KissMeData/451800/min/candle-20240905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,213300,83126930,4925,4925,4925,4925,878
20240905,213200,83126930,4925,4925,4925,4925,0
20240905,213100,83126930,4925,4925,4925,4925,0
20240905,213000,83126930,4925,4925,4925,4925,0
20240905,212900,83126930,4925,4925,4925,4925,0
20240905,212800,83126930,4925,4925,4925,4925,0
20240905,212700,83126930,4925,4925,4925,4925,0
20240905,212600,83126930,4925,4925,4925,4925,0
20240905,212500,83126930,4925,4925,4925,4925,0
20240905,212400,83126930,4925,4925,4925,4925,0
20240905,212300,83126930,4925,4925,4925,4925,0
20240905,212200,83126930,4925,4925,4925,4925,0
20240905,212100,83126930,4925,4925,4925,4925,0
20240905,212000,83126930,4925,4925,4925,4925,0
20240905,211900,83126930,4925,4925,4925,4925,0
20240905,211800,83126930,4925,4925,4925,4925,0
20240905,211700,83126930,4925,4925,4925,4925,0
20240905,211600,83126930,4925,4925,4925,4925,0
20240905,211500,83126930,4925,4925,4925,4925,0
20240905,211400,83126930,4925,4925,4925,4925,0
20240905,211300,83126930,4925,4925,4925,4925,0
20240905,211200,83126930,4925,4925,4925,4925,0
20240905,211100,83126930,4925,4925,4925,4925,0
20240905,211000,83126930,4925,4925,4925,4925,0
20240905,210900,83126930,4925,4925,4925,4925,0
20240905,210800,83126930,4925,4925,4925,4925,0
20240905,210700,83126930,4925,4925,4925,4925,0
20240905,210600,83126930,4925,4925,4925,4925,0
20240905,210500,83126930,4925,4925,4925,4925,0
20240905,210400,83126930,4925,4925,4925,4925,0
20240905,210300,83126930,4925,4925,4925,4925,878
20240905,210200,83126930,4925,4925,4925,4925,0
20240905,210100,83126930,4925,4925,4925,4925,0
20240905,210000,83126930,4925,4925,4925,4925,0
20240905,205900,83126930,4925,4925,4925,4925,0
20240905,205800,83126930,4925,4925,4925,4925,0
20240905,205700,83126930,4925,4925,4925,4925,0
20240905,205600,83126930,4925,4925,4925,4925,0
20240905,205500,83126930,4925,4925,4925,4925,0
20240905,205400,83126930,4925,4925,4925,4925,0
20240905,205300,83126930,4925,4925,4925,4925,0
20240905,205200,83126930,4925,4925,4925,4925,0
20240905,205100,83126930,4925,4925,4925,4925,0
20240905,205000,83126930,4925,4925,4925,4925,0
20240905,204900,83126930,4925,4925,4925,4925,0
20240905,204800,83126930,4925,4925,4925,4925,0
20240905,204700,83126930,4925,4925,4925,4925,0
20240905,204600,83126930,4925,4925,4925,4925,0
20240905,204500,83126930,4925,4925,4925,4925,0
20240905,204400,83126930,4925,4925,4925,4925,0
20240905,204300,83126930,4925,4925,4925,4925,0
20240905,204200,83126930,4925,4925,4925,4925,0
20240905,204100,83126930,4925,4925,4925,4925,0
20240905,204000,83126930,4925,4925,4925,4925,0
20240905,203900,83126930,4925,4925,4925,4925,0
20240905,203800,83126930,4925,4925,4925,4925,0
20240905,203700,83126930,4925,4925,4925,4925,0
20240905,203600,83126930,4925,4925,4925,4925,0
20240905,203500,83126930,4925,4925,4925,4925,0
20240905,203400,83126930,4925,4925,4925,4925,0
20240905,203300,83126930,4925,4925,4925,4925,878
20240905,203200,83126930,4925,4925,4925,4925,0
20240905,203100,83126930,4925,4925,4925,4925,0
20240905,203000,83126930,4925,4925,4925,4925,0
20240905,202900,83126930,4925,4925,4925,4925,0
20240905,202800,83126930,4925,4925,4925,4925,0
20240905,202700,83126930,4925,4925,4925,4925,0
20240905,202600,83126930,4925,4925,4925,4925,0
20240905,202500,83126930,4925,4925,4925,4925,0
20240905,202400,83126930,4925,4925,4925,4925,0
20240905,202300,83126930,4925,4925,4925,4925,0
20240905,202200,83126930,4925,4925,4925,4925,0
20240905,202100,83126930,4925,4925,4925,4925,0
20240905,202000,83126930,4925,4925,4925,4925,0
20240905,201900,83126930,4925,4925,4925,4925,0
20240905,201800,83126930,4925,4925,4925,4925,0
20240905,201700,83126930,4925,4925,4925,4925,0
20240905,201600,83126930,4925,4925,4925,4925,0
20240905,201500,83126930,4925,4925,4925,4925,0
20240905,201400,83126930,4925,4925,4925,4925,0
20240905,201300,83126930,4925,4925,4925,4925,0
20240905,201200,83126930,4925,4925,4925,4925,0
20240905,201100,83126930,4925,4925,4925,4925,0
20240905,201000,83126930,4925,4925,4925,4925,0
20240905,200900,83126930,4925,4925,4925,4925,0
20240905,200800,83126930,4925,4925,4925,4925,0
20240905,200700,83126930,4925,4925,4925,4925,0
20240905,200600,83126930,4925,4925,4925,4925,0
20240905,200500,83126930,4925,4925,4925,4925,0
20240905,200400,83126930,4925,4925,4925,4925,0
20240905,200300,83126930,4925,4925,4925,4925,878
20240905,200200,83126930,4925,4925,4925,4925,0
20240905,200100,83126930,4925,4925,4925,4925,0
20240905,200000,83126930,4925,4925,4925,4925,0
20240905,195900,83126930,4925,4925,4925,4925,0
20240905,195800,83126930,4925,4925,4925,4925,0
20240905,195700,83126930,4925,4925,4925,4925,0
20240905,195600,83126930,4925,4925,4925,4925,0
20240905,195500,83126930,4925,4925,4925,4925,0
20240905,195400,83126930,4925,4925,4925,4925,0
20240905,195300,83126930,4925,4925,4925,4925,0
20240905,195200,83126930,4925,4925,4925,4925,0
20240905,195100,83126930,4925,4925,4925,4925,0
20240905,195000,83126930,4925,4925,4925,4925,0
20240905,194900,83126930,4925,4925,4925,4925,0
20240905,194800,83126930,4925,4925,4925,4925,0
20240905,194700,83126930,4925,4925,4925,4925,0
20240905,194600,83126930,4925,4925,4925,4925,0
20240905,194500,83126930,4925,4925,4925,4925,0
20240905,194400,83126930,4925,4925,4925,4925,0
20240905,194300,83126930,4925,4925,4925,4925,0
20240905,194200,83126930,4925,4925,4925,4925,0
20240905,194100,83126930,4925,4925,4925,4925,0
20240905,194000,83126930,4925,4925,4925,4925,0
20240905,193900,83126930,4925,4925,4925,4925,0
20240905,193800,83126930,4925,4925,4925,4925,0
20240905,193700,83126930,4925,4925,4925,4925,0
20240905,193600,83126930,4925,4925,4925,4925,0
20240905,193500,83126930,4925,4925,4925,4925,0
20240905,193400,83126930,4925,4925,4925,4925,0
20240905,193300,83126930,4925,4925,4925,4925,878
20240905,193200,83126930,4925,4925,4925,4925,0
20240905,193100,83126930,4925,4925,4925,4925,0
20240905,193000,83126930,4925,4925,4925,4925,0
20240905,192900,83126930,4925,4925,4925,4925,0
20240905,192800,83126930,4925,4925,4925,4925,0
20240905,192700,83126930,4925,4925,4925,4925,0
20240905,192600,83126930,4925,4925,4925,4925,0
20240905,192500,83126930,4925,4925,4925,4925,0
20240905,192400,83126930,4925,4925,4925,4925,0
20240905,192300,83126930,4925,4925,4925,4925,0
20240905,192200,83126930,4925,4925,4925,4925,0
20240905,192100,83126930,4925,4925,4925,4925,0
20240905,192000,83126930,4925,4925,4925,4925,0
20240905,191900,83126930,4925,4925,4925,4925,0
20240905,191800,83126930,4925,4925,4925,4925,0
20240905,191700,83126930,4925,4925,4925,4925,0
20240905,191600,83126930,4925,4925,4925,4925,0
20240905,191500,83126930,4925,4925,4925,4925,0
20240905,191400,83126930,4925,4925,4925,4925,0
20240905,191300,83126930,4925,4925,4925,4925,0
20240905,191200,83126930,4925,4925,4925,4925,0
20240905,191100,83126930,4925,4925,4925,4925,0
20240905,191000,83126930,4925,4925,4925,4925,0
20240905,190900,83126930,4925,4925,4925,4925,0
20240905,190800,83126930,4925,4925,4925,4925,0
20240905,190700,83126930,4925,4925,4925,4925,0
20240905,190600,83126930,4925,4925,4925,4925,0
20240905,190500,83126930,4925,4925,4925,4925,0
20240905,190400,83126930,4925,4925,4925,4925,0
20240905,190300,83126930,4925,4925,4925,4925,878
20240905,190200,83126930,4925,4925,4925,4925,0
20240905,190100,83126930,4925,4925,4925,4925,0
20240905,190000,83126930,4925,4925,4925,4925,0
20240905,185900,83126930,4925,4925,4925,4925,0
20240905,185800,83126930,4925,4925,4925,4925,0
20240905,185700,83126930,4925,4925,4925,4925,0
20240905,185600,83126930,4925,4925,4925,4925,0
20240905,185500,83126930,4925,4925,4925,4925,0
20240905,185400,83126930,4925,4925,4925,4925,0
20240905,185300,83126930,4925,4925,4925,4925,0
20240905,185200,83126930,4925,4925,4925,4925,0
20240905,185100,83126930,4925,4925,4925,4925,0
20240905,185000,83126930,4925,4925,4925,4925,0
20240905,184900,83126930,4925,4925,4925,4925,0
20240905,184800,83126930,4925,4925,4925,4925,0
20240905,184700,83126930,4925,4925,4925,4925,0
20240905,184600,83126930,4925,4925,4925,4925,0
20240905,184500,83126930,4925,4925,4925,4925,0
20240905,184400,83126930,4925,4925,4925,4925,0
20240905,184300,83126930,4925,4925,4925,4925,0
20240905,184200,83126930,4925,4925,4925,4925,0
20240905,184100,83126930,4925,4925,4925,4925,0
20240905,184000,83126930,4925,4925,4925,4925,0
20240905,183900,83126930,4925,4925,4925,4925,0
20240905,183800,83126930,4925,4925,4925,4925,0
20240905,183700,83126930,4925,4925,4925,4925,0
20240905,183600,83126930,4925,4925,4925,4925,0
20240905,183500,83126930,4925,4925,4925,4925,0
20240905,183400,83126930,4925,4925,4925,4925,0
20240905,183300,83126930,4925,4925,4925,4925,878
20240905,183200,83126930,4925,4925,4925,4925,0
20240905,183100,83126930,4925,4925,4925,4925,0
20240905,183000,83126930,4925,4925,4925,4925,0
20240905,182900,83126930,4925,4925,4925,4925,0
20240905,182800,83126930,4925,4925,4925,4925,0
20240905,182700,83126930,4925,4925,4925,4925,0
20240905,182600,83126930,4925,4925,4925,4925,0
20240905,182500,83126930,4925,4925,4925,4925,0
20240905,182400,83126930,4925,4925,4925,4925,0
20240905,182300,83126930,4925,4925,4925,4925,0
20240905,182200,83126930,4925,4925,4925,4925,0
20240905,182100,83126930,4925,4925,4925,4925,0
20240905,182000,83126930,4925,4925,4925,4925,0
20240905,181900,83126930,4925,4925,4925,4925,0
20240905,181800,83126930,4925,4925,4925,4925,0
20240905,181700,83126930,4925,4925,4925,4925,0
20240905,181600,83126930,4925,4925,4925,4925,0
20240905,181500,83126930,4925,4925,4925,4925,0
20240905,181400,83126930,4925,4925,4925,4925,0
20240905,181300,83126930,4925,4925,4925,4925,0
20240905,181200,83126930,4925,4925,4925,4925,0
20240905,181100,83126930,4925,4925,4925,4925,0
20240905,181000,83126930,4925,4925,4925,4925,0
20240905,180900,83126930,4925,4925,4925,4925,0
20240905,180800,83126930,4925,4925,4925,4925,0
20240905,180700,83126930,4925,4925,4925,4925,0
20240905,180600,83126930,4925,4925,4925,4925,0
20240905,180500,83126930,4925,4925,4925,4925,0
20240905,180400,83126930,4925,4925,4925,4925,0
20240905,180300,83126930,4925,4925,4925,4925,878
20240905,180200,83126930,4925,4925,4925,4925,0
20240905,180100,83126930,4925,4925,4925,4925,0
20240905,180000,83126930,4925,4925,4925,4925,0
20240905,175900,83126930,4925,4925,4925,4925,0
20240905,175800,83126930,4925,4925,4925,4925,0
20240905,175700,83126930,4925,4925,4925,4925,0
20240905,175600,83126930,4925,4925,4925,4925,0
20240905,175500,83126930,4925,4925,4925,4925,0
20240905,175400,83126930,4925,4925,4925,4925,0
20240905,175300,83126930,4925,4925,4925,4925,0
20240905,175200,83126930,4925,4925,4925,4925,0
20240905,175100,83126930,4925,4925,4925,4925,0
20240905,175000,83126930,4925,4925,4925,4925,0
20240905,174900,83126930,4925,4925,4925,4925,0
20240905,174800,83126930,4925,4925,4925,4925,0
20240905,174700,83126930,4925,4925,4925,4925,0
20240905,174600,83126930,4925,4925,4925,4925,0
20240905,174500,83126930,4925,4925,4925,4925,0
20240905,174400,83126930,4925,4925,4925,4925,0
20240905,174300,83126930,4925,4925,4925,4925,0
20240905,174200,83126930,4925,4925,4925,4925,0
20240905,174100,83126930,4925,4925,4925,4925,0
20240905,174000,83126930,4925,4925,4925,4925,0
20240905,173900,83126930,4925,4925,4925,4925,0
20240905,173800,83126930,4925,4925,4925,4925,0
20240905,173700,83126930,4925,4925,4925,4925,0
20240905,173600,83126930,4925,4925,4925,4925,0
20240905,173500,83126930,4925,4925,4925,4925,0
20240905,173400,83126930,4925,4925,4925,4925,0
20240905,173300,83126930,4925,4925,4925,4925,878
20240905,173200,83126930,4925,4925,4925,4925,0
20240905,173100,83126930,4925,4925,4925,4925,0
20240905,173000,83126930,4925,4925,4925,4925,0
20240905,172900,83126930,4925,4925,4925,4925,0
20240905,172800,83126930,4925,4925,4925,4925,0
20240905,172700,83126930,4925,4925,4925,4925,0
20240905,172600,83126930,4925,4925,4925,4925,0
20240905,172500,83126930,4925,4925,4925,4925,0
20240905,172400,83126930,4925,4925,4925,4925,0
20240905,172300,83126930,4925,4925,4925,4925,0
20240905,172200,83126930,4925,4925,4925,4925,0
20240905,172100,83126930,4925,4925,4925,4925,0
20240905,172000,83126930,4925,4925,4925,4925,0
20240905,171900,83126930,4925,4925,4925,4925,0
20240905,171800,83126930,4925,4925,4925,4925,0
20240905,171700,83126930,4925,4925,4925,4925,0
20240905,171600,83126930,4925,4925,4925,4925,0
20240905,171500,83126930,4925,4925,4925,4925,0
20240905,171400,83126930,4925,4925,4925,4925,0
20240905,171300,83126930,4925,4925,4925,4925,0
20240905,171200,83126930,4925,4925,4925,4925,0
20240905,171100,83126930,4925,4925,4925,4925,0
20240905,171000,83126930,4925,4925,4925,4925,0
20240905,170900,83126930,4925,4925,4925,4925,0
20240905,170800,83126930,4925,4925,4925,4925,0
20240905,170700,83126930,4925,4925,4925,4925,0
20240905,170600,83126930,4925,4925,4925,4925,0
20240905,170500,83126930,4925,4925,4925,4925,0
20240905,170400,83126930,4925,4925,4925,4925,0
20240905,170300,83126930,4925,4925,4925,4925,878
20240905,170200,83126930,4925,4925,4925,4925,0
20240905,170100,83126930,4925,4925,4925,4925,0
20240905,170000,83126930,4925,4925,4925,4925,0
20240905,165900,83126930,4925,4925,4925,4925,0
20240905,165800,83126930,4925,4925,4925,4925,0
20240905,165700,83126930,4925,4925,4925,4925,0
20240905,165600,83126930,4925,4925,4925,4925,0
20240905,165500,83126930,4925,4925,4925,4925,0
20240905,165400,83126930,4925,4925,4925,4925,0
20240905,165300,83126930,4925,4925,4925,4925,0
20240905,165200,83126930,4925,4925,4925,4925,0
20240905,165100,83126930,4925,4925,4925,4925,0
20240905,165000,83126930,4925,4925,4925,4925,0
20240905,164900,83126930,4925,4925,4925,4925,0
20240905,164800,83126930,4925,4925,4925,4925,0
20240905,164700,83126930,4925,4925,4925,4925,0
20240905,164600,83126930,4925,4925,4925,4925,0
20240905,164500,83126930,4925,4925,4925,4925,0
20240905,164400,83126930,4925,4925,4925,4925,0
20240905,164300,83126930,4925,4925,4925,4925,0
20240905,164200,83126930,4925,4925,4925,4925,0
20240905,164100,83126930,4925,4925,4925,4925,0
20240905,164000,83126930,4925,4925,4925,4925,0
20240905,163900,83126930,4925,4925,4925,4925,0
20240905,163800,83126930,4925,4925,4925,4925,0
20240905,163700,83126930,4925,4925,4925,4925,0
20240905,163600,83126930,4925,4925,4925,4925,0
20240905,163500,83126930,4925,4925,4925,4925,0
20240905,163400,83126930,4925,4925,4925,4925,0
20240905,163300,83126930,4925,4925,4925,4925,878
20240905,163200,83126930,4925,4925,4925,4925,0
20240905,163100,83126930,4925,4925,4925,4925,0
20240905,163000,83126930,4925,4925,4925,4925,0
20240905,162900,83126930,4925,4925,4925,4925,0
20240905,162800,83126930,4925,4925,4925,4925,0
20240905,162700,83126930,4925,4925,4925,4925,0
20240905,162600,83126930,4925,4925,4925,4925,0
20240905,162500,83126930,4925,4925,4925,4925,0
20240905,162400,83126930,4925,4925,4925,4925,0
20240905,162300,83126930,4925,4925,4925,4925,0
20240905,162200,83126930,4925,4925,4925,4925,0
20240905,162100,83126930,4925,4925,4925,4925,0
20240905,162000,83126930,4925,4925,4925,4925,0
20240905,161900,83126930,4925,4925,4925,4925,0
20240905,161800,83126930,4925,4925,4925,4925,0
20240905,161700,83126930,4925,4925,4925,4925,0
20240905,161600,83126930,4925,4925,4925,4925,0
20240905,161500,83126930,4925,4925,4925,4925,0
20240905,161400,83126930,4925,4925,4925,4925,0
20240905,161300,83126930,4925,4925,4925,4925,0
20240905,161200,83126930,4925,4925,4925,4925,0
20240905,161100,83126930,4925,4925,4925,4925,0
20240905,161000,83126930,4925,4925,4925,4925,0
20240905,160900,83126930,4925,4925,4925,4925,0
20240905,160800,83126930,4925,4925,4925,4925,0
20240905,160700,83126930,4925,4925,4925,4925,0
20240905,160600,83126930,4925,4925,4925,4925,0
20240905,160500,83126930,4925,4925,4925,4925,0
20240905,160400,83126930,4925,4925,4925,4925,0
20240905,160300,83126930,4925,4925,4925,4925,878
20240905,160200,83126930,4925,4925,4925,4925,0
20240905,160100,83126930,4925,4925,4925,4925,0
20240905,160000,83126930,4925,4925,4925,4925,0
20240905,155900,83126930,4925,4925,4925,4925,0
20240905,155800,83126930,4925,4925,4925,4925,0
20240905,155700,83126930,4925,4925,4925,4925,0
20240905,155600,83126930,4925,4925,4925,4925,0
20240905,155500,83126930,4925,4925,4925,4925,0
20240905,155400,83126930,4925,4925,4925,4925,0
20240905,155300,83126930,4925,4925,4925,4925,0
20240905,155200,83126930,4925,4925,4925,4925,0
20240905,155100,83126930,4925,4925,4925,4925,0
20240905,155000,83126930,4925,4925,4925,4925,0
20240905,154900,83126930,4925,4925,4925,4925,0
20240905,154800,83126930,4925,4925,4925,4925,0
20240905,154700,83126930,4925,4925,4925,4925,0
20240905,154600,83126930,4925,4925,4925,4925,0
20240905,154500,83126930,4925,4925,4925,4925,0
20240905,154400,83126930,4925,4925,4925,4925,0
20240905,154300,83126930,4925,4925,4925,4925,0
20240905,154200,83126930,4925,4925,4925,4925,0
20240905,154100,83126930,4925,4925,4925,4925,0
20240905,154000,83126930,4925,4925,4925,4925,0
20240905,153900,83126930,4925,4925,4925,4925,0
20240905,153800,83126930,4925,4925,4925,4925,0
20240905,153700,83126930,4925,4925,4925,4925,0
20240905,153600,83126930,4925,4925,4925,4925,0
20240905,153500,83126930,4925,4925,4925,4925,0
20240905,153400,83126930,4925,4925,4925,4925,0
20240905,153300,83126930,4925,4925,4925,4925,878
20240905,153200,83126930,4925,4925,4925,4925,0
20240905,153100,83126930,4925,4925,4925,4925,0
20240905,153000,83126930,4925,4925,4925,4925,878
20240905,152900,78802780,4925,4925,4925,4925,0
20240905,152800,78802780,4925,4925,4925,4925,0
20240905,152700,78802780,4925,4925,4925,4925,0
20240905,152600,78802780,4925,4925,4925,4925,0
20240905,152500,78802780,4925,4925,4925,4925,0
20240905,152400,78802780,4925,4925,4925,4925,0
20240905,152300,78802780,4925,4925,4925,4925,0
20240905,152200,78802780,4925,4925,4925,4925,0
20240905,152100,78802780,4925,4925,4925,4925,0
20240905,152000,78802780,4925,4925,4925,4925,0
20240905,151900,78802780,4925,4930,4930,4925,1154
20240905,151800,73117960,4930,4925,4930,4925,1894
20240905,151700,63780555,4925,4925,4925,4925,0
20240905,151600,63780555,4925,4925,4925,4925,12
20240905,151500,63721455,4925,4925,4925,4925,14
20240905,151400,63652505,4925,4925,4925,4925,4
20240905,151300,63632805,4925,4925,4925,4925,10
20240905,151200,63583555,4925,4925,4925,4925,3
20240905,151100,63568780,4925,4925,4925,4925,11
20240905,151000,63514605,4925,4925,4925,4925,0
20240905,150900,63514605,4925,4925,4925,4925,15
20240905,150800,63440730,4925,4925,4925,4925,16
20240905,150700,63361930,4925,4925,4925,4925,8
20240905,150600,63322530,4925,4925,4925,4925,10
20240905,150500,63273280,4925,4925,4925,4925,17
20240905,150400,63189555,4925,4925,4925,4925,56
20240905,150300,62913755,4925,4925,4925,4925,155
20240905,150200,62150380,4925,4925,4930,4925,513
20240905,150100,59621355,4925,4925,4925,4925,15
20240905,150000,59547480,4925,4925,4925,4925,4
20240905,145900,59527780,4925,4925,4925,4925,13
20240905,145800,59463755,4925,4925,4925,4925,0
20240905,145700,59463755,4925,4925,4925,4925,11
20240905,145600,59409580,4925,4925,4925,4925,15
20240905,145500,59335705,4925,4925,4925,4925,0
20240905,145400,59335705,4925,4925,4925,4925,14
20240905,145300,59266755,4930,4925,4930,4925,5
20240905,145200,59242125,4925,4925,4925,4925,13
20240905,145100,59178100,4925,4925,4925,4925,0
20240905,145000,59178100,4925,4925,4925,4925,34
20240905,144900,59010650,4925,4925,4925,4925,16
20240905,144800,58931850,4925,4925,4925,4925,9
20240905,144700,58887525,4925,4925,4925,4925,10
20240905,144600,58838275,4925,4925,4925,4925,83
20240905,144500,58429500,4925,4925,4925,4925,11
20240905,144400,58375325,4925,4925,4925,4925,5
20240905,144300,58350700,4925,4925,4925,4925,10
20240905,144200,58301450,4925,4925,4925,4925,14
20240905,144100,58232500,4925,4925,4925,4925,4
20240905,144000,58212800,4925,4925,4925,4925,10
20240905,143900,58163550,4925,4925,4925,4925,3
20240905,143800,58148775,4925,4925,4925,4925,12
20240905,143700,58089675,4925,4925,4925,4925,5
20240905,143600,58065050,4925,4930,4930,4925,14
20240905,143500,57996080,4925,4925,4925,4925,14
20240905,143400,57927130,4925,4925,4925,4925,4
20240905,143300,57907430,4925,4925,4925,4925,11
20240905,143200,57853255,4925,4925,4925,4925,0
20240905,143100,57853255,4925,4925,4925,4925,14
20240905,143000,57784305,4925,4925,4925,4925,14
20240905,142900,57715355,4925,4925,4925,4925,4
20240905,142800,57695655,4925,4925,4925,4925,10
20240905,142700,57646405,4925,4925,4925,4925,4
20240905,142600,57626705,4925,4925,4925,4925,11
20240905,142500,57572530,4925,4925,4925,4925,0
20240905,142400,57572530,4925,4925,4925,4925,14
20240905,142300,57503580,4925,4925,4925,4925,15
20240905,142200,57429705,4925,4925,4925,4925,4
20240905,142100,57410005,4925,4925,4925,4925,10
20240905,142000,57360755,4925,4925,4925,4925,3
20240905,141900,57345980,4925,4925,4925,4925,11
20240905,141800,57291805,4925,4925,4925,4925,5
20240905,141700,57267180,4925,4925,4925,4925,10
20240905,141600,57217930,4925,4925,4925,4925,15
20240905,141500,57144055,4925,4925,4925,4925,6
20240905,141400,57114505,4925,4925,4925,4925,20
20240905,141300,57016005,4925,4925,4925,4925,0
20240905,141200,57016005,4925,4925,4925,4925,44
20240905,141100,56799305,4925,4925,4925,4925,105
20240905,141000,56282180,4925,4925,4925,4925,241
20240905,140900,55095255,4925,4925,4925,4925,10
20240905,140800,55046005,4925,4925,4925,4925,214
20240905,140700,53992055,4925,4925,4925,4925,1368
20240905,140600,47254655,4925,4925,4925,4925,2
20240905,140500,47244805,4925,4930,4930,4925,203
20240905,140400,46244305,4925,4925,4925,4925,14
20240905,140300,46175355,4925,4925,4925,4925,4
20240905,140200,46155655,4925,4925,4925,4925,10
20240905,140100,46106405,4925,4925,4925,4925,4
20240905,140000,46086705,4925,4925,4925,4925,11
20240905,135900,46032530,4925,4925,4925,4925,4
20240905,135800,46012830,4925,4925,4925,4925,10
20240905,135700,45963580,4925,4925,4925,4925,14
20240905,135600,45894630,4925,4925,4925,4925,4
20240905,135500,45874930,4925,4925,4925,4925,14
20240905,135400,45805980,4925,4925,4925,4925,0
20240905,135300,45805980,4925,4925,4925,4925,11
20240905,135200,45751805,4925,4925,4925,4925,4
20240905,135100,45732105,4925,4925,4925,4925,10
20240905,135000,45682855,4925,4925,4925,4925,14
20240905,134900,45613905,4925,4925,4925,4925,4
20240905,134800,45594205,4925,4925,4925,4925,12
20240905,134700,45535105,4925,4925,4925,4925,0
20240905,134600,45535105,4925,4925,4925,4925,19
20240905,134500,45441530,4925,4925,4925,4925,8
20240905,134400,45402130,4925,4925,4925,4925,27
20240905,134300,45269155,4925,4925,4925,4925,10
20240905,134200,45219905,4925,4925,4925,4925,187
20240905,134100,44298930,4925,4925,4925,4925,11
20240905,134000,44244755,4925,4925,4925,4925,4
20240905,133900,44225055,4925,4925,4925,4925,10
20240905,133800,44175805,4925,4925,4925,4925,14
20240905,133700,44106855,4925,4925,4925,4925,5
20240905,133600,44082230,4925,4925,4925,4925,10
20240905,133500,44032980,4925,4925,4925,4925,4
20240905,133400,44013280,4925,4925,4925,4925,14
20240905,133300,43944330,4925,4925,4925,4925,13
20240905,133200,43880305,4925,4925,4925,4925,10
20240905,133100,43831055,4925,4925,4930,4925,144
20240905,133000,43121355,4925,4925,4925,4925,3
20240905,132900,43106580,4925,4925,4925,4925,12
20240905,132800,43047480,4925,4925,4925,4925,0
20240905,132700,43047480,4925,4925,4925,4925,14
20240905,132600,42978530,4925,4925,4925,4925,4
20240905,132500,42958830,4925,4925,4925,4925,14
20240905,132400,42889880,4925,4925,4925,4925,10
20240905,132300,42840630,4925,4925,4925,4925,4
20240905,132200,42820930,4925,4925,4925,4925,11
20240905,132100,42766755,4925,4925,4925,4925,0
20240905,132000,42766755,4925,4925,4925,4925,14
20240905,131900,42697805,4925,4925,4925,4925,4
20240905,131800,42678105,4925,4925,4925,4925,14
20240905,131700,42609155,4925,4925,4925,4925,10
20240905,131600,42559905,4925,4925,4925,4925,4
20240905,131500,42540205,4925,4925,4925,4925,11
20240905,131400,42486030,4925,4925,4925,4925,5
20240905,131300,42461405,4925,4925,4925,4925,10
20240905,131200,42412155,4925,4925,4925,4925,16
20240905,131100,42333355,4925,4925,4930,4925,19
20240905,131000,42239755,4925,4925,4925,4925,20
20240905,130900,42141255,4925,4925,4925,4925,30
20240905,130800,41993505,4925,4925,4925,4925,14
20240905,130700,41924555,4925,4925,4925,4925,4
20240905,130600,41904855,4925,4925,4925,4925,10
20240905,130500,41855605,4925,4925,4925,4925,14
20240905,130400,41786655,4925,4925,4925,4925,4
20240905,130300,41766955,4925,4925,4925,4925,11
20240905,130200,41712780,4925,4925,4925,4925,0
20240905,130100,41712780,4925,4925,4925,4925,14
20240905,130000,41643830,4925,4925,4925,4925,5
20240905,125900,41619205,4925,4925,4925,4925,14
20240905,125800,41550255,4925,4925,4925,4925,10
20240905,125700,41501005,4925,4925,4925,4925,3
20240905,125600,41486230,4925,4925,4925,4925,11
20240905,125500,41432055,4925,4925,4925,4925,4
20240905,125400,41412355,4925,4925,4925,4925,10
20240905,125300,41363105,4925,4925,4925,4925,4
20240905,125200,41343405,4925,4925,4925,4925,14
20240905,125100,41274455,4925,4925,4925,4925,10
20240905,125000,41225205,4925,4925,4925,4925,1
20240905,124900,41220280,4925,4925,4925,4925,14
20240905,124800,41151330,4925,4925,4925,4925,5
20240905,124700,41126705,4925,4925,4925,4925,10
20240905,124600,41077455,4925,4925,4925,4925,14
20240905,124500,41008505,4925,4925,4925,4925,3
20240905,124400,40993730,4925,4925,4925,4925,12
20240905,124300,40934630,4930,4930,4930,4930,0
20240905,124200,40934630,4930,4925,4930,4925,15
20240905,124100,40860750,4925,4925,4925,4925,6
20240905,124000,40831200,4925,4925,4925,4925,17
20240905,123900,40747475,4925,4925,4925,4925,10
20240905,123800,40698225,4925,4925,4925,4925,14
20240905,123700,40629275,4925,4925,4925,4925,46
20240905,123600,40402725,4930,4930,4930,4930,116
20240905,123500,39830845,4925,4925,4925,4925,14
20240905,123400,39761895,4925,4925,4925,4925,4
20240905,123300,39742195,4925,4925,4925,4925,13
20240905,123200,39678170,4925,4925,4925,4925,10
20240905,123100,39628920,4925,4925,4925,4925,1
20240905,123000,39623995,4925,4925,4925,4925,15
20240905,122900,39550120,4925,4925,4925,4925,4
20240905,122800,39530420,4925,4925,4925,4925,10
20240905,122700,39481170,4925,4925,4925,4925,4
20240905,122600,39461470,4925,4925,4925,4925,13
20240905,122500,39397445,4925,4925,4925,4925,12
20240905,122400,39338345,4925,4925,4925,4925,0
20240905,122300,39338345,4925,4925,4925,4925,14
20240905,122200,39269395,4925,4925,4925,4925,4
20240905,122100,39249695,4925,4925,4925,4925,10
20240905,122000,39200445,4925,4925,4925,4925,15
20240905,121900,39126570,4925,4930,4930,4925,10
20240905,121800,39077295,4925,4925,4925,4925,11
20240905,121700,39023120,4925,4925,4925,4925,0
20240905,121600,39023120,4925,4925,4925,4925,14
20240905,121500,38954170,4925,4925,4925,4925,4
20240905,121400,38934470,4925,4925,4925,4925,13
20240905,121300,38870445,4925,4925,4925,4925,10
20240905,121200,38821195,4925,4925,4925,4925,2
20240905,121100,38811345,4925,4925,4925,4925,14
20240905,121000,38742395,4925,4925,4925,4925,4
20240905,120900,38722695,4925,4925,4925,4925,10
20240905,120800,38673445,4925,4925,4925,4925,4
20240905,120700,38653745,4925,4925,4925,4925,14
20240905,120600,38584795,4925,4925,4925,4925,10
20240905,120500,38535545,4925,4925,4925,4925,1
20240905,120400,38530620,4925,4925,4925,4925,14
20240905,120300,38461670,4925,4925,4925,4925,4
20240905,120200,38441970,4925,4925,4925,4925,10
20240905,120100,38392720,4925,4925,4925,4925,5
20240905,120000,38368095,4925,4925,4925,4925,14
20240905,115900,38299145,4930,4925,4930,4925,13
20240905,115800,38235110,4925,4925,4925,4925,0
20240905,115700,38235110,4925,4925,4925,4925,15
20240905,115600,38161235,4925,4925,4925,4925,6
20240905,115500,38131685,4930,4925,4930,4925,22
20240905,115400,38023295,4925,4925,4925,4925,10
20240905,115300,37974045,4925,4925,4925,4925,1
20240905,115200,37969120,4925,4925,4925,4925,15
20240905,115100,37895245,4930,4930,4930,4930,2
20240905,115000,37885385,4925,4925,4925,4925,14
20240905,114900,37816435,4925,4925,4925,4925,4
20240905,114800,37796735,4925,4925,4925,4925,14
20240905,114700,37727785,4925,4925,4925,4925,10
20240905,114600,37678535,4925,4925,4925,4925,2
20240905,114500,37668685,4925,4925,4925,4925,25
20240905,114400,37545560,4925,4925,4925,4925,4
20240905,114300,37525860,4925,4925,4925,4925,10
20240905,114200,37476610,4925,4925,4925,4925,4
20240905,114100,37456910,4925,4930,4930,4925,15
20240905,114000,37383030,4925,4925,4925,4925,11
20240905,113900,37328855,4925,4925,4925,4925,0
20240905,113800,37328855,4925,4925,4925,4925,14
20240905,113700,37259905,4925,4925,4925,4925,4
20240905,113600,37240205,4925,4925,4925,4925,10
20240905,113500,37190955,4925,4925,4925,4925,4
20240905,113400,37171255,4925,4925,4925,4925,11
20240905,113300,37117080,4925,4925,4925,4925,14
20240905,113200,37048130,4925,4925,4925,4925,0
20240905,113100,37048130,4925,4925,4925,4925,14
20240905,113000,36979180,4925,4925,4925,4925,4
20240905,112900,36959480,4925,4925,4925,4925,14
20240905,112800,36890530,4925,4925,4925,4925,10
20240905,112700,36841280,4925,4925,4925,4925,2
20240905,112600,36831430,4925,4925,4925,4925,16
20240905,112500,36752630,4925,4925,4925,4925,9
20240905,112400,36708305,4925,4925,4925,4925,10
20240905,112300,36659055,4925,4925,4925,4925,82
20240905,112200,36255205,4925,4925,4925,4925,14
20240905,112100,36186255,4925,4925,4925,4925,11
20240905,112000,36132080,4925,4925,4925,4925,0
20240905,111900,36132080,4925,4925,4925,4925,15
20240905,111800,36058205,4925,4925,4925,4925,6
20240905,111700,36028655,4925,4925,4925,4925,10
20240905,111600,35979405,4925,4925,4925,4925,4
20240905,111500,35959705,4925,4925,4925,4925,14
20240905,111400,35890755,4925,4925,4925,4925,12
20240905,111300,35831655,4925,4925,4925,4925,0
20240905,111200,35831655,4925,4925,4925,4925,16
20240905,111100,35752855,4925,4925,4925,4925,11
20240905,111000,35698680,4925,4925,4925,4925,35
20240905,110900,35526305,4925,4925,4925,4925,0
20240905,110800,35526305,4925,4920,4925,4920,332
20240905,110700,33892440,4915,4915,4915,4915,1
20240905,110600,33887525,4915,4915,4915,4915,1
20240905,110500,33882610,4915,4915,4915,4915,0
20240905,110400,33882610,4915,4915,4915,4915,0
20240905,110300,33882610,4915,4915,4915,4915,2
20240905,110200,33872780,4920,4920,4920,4920,5
20240905,110100,33848180,4925,4925,4925,4925,0
20240905,110000,33848180,4925,4925,4925,4920,24
20240905,105900,33730085,4920,4920,4920,4920,65
20240905,105800,33410285,4920,4920,4920,4920,10
20240905,105700,33361085,4925,4925,4925,4925,70
20240905,105600,33016335,4925,4925,4925,4925,75
20240905,105500,32646960,4925,4925,4925,4925,77
20240905,105400,32267735,4930,4930,4930,4930,0
20240905,105300,32267735,4930,4930,4930,4930,78
20240905,105200,31883195,4930,4930,4930,4930,215
20240905,105100,30823245,4930,4930,4930,4930,104
20240905,105000,30310525,4930,4930,4930,4930,31
20240905,104900,30157695,4925,4930,4930,4925,523
20240905,104800,27579355,4930,4930,4930,4930,113
20240905,104700,27022265,4930,4930,4930,4930,630
20240905,104600,23916365,4925,4925,4925,4925,14
20240905,104500,23847415,4925,4925,4925,4925,4
20240905,104400,23827715,4925,4925,4925,4925,13
20240905,104300,23763690,4925,4925,4925,4925,10
20240905,104200,23714440,4925,4925,4925,4925,1
20240905,104100,23709515,4925,4925,4925,4925,15
20240905,104000,23635640,4925,4925,4925,4925,4
20240905,103900,23615940,4925,4925,4925,4925,10
20240905,103800,23566690,4925,4925,4925,4925,4
20240905,103700,23546990,4925,4925,4930,4925,15
20240905,103600,23473110,4925,4925,4925,4925,11
20240905,103500,23418935,4925,4925,4925,4925,0
20240905,103400,23418935,4925,4925,4925,4925,15
20240905,103300,23345060,4925,4925,4925,4925,5
20240905,103200,23320435,4925,4925,4925,4925,10
20240905,103100,23271185,4925,4925,4925,4925,8
20240905,103000,23231785,4925,4925,4925,4925,26
20240905,102900,23103735,4925,4925,4925,4925,64
20240905,102800,22788535,4930,4930,4930,4930,24
20240905,102700,22670215,4930,4925,4930,4925,107
20240905,102600,22142755,4930,4925,4930,4925,254
20240905,102500,20890555,4925,4925,4925,4925,16
20240905,102400,20811755,4925,4925,4925,4925,0
20240905,102300,20811755,4925,4930,4930,4925,29
20240905,102200,20668880,4925,4925,4925,4925,30
20240905,102100,20521130,4930,4930,4930,4930,56
20240905,102000,20245050,4930,4925,4930,4925,170
20240905,101900,19407000,4925,4925,4925,4925,12
20240905,101800,19347900,4925,4930,4930,4925,59
20240905,101700,19057225,4930,4930,4930,4930,39
20240905,101600,18864955,4930,4930,4930,4930,154
20240905,101500,18105735,4925,4930,4930,4925,26
20240905,101400,17977610,4930,4930,4930,4930,33
20240905,101300,17814920,4930,4930,4930,4930,39
20240905,101200,17622650,4930,4930,4930,4930,50
20240905,101100,17376150,4930,4930,4930,4930,70
20240905,101000,17031050,4930,4930,4930,4930,89
20240905,100900,16592280,4930,4930,4930,4930,29
20240905,100800,16449310,4930,4930,4930,4930,102
20240905,100700,15946450,4930,4925,4930,4925,234
20240905,100600,14792870,4925,4925,4925,4925,29
20240905,100500,14650045,4925,4925,4925,4925,0
20240905,100400,14650045,4925,4930,4930,4925,35
20240905,100300,14477665,4925,4925,4925,4925,15
20240905,100200,14403790,4930,4930,4930,4930,0
20240905,100100,14403790,4930,4930,4935,4930,50
20240905,100000,14157270,4935,4935,4935,4935,52
20240905,095900,13900650,4925,4935,4935,4925,73
20240905,095800,13540650,4935,4935,4935,4935,29
20240905,095700,13397535,4935,4935,4935,4935,61
20240905,095600,13096500,4935,4935,4935,4935,56
20240905,095500,12820140,4935,4935,4935,4935,47
20240905,095400,12588195,4935,4935,4935,4935,39
20240905,095300,12395730,4935,4935,4935,4935,52
20240905,095200,12139110,4935,4935,4935,4935,54
20240905,095100,11872620,4935,4935,4935,4935,58
20240905,095000,11586390,4935,4935,4935,4935,28
20240905,094900,11448210,4935,4935,4935,4935,67
20240905,094800,11117565,4935,4935,4935,4935,53
20240905,094700,10856010,4935,4935,4935,4935,39
20240905,094600,10663545,4935,4935,4935,4935,71
20240905,094500,10313160,4935,4935,4935,4935,96
20240905,094400,9839400,4935,4935,4940,4935,139
20240905,094300,9153220,4935,4935,4935,4935,28
20240905,094200,9015040,4935,4935,4935,4935,101
20240905,094100,8516605,4935,4940,4940,4935,453
20240905,094000,6279200,4935,4935,4935,4935,68
20240905,093900,5943620,4935,4935,4935,4935,28
20240905,093800,5805440,4935,4940,4940,4935,80
20240905,093700,5410585,4935,4935,4940,4935,101
20240905,093600,4912100,4935,4935,4935,4935,88
20240905,093500,4477820,4935,4935,4935,4935,39
20240905,093400,4285355,4935,4935,4935,4935,0
20240905,093300,4285355,4935,4935,4935,4935,10
20240905,093200,4236005,4935,4935,4935,4935,91
20240905,093100,3786920,4940,4940,4940,4935,16
20240905,093000,3707930,4940,4935,4940,4935,172
20240905,092900,2858900,4935,4940,4940,4935,105
20240905,092800,2340690,4940,4940,4940,4940,2
20240905,092700,2330810,4940,4940,4940,4940,0
20240905,092600,2330810,4940,4940,4940,4940,0
20240905,092500,2330810,4940,4940,4940,4940,1
20240905,092400,2325870,4940,4940,4940,4940,0
20240905,092300,2325870,4940,4940,4940,4940,0
20240905,092200,2325870,4940,4940,4940,4940,0
20240905,092100,2325870,4940,4940,4940,4940,20
20240905,092000,2227070,4940,4940,4940,4940,0
20240905,091900,2227070,4940,4940,4940,4940,0
20240905,091800,2227070,4940,4940,4940,4940,0
20240905,091700,2227070,4940,4940,4940,4940,2
20240905,091600,2217190,4940,4940,4940,4940,0
20240905,091500,2217190,4940,4940,4940,4940,14
20240905,091400,2148030,4950,4950,4950,4950,0
20240905,091300,2148030,4950,4950,4950,4950,152
20240905,091200,1395630,4950,4950,4950,4950,0
20240905,091100,1395630,4950,4950,4950,4950,0
20240905,091000,1395630,4950,4950,4950,4950,34
20240905,090900,1227330,4955,4955,4955,4955,0
20240905,090800,1227330,4955,4955,4955,4955,0
20240905,090700,1227330,4955,4955,4955,4955,0
20240905,090600,1227330,4955,4955,4955,4955,1
20240905,090500,1222375,4955,4955,4955,4955,0
20240905,090400,1222375,4955,4955,4955,4955,146
20240905,090300,498945,4940,4940,4940,4940,0
20240905,090200,498945,4940,4940,4940,4940,54
20240905,090100,232185,4940,4940,4940,4940,46
20240905,090000,4945,4945,4945,4945,4945,1