KissMeData/086040/min/candle-20240905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,195400,184040260,4485,4485,4485,4485,746
20240905,195300,184040260,4485,4485,4485,4485,0
20240905,195200,184040260,4485,4485,4485,4485,0
20240905,195100,184040260,4485,4485,4485,4485,0
20240905,195000,184040260,4485,4485,4485,4485,0
20240905,194900,184040260,4485,4485,4485,4485,0
20240905,194800,184040260,4485,4485,4485,4485,0
20240905,194700,184040260,4485,4485,4485,4485,0
20240905,194600,184040260,4485,4485,4485,4485,0
20240905,194500,184040260,4485,4485,4485,4485,0
20240905,194400,184040260,4485,4485,4485,4485,0
20240905,194300,184040260,4485,4485,4485,4485,0
20240905,194200,184040260,4485,4485,4485,4485,0
20240905,194100,184040260,4485,4485,4485,4485,0
20240905,194000,184040260,4485,4485,4485,4485,0
20240905,193900,184040260,4485,4485,4485,4485,0
20240905,193800,184040260,4485,4485,4485,4485,0
20240905,193700,184040260,4485,4485,4485,4485,0
20240905,193600,184040260,4485,4485,4485,4485,0
20240905,193500,184040260,4485,4485,4485,4485,0
20240905,193400,184040260,4485,4485,4485,4485,0
20240905,193300,184040260,4485,4485,4485,4485,0
20240905,193200,184040260,4485,4485,4485,4485,0
20240905,193100,184040260,4485,4485,4485,4485,0
20240905,193000,184040260,4485,4485,4485,4485,0
20240905,192900,184040260,4485,4485,4485,4485,0
20240905,192800,184040260,4485,4485,4485,4485,0
20240905,192700,184040260,4485,4485,4485,4485,0
20240905,192600,184040260,4485,4485,4485,4485,0
20240905,192500,184040260,4485,4485,4485,4485,0
20240905,192400,184040260,4485,4485,4485,4485,746
20240905,192300,184040260,4485,4485,4485,4485,0
20240905,192200,184040260,4485,4485,4485,4485,0
20240905,192100,184040260,4485,4485,4485,4485,0
20240905,192000,184040260,4485,4485,4485,4485,0
20240905,191900,184040260,4485,4485,4485,4485,0
20240905,191800,184040260,4485,4485,4485,4485,0
20240905,191700,184040260,4485,4485,4485,4485,0
20240905,191600,184040260,4485,4485,4485,4485,0
20240905,191500,184040260,4485,4485,4485,4485,0
20240905,191400,184040260,4485,4485,4485,4485,0
20240905,191300,184040260,4485,4485,4485,4485,0
20240905,191200,184040260,4485,4485,4485,4485,0
20240905,191100,184040260,4485,4485,4485,4485,0
20240905,191000,184040260,4485,4485,4485,4485,0
20240905,190900,184040260,4485,4485,4485,4485,0
20240905,190800,184040260,4485,4485,4485,4485,0
20240905,190700,184040260,4485,4485,4485,4485,0
20240905,190600,184040260,4485,4485,4485,4485,0
20240905,190500,184040260,4485,4485,4485,4485,0
20240905,190400,184040260,4485,4485,4485,4485,0
20240905,190300,184040260,4485,4485,4485,4485,0
20240905,190200,184040260,4485,4485,4485,4485,0
20240905,190100,184040260,4485,4485,4485,4485,0
20240905,190000,184040260,4485,4485,4485,4485,0
20240905,185900,184040260,4485,4485,4485,4485,0
20240905,185800,184040260,4485,4485,4485,4485,0
20240905,185700,184040260,4485,4485,4485,4485,0
20240905,185600,184040260,4485,4485,4485,4485,0
20240905,185500,184040260,4485,4485,4485,4485,0
20240905,185400,184040260,4485,4485,4485,4485,746
20240905,185300,184040260,4485,4485,4485,4485,0
20240905,185200,184040260,4485,4485,4485,4485,0
20240905,185100,184040260,4485,4485,4485,4485,0
20240905,185000,184040260,4485,4485,4485,4485,0
20240905,184900,184040260,4485,4485,4485,4485,0
20240905,184800,184040260,4485,4485,4485,4485,0
20240905,184700,184040260,4485,4485,4485,4485,0
20240905,184600,184040260,4485,4485,4485,4485,0
20240905,184500,184040260,4485,4485,4485,4485,0
20240905,184400,184040260,4485,4485,4485,4485,0
20240905,184300,184040260,4485,4485,4485,4485,0
20240905,184200,184040260,4485,4485,4485,4485,0
20240905,184100,184040260,4485,4485,4485,4485,0
20240905,184000,184040260,4485,4485,4485,4485,0
20240905,183900,184040260,4485,4485,4485,4485,0
20240905,183800,184040260,4485,4485,4485,4485,0
20240905,183700,184040260,4485,4485,4485,4485,0
20240905,183600,184040260,4485,4485,4485,4485,0
20240905,183500,184040260,4485,4485,4485,4485,0
20240905,183400,184040260,4485,4485,4485,4485,0
20240905,183300,184040260,4485,4485,4485,4485,0
20240905,183200,184040260,4485,4485,4485,4485,0
20240905,183100,184040260,4485,4485,4485,4485,0
20240905,183000,184040260,4485,4485,4485,4485,0
20240905,182900,184040260,4485,4485,4485,4485,0
20240905,182800,184040260,4485,4485,4485,4485,0
20240905,182700,184040260,4485,4485,4485,4485,0
20240905,182600,184040260,4485,4485,4485,4485,0
20240905,182500,184040260,4485,4485,4485,4485,0
20240905,182400,184040260,4485,4485,4485,4485,746
20240905,182300,184040260,4485,4485,4485,4485,0
20240905,182200,184040260,4485,4485,4485,4485,0
20240905,182100,184040260,4485,4485,4485,4485,0
20240905,182000,184040260,4485,4485,4485,4485,0
20240905,181900,184040260,4485,4485,4485,4485,0
20240905,181800,184040260,4485,4485,4485,4485,0
20240905,181700,184040260,4485,4485,4485,4485,0
20240905,181600,184040260,4485,4485,4485,4485,0
20240905,181500,184040260,4485,4485,4485,4485,0
20240905,181400,184040260,4485,4485,4485,4485,0
20240905,181300,184040260,4485,4485,4485,4485,0
20240905,181200,184040260,4485,4485,4485,4485,0
20240905,181100,184040260,4485,4485,4485,4485,0
20240905,181000,184040260,4485,4485,4485,4485,0
20240905,180900,184040260,4485,4485,4485,4485,0
20240905,180800,184040260,4485,4485,4485,4485,0
20240905,180700,184040260,4485,4485,4485,4485,0
20240905,180600,184040260,4485,4485,4485,4485,0
20240905,180500,184040260,4485,4485,4485,4485,0
20240905,180400,184040260,4485,4485,4485,4485,0
20240905,180300,184040260,4485,4485,4485,4485,0
20240905,180200,184040260,4485,4485,4485,4485,0
20240905,180100,184040260,4485,4485,4485,4485,0
20240905,180000,184040260,4485,4485,4485,4485,0
20240905,175900,184040260,4485,4485,4485,4485,0
20240905,175800,184040260,4485,4485,4485,4485,0
20240905,175700,184040260,4485,4485,4485,4485,0
20240905,175600,184040260,4485,4485,4485,4485,0
20240905,175500,184040260,4485,4485,4485,4485,0
20240905,175400,184040260,4485,4485,4485,4485,746
20240905,175300,184040260,4485,4485,4485,4485,0
20240905,175200,184040260,4485,4485,4485,4485,0
20240905,175100,184040260,4485,4485,4485,4485,0
20240905,175000,184040260,4485,4485,4485,4485,0
20240905,174900,184040260,4485,4485,4485,4485,0
20240905,174800,184040260,4485,4485,4485,4485,0
20240905,174700,184040260,4485,4485,4485,4485,0
20240905,174600,184040260,4485,4485,4485,4485,0
20240905,174500,184040260,4485,4485,4485,4485,0
20240905,174400,184040260,4485,4485,4485,4485,0
20240905,174300,184040260,4485,4485,4485,4485,0
20240905,174200,184040260,4485,4485,4485,4485,0
20240905,174100,184040260,4485,4485,4485,4485,0
20240905,174000,184040260,4485,4485,4485,4485,0
20240905,173900,184040260,4485,4485,4485,4485,0
20240905,173800,184040260,4485,4485,4485,4485,0
20240905,173700,184040260,4485,4485,4485,4485,0
20240905,173600,184040260,4485,4485,4485,4485,0
20240905,173500,184040260,4485,4485,4485,4485,0
20240905,173400,184040260,4485,4485,4485,4485,0
20240905,173300,184040260,4485,4485,4485,4485,0
20240905,173200,184040260,4485,4485,4485,4485,0
20240905,173100,184040260,4485,4485,4485,4485,0
20240905,173000,184040260,4485,4485,4485,4485,0
20240905,172900,184040260,4485,4485,4485,4485,0
20240905,172800,184040260,4485,4485,4485,4485,0
20240905,172700,184040260,4485,4485,4485,4485,0
20240905,172600,184040260,4485,4485,4485,4485,0
20240905,172500,184040260,4485,4485,4485,4485,0
20240905,172400,184040260,4485,4485,4485,4485,746
20240905,172300,184040260,4485,4485,4485,4485,0
20240905,172200,184040260,4485,4485,4485,4485,0
20240905,172100,184040260,4485,4485,4485,4485,0
20240905,172000,184040260,4485,4485,4485,4485,0
20240905,171900,184040260,4485,4485,4485,4485,0
20240905,171800,184040260,4485,4485,4485,4485,0
20240905,171700,184040260,4485,4485,4485,4485,0
20240905,171600,184040260,4485,4485,4485,4485,0
20240905,171500,184040260,4485,4485,4485,4485,0
20240905,171400,184040260,4485,4485,4485,4485,0
20240905,171300,184040260,4485,4485,4485,4485,0
20240905,171200,184040260,4485,4485,4485,4485,0
20240905,171100,184040260,4485,4485,4485,4485,0
20240905,171000,184040260,4485,4485,4485,4485,0
20240905,170900,184040260,4485,4485,4485,4485,0
20240905,170800,184040260,4485,4485,4485,4485,0
20240905,170700,184040260,4485,4485,4485,4485,0
20240905,170600,184040260,4485,4485,4485,4485,0
20240905,170500,184040260,4485,4485,4485,4485,0
20240905,170400,184040260,4485,4485,4485,4485,0
20240905,170300,184040260,4485,4485,4485,4485,0
20240905,170200,184040260,4485,4485,4485,4485,0
20240905,170100,184040260,4485,4485,4485,4485,0
20240905,170000,184040260,4485,4485,4485,4485,0
20240905,165900,184040260,4485,4485,4485,4485,0
20240905,165800,184040260,4485,4485,4485,4485,0
20240905,165700,184040260,4485,4485,4485,4485,0
20240905,165600,184040260,4485,4485,4485,4485,0
20240905,165500,184040260,4485,4485,4485,4485,0
20240905,165400,184040260,4485,4485,4485,4485,746
20240905,165300,184040260,4485,4485,4485,4485,0
20240905,165200,184040260,4485,4485,4485,4485,0
20240905,165100,184040260,4485,4485,4485,4485,0
20240905,165000,184040260,4485,4485,4485,4485,0
20240905,164900,184040260,4485,4485,4485,4485,0
20240905,164800,184040260,4485,4485,4485,4485,0
20240905,164700,184040260,4485,4485,4485,4485,0
20240905,164600,184040260,4485,4485,4485,4485,0
20240905,164500,184040260,4485,4485,4485,4485,0
20240905,164400,184040260,4485,4485,4485,4485,0
20240905,164300,184040260,4485,4485,4485,4485,0
20240905,164200,184040260,4485,4485,4485,4485,0
20240905,164100,184040260,4485,4485,4485,4485,0
20240905,164000,184040260,4485,4485,4485,4485,0
20240905,163900,184040260,4485,4485,4485,4485,0
20240905,163800,184040260,4485,4485,4485,4485,0
20240905,163700,184040260,4485,4485,4485,4485,0
20240905,163600,184040260,4485,4485,4485,4485,0
20240905,163500,184040260,4485,4485,4485,4485,0
20240905,163400,184040260,4485,4485,4485,4485,0
20240905,163300,184040260,4485,4485,4485,4485,0
20240905,163200,184040260,4485,4485,4485,4485,0
20240905,163100,184040260,4485,4485,4485,4485,0
20240905,163000,184040260,4485,4485,4485,4485,0
20240905,162900,184040260,4485,4485,4485,4485,0
20240905,162800,184040260,4485,4485,4485,4485,0
20240905,162700,184040260,4485,4485,4485,4485,0
20240905,162600,184040260,4485,4485,4485,4485,0
20240905,162500,184040260,4485,4485,4485,4485,0
20240905,162400,184040260,4485,4485,4485,4485,746
20240905,162300,184040260,4485,4485,4485,4485,0
20240905,162200,184040260,4485,4485,4485,4485,0
20240905,162100,184040260,4485,4485,4485,4485,0
20240905,162000,184040260,4485,4485,4485,4485,0
20240905,161900,184040260,4485,4485,4485,4485,0
20240905,161800,184040260,4485,4485,4485,4485,0
20240905,161700,184040260,4485,4485,4485,4485,0
20240905,161600,184040260,4485,4485,4485,4485,0
20240905,161500,184040260,4485,4485,4485,4485,0
20240905,161400,184040260,4485,4485,4485,4485,0
20240905,161300,184040260,4485,4485,4485,4485,0
20240905,161200,184040260,4485,4485,4485,4485,0
20240905,161100,184040260,4485,4485,4485,4485,0
20240905,161000,184040260,4485,4485,4485,4485,0
20240905,160900,184040260,4485,4485,4485,4485,0
20240905,160800,184040260,4485,4485,4485,4485,0
20240905,160700,184040260,4485,4485,4485,4485,0
20240905,160600,184040260,4485,4485,4485,4485,0
20240905,160500,184040260,4485,4485,4485,4485,0
20240905,160400,184040260,4485,4485,4485,4485,0
20240905,160300,184040260,4485,4485,4485,4485,0
20240905,160200,184040260,4485,4485,4485,4485,0
20240905,160100,184040260,4485,4485,4485,4485,0
20240905,160000,184040260,4485,4485,4485,4485,0
20240905,155900,184040260,4485,4485,4485,4485,0
20240905,155800,184040260,4485,4485,4485,4485,0
20240905,155700,184040260,4485,4485,4485,4485,0
20240905,155600,184040260,4485,4485,4485,4485,0
20240905,155500,184040260,4485,4485,4485,4485,0
20240905,155400,184040260,4485,4485,4485,4485,746
20240905,155300,184040260,4485,4485,4485,4485,0
20240905,155200,184040260,4485,4485,4485,4485,0
20240905,155100,184040260,4485,4485,4485,4485,0
20240905,155000,184040260,4485,4485,4485,4485,0
20240905,154900,184040260,4485,4485,4485,4485,0
20240905,154800,184040260,4485,4485,4485,4485,0
20240905,154700,184040260,4485,4485,4485,4485,0
20240905,154600,184040260,4485,4485,4485,4485,0
20240905,154500,184040260,4485,4485,4485,4485,0
20240905,154400,184040260,4485,4485,4485,4485,0
20240905,154300,184040260,4485,4485,4485,4485,0
20240905,154200,184040260,4485,4485,4485,4485,0
20240905,154100,184040260,4485,4485,4485,4485,0
20240905,154000,184040260,4485,4485,4485,4485,0
20240905,153900,184040260,4485,4485,4485,4485,0
20240905,153800,184040260,4485,4485,4485,4485,0
20240905,153700,184040260,4485,4485,4485,4485,0
20240905,153600,184040260,4485,4485,4485,4485,0
20240905,153500,184040260,4485,4485,4485,4485,0
20240905,153400,184040260,4485,4485,4485,4485,0
20240905,153300,184040260,4485,4485,4485,4485,0
20240905,153200,184040260,4485,4485,4485,4485,0
20240905,153100,184040260,4485,4485,4485,4485,0
20240905,153000,184040260,4485,4485,4485,4485,746
20240905,152900,180694450,4510,4510,4510,4510,0
20240905,152800,180694450,4510,4510,4510,4510,0
20240905,152700,180694450,4510,4510,4510,4510,0
20240905,152600,180694450,4510,4510,4510,4510,0
20240905,152500,180694450,4510,4510,4510,4510,0
20240905,152400,180694450,4510,4510,4510,4510,0
20240905,152300,180694450,4510,4510,4510,4510,0
20240905,152200,180694450,4510,4510,4510,4510,0
20240905,152100,180694450,4510,4510,4510,4510,0
20240905,152000,180694450,4510,4510,4510,4510,0
20240905,151900,180694450,4510,4510,4510,4510,3
20240905,151800,180680920,4505,4495,4505,4495,159
20240905,151700,179966135,4495,4495,4495,4495,0
20240905,151600,179966135,4495,4495,4515,4495,9
20240905,151500,179925630,4500,4495,4500,4495,157
20240905,151400,179219900,4515,4510,4515,4495,286
20240905,151300,177930125,4510,4510,4510,4510,0
20240905,151200,177930125,4510,4510,4510,4510,25
20240905,151100,177817375,4510,4510,4510,4510,0
20240905,151000,177817375,4510,4510,4510,4510,10
20240905,150900,177772275,4520,4520,4520,4520,20
20240905,150800,177681875,4505,4500,4510,4500,20
20240905,150700,177591745,4495,4495,4495,4495,0
20240905,150600,177591745,4495,4495,4495,4495,1
20240905,150500,177587250,4520,4520,4520,4520,138
20240905,150400,176963490,4520,4520,4520,4520,37
20240905,150300,176796250,4525,4505,4525,4505,4
20240905,150200,176778195,4490,4490,4490,4490,0
20240905,150100,176778195,4490,4490,4490,4490,1
20240905,150000,176773705,4520,4520,4520,4520,0
20240905,145900,176773705,4520,4520,4520,4520,0
20240905,145800,176773705,4520,4500,4520,4500,6
20240905,145700,176746640,4485,4485,4485,4485,0
20240905,145600,176746640,4485,4485,4485,4485,0
20240905,145500,176746640,4485,4500,4500,4485,2
20240905,145400,176737655,4500,4500,4500,4500,0
20240905,145300,176737655,4500,4500,4500,4500,0
20240905,145200,176737655,4500,4500,4500,4500,0
20240905,145100,176737655,4500,4500,4500,4500,0
20240905,145000,176737655,4500,4500,4500,4500,100
20240905,144900,176287655,4510,4510,4510,4510,0
20240905,144800,176287655,4510,4505,4510,4505,2
20240905,144700,176278640,4475,4475,4475,4475,1
20240905,144600,176274165,4515,4515,4515,4515,0
20240905,144500,176274165,4515,4495,4515,4475,4
20240905,144400,176256195,4540,4540,4540,4540,0
20240905,144300,176256195,4540,4540,4540,4540,0
20240905,144200,176256195,4540,4540,4540,4540,0
20240905,144100,176256195,4540,4540,4540,4540,0
20240905,144000,176256195,4540,4515,4540,4515,100
20240905,143900,175802265,4505,4505,4505,4505,0
20240905,143800,175802265,4505,4490,4505,4490,462
20240905,143700,173725350,4480,4480,4480,4480,0
20240905,143600,173725350,4480,4470,4490,4470,694
20240905,143500,170613045,4470,4470,4470,4470,0
20240905,143400,170613045,4470,4470,4470,4470,0
20240905,143300,170613045,4470,4470,4470,4470,1
20240905,143200,170608575,4485,4485,4485,4485,0
20240905,143100,170608575,4485,4485,4485,4485,0
20240905,143000,170608575,4485,4485,4485,4485,0
20240905,142900,170608575,4485,4485,4485,4485,0
20240905,142800,170608575,4485,4485,4485,4485,0
20240905,142700,170608575,4485,4485,4485,4485,0
20240905,142600,170608575,4485,4485,4485,4485,0
20240905,142500,170608575,4485,4485,4485,4485,0
20240905,142400,170608575,4485,4485,4485,4485,0
20240905,142300,170608575,4485,4485,4485,4485,0
20240905,142200,170608575,4485,4485,4485,4485,171
20240905,142100,169841640,4465,4465,4465,4465,0
20240905,142000,169841640,4465,4465,4465,4465,0
20240905,141900,169841640,4465,4465,4465,4465,0
20240905,141800,169841640,4465,4465,4465,4465,24
20240905,141700,169734480,4470,4470,4470,4470,0
20240905,141600,169734480,4470,4470,4470,4470,0
20240905,141500,169734480,4470,4465,4470,4465,477
20240905,141400,167604290,4460,4460,4460,4460,67
20240905,141300,167305470,4465,4470,4470,4465,101
20240905,141200,166854500,4460,4460,4460,4460,0
20240905,141100,166854500,4460,4460,4460,4460,0
20240905,141000,166854500,4460,4460,4460,4460,0
20240905,140900,166854500,4460,4460,4460,4460,0
20240905,140800,166854500,4460,4460,4460,4460,0
20240905,140700,166854500,4460,4460,4460,4460,0
20240905,140600,166854500,4460,4460,4460,4460,0
20240905,140500,166854500,4460,4460,4460,4460,16
20240905,140400,166783140,4470,4470,4470,4470,0
20240905,140300,166783140,4470,4470,4470,4470,0
20240905,140200,166783140,4470,4470,4470,4470,0
20240905,140100,166783140,4470,4470,4470,4470,0
20240905,140000,166783140,4470,4470,4470,4470,25
20240905,135900,166671390,4450,4450,4450,4450,0
20240905,135800,166671390,4450,4450,4450,4450,0
20240905,135700,166671390,4450,4450,4450,4450,0
20240905,135600,166671390,4450,4450,4450,4450,0
20240905,135500,166671390,4450,4450,4450,4450,0
20240905,135400,166671390,4450,4450,4450,4450,0
20240905,135300,166671390,4450,4450,4450,4450,0
20240905,135200,166671390,4450,4450,4450,4450,400
20240905,135100,164891390,4450,4450,4450,4450,0
20240905,135000,164891390,4450,4450,4450,4450,0
20240905,134900,164891390,4450,4450,4450,4450,0
20240905,134800,164891390,4450,4450,4450,4450,0
20240905,134700,164891390,4450,4450,4450,4450,500
20240905,134600,162666390,4450,4450,4450,4450,13
20240905,134500,162608540,4450,4450,4450,4450,0
20240905,134400,162608540,4450,4450,4450,4450,2500
20240905,134300,151483540,4450,4450,4450,4450,0
20240905,134200,151483540,4450,4450,4450,4450,0
20240905,134100,151483540,4450,4450,4450,4450,0
20240905,134000,151483540,4450,4450,4450,4450,0
20240905,133900,151483540,4450,4450,4450,4450,461
20240905,133800,149432090,4470,4470,4470,4470,0
20240905,133700,149432090,4470,4470,4470,4470,1
20240905,133600,149427620,4455,4455,4455,4455,33
20240905,133500,149280605,4470,4470,4470,4470,0
20240905,133400,149280605,4470,4470,4470,4470,0
20240905,133300,149280605,4470,4470,4470,4470,0
20240905,133200,149280605,4470,4465,4470,4460,322
20240905,133100,147842535,4470,4470,4470,4470,0
20240905,133000,147842535,4470,4470,4470,4470,0
20240905,132900,147842535,4470,4470,4470,4470,0
20240905,132800,147842535,4470,4470,4470,4470,0
20240905,132700,147842535,4470,4470,4470,4470,556
20240905,132600,145357215,4475,4475,4475,4475,0
20240905,132500,145357215,4475,4475,4475,4475,206
20240905,132400,144435365,4475,4475,4475,4475,99
20240905,132300,143992340,4480,4480,4480,4480,0
20240905,132200,143992340,4480,4480,4480,4480,100
20240905,132100,143544340,4490,4490,4490,4490,0
20240905,132000,143544340,4490,4490,4490,4490,0
20240905,131900,143544340,4490,4490,4490,4490,0
20240905,131800,143544340,4490,4490,4490,4490,0
20240905,131700,143544340,4490,4490,4490,4490,1
20240905,131600,143539850,4475,4475,4475,4475,0
20240905,131500,143539850,4475,4475,4475,4475,61
20240905,131400,143266875,4475,4475,4475,4475,0
20240905,131300,143266875,4475,4475,4475,4475,124
20240905,131200,142711975,4475,4475,4475,4475,0
20240905,131100,142711975,4475,4475,4475,4475,0
20240905,131000,142711975,4475,4475,4475,4475,10
20240905,130900,142667225,4475,4475,4475,4475,5
20240905,130800,142644850,4475,4475,4475,4475,6
20240905,130700,142618000,4475,4475,4475,4475,1090
20240905,130600,137740250,4490,4490,4490,4490,0
20240905,130500,137740250,4490,4490,4490,4490,1114
20240905,130400,132738390,4490,4490,4490,4490,0
20240905,130300,132738390,4490,4490,4490,4490,1
20240905,130200,132733900,4480,4485,4485,4480,608
20240905,130100,130010010,4485,4485,4485,4485,5
20240905,130000,129987585,4485,4485,4485,4485,0
20240905,125900,129987585,4485,4485,4485,4485,0
20240905,125800,129987585,4485,4485,4485,4485,0
20240905,125700,129987585,4485,4485,4485,4485,309
20240905,125600,128601720,4480,4480,4480,4480,0
20240905,125500,128601720,4480,4480,4480,4480,0
20240905,125400,128601720,4480,4480,4480,4480,0
20240905,125300,128601720,4480,4480,4480,4480,228
20240905,125200,127580280,4490,4490,4490,4490,0
20240905,125100,127580280,4490,4490,4490,4490,323
20240905,125000,126130010,4480,4485,4485,4480,100
20240905,124900,125681990,4485,4485,4485,4485,40
20240905,124800,125502590,4490,4490,4490,4490,0
20240905,124700,125502590,4490,4490,4490,4490,0
20240905,124600,125502590,4490,4490,4490,4490,0
20240905,124500,125502590,4490,4490,4490,4490,0
20240905,124400,125502590,4490,4490,4490,4490,0
20240905,124300,125502590,4490,4485,4490,4485,213
20240905,124200,124546285,4485,4485,4485,4485,0
20240905,124100,124546285,4485,4485,4485,4485,10
20240905,124000,124501435,4485,4485,4485,4485,0
20240905,123900,124501435,4485,4485,4485,4485,11
20240905,123800,124452100,4485,4470,4485,4470,51
20240905,123700,124223380,4475,4480,4480,4475,606
20240905,123600,121508635,4485,4485,4485,4485,370
20240905,123500,119849185,4485,4485,4485,4485,556
20240905,123400,117355525,4510,4510,4510,4510,6
20240905,123300,117328465,4510,4510,4510,4510,0
20240905,123200,117328465,4510,4510,4510,4510,0
20240905,123100,117328465,4510,4510,4510,4510,1
20240905,123000,117323955,4485,4485,4485,4485,0
20240905,122900,117323955,4485,4485,4485,4485,0
20240905,122800,117323955,4485,4485,4485,4485,0
20240905,122700,117323955,4485,4485,4485,4485,0
20240905,122600,117323955,4485,4485,4485,4485,0
20240905,122500,117323955,4485,4495,4495,4485,2
20240905,122400,117314975,4495,4495,4495,4495,0
20240905,122300,117314975,4495,4495,4495,4495,0
20240905,122200,117314975,4495,4495,4495,4495,0
20240905,122100,117314975,4495,4490,4495,4485,580
20240905,122000,114708075,4485,4485,4485,4485,0
20240905,121900,114708075,4485,4490,4490,4485,1002
20240905,121800,110213480,4495,4495,4495,4495,348
20240905,121700,108649220,4495,4495,4495,4495,15
20240905,121600,108581795,4500,4500,4500,4500,540
20240905,121500,106151795,4500,4500,4500,4500,0
20240905,121400,106151795,4500,4500,4500,4500,0
20240905,121300,106151795,4500,4500,4500,4500,0
20240905,121200,106151795,4500,4500,4500,4500,0
20240905,121100,106151795,4500,4500,4500,4500,0
20240905,121000,106151795,4500,4500,4500,4500,0
20240905,120900,106151795,4500,4500,4500,4500,273
20240905,120800,104923295,4505,4510,4510,4505,222
20240905,120700,103922230,4500,4500,4500,4500,0
20240905,120600,103922230,4500,4500,4500,4500,0
20240905,120500,103922230,4500,4500,4500,4500,0
20240905,120400,103922230,4500,4500,4500,4500,0
20240905,120300,103922230,4500,4500,4500,4500,0
20240905,120200,103922230,4500,4500,4500,4500,0
20240905,120100,103922230,4500,4500,4500,4500,0
20240905,120000,103922230,4500,4500,4500,4500,0
20240905,115900,103922230,4500,4500,4500,4500,0
20240905,115800,103922230,4500,4505,4505,4500,331
20240905,115700,102432650,4505,4505,4505,4505,0
20240905,115600,102432650,4505,4505,4505,4505,0
20240905,115500,102432650,4505,4505,4505,4505,1
20240905,115400,102428145,4505,4505,4505,4505,0
20240905,115300,102428145,4505,4505,4505,4505,0
20240905,115200,102428145,4505,4505,4505,4505,0
20240905,115100,102428145,4505,4505,4505,4505,0
20240905,115000,102428145,4505,4505,4505,4505,0
20240905,114900,102428145,4505,4505,4505,4505,33
20240905,114800,102279480,4510,4510,4510,4510,0
20240905,114700,102279480,4510,4510,4510,4510,0
20240905,114600,102279480,4510,4510,4510,4510,6
20240905,114500,102252420,4500,4500,4500,4500,1
20240905,114400,102247920,4505,4505,4505,4505,1
20240905,114300,102243415,4505,4505,4505,4505,0
20240905,114200,102243415,4505,4505,4505,4505,0
20240905,114100,102243415,4505,4515,4515,4505,1029
20240905,114000,97601490,4545,4545,4545,4545,0
20240905,113900,97601490,4545,4545,4545,4545,0
20240905,113800,97601490,4545,4545,4545,4545,0
20240905,113700,97601490,4545,4545,4545,4545,0
20240905,113600,97601490,4545,4545,4545,4545,0
20240905,113500,97601490,4545,4510,4545,4510,100
20240905,113400,97150030,4505,4505,4505,4505,0
20240905,113300,97150030,4505,4505,4505,4485,419
20240905,113200,95266435,4485,4485,4485,4485,0
20240905,113100,95266435,4485,4485,4485,4485,0
20240905,113000,95266435,4485,4485,4485,4485,50
20240905,112900,95042185,4485,4485,4485,4485,0
20240905,112800,95042185,4485,4485,4485,4485,466
20240905,112700,92952175,4490,4490,4490,4490,2
20240905,112600,92943195,4490,4495,4495,4490,719
20240905,112500,89711540,4495,4495,4495,4495,47
20240905,112400,89500275,4480,4480,4480,4480,0
20240905,112300,89500275,4480,4480,4480,4480,0
20240905,112200,89500275,4480,4490,4490,4480,137
20240905,112100,88885640,4490,4490,4490,4490,50
20240905,112000,88661140,4485,4485,4485,4485,0
20240905,111900,88661140,4485,4485,4485,4485,1
20240905,111800,88656655,4485,4485,4485,4485,100
20240905,111700,88208155,4485,4485,4485,4485,0
20240905,111600,88208155,4485,4485,4485,4485,0
20240905,111500,88208155,4485,4485,4485,4485,0
20240905,111400,88208155,4485,4495,4495,4485,87
20240905,111300,87817160,4500,4500,4500,4500,0
20240905,111200,87817160,4500,4500,4500,4500,4486
20240905,111100,67630160,4505,4505,4505,4505,419
20240905,111000,65742565,4510,4510,4510,4510,0
20240905,110900,65742565,4510,4510,4510,4510,323
20240905,110800,64285835,4510,4510,4510,4510,4
20240905,110700,64267795,4510,4510,4510,4510,0
20240905,110600,64267795,4510,4515,4515,4510,512
20240905,110500,61956120,4515,4525,4525,4515,130
20240905,110400,61368870,4525,4525,4525,4525,101
20240905,110300,60911845,4575,4515,4575,4515,15
20240905,110200,60843565,4510,4520,4520,4510,19
20240905,110100,60757695,4505,4515,4515,4505,1000
20240905,110000,56247765,4515,4515,4515,4515,0
20240905,105900,56247765,4515,4520,4520,4515,2
20240905,105800,56238730,4515,4515,4515,4515,1
20240905,105700,56234215,4545,4535,4545,4535,65
20240905,105600,55938805,4545,4545,4545,4545,0
20240905,105500,55938805,4545,4545,4545,4545,33
20240905,105400,55788820,4510,4510,4545,4510,8
20240905,105300,55752685,4515,4515,4515,4515,6
20240905,105200,55725595,4525,4525,4525,4525,0
20240905,105100,55725595,4525,4555,4555,4525,395
20240905,105000,53930225,4560,4560,4560,4560,0
20240905,104900,53930225,4560,4560,4560,4560,5
20240905,104800,53907425,4560,4560,4560,4560,0
20240905,104700,53907425,4560,4560,4560,4560,5
20240905,104600,53884625,4560,4560,4560,4560,0
20240905,104500,53884625,4560,4570,4570,4560,53
20240905,104400,53642630,4575,4585,4585,4575,86
20240905,104300,53248490,4590,4590,4590,4590,0
20240905,104200,53248490,4590,4590,4590,4590,275
20240905,104100,51986240,4600,4600,4600,4600,0
20240905,104000,51986240,4600,4600,4600,4600,0
20240905,103900,51986240,4600,4600,4600,4600,0
20240905,103800,51986240,4600,4600,4600,4600,0
20240905,103700,51986240,4600,4600,4600,4600,0
20240905,103600,51986240,4600,4600,4600,4600,5
20240905,103500,51963240,4605,4605,4605,4605,0
20240905,103400,51963240,4605,4605,4605,4605,0
20240905,103300,51963240,4605,4605,4605,4605,0
20240905,103200,51963240,4605,4605,4605,4605,0
20240905,103100,51963240,4605,4605,4605,4605,0
20240905,103000,51963240,4605,4600,4605,4600,2
20240905,102900,51954035,4595,4595,4595,4595,0
20240905,102800,51954035,4595,4595,4595,4595,0
20240905,102700,51954035,4595,4595,4595,4595,0
20240905,102600,51954035,4595,4595,4595,4595,0
20240905,102500,51954035,4595,4605,4605,4595,110
20240905,102400,51448575,4600,4600,4600,4600,1
20240905,102300,51443975,4595,4595,4595,4595,0
20240905,102200,51443975,4595,4595,4595,4595,0
20240905,102100,51443975,4595,4595,4595,4595,0
20240905,102000,51443975,4595,4600,4600,4595,35
20240905,101900,51282980,4600,4600,4600,4600,0
20240905,101800,51282980,4600,4600,4600,4600,5
20240905,101700,51259980,4600,4600,4600,4600,11
20240905,101600,51209380,4600,4605,4605,4600,43
20240905,101500,51011370,4605,4605,4605,4605,1
20240905,101400,51006765,4615,4615,4615,4615,0
20240905,101300,51006765,4615,4610,4615,4610,50
20240905,101200,50776260,4610,4610,4610,4610,0
20240905,101100,50776260,4610,4610,4610,4610,0
20240905,101000,50776260,4610,4610,4610,4610,0
20240905,100900,50776260,4610,4615,4615,4610,5
20240905,100800,50753190,4620,4620,4620,4620,0
20240905,100700,50753190,4620,4620,4620,4620,0
20240905,100600,50753190,4620,4620,4620,4620,1
20240905,100500,50748570,4615,4615,4615,4615,1
20240905,100400,50743955,4620,4620,4620,4620,0
20240905,100300,50743955,4620,4620,4620,4620,0
20240905,100200,50743955,4620,4620,4620,4620,0
20240905,100100,50743955,4620,4620,4620,4620,301
20240905,100000,49353335,4595,4600,4600,4595,34
20240905,095900,49196940,4600,4600,4600,4600,0
20240905,095800,49196940,4600,4620,4620,4600,346
20240905,095700,47605170,4625,4625,4625,4625,0
20240905,095600,47605170,4625,4610,4625,4610,2
20240905,095500,47595935,4620,4620,4620,4620,3
20240905,095400,47582075,4620,4620,4620,4610,4
20240905,095300,47563605,4630,4630,4630,4630,0
20240905,095200,47563605,4630,4625,4630,4625,2
20240905,095100,47554350,4600,4600,4600,4600,0
20240905,095000,47554350,4600,4600,4600,4600,1
20240905,094900,47549750,4630,4630,4630,4630,0
20240905,094800,47549750,4630,4630,4630,4630,0
20240905,094700,47549750,4630,4630,4630,4630,0
20240905,094600,47549750,4630,4630,4630,4630,0
20240905,094500,47549750,4630,4630,4630,4630,50
20240905,094400,47318250,4630,4630,4630,4630,0
20240905,094300,47318250,4630,4630,4630,4630,0
20240905,094200,47318250,4630,4630,4630,4630,0
20240905,094100,47318250,4630,4630,4630,4630,0
20240905,094000,47318250,4630,4630,4630,4630,1
20240905,093900,47313620,4630,4630,4630,4630,3
20240905,093800,47299730,4630,4630,4630,4630,0
20240905,093700,47299730,4630,4630,4630,4630,0
20240905,093600,47299730,4630,4630,4630,4630,0
20240905,093500,47299730,4630,4630,4630,4630,0
20240905,093400,47299730,4630,4630,4630,4630,1
20240905,093300,47295100,4600,4600,4600,4600,0
20240905,093200,47295100,4600,4600,4600,4600,1
20240905,093100,47290500,4625,4625,4625,4625,308
20240905,093000,45866000,4635,4635,4635,4635,22
20240905,092900,45764030,4625,4625,4625,4625,0
20240905,092800,45764030,4625,4610,4625,4610,421
20240905,092700,43819400,4590,4590,4590,4590,60
20240905,092600,43544000,4605,4605,4605,4605,4
20240905,092500,43525580,4600,4590,4605,4590,61
20240905,092400,43245565,4590,4600,4600,4590,120
20240905,092300,42694730,4635,4635,4635,4635,0
20240905,092200,42694730,4635,4635,4635,4635,0
20240905,092100,42694730,4635,4635,4635,4635,0
20240905,092000,42694730,4635,4635,4635,4635,0
20240905,091900,42694730,4635,4635,4635,4635,0
20240905,091800,42694730,4635,4635,4635,4635,0
20240905,091700,42694730,4635,4635,4635,4635,0
20240905,091600,42694730,4635,4635,4635,4635,19
20240905,091500,42606665,4645,4645,4645,4645,0
20240905,091400,42606665,4645,4645,4645,4645,0
20240905,091300,42606665,4645,4645,4645,4645,0
20240905,091200,42606665,4645,4645,4645,4645,0
20240905,091100,42606665,4645,4645,4645,4645,0
20240905,091000,42606665,4645,4640,4645,4640,16
20240905,090900,42532420,4595,4595,4595,4595,0
20240905,090800,42532420,4595,4605,4605,4595,361
20240905,090700,40873295,4650,4650,4650,4650,1
20240905,090600,40868645,4650,4650,4650,4650,0
20240905,090500,40868645,4650,4645,4650,4645,269
20240905,090400,39619135,4645,4640,4645,4640,99
20240905,090300,39159770,4640,4635,4640,4590,735
20240905,090200,35770000,4640,4605,4640,4605,1022
20240905,090100,31038020,4605,4555,4605,4555,1188
20240905,090000,25579360,4545,4505,4545,4505,5677