KissMeData/219420/min/candle-20240905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,203800,149692780,4725,4725,4725,4725,694
20240905,203700,149692780,4725,4725,4725,4725,0
20240905,203600,149692780,4725,4725,4725,4725,0
20240905,203500,149692780,4725,4725,4725,4725,0
20240905,203400,149692780,4725,4725,4725,4725,0
20240905,203300,149692780,4725,4725,4725,4725,0
20240905,203200,149692780,4725,4725,4725,4725,0
20240905,203100,149692780,4725,4725,4725,4725,0
20240905,203000,149692780,4725,4725,4725,4725,0
20240905,202900,149692780,4725,4725,4725,4725,0
20240905,202800,149692780,4725,4725,4725,4725,0
20240905,202700,149692780,4725,4725,4725,4725,0
20240905,202600,149692780,4725,4725,4725,4725,0
20240905,202500,149692780,4725,4725,4725,4725,0
20240905,202400,149692780,4725,4725,4725,4725,0
20240905,202300,149692780,4725,4725,4725,4725,0
20240905,202200,149692780,4725,4725,4725,4725,0
20240905,202100,149692780,4725,4725,4725,4725,0
20240905,202000,149692780,4725,4725,4725,4725,0
20240905,201900,149692780,4725,4725,4725,4725,0
20240905,201800,149692780,4725,4725,4725,4725,0
20240905,201700,149692780,4725,4725,4725,4725,0
20240905,201600,149692780,4725,4725,4725,4725,0
20240905,201500,149692780,4725,4725,4725,4725,0
20240905,201400,149692780,4725,4725,4725,4725,0
20240905,201300,149692780,4725,4725,4725,4725,0
20240905,201200,149692780,4725,4725,4725,4725,0
20240905,201100,149692780,4725,4725,4725,4725,0
20240905,201000,149692780,4725,4725,4725,4725,0
20240905,200900,149692780,4725,4725,4725,4725,0
20240905,200800,149692780,4725,4725,4725,4725,694
20240905,200700,149692780,4725,4725,4725,4725,0
20240905,200600,149692780,4725,4725,4725,4725,0
20240905,200500,149692780,4725,4725,4725,4725,0
20240905,200400,149692780,4725,4725,4725,4725,0
20240905,200300,149692780,4725,4725,4725,4725,0
20240905,200200,149692780,4725,4725,4725,4725,0
20240905,200100,149692780,4725,4725,4725,4725,0
20240905,200000,149692780,4725,4725,4725,4725,0
20240905,195900,149692780,4725,4725,4725,4725,0
20240905,195800,149692780,4725,4725,4725,4725,0
20240905,195700,149692780,4725,4725,4725,4725,0
20240905,195600,149692780,4725,4725,4725,4725,0
20240905,195500,149692780,4725,4725,4725,4725,0
20240905,195400,149692780,4725,4725,4725,4725,0
20240905,195300,149692780,4725,4725,4725,4725,0
20240905,195200,149692780,4725,4725,4725,4725,0
20240905,195100,149692780,4725,4725,4725,4725,0
20240905,195000,149692780,4725,4725,4725,4725,0
20240905,194900,149692780,4725,4725,4725,4725,0
20240905,194800,149692780,4725,4725,4725,4725,0
20240905,194700,149692780,4725,4725,4725,4725,0
20240905,194600,149692780,4725,4725,4725,4725,0
20240905,194500,149692780,4725,4725,4725,4725,0
20240905,194400,149692780,4725,4725,4725,4725,0
20240905,194300,149692780,4725,4725,4725,4725,0
20240905,194200,149692780,4725,4725,4725,4725,0
20240905,194100,149692780,4725,4725,4725,4725,0
20240905,194000,149692780,4725,4725,4725,4725,0
20240905,193900,149692780,4725,4725,4725,4725,0
20240905,193800,149692780,4725,4725,4725,4725,694
20240905,193700,149692780,4725,4725,4725,4725,0
20240905,193600,149692780,4725,4725,4725,4725,0
20240905,193500,149692780,4725,4725,4725,4725,0
20240905,193400,149692780,4725,4725,4725,4725,0
20240905,193300,149692780,4725,4725,4725,4725,0
20240905,193200,149692780,4725,4725,4725,4725,0
20240905,193100,149692780,4725,4725,4725,4725,0
20240905,193000,149692780,4725,4725,4725,4725,0
20240905,192900,149692780,4725,4725,4725,4725,0
20240905,192800,149692780,4725,4725,4725,4725,0
20240905,192700,149692780,4725,4725,4725,4725,0
20240905,192600,149692780,4725,4725,4725,4725,0
20240905,192500,149692780,4725,4725,4725,4725,0
20240905,192400,149692780,4725,4725,4725,4725,0
20240905,192300,149692780,4725,4725,4725,4725,0
20240905,192200,149692780,4725,4725,4725,4725,0
20240905,192100,149692780,4725,4725,4725,4725,0
20240905,192000,149692780,4725,4725,4725,4725,0
20240905,191900,149692780,4725,4725,4725,4725,0
20240905,191800,149692780,4725,4725,4725,4725,0
20240905,191700,149692780,4725,4725,4725,4725,0
20240905,191600,149692780,4725,4725,4725,4725,0
20240905,191500,149692780,4725,4725,4725,4725,0
20240905,191400,149692780,4725,4725,4725,4725,0
20240905,191300,149692780,4725,4725,4725,4725,0
20240905,191200,149692780,4725,4725,4725,4725,0
20240905,191100,149692780,4725,4725,4725,4725,0
20240905,191000,149692780,4725,4725,4725,4725,0
20240905,190900,149692780,4725,4725,4725,4725,0
20240905,190800,149692780,4725,4725,4725,4725,694
20240905,190700,149692780,4725,4725,4725,4725,0
20240905,190600,149692780,4725,4725,4725,4725,0
20240905,190500,149692780,4725,4725,4725,4725,0
20240905,190400,149692780,4725,4725,4725,4725,0
20240905,190300,149692780,4725,4725,4725,4725,0
20240905,190200,149692780,4725,4725,4725,4725,0
20240905,190100,149692780,4725,4725,4725,4725,0
20240905,190000,149692780,4725,4725,4725,4725,0
20240905,185900,149692780,4725,4725,4725,4725,0
20240905,185800,149692780,4725,4725,4725,4725,0
20240905,185700,149692780,4725,4725,4725,4725,0
20240905,185600,149692780,4725,4725,4725,4725,0
20240905,185500,149692780,4725,4725,4725,4725,0
20240905,185400,149692780,4725,4725,4725,4725,0
20240905,185300,149692780,4725,4725,4725,4725,0
20240905,185200,149692780,4725,4725,4725,4725,0
20240905,185100,149692780,4725,4725,4725,4725,0
20240905,185000,149692780,4725,4725,4725,4725,0
20240905,184900,149692780,4725,4725,4725,4725,0
20240905,184800,149692780,4725,4725,4725,4725,0
20240905,184700,149692780,4725,4725,4725,4725,0
20240905,184600,149692780,4725,4725,4725,4725,0
20240905,184500,149692780,4725,4725,4725,4725,0
20240905,184400,149692780,4725,4725,4725,4725,0
20240905,184300,149692780,4725,4725,4725,4725,0
20240905,184200,149692780,4725,4725,4725,4725,0
20240905,184100,149692780,4725,4725,4725,4725,0
20240905,184000,149692780,4725,4725,4725,4725,0
20240905,183900,149692780,4725,4725,4725,4725,0
20240905,183800,149692780,4725,4725,4725,4725,694
20240905,183700,149692780,4725,4725,4725,4725,0
20240905,183600,149692780,4725,4725,4725,4725,0
20240905,183500,149692780,4725,4725,4725,4725,0
20240905,183400,149692780,4725,4725,4725,4725,0
20240905,183300,149692780,4725,4725,4725,4725,0
20240905,183200,149692780,4725,4725,4725,4725,0
20240905,183100,149692780,4725,4725,4725,4725,0
20240905,183000,149692780,4725,4725,4725,4725,0
20240905,182900,149692780,4725,4725,4725,4725,0
20240905,182800,149692780,4725,4725,4725,4725,0
20240905,182700,149692780,4725,4725,4725,4725,0
20240905,182600,149692780,4725,4725,4725,4725,0
20240905,182500,149692780,4725,4725,4725,4725,0
20240905,182400,149692780,4725,4725,4725,4725,0
20240905,182300,149692780,4725,4725,4725,4725,0
20240905,182200,149692780,4725,4725,4725,4725,0
20240905,182100,149692780,4725,4725,4725,4725,0
20240905,182000,149692780,4725,4725,4725,4725,0
20240905,181900,149692780,4725,4725,4725,4725,0
20240905,181800,149692780,4725,4725,4725,4725,0
20240905,181700,149692780,4725,4725,4725,4725,0
20240905,181600,149692780,4725,4725,4725,4725,0
20240905,181500,149692780,4725,4725,4725,4725,0
20240905,181400,149692780,4725,4725,4725,4725,0
20240905,181300,149692780,4725,4725,4725,4725,0
20240905,181200,149692780,4725,4725,4725,4725,0
20240905,181100,149692780,4725,4725,4725,4725,0
20240905,181000,149692780,4725,4725,4725,4725,0
20240905,180900,149692780,4725,4725,4725,4725,0
20240905,180800,149692780,4725,4725,4725,4725,694
20240905,180700,149692780,4725,4725,4725,4725,0
20240905,180600,149692780,4725,4725,4725,4725,0
20240905,180500,149692780,4725,4725,4725,4725,0
20240905,180400,149692780,4725,4725,4725,4725,0
20240905,180300,149692780,4725,4725,4725,4725,0
20240905,180200,149692780,4725,4725,4725,4725,0
20240905,180100,149692780,4725,4725,4725,4725,0
20240905,180000,149692780,4725,4725,4725,4725,0
20240905,175900,149692780,4725,4725,4725,4725,0
20240905,175800,149692780,4725,4725,4725,4725,0
20240905,175700,149692780,4725,4725,4725,4725,0
20240905,175600,149692780,4725,4725,4725,4725,0
20240905,175500,149692780,4725,4725,4725,4725,0
20240905,175400,149692780,4725,4725,4725,4725,0
20240905,175300,149692780,4725,4725,4725,4725,0
20240905,175200,149692780,4725,4725,4725,4725,0
20240905,175100,149692780,4725,4725,4725,4725,0
20240905,175000,149692780,4725,4725,4725,4725,0
20240905,174900,149692780,4725,4725,4725,4725,0
20240905,174800,149692780,4725,4725,4725,4725,0
20240905,174700,149692780,4725,4725,4725,4725,0
20240905,174600,149692780,4725,4725,4725,4725,0
20240905,174500,149692780,4725,4725,4725,4725,0
20240905,174400,149692780,4725,4725,4725,4725,0
20240905,174300,149692780,4725,4725,4725,4725,0
20240905,174200,149692780,4725,4725,4725,4725,0
20240905,174100,149692780,4725,4725,4725,4725,0
20240905,174000,149692780,4725,4725,4725,4725,0
20240905,173900,149692780,4725,4725,4725,4725,0
20240905,173800,149692780,4725,4725,4725,4725,694
20240905,173700,149692780,4725,4725,4725,4725,0
20240905,173600,149692780,4725,4725,4725,4725,0
20240905,173500,149692780,4725,4725,4725,4725,0
20240905,173400,149692780,4725,4725,4725,4725,0
20240905,173300,149692780,4725,4725,4725,4725,0
20240905,173200,149692780,4725,4725,4725,4725,0
20240905,173100,149692780,4725,4725,4725,4725,0
20240905,173000,149692780,4725,4725,4725,4725,0
20240905,172900,149692780,4725,4725,4725,4725,0
20240905,172800,149692780,4725,4725,4725,4725,0
20240905,172700,149692780,4725,4725,4725,4725,0
20240905,172600,149692780,4725,4725,4725,4725,0
20240905,172500,149692780,4725,4725,4725,4725,0
20240905,172400,149692780,4725,4725,4725,4725,0
20240905,172300,149692780,4725,4725,4725,4725,0
20240905,172200,149692780,4725,4725,4725,4725,0
20240905,172100,149692780,4725,4725,4725,4725,0
20240905,172000,149692780,4725,4725,4725,4725,0
20240905,171900,149692780,4725,4725,4725,4725,0
20240905,171800,149692780,4725,4725,4725,4725,0
20240905,171700,149692780,4725,4725,4725,4725,0
20240905,171600,149692780,4725,4725,4725,4725,0
20240905,171500,149692780,4725,4725,4725,4725,0
20240905,171400,149692780,4725,4725,4725,4725,0
20240905,171300,149692780,4725,4725,4725,4725,0
20240905,171200,149692780,4725,4725,4725,4725,0
20240905,171100,149692780,4725,4725,4725,4725,0
20240905,171000,149692780,4725,4725,4725,4725,0
20240905,170900,149692780,4725,4725,4725,4725,0
20240905,170800,149692780,4725,4725,4725,4725,694
20240905,170700,149692780,4725,4725,4725,4725,0
20240905,170600,149692780,4725,4725,4725,4725,0
20240905,170500,149692780,4725,4725,4725,4725,0
20240905,170400,149692780,4725,4725,4725,4725,0
20240905,170300,149692780,4725,4725,4725,4725,0
20240905,170200,149692780,4725,4725,4725,4725,0
20240905,170100,149692780,4725,4725,4725,4725,0
20240905,170000,149692780,4725,4725,4725,4725,0
20240905,165900,149692780,4725,4725,4725,4725,0
20240905,165800,149692780,4725,4725,4725,4725,0
20240905,165700,149692780,4725,4725,4725,4725,0
20240905,165600,149692780,4725,4725,4725,4725,0
20240905,165500,149692780,4725,4725,4725,4725,0
20240905,165400,149692780,4725,4725,4725,4725,0
20240905,165300,149692780,4725,4725,4725,4725,0
20240905,165200,149692780,4725,4725,4725,4725,0
20240905,165100,149692780,4725,4725,4725,4725,0
20240905,165000,149692780,4725,4725,4725,4725,0
20240905,164900,149692780,4725,4725,4725,4725,0
20240905,164800,149692780,4725,4725,4725,4725,0
20240905,164700,149692780,4725,4725,4725,4725,0
20240905,164600,149692780,4725,4725,4725,4725,0
20240905,164500,149692780,4725,4725,4725,4725,0
20240905,164400,149692780,4725,4725,4725,4725,0
20240905,164300,149692780,4725,4725,4725,4725,0
20240905,164200,149692780,4725,4725,4725,4725,0
20240905,164100,149692780,4725,4725,4725,4725,0
20240905,164000,149692780,4725,4725,4725,4725,0
20240905,163900,149692780,4725,4725,4725,4725,0
20240905,163800,149692780,4725,4725,4725,4725,694
20240905,163700,149692780,4725,4725,4725,4725,0
20240905,163600,149692780,4725,4725,4725,4725,0
20240905,163500,149692780,4725,4725,4725,4725,0
20240905,163400,149692780,4725,4725,4725,4725,0
20240905,163300,149692780,4725,4725,4725,4725,0
20240905,163200,149692780,4725,4725,4725,4725,0
20240905,163100,149692780,4725,4725,4725,4725,0
20240905,163000,149692780,4725,4725,4725,4725,0
20240905,162900,149692780,4725,4725,4725,4725,0
20240905,162800,149692780,4725,4725,4725,4725,0
20240905,162700,149692780,4725,4725,4725,4725,0
20240905,162600,149692780,4725,4725,4725,4725,0
20240905,162500,149692780,4725,4725,4725,4725,0
20240905,162400,149692780,4725,4725,4725,4725,0
20240905,162300,149692780,4725,4725,4725,4725,0
20240905,162200,149692780,4725,4725,4725,4725,0
20240905,162100,149692780,4725,4725,4725,4725,0
20240905,162000,149692780,4725,4725,4725,4725,0
20240905,161900,149692780,4725,4725,4725,4725,0
20240905,161800,149692780,4725,4725,4725,4725,0
20240905,161700,149692780,4725,4725,4725,4725,0
20240905,161600,149692780,4725,4725,4725,4725,0
20240905,161500,149692780,4725,4725,4725,4725,0
20240905,161400,149692780,4725,4725,4725,4725,0
20240905,161300,149692780,4725,4725,4725,4725,0
20240905,161200,149692780,4725,4725,4725,4725,0
20240905,161100,149692780,4725,4725,4725,4725,0
20240905,161000,149692780,4725,4725,4725,4725,0
20240905,160900,149692780,4725,4725,4725,4725,0
20240905,160800,149692780,4725,4725,4725,4725,694
20240905,160700,149692780,4725,4725,4725,4725,0
20240905,160600,149692780,4725,4725,4725,4725,0
20240905,160500,149692780,4725,4725,4725,4725,0
20240905,160400,149692780,4725,4725,4725,4725,0
20240905,160300,149692780,4725,4725,4725,4725,0
20240905,160200,149692780,4725,4725,4725,4725,0
20240905,160100,149692780,4725,4725,4725,4725,0
20240905,160000,149692780,4725,4725,4725,4725,0
20240905,155900,149692780,4725,4725,4725,4725,0
20240905,155800,149692780,4725,4725,4725,4725,0
20240905,155700,149692780,4725,4725,4725,4725,0
20240905,155600,149692780,4725,4725,4725,4725,0
20240905,155500,149692780,4725,4725,4725,4725,0
20240905,155400,149692780,4725,4725,4725,4725,0
20240905,155300,149692780,4725,4725,4725,4725,0
20240905,155200,149692780,4725,4725,4725,4725,0
20240905,155100,149692780,4725,4725,4725,4725,0
20240905,155000,149692780,4725,4725,4725,4725,0
20240905,154900,149692780,4725,4725,4725,4725,0
20240905,154800,149692780,4725,4725,4725,4725,0
20240905,154700,149692780,4725,4725,4725,4725,0
20240905,154600,149692780,4725,4725,4725,4725,0
20240905,154500,149692780,4725,4725,4725,4725,0
20240905,154400,149692780,4725,4725,4725,4725,0
20240905,154300,149692780,4725,4725,4725,4725,0
20240905,154200,149692780,4725,4725,4725,4725,0
20240905,154100,149692780,4725,4725,4725,4725,0
20240905,154000,149692780,4725,4725,4725,4725,0
20240905,153900,149692780,4725,4725,4725,4725,0
20240905,153800,149692780,4725,4725,4725,4725,694
20240905,153700,149692780,4725,4725,4725,4725,0
20240905,153600,149692780,4725,4725,4725,4725,0
20240905,153500,149692780,4725,4725,4725,4725,0
20240905,153400,149692780,4725,4725,4725,4725,0
20240905,153300,149692780,4725,4725,4725,4725,0
20240905,153200,149692780,4725,4725,4725,4725,0
20240905,153100,149692780,4725,4725,4725,4725,0
20240905,153000,149692780,4725,4725,4725,4725,694
20240905,152900,146413630,4700,4700,4700,4700,0
20240905,152800,146413630,4700,4700,4700,4700,0
20240905,152700,146413630,4700,4700,4700,4700,0
20240905,152600,146413630,4700,4700,4700,4700,0
20240905,152500,146413630,4700,4700,4700,4700,0
20240905,152400,146413630,4700,4700,4700,4700,0
20240905,152300,146413630,4700,4700,4700,4700,0
20240905,152200,146413630,4700,4700,4700,4700,0
20240905,152100,146413630,4700,4700,4700,4700,0
20240905,152000,146413630,4700,4700,4700,4700,0
20240905,151900,146413630,4700,4700,4700,4700,1
20240905,151800,146408930,4700,4700,4700,4700,0
20240905,151700,146408930,4700,4700,4700,4700,0
20240905,151600,146408930,4700,4700,4700,4700,12
20240905,151500,146352530,4715,4715,4715,4715,0
20240905,151400,146352530,4715,4715,4715,4715,0
20240905,151300,146352530,4715,4715,4715,4715,1
20240905,151200,146347815,4725,4725,4725,4725,0
20240905,151100,146347815,4725,4725,4725,4725,0
20240905,151000,146347815,4725,4725,4725,4725,0
20240905,150900,146347815,4725,4725,4725,4725,0
20240905,150800,146347815,4725,4725,4725,4725,0
20240905,150700,146347815,4725,4725,4725,4725,0
20240905,150600,146347815,4725,4725,4725,4725,1
20240905,150500,146343090,4725,4725,4725,4725,0
20240905,150400,146343090,4725,4725,4725,4725,0
20240905,150300,146343090,4725,4725,4725,4725,0
20240905,150200,146343090,4725,4725,4725,4725,0
20240905,150100,146343090,4725,4725,4725,4725,1
20240905,150000,146338365,4725,4725,4725,4725,0
20240905,145900,146338365,4725,4725,4725,4725,0
20240905,145800,146338365,4725,4725,4725,4725,0
20240905,145700,146338365,4725,4725,4725,4725,0
20240905,145600,146338365,4725,4725,4725,4725,0
20240905,145500,146338365,4725,4725,4725,4725,0
20240905,145400,146338365,4725,4725,4725,4725,0
20240905,145300,146338365,4725,4725,4725,4725,0
20240905,145200,146338365,4725,4725,4725,4725,1
20240905,145100,146333640,4725,4725,4725,4725,1
20240905,145000,146328915,4725,4725,4725,4725,0
20240905,144900,146328915,4725,4725,4725,4725,0
20240905,144800,146328915,4725,4725,4725,4725,0
20240905,144700,146328915,4725,4725,4725,4725,0
20240905,144600,146328915,4725,4725,4725,4725,0
20240905,144500,146328915,4725,4725,4725,4725,1
20240905,144400,146324190,4685,4725,4725,4685,114
20240905,144300,145789810,4690,4690,4690,4690,0
20240905,144200,145789810,4690,4720,4720,4690,201
20240905,144100,144846405,4710,4695,4710,4695,891
20240905,144000,140661695,4690,4690,4690,4690,127
20240905,143900,140066065,4690,4685,4690,4685,915
20240905,143800,135777430,4685,4685,4685,4685,0
20240905,143700,135777430,4685,4655,4685,4655,500
20240905,143600,133444670,4685,4685,4685,4685,0
20240905,143500,133444670,4685,4685,4685,4685,1
20240905,143400,133439985,4665,4665,4665,4665,684
20240905,143300,130249125,4665,4665,4665,4665,1
20240905,143200,130244460,4665,4655,4665,4655,167
20240905,143100,129467065,4655,4650,4655,4650,1296
20240905,143000,123438165,4650,4650,4650,4650,5
20240905,142900,123414915,4650,4650,4650,4650,516
20240905,142800,121015515,4660,4660,4660,4660,0
20240905,142700,121015515,4660,4660,4660,4660,0
20240905,142600,121015515,4660,4660,4660,4660,0
20240905,142500,121015515,4660,4655,4660,4650,288
20240905,142400,119676200,4655,4655,4655,4655,0
20240905,142300,119676200,4655,4655,4655,4655,0
20240905,142200,119676200,4655,4655,4655,4655,45
20240905,142100,119466725,4660,4660,4660,4660,10
20240905,142000,119420125,4660,4665,4665,4660,132
20240905,141900,118804685,4670,4670,4670,4670,20
20240905,141800,118711285,4670,4670,4670,4670,3
20240905,141700,118697275,4670,4675,4675,4670,126
20240905,141600,118108840,4680,4680,4680,4680,3
20240905,141500,118094800,4680,4680,4680,4680,3
20240905,141400,118080760,4685,4685,4685,4685,3
20240905,141300,118066705,4685,4685,4685,4685,2
20240905,141200,118057335,4690,4690,4690,4690,1
20240905,141100,118052645,4670,4670,4670,4670,916
20240905,141000,113774925,4660,4675,4675,4660,395
20240905,140900,111929670,4675,4675,4675,4675,0
20240905,140800,111929670,4675,4675,4675,4675,0
20240905,140700,111929670,4675,4675,4675,4675,0
20240905,140600,111929670,4675,4675,4675,4675,0
20240905,140500,111929670,4675,4675,4675,4675,28
20240905,140400,111798770,4705,4705,4705,4705,0
20240905,140300,111798770,4705,4705,4705,4705,0
20240905,140200,111798770,4705,4705,4705,4705,2
20240905,140100,111789360,4705,4705,4705,4705,0
20240905,140000,111789360,4705,4705,4705,4705,0
20240905,135900,111789360,4705,4705,4705,4705,0
20240905,135800,111789360,4705,4705,4705,4705,0
20240905,135700,111789360,4705,4705,4705,4705,1
20240905,135600,111784655,4705,4705,4705,4705,57
20240905,135500,111516470,4705,4705,4705,4705,0
20240905,135400,111516470,4705,4705,4705,4705,1
20240905,135300,111511765,4710,4710,4710,4710,0
20240905,135200,111511765,4710,4710,4710,4710,0
20240905,135100,111511765,4710,4710,4710,4710,0
20240905,135000,111511765,4710,4710,4710,4710,1
20240905,134900,111507055,4720,4720,4720,4720,0
20240905,134800,111507055,4720,4720,4720,4720,0
20240905,134700,111507055,4720,4680,4720,4670,837
20240905,134600,107597830,4720,4720,4720,4720,0
20240905,134500,107597830,4720,4720,4720,4720,0
20240905,134400,107597830,4720,4720,4720,4720,1
20240905,134300,107593110,4720,4720,4720,4720,20
20240905,134200,107498710,4720,4720,4720,4720,26
20240905,134100,107375990,4720,4720,4720,4720,131
20240905,134000,106757670,4710,4710,4710,4710,162
20240905,133900,105994650,4680,4715,4715,4680,33
20240905,133800,105839160,4710,4710,4710,4710,135
20240905,133700,105203310,4710,4710,4710,4710,0
20240905,133600,105203310,4710,4705,4710,4705,6
20240905,133500,105175075,4705,4705,4705,4705,0
20240905,133400,105175075,4705,4705,4705,4705,0
20240905,133300,105175075,4705,4705,4705,4705,300
20240905,133200,103763575,4710,4710,4710,4710,1
20240905,133100,103758865,4690,4690,4690,4690,0
20240905,133000,103758865,4690,4690,4690,4690,0
20240905,132900,103758865,4690,4690,4690,4690,0
20240905,132800,103758865,4690,4690,4690,4690,0
20240905,132700,103758865,4690,4690,4690,4690,0
20240905,132600,103758865,4690,4690,4690,4690,0
20240905,132500,103758865,4690,4690,4690,4690,0
20240905,132400,103758865,4690,4690,4690,4690,1
20240905,132300,103754175,4710,4710,4710,4710,1
20240905,132200,103749465,4700,4700,4700,4700,0
20240905,132100,103749465,4700,4700,4700,4700,100
20240905,132000,103279465,4705,4705,4705,4705,2
20240905,131900,103270055,4660,4660,4660,4660,0
20240905,131800,103270055,4660,4660,4660,4660,0
20240905,131700,103270055,4660,4675,4675,4660,1047
20240905,131600,98387380,4685,4685,4685,4685,5
20240905,131500,98363955,4705,4705,4705,4705,0
20240905,131400,98363955,4705,4705,4705,4705,0
20240905,131300,98363955,4705,4705,4705,4705,0
20240905,131200,98363955,4705,4705,4705,4705,0
20240905,131100,98363955,4705,4705,4705,4705,1
20240905,131000,98359250,4695,4695,4695,4695,17
20240905,130900,98279435,4695,4690,4695,4690,21
20240905,130800,98180860,4695,4695,4695,4695,0
20240905,130700,98180860,4695,4695,4695,4695,0
20240905,130600,98180860,4695,4695,4695,4695,1
20240905,130500,98176165,4675,4675,4675,4675,1
20240905,130400,98171490,4675,4675,4675,4675,0
20240905,130300,98171490,4675,4675,4675,4675,0
20240905,130200,98171490,4675,4675,4675,4675,2
20240905,130100,98162140,4675,4675,4675,4675,0
20240905,130000,98162140,4675,4675,4675,4675,5
20240905,125900,98138765,4670,4680,4680,4670,220
20240905,125800,97109310,4680,4680,4680,4680,0
20240905,125700,97109310,4680,4680,4680,4680,0
20240905,125600,97109310,4680,4685,4685,4680,813
20240905,125500,93301935,4690,4690,4690,4690,0
20240905,125400,93301935,4690,4690,4690,4690,0
20240905,125300,93301935,4690,4690,4690,4690,11
20240905,125200,93250345,4695,4695,4695,4695,0
20240905,125100,93250345,4695,4695,4695,4695,0
20240905,125000,93250345,4695,4695,4695,4695,0
20240905,124900,93250345,4695,4695,4695,4695,0
20240905,124800,93250345,4695,4695,4695,4695,0
20240905,124700,93250345,4695,4695,4695,4695,1
20240905,124600,93245650,4690,4690,4690,4690,0
20240905,124500,93245650,4690,4690,4690,4690,0
20240905,124400,93245650,4690,4690,4690,4690,0
20240905,124300,93245650,4690,4690,4690,4690,0
20240905,124200,93245650,4690,4690,4690,4690,0
20240905,124100,93245650,4690,4690,4690,4690,0
20240905,124000,93245650,4690,4690,4690,4690,0
20240905,123900,93245650,4690,4690,4690,4690,0
20240905,123800,93245650,4690,4695,4695,4690,840
20240905,123700,89306000,4690,4690,4690,4690,195
20240905,123600,88391450,4690,4690,4690,4690,50
20240905,123500,88156950,4690,4690,4690,4690,0
20240905,123400,88156950,4690,4690,4690,4690,28
20240905,123300,88025630,4695,4695,4695,4695,2
20240905,123200,88016240,4690,4690,4690,4690,0
20240905,123100,88016240,4690,4690,4690,4690,0
20240905,123000,88016240,4690,4690,4690,4690,0
20240905,122900,88016240,4690,4695,4695,4690,243
20240905,122800,86875470,4700,4700,4700,4700,0
20240905,122700,86875470,4700,4705,4705,4700,173
20240905,122600,86061720,4730,4730,4730,4730,0
20240905,122500,86061720,4730,4730,4730,4730,0
20240905,122400,86061720,4730,4730,4730,4730,0
20240905,122300,86061720,4730,4705,4730,4705,4
20240905,122200,86042850,4730,4730,4730,4730,0
20240905,122100,86042850,4730,4730,4730,4730,0
20240905,122000,86042850,4730,4730,4730,4730,21
20240905,121900,85943520,4730,4730,4730,4730,0
20240905,121800,85943520,4730,4730,4730,4730,0
20240905,121700,85943520,4730,4730,4730,4730,0
20240905,121600,85943520,4730,4730,4730,4730,1
20240905,121500,85938790,4730,4730,4730,4730,0
20240905,121400,85938790,4730,4730,4730,4730,0
20240905,121300,85938790,4730,4730,4730,4730,0
20240905,121200,85938790,4730,4730,4730,4730,0
20240905,121100,85938790,4730,4730,4730,4730,0
20240905,121000,85938790,4730,4730,4730,4730,0
20240905,120900,85938790,4730,4730,4730,4730,0
20240905,120800,85938790,4730,4730,4730,4730,0
20240905,120700,85938790,4730,4730,4730,4730,0
20240905,120600,85938790,4730,4730,4730,4730,0
20240905,120500,85938790,4730,4730,4730,4730,0
20240905,120400,85938790,4730,4730,4730,4730,0
20240905,120300,85938790,4730,4730,4730,4730,0
20240905,120200,85938790,4730,4730,4730,4730,1
20240905,120100,85934060,4700,4700,4700,4700,0
20240905,120000,85934060,4700,4700,4700,4700,0
20240905,115900,85934060,4700,4700,4700,4700,0
20240905,115800,85934060,4700,4705,4705,4700,1104
20240905,115700,80740260,4705,4705,4705,4705,0
20240905,115600,80740260,4705,4705,4705,4705,50
20240905,115500,80505010,4705,4705,4705,4705,0
20240905,115400,80505010,4705,4705,4705,4705,0
20240905,115300,80505010,4705,4705,4705,4705,0
20240905,115200,80505010,4705,4705,4705,4705,0
20240905,115100,80505010,4705,4705,4705,4705,0
20240905,115000,80505010,4705,4705,4705,4705,0
20240905,114900,80505010,4705,4705,4705,4705,0
20240905,114800,80505010,4705,4705,4705,4705,0
20240905,114700,80505010,4705,4705,4705,4705,0
20240905,114600,80505010,4705,4705,4705,4705,0
20240905,114500,80505010,4705,4705,4705,4705,0
20240905,114400,80505010,4705,4705,4705,4705,0
20240905,114300,80505010,4705,4705,4705,4705,0
20240905,114200,80505010,4705,4705,4705,4705,1
20240905,114100,80500305,4705,4705,4705,4705,0
20240905,114000,80500305,4705,4705,4705,4705,0
20240905,113900,80500305,4705,4705,4705,4705,0
20240905,113800,80500305,4705,4705,4705,4705,0
20240905,113700,80500305,4705,4705,4705,4705,0
20240905,113600,80500305,4705,4705,4705,4705,0
20240905,113500,80500305,4705,4705,4705,4705,0
20240905,113400,80500305,4705,4705,4705,4705,0
20240905,113300,80500305,4705,4705,4705,4705,165
20240905,113200,79723980,4705,4705,4705,4705,1
20240905,113100,79719275,4680,4680,4680,4680,0
20240905,113000,79719275,4680,4680,4680,4680,0
20240905,112900,79719275,4680,4680,4680,4680,0
20240905,112800,79719275,4680,4685,4685,4680,1000
20240905,112700,75038660,4705,4705,4705,4705,5
20240905,112600,75015135,4700,4700,4700,4700,0
20240905,112500,75015135,4700,4700,4700,4700,2
20240905,112400,75005735,4700,4700,4700,4700,0
20240905,112300,75005735,4700,4700,4700,4700,0
20240905,112200,75005735,4700,4695,4700,4695,50
20240905,112100,74770825,4685,4685,4685,4685,0
20240905,112000,74770825,4685,4685,4685,4685,20
20240905,111900,74677125,4690,4705,4705,4690,591
20240905,111800,71899340,4720,4720,4720,4720,10
20240905,111700,71852140,4705,4705,4705,4705,462
20240905,111600,69678430,4710,4710,4710,4710,11
20240905,111500,69626620,4715,4725,4725,4715,379
20240905,111400,67836690,4725,4725,4725,4725,1
20240905,111300,67831965,4725,4725,4725,4725,0
20240905,111200,67831965,4725,4725,4725,4725,0
20240905,111100,67831965,4725,4725,4725,4725,0
20240905,111000,67831965,4725,4725,4725,4725,1
20240905,110900,67827240,4730,4730,4730,4730,0
20240905,110800,67827240,4730,4730,4730,4730,79
20240905,110700,67453570,4730,4740,4740,4730,82
20240905,110600,67065500,4745,4755,4755,4745,343
20240905,110500,65437225,4795,4795,4795,4795,0
20240905,110400,65437225,4795,4795,4795,4795,0
20240905,110300,65437225,4795,4795,4795,4795,0
20240905,110200,65437225,4795,4795,4795,4795,0
20240905,110100,65437225,4795,4795,4795,4795,0
20240905,110000,65437225,4795,4760,4795,4760,101
20240905,105900,64956430,4795,4765,4795,4765,2
20240905,105800,64946870,4765,4775,4775,4765,17
20240905,105700,64865830,4775,4780,4780,4775,213
20240905,105600,63848680,4780,4780,4780,4780,0
20240905,105500,63848680,4780,4780,4780,4780,2
20240905,105400,63839120,4785,4785,4785,4785,0
20240905,105300,63839120,4785,4785,4785,4785,0
20240905,105200,63839120,4785,4785,4785,4785,0
20240905,105100,63839120,4785,4785,4785,4785,2
20240905,105000,63829550,4785,4785,4785,4785,0
20240905,104900,63829550,4785,4785,4785,4785,5
20240905,104800,63805625,4785,4800,4800,4785,1017
20240905,104700,58938980,4815,4815,4815,4815,0
20240905,104600,58938980,4815,4815,4815,4815,0
20240905,104500,58938980,4815,4815,4815,4815,0
20240905,104400,58938980,4815,4815,4815,4815,0
20240905,104300,58938980,4815,4815,4815,4815,0
20240905,104200,58938980,4815,4815,4815,4815,0
20240905,104100,58938980,4815,4815,4815,4815,0
20240905,104000,58938980,4815,4815,4815,4815,0
20240905,103900,58938980,4815,4815,4815,4815,0
20240905,103800,58938980,4815,4815,4815,4815,0
20240905,103700,58938980,4815,4815,4815,4815,0
20240905,103600,58938980,4815,4815,4815,4815,0
20240905,103500,58938980,4815,4815,4815,4815,0
20240905,103400,58938980,4815,4815,4815,4815,0
20240905,103300,58938980,4815,4815,4815,4815,0
20240905,103200,58938980,4815,4815,4815,4815,0
20240905,103100,58938980,4815,4815,4815,4815,0
20240905,103000,58938980,4815,4815,4815,4815,0
20240905,102900,58938980,4815,4815,4815,4815,0
20240905,102800,58938980,4815,4815,4815,4815,0
20240905,102700,58938980,4815,4815,4815,4815,0
20240905,102600,58938980,4815,4815,4815,4815,0
20240905,102500,58938980,4815,4815,4815,4815,0
20240905,102400,58938980,4815,4815,4815,4815,0
20240905,102300,58938980,4815,4815,4815,4815,0
20240905,102200,58938980,4815,4815,4815,4815,0
20240905,102100,58938980,4815,4785,4815,4785,3
20240905,102000,58924570,4800,4800,4800,4800,0
20240905,101900,58924570,4800,4800,4800,4800,386
20240905,101800,57071770,4800,4800,4800,4800,0
20240905,101700,57071770,4800,4800,4800,4800,0
20240905,101600,57071770,4800,4800,4800,4800,0
20240905,101500,57071770,4800,4800,4800,4800,0
20240905,101400,57071770,4800,4800,4800,4800,0
20240905,101300,57071770,4800,4800,4800,4800,0
20240905,101200,57071770,4800,4800,4800,4800,0
20240905,101100,57071770,4800,4800,4800,4800,0
20240905,101000,57071770,4800,4800,4800,4800,10
20240905,100900,57023770,4800,4800,4800,4800,0
20240905,100800,57023770,4800,4800,4800,4800,0
20240905,100700,57023770,4800,4800,4800,4800,100
20240905,100600,56543770,4815,4815,4815,4815,0
20240905,100500,56543770,4815,4815,4815,4815,0
20240905,100400,56543770,4815,4815,4815,4815,0
20240905,100300,56543770,4815,4815,4815,4815,1
20240905,100200,56538955,4805,4805,4805,4805,0
20240905,100100,56538955,4805,4805,4805,4805,2
20240905,100000,56529345,4805,4805,4805,4805,0
20240905,095900,56529345,4805,4805,4805,4805,0
20240905,095800,56529345,4805,4805,4805,4805,0
20240905,095700,56529345,4805,4820,4820,4805,41
20240905,095600,56331920,4835,4835,4835,4835,34
20240905,095500,56167530,4820,4820,4820,4820,0
20240905,095400,56167530,4820,4820,4820,4820,19
20240905,095300,56075950,4840,4830,4840,4830,731
20240905,095200,52544550,4840,4840,4840,4840,0
20240905,095100,52544550,4840,4830,4840,4830,2717
20240905,095000,39419515,4835,4830,4835,4830,66
20240905,094900,39100470,4825,4830,4830,4825,2
20240905,094800,39090815,4800,4800,4800,4800,9
20240905,094700,39047615,4795,4795,4795,4795,0
20240905,094600,39047615,4795,4800,4800,4795,2000
20240905,094500,29452615,4835,4835,4835,4835,0
20240905,094400,29452615,4835,4835,4835,4835,15
20240905,094300,29380090,4840,4830,4840,4830,51
20240905,094200,29133470,4830,4800,4830,4800,1036
20240905,094100,24160085,4795,4790,4795,4790,1119
20240905,094000,18795075,4785,4785,4785,4785,0
20240905,093900,18795075,4785,4780,4785,4780,100
20240905,093800,18316580,4785,4770,4785,4770,110
20240905,093700,17791865,4770,4770,4770,4770,0
20240905,093600,17791865,4770,4775,4775,4770,20
20240905,093500,17696375,4790,4790,4790,4790,2
20240905,093400,17686795,4800,4800,4800,4800,0
20240905,093300,17686795,4800,4800,4800,4800,0
20240905,093200,17686795,4800,4800,4800,4800,0
20240905,093100,17686795,4800,4800,4800,4800,0
20240905,093000,17686795,4800,4800,4800,4800,20
20240905,092900,17590795,4825,4815,4825,4815,10
20240905,092800,17542575,4820,4820,4820,4820,8
20240905,092700,17504015,4820,4820,4820,4820,0
20240905,092600,17504015,4820,4820,4820,4820,63
20240905,092500,17200355,4800,4775,4800,4775,954
20240905,092400,12621255,4800,4800,4800,4800,0
20240905,092300,12621255,4800,4800,4800,4800,0
20240905,092200,12621255,4800,4800,4800,4800,50
20240905,092100,12381255,4800,4775,4820,4775,61
20240905,092000,12088360,4770,4785,4785,4710,567
20240905,091900,9392440,4785,4800,4800,4785,261
20240905,091800,8143360,4800,4800,4800,4800,20
20240905,091700,8047360,4800,4800,4800,4800,0
20240905,091600,8047360,4800,4800,4800,4800,19
20240905,091500,7956160,4800,4800,4800,4800,0
20240905,091400,7956160,4800,4800,4800,4800,8
20240905,091300,7917760,4800,4800,4800,4800,0
20240905,091200,7917760,4800,4800,4800,4800,4
20240905,091100,7898560,4800,4800,4800,4800,20
20240905,091000,7802560,4800,4795,4800,4795,297
20240905,090900,6377355,4760,4760,4760,4760,0
20240905,090800,6377355,4760,4760,4760,4760,0
20240905,090700,6377355,4760,4785,4785,4760,30
20240905,090600,6234280,4760,4760,4760,4760,0
20240905,090500,6234280,4760,4790,4800,4760,211
20240905,090400,5229745,4785,4780,4785,4780,545
20240905,090300,2622405,4780,4775,4780,4775,72
20240905,090200,2278350,4775,4775,4775,4775,1
20240905,090100,2273575,4755,4750,4775,4750,105
20240905,090000,1774225,4745,4730,4745,4730,263