2
20240906,102200,115452005,4920,4920,4920,4920,1
20240906,102100,115447085,4870,4870,4870,4870,0
20240906,102000,115447085,4870,4870,4870,4870,0
20240906,101900,115447085,4870,4870,4870,4870,0
20240906,101800,115447085,4870,4875,4875,4870,101
20240906,101700,114954730,4915,4915,4915,4915,0
20240906,101600,114954730,4915,4915,4915,4915,0
20240906,101500,114954730,4915,4915,4915,4915,10
20240906,101400,114905580,4910,4910,4910,4910,0
20240906,101300,114905580,4910,4870,4910,4870,1068
20240906,101200,109662160,4860,4860,4860,4860,1
20240906,101100,109657300,4820,4820,4820,4820,0
20240906,101000,109657300,4820,4860,4860,4815,1001
20240906,100900,104812855,4855,4885,4885,4855,666
20240906,100800,101569650,4875,4875,4875,4875,0
20240906,100700,101569650,4875,4885,4895,4875,314
20240906,100600,100036470,4895,4895,4895,4895,20
20240906,100500,99938570,4885,4885,4885,4885,0
20240906,100400,99938570,4885,4885,4885,4885,30
20240906,100300,99792020,4890,4895,4895,4890,207
20240906,100200,98779720,4900,4925,4925,4900,12092
20240906,100100,39440160,4930,4930,4930,4930,2
20240906,100000,39430300,4930,4930,4930,4930,0
20240906,095900,39430300,4930,4930,4930,4930,0
20240906,095800,39430300,4930,4930,4930,4930,0
20240906,095700,39430300,4930,4930,4930,4930,0
20240906,095600,39430300,4930,4930,4930,4930,700
20240906,095500,35979300,4930,4930,4930,4930,0
20240906,095400,35979300,4930,4930,4930,4930,0
20240906,095300,35979300,4930,4930,4930,4930,0
20240906,095200,35979300,4930,4930,4930,4930,0
20240906,095100,35979300,4930,4930,4930,4930,600
20240906,095000,33021300,4930,4930,4930,4930,0
20240906,094900,33021300,4930,4960,4960,4930,12
20240906,094800,32961840,4960,4960,4960,4960,1
20240906,094700,32956880,4940,4940,4950,4940,1938
20240906,094600,23379960,4950,4950,4950,4950,0
20240906,094500,23379960,4950,4950,4950,4950,0
20240906,094400,23379960,4950,4950,4950,4950,0
20240906,094300,23379960,4950,4950,4950,4950,0
20240906,094200,23379960,4950,4950,4950,4950,0
20240906,094100,23379960,4950,4950,4950,4950,3
20240906,094000,23365110,4960,4960,4960,4960,1
20240906,093900,23360150,4970,4970,4970,4970,2
20240906,093800,23350210,4930,4930,4930,4930,0
20240906,093700,23350210,4930,4930,4930,4930,0
20240906,093600,23350210,4930,4930,4930,4930,0
20240906,093500,23350210,4930,4930,4930,4930,199
20240906,093400,22369140,4930,4940,4940,4930,132
20240906,093300,21717735,4945,4945,4945,4945,1
20240906,093200,21712790,4950,4950,4950,4950,0
20240906,093100,21712790,4950,4950,4950,4950,1001
20240906,093000,16757840,4955,4955,4955,4955,0
20240906,092900,16757840,4955,4955,4955,4955,0
20240906,092800,16757840,4955,4955,4955,4955,1
20240906,092700,16752885,4960,4960,4960,4960,0
20240906,092600,16752885,4960,4960,4960,4960,0
20240906,092500,16752885,4960,4970,4970,4960,3
20240906,092400,16737990,4980,4980,4980,4980,0
20240906,092300,16737990,4980,4980,4980,4980,0
20240906,092200,16737990,4980,4980,4980,4980,0
20240906,092100,16737990,4980,4980,4980,4980,1
20240906,092000,16733010,4935,4940,4940,4935,304
20240906,091900,15232285,4985,4985,4985,4985,0
20240906,091800,15232285,4985,4985,4985,4985,1
20240906,091700,15227300,4940,4955,4960,4940,38
20240906,091600,15039190,4945,4950,4950,4945,2
20240906,091500,15029295,4955,4970,4975,4955,165
20240906,091400,14211650,4955,4960,4960,4955,26
20240906,091300,14082815,4995,4960,4995,4960,53
20240906,091200,13819865,4995,4965,4995,4965,54
20240906,091100,13551725,4965,4965,4965,4965,0
20240906,091000,13551725,4965,4975,4975,4965,3
20240906,090900,13536815,4975,4980,4995,4975,11
20240906,090800,13482025,4980,4980,4980,4980,1
20240906,090700,13477045,4985,4995,5000,4985,52
20240906,090600,13217295,4980,4980,4980,4980,0
20240906,090500,13217295,4980,4980,4980,4980,0
20240906,090400,13217295,4980,4990,4990,4980,1012
20240906,090300,8167530,5000,5000,5000,4960,49
20240906,090200,7922620,5000,5020,5030,4960,408
20240906,090100,5894700,5020,4950,5020,4950,30
20240906,090000,5744430,4980,4905,4980,4905,1171