KissMeData/225530/min/candle-20240906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240906,203900,184683130,4415,4415,4415,4415,114
20240906,203800,184683130,4415,4415,4415,4415,0
20240906,203700,184683130,4415,4415,4415,4415,0
20240906,203600,184683130,4415,4415,4415,4415,0
20240906,203500,184683130,4415,4415,4415,4415,0
20240906,203400,184683130,4415,4415,4415,4415,0
20240906,203300,184683130,4415,4415,4415,4415,0
20240906,203200,184683130,4415,4415,4415,4415,0
20240906,203100,184683130,4415,4415,4415,4415,0
20240906,203000,184683130,4415,4415,4415,4415,0
20240906,202900,184683130,4415,4415,4415,4415,0
20240906,202800,184683130,4415,4415,4415,4415,0
20240906,202700,184683130,4415,4415,4415,4415,0
20240906,202600,184683130,4415,4415,4415,4415,0
20240906,202500,184683130,4415,4415,4415,4415,0
20240906,202400,184683130,4415,4415,4415,4415,0
20240906,202300,184683130,4415,4415,4415,4415,0
20240906,202200,184683130,4415,4415,4415,4415,0
20240906,202100,184683130,4415,4415,4415,4415,0
20240906,202000,184683130,4415,4415,4415,4415,0
20240906,201900,184683130,4415,4415,4415,4415,0
20240906,201800,184683130,4415,4415,4415,4415,0
20240906,201700,184683130,4415,4415,4415,4415,0
20240906,201600,184683130,4415,4415,4415,4415,0
20240906,201500,184683130,4415,4415,4415,4415,0
20240906,201400,184683130,4415,4415,4415,4415,0
20240906,201300,184683130,4415,4415,4415,4415,0
20240906,201200,184683130,4415,4415,4415,4415,0
20240906,201100,184683130,4415,4415,4415,4415,0
20240906,201000,184683130,4415,4415,4415,4415,0
20240906,200900,184683130,4415,4415,4415,4415,114
20240906,200800,184683130,4415,4415,4415,4415,0
20240906,200700,184683130,4415,4415,4415,4415,0
20240906,200600,184683130,4415,4415,4415,4415,0
20240906,200500,184683130,4415,4415,4415,4415,0
20240906,200400,184683130,4415,4415,4415,4415,0
20240906,200300,184683130,4415,4415,4415,4415,0
20240906,200200,184683130,4415,4415,4415,4415,0
20240906,200100,184683130,4415,4415,4415,4415,0
20240906,200000,184683130,4415,4415,4415,4415,0
20240906,195900,184683130,4415,4415,4415,4415,0
20240906,195800,184683130,4415,4415,4415,4415,0
20240906,195700,184683130,4415,4415,4415,4415,0
20240906,195600,184683130,4415,4415,4415,4415,0
20240906,195500,184683130,4415,4415,4415,4415,0
20240906,195400,184683130,4415,4415,4415,4415,0
20240906,195300,184683130,4415,4415,4415,4415,0
20240906,195200,184683130,4415,4415,4415,4415,0
20240906,195100,184683130,4415,4415,4415,4415,0
20240906,195000,184683130,4415,4415,4415,4415,0
20240906,194900,184683130,4415,4415,4415,4415,0
20240906,194800,184683130,4415,4415,4415,4415,0
20240906,194700,184683130,4415,4415,4415,4415,0
20240906,194600,184683130,4415,4415,4415,4415,0
20240906,194500,184683130,4415,4415,4415,4415,0
20240906,194400,184683130,4415,4415,4415,4415,0
20240906,194300,184683130,4415,4415,4415,4415,0
20240906,194200,184683130,4415,4415,4415,4415,0
20240906,194100,184683130,4415,4415,4415,4415,0
20240906,194000,184683130,4415,4415,4415,4415,0
20240906,193900,184683130,4415,4415,4415,4415,114
20240906,193800,184683130,4415,4415,4415,4415,0
20240906,193700,184683130,4415,4415,4415,4415,0
20240906,193600,184683130,4415,4415,4415,4415,0
20240906,193500,184683130,4415,4415,4415,4415,0
20240906,193400,184683130,4415,4415,4415,4415,0
20240906,193300,184683130,4415,4415,4415,4415,0
20240906,193200,184683130,4415,4415,4415,4415,0
20240906,193100,184683130,4415,4415,4415,4415,0
20240906,193000,184683130,4415,4415,4415,4415,0
20240906,192900,184683130,4415,4415,4415,4415,0
20240906,192800,184683130,4415,4415,4415,4415,0
20240906,192700,184683130,4415,4415,4415,4415,0
20240906,192600,184683130,4415,4415,4415,4415,0
20240906,192500,184683130,4415,4415,4415,4415,0
20240906,192400,184683130,4415,4415,4415,4415,0
20240906,192300,184683130,4415,4415,4415,4415,0
20240906,192200,184683130,4415,4415,4415,4415,0
20240906,192100,184683130,4415,4415,4415,4415,0
20240906,192000,184683130,4415,4415,4415,4415,0
20240906,191900,184683130,4415,4415,4415,4415,0
20240906,191800,184683130,4415,4415,4415,4415,0
20240906,191700,184683130,4415,4415,4415,4415,0
20240906,191600,184683130,4415,4415,4415,4415,0
20240906,191500,184683130,4415,4415,4415,4415,0
20240906,191400,184683130,4415,4415,4415,4415,0
20240906,191300,184683130,4415,4415,4415,4415,0
20240906,191200,184683130,4415,4415,4415,4415,0
20240906,191100,184683130,4415,4415,4415,4415,0
20240906,191000,184683130,4415,4415,4415,4415,0
20240906,190900,184683130,4415,4415,4415,4415,114
20240906,190800,184683130,4415,4415,4415,4415,0
20240906,190700,184683130,4415,4415,4415,4415,0
20240906,190600,184683130,4415,4415,4415,4415,0
20240906,190500,184683130,4415,4415,4415,4415,0
20240906,190400,184683130,4415,4415,4415,4415,0
20240906,190300,184683130,4415,4415,4415,4415,0
20240906,190200,184683130,4415,4415,4415,4415,0
20240906,190100,184683130,4415,4415,4415,4415,0
20240906,190000,184683130,4415,4415,4415,4415,0
20240906,185900,184683130,4415,4415,4415,4415,0
20240906,185800,184683130,4415,4415,4415,4415,0
20240906,185700,184683130,4415,4415,4415,4415,0
20240906,185600,184683130,4415,4415,4415,4415,0
20240906,185500,184683130,4415,4415,4415,4415,0
20240906,185400,184683130,4415,4415,4415,4415,0
20240906,185300,184683130,4415,4415,4415,4415,0
20240906,185200,184683130,4415,4415,4415,4415,0
20240906,185100,184683130,4415,4415,4415,4415,0
20240906,185000,184683130,4415,4415,4415,4415,0
20240906,184900,184683130,4415,4415,4415,4415,0
20240906,184800,184683130,4415,4415,4415,4415,0
20240906,184700,184683130,4415,4415,4415,4415,0
20240906,184600,184683130,4415,4415,4415,4415,0
20240906,184500,184683130,4415,4415,4415,4415,0
20240906,184400,184683130,4415,4415,4415,4415,0
20240906,184300,184683130,4415,4415,4415,4415,0
20240906,184200,184683130,4415,4415,4415,4415,0
20240906,184100,184683130,4415,4415,4415,4415,0
20240906,184000,184683130,4415,4415,4415,4415,0
20240906,183900,184683130,4415,4415,4415,4415,114
20240906,183800,184683130,4415,4415,4415,4415,0
20240906,183700,184683130,4415,4415,4415,4415,0
20240906,183600,184683130,4415,4415,4415,4415,0
20240906,183500,184683130,4415,4415,4415,4415,0
20240906,183400,184683130,4415,4415,4415,4415,0
20240906,183300,184683130,4415,4415,4415,4415,0
20240906,183200,184683130,4415,4415,4415,4415,0
20240906,183100,184683130,4415,4415,4415,4415,0
20240906,183000,184683130,4415,4415,4415,4415,0
20240906,182900,184683130,4415,4415,4415,4415,0
20240906,182800,184683130,4415,4415,4415,4415,0
20240906,182700,184683130,4415,4415,4415,4415,0
20240906,182600,184683130,4415,4415,4415,4415,0
20240906,182500,184683130,4415,4415,4415,4415,0
20240906,182400,184683130,4415,4415,4415,4415,0
20240906,182300,184683130,4415,4415,4415,4415,0
20240906,182200,184683130,4415,4415,4415,4415,0
20240906,182100,184683130,4415,4415,4415,4415,0
20240906,182000,184683130,4415,4415,4415,4415,0
20240906,181900,184683130,4415,4415,4415,4415,0
20240906,181800,184683130,4415,4415,4415,4415,0
20240906,181700,184683130,4415,4415,4415,4415,0
20240906,181600,184683130,4415,4415,4415,4415,0
20240906,181500,184683130,4415,4415,4415,4415,0
20240906,181400,184683130,4415,4415,4415,4415,0
20240906,181300,184683130,4415,4415,4415,4415,0
20240906,181200,184683130,4415,4415,4415,4415,0
20240906,181100,184683130,4415,4415,4415,4415,0
20240906,181000,184683130,4415,4415,4415,4415,0
20240906,180900,184683130,4415,4415,4415,4415,114
20240906,180800,184683130,4415,4415,4415,4415,0
20240906,180700,184683130,4415,4415,4415,4415,0
20240906,180600,184683130,4415,4415,4415,4415,0
20240906,180500,184683130,4415,4415,4415,4415,0
20240906,180400,184683130,4415,4415,4415,4415,0
20240906,180300,184683130,4415,4415,4415,4415,0
20240906,180200,184683130,4415,4415,4415,4415,0
20240906,180100,184683130,4415,4415,4415,4415,0
20240906,180000,184683130,4415,4415,4415,4415,0
20240906,175900,184683130,4415,4415,4415,4415,0
20240906,175800,184683130,4415,4415,4415,4415,0
20240906,175700,184683130,4415,4415,4415,4415,0
20240906,175600,184683130,4415,4415,4415,4415,0
20240906,175500,184683130,4415,4415,4415,4415,0
20240906,175400,184683130,4415,4415,4415,4415,0
20240906,175300,184683130,4415,4415,4415,4415,0
20240906,175200,184683130,4415,4415,4415,4415,0
20240906,175100,184683130,4415,4415,4415,4415,0
20240906,175000,184683130,4415,4415,4415,4415,0
20240906,174900,184683130,4415,4415,4415,4415,0
20240906,174800,184683130,4415,4415,4415,4415,0
20240906,174700,184683130,4415,4415,4415,4415,0
20240906,174600,184683130,4415,4415,4415,4415,0
20240906,174500,184683130,4415,4415,4415,4415,0
20240906,174400,184683130,4415,4415,4415,4415,0
20240906,174300,184683130,4415,4415,4415,4415,0
20240906,174200,184683130,4415,4415,4415,4415,0
20240906,174100,184683130,4415,4415,4415,4415,0
20240906,174000,184683130,4415,4415,4415,4415,0
20240906,173900,184683130,4415,4415,4415,4415,114
20240906,173800,184683130,4415,4415,4415,4415,0
20240906,173700,184683130,4415,4415,4415,4415,0
20240906,173600,184683130,4415,4415,4415,4415,0
20240906,173500,184683130,4415,4415,4415,4415,0
20240906,173400,184683130,4415,4415,4415,4415,0
20240906,173300,184683130,4415,4415,4415,4415,0
20240906,173200,184683130,4415,4415,4415,4415,0
20240906,173100,184683130,4415,4415,4415,4415,0
20240906,173000,184683130,4415,4415,4415,4415,0
20240906,172900,184683130,4415,4415,4415,4415,0
20240906,172800,184683130,4415,4415,4415,4415,0
20240906,172700,184683130,4415,4415,4415,4415,0
20240906,172600,184683130,4415,4415,4415,4415,0
20240906,172500,184683130,4415,4415,4415,4415,0
20240906,172400,184683130,4415,4415,4415,4415,0
20240906,172300,184683130,4415,4415,4415,4415,0
20240906,172200,184683130,4415,4415,4415,4415,0
20240906,172100,184683130,4415,4415,4415,4415,0
20240906,172000,184683130,4415,4415,4415,4415,0
20240906,171900,184683130,4415,4415,4415,4415,0
20240906,171800,184683130,4415,4415,4415,4415,0
20240906,171700,184683130,4415,4415,4415,4415,0
20240906,171600,184683130,4415,4415,4415,4415,0
20240906,171500,184683130,4415,4415,4415,4415,0
20240906,171400,184683130,4415,4415,4415,4415,0
20240906,171300,184683130,4415,4415,4415,4415,0
20240906,171200,184683130,4415,4415,4415,4415,0
20240906,171100,184683130,4415,4415,4415,4415,0
20240906,171000,184683130,4415,4415,4415,4415,0
20240906,170900,184683130,4415,4415,4415,4415,114
20240906,170800,184683130,4415,4415,4415,4415,0
20240906,170700,184683130,4415,4415,4415,4415,0
20240906,170600,184683130,4415,4415,4415,4415,0
20240906,170500,184683130,4415,4415,4415,4415,0
20240906,170400,184683130,4415,4415,4415,4415,0
20240906,170300,184683130,4415,4415,4415,4415,0
20240906,170200,184683130,4415,4415,4415,4415,0
20240906,170100,184683130,4415,4415,4415,4415,0
20240906,170000,184683130,4415,4415,4415,4415,0
20240906,165900,184683130,4415,4415,4415,4415,0
20240906,165800,184683130,4415,4415,4415,4415,0
20240906,165700,184683130,4415,4415,4415,4415,0
20240906,165600,184683130,4415,4415,4415,4415,0
20240906,165500,184683130,4415,4415,4415,4415,0
20240906,165400,184683130,4415,4415,4415,4415,0
20240906,165300,184683130,4415,4415,4415,4415,0
20240906,165200,184683130,4415,4415,4415,4415,0
20240906,165100,184683130,4415,4415,4415,4415,0
20240906,165000,184683130,4415,4415,4415,4415,0
20240906,164900,184683130,4415,4415,4415,4415,0
20240906,164800,184683130,4415,4415,4415,4415,0
20240906,164700,184683130,4415,4415,4415,4415,0
20240906,164600,184683130,4415,4415,4415,4415,0
20240906,164500,184683130,4415,4415,4415,4415,0
20240906,164400,184683130,4415,4415,4415,4415,0
20240906,164300,184683130,4415,4415,4415,4415,0
20240906,164200,184683130,4415,4415,4415,4415,0
20240906,164100,184683130,4415,4415,4415,4415,0
20240906,164000,184683130,4415,4415,4415,4415,0
20240906,163900,184683130,4415,4415,4415,4415,114
20240906,163800,184683130,4415,4415,4415,4415,0
20240906,163700,184683130,4415,4415,4415,4415,0
20240906,163600,184683130,4415,4415,4415,4415,0
20240906,163500,184683130,4415,4415,4415,4415,0
20240906,163400,184683130,4415,4415,4415,4415,0
20240906,163300,184683130,4415,4415,4415,4415,0
20240906,163200,184683130,4415,4415,4415,4415,0
20240906,163100,184683130,4415,4415,4415,4415,0
20240906,163000,184683130,4415,4415,4415,4415,0
20240906,162900,184683130,4415,4415,4415,4415,0
20240906,162800,184683130,4415,4415,4415,4415,0
20240906,162700,184683130,4415,4415,4415,4415,0
20240906,162600,184683130,4415,4415,4415,4415,0
20240906,162500,184683130,4415,4415,4415,4415,0
20240906,162400,184683130,4415,4415,4415,4415,0
20240906,162300,184683130,4415,4415,4415,4415,0
20240906,162200,184683130,4415,4415,4415,4415,0
20240906,162100,184683130,4415,4415,4415,4415,0
20240906,162000,184683130,4415,4415,4415,4415,0
20240906,161900,184683130,4415,4415,4415,4415,0
20240906,161800,184683130,4415,4415,4415,4415,0
20240906,161700,184683130,4415,4415,4415,4415,0
20240906,161600,184683130,4415,4415,4415,4415,0
20240906,161500,184683130,4415,4415,4415,4415,0
20240906,161400,184683130,4415,4415,4415,4415,0
20240906,161300,184683130,4415,4415,4415,4415,0
20240906,161200,184683130,4415,4415,4415,4415,0
20240906,161100,184683130,4415,4415,4415,4415,0
20240906,161000,184683130,4415,4415,4415,4415,0
20240906,160900,184683130,4415,4415,4415,4415,114
20240906,160800,184683130,4415,4415,4415,4415,0
20240906,160700,184683130,4415,4415,4415,4415,0
20240906,160600,184683130,4415,4415,4415,4415,0
20240906,160500,184683130,4415,4415,4415,4415,0
20240906,160400,184683130,4415,4415,4415,4415,0
20240906,160300,184683130,4415,4415,4415,4415,0
20240906,160200,184683130,4415,4415,4415,4415,0
20240906,160100,184683130,4415,4415,4415,4415,0
20240906,160000,184683130,4415,4415,4415,4415,0
20240906,155900,184683130,4415,4415,4415,4415,0
20240906,155800,184683130,4415,4415,4415,4415,0
20240906,155700,184683130,4415,4415,4415,4415,0
20240906,155600,184683130,4415,4415,4415,4415,0
20240906,155500,184683130,4415,4415,4415,4415,0
20240906,155400,184683130,4415,4415,4415,4415,0
20240906,155300,184683130,4415,4415,4415,4415,0
20240906,155200,184683130,4415,4415,4415,4415,0
20240906,155100,184683130,4415,4415,4415,4415,0
20240906,155000,184683130,4415,4415,4415,4415,0
20240906,154900,184683130,4415,4415,4415,4415,0
20240906,154800,184683130,4415,4415,4415,4415,0
20240906,154700,184683130,4415,4415,4415,4415,0
20240906,154600,184683130,4415,4415,4415,4415,0
20240906,154500,184683130,4415,4415,4415,4415,0
20240906,154400,184683130,4415,4415,4415,4415,0
20240906,154300,184683130,4415,4415,4415,4415,0
20240906,154200,184683130,4415,4415,4415,4415,0
20240906,154100,184683130,4415,4415,4415,4415,0
20240906,154000,184683130,4415,4415,4415,4415,0
20240906,153900,184683130,4415,4415,4415,4415,114
20240906,153800,184683130,4415,4415,4415,4415,0
20240906,153700,184683130,4415,4415,4415,4415,0
20240906,153600,184683130,4415,4415,4415,4415,0
20240906,153500,184683130,4415,4415,4415,4415,0
20240906,153400,184683130,4415,4415,4415,4415,0
20240906,153300,184683130,4415,4415,4415,4415,0
20240906,153200,184683130,4415,4415,4415,4415,0
20240906,153100,184683130,4415,4415,4415,4415,0
20240906,153000,184683130,4415,4415,4415,4415,114
20240906,152900,184179820,4400,4400,4400,4400,0
20240906,152800,184179820,4400,4400,4400,4400,0
20240906,152700,184179820,4400,4400,4400,4400,0
20240906,152600,184179820,4400,4400,4400,4400,0
20240906,152500,184179820,4400,4400,4400,4400,0
20240906,152400,184179820,4400,4400,4400,4400,0
20240906,152300,184179820,4400,4400,4400,4400,0
20240906,152200,184179820,4400,4400,4400,4400,0
20240906,152100,184179820,4400,4400,4400,4400,0
20240906,152000,184179820,4400,4400,4400,4400,0
20240906,151900,184179820,4400,4400,4400,4400,0
20240906,151800,184179820,4400,4400,4400,4400,3
20240906,151700,184166620,4400,4400,4400,4400,0
20240906,151600,184166620,4400,4400,4400,4400,0
20240906,151500,184166620,4400,4400,4400,4400,0
20240906,151400,184166620,4400,4400,4400,4400,0
20240906,151300,184166620,4400,4400,4400,4400,0
20240906,151200,184166620,4400,4400,4400,4400,79
20240906,151100,183819020,4400,4400,4400,4400,0
20240906,151000,183819020,4400,4400,4400,4400,0
20240906,150900,183819020,4400,4400,4400,4400,0
20240906,150800,183819020,4400,4400,4400,4400,300
20240906,150700,182499020,4400,4400,4400,4400,446
20240906,150600,180536620,4400,4405,4405,4400,1684
20240906,150500,173127010,4405,4410,4410,4405,118
20240906,150400,172606790,4415,4415,4415,4415,500
20240906,150300,170399290,4415,4415,4415,4415,0
20240906,150200,170399290,4415,4415,4415,4415,0
20240906,150100,170399290,4415,4415,4415,4415,10
20240906,150000,170355140,4415,4415,4415,4415,11
20240906,145900,170306575,4415,4415,4415,4415,8
20240906,145800,170271255,4415,4415,4415,4415,0
20240906,145700,170271255,4415,4415,4415,4415,0
20240906,145600,170271255,4415,4415,4415,4415,0
20240906,145500,170271255,4415,4415,4415,4415,0
20240906,145400,170271255,4415,4415,4415,4415,0
20240906,145300,170271255,4415,4415,4415,4415,0
20240906,145200,170271255,4415,4415,4415,4415,0
20240906,145100,170271255,4415,4415,4415,4415,0
20240906,145000,170271255,4415,4415,4415,4415,0
20240906,144900,170271255,4415,4415,4415,4415,0
20240906,144800,170271255,4415,4415,4415,4415,0
20240906,144700,170271255,4415,4415,4415,4415,0
20240906,144600,170271255,4415,4415,4415,4415,0
20240906,144500,170271255,4415,4415,4415,4415,0
20240906,144400,170271255,4415,4415,4415,4415,0
20240906,144300,170271255,4415,4415,4415,4415,1
20240906,144200,170266840,4410,4410,4410,4410,0
20240906,144100,170266840,4410,4410,4410,4410,0
20240906,144000,170266840,4410,4410,4410,4410,0
20240906,143900,170266840,4410,4410,4410,4410,0
20240906,143800,170266840,4410,4410,4410,4410,0
20240906,143700,170266840,4410,4410,4410,4410,0
20240906,143600,170266840,4410,4410,4410,4410,0
20240906,143500,170266840,4410,4410,4410,4410,0
20240906,143400,170266840,4410,4410,4410,4410,0
20240906,143300,170266840,4410,4410,4410,4410,0
20240906,143200,170266840,4410,4410,4410,4410,0
20240906,143100,170266840,4410,4410,4410,4410,0
20240906,143000,170266840,4410,4410,4410,4410,0
20240906,142900,170266840,4410,4410,4410,4410,0
20240906,142800,170266840,4410,4410,4410,4410,0
20240906,142700,170266840,4410,4410,4410,4410,0
20240906,142600,170266840,4410,4410,4410,4410,0
20240906,142500,170266840,4410,4410,4410,4410,0
20240906,142400,170266840,4410,4410,4410,4410,0
20240906,142300,170266840,4410,4410,4410,4410,0
20240906,142200,170266840,4410,4410,4410,4410,18
20240906,142100,170187460,4415,4415,4415,4415,52
20240906,142000,169957880,4420,4420,4420,4420,0
20240906,141900,169957880,4420,4420,4420,4420,0
20240906,141800,169957880,4420,4420,4420,4420,0
20240906,141700,169957880,4420,4420,4420,4420,0
20240906,141600,169957880,4420,4420,4420,4420,0
20240906,141500,169957880,4420,4420,4420,4420,0
20240906,141400,169957880,4420,4420,4420,4420,0
20240906,141300,169957880,4420,4420,4420,4420,0
20240906,141200,169957880,4420,4420,4420,4420,0
20240906,141100,169957880,4420,4420,4420,4420,0
20240906,141000,169957880,4420,4420,4420,4420,0
20240906,140900,169957880,4420,4420,4420,4420,0
20240906,140800,169957880,4420,4420,4420,4420,92
20240906,140700,169551240,4420,4420,4420,4420,0
20240906,140600,169551240,4420,4420,4420,4420,0
20240906,140500,169551240,4420,4420,4420,4420,0
20240906,140400,169551240,4420,4420,4420,4420,0
20240906,140300,169551240,4420,4420,4420,4420,0
20240906,140200,169551240,4420,4420,4420,4420,0
20240906,140100,169551240,4420,4420,4420,4420,0
20240906,140000,169551240,4420,4420,4420,4420,0
20240906,135900,169551240,4420,4420,4420,4420,0
20240906,135800,169551240,4420,4420,4420,4420,0
20240906,135700,169551240,4420,4420,4420,4420,0
20240906,135600,169551240,4420,4420,4420,4420,0
20240906,135500,169551240,4420,4420,4420,4420,0
20240906,135400,169551240,4420,4420,4420,4420,35
20240906,135300,169396540,4420,4420,4420,4420,50
20240906,135200,169175540,4420,4420,4420,4420,0
20240906,135100,169175540,4420,4420,4420,4420,0
20240906,135000,169175540,4420,4420,4420,4420,0
20240906,134900,169175540,4420,4420,4420,4420,0
20240906,134800,169175540,4420,4420,4420,4420,15
20240906,134700,169109240,4425,4425,4425,4425,140
20240906,134600,168489740,4420,4420,4420,4420,0
20240906,134500,168489740,4420,4420,4420,4420,0
20240906,134400,168489740,4420,4420,4420,4420,0
20240906,134300,168489740,4420,4420,4420,4420,0
20240906,134200,168489740,4420,4420,4420,4420,0
20240906,134100,168489740,4420,4420,4420,4420,0
20240906,134000,168489740,4420,4420,4420,4420,0
20240906,133900,168489740,4420,4420,4420,4420,0
20240906,133800,168489740,4420,4420,4420,4420,0
20240906,133700,168489740,4420,4420,4420,4420,49
20240906,133600,168273160,4410,4410,4410,4410,0
20240906,133500,168273160,4410,4410,4410,4410,0
20240906,133400,168273160,4410,4415,4415,4410,334
20240906,133300,166799450,4420,4425,4425,4420,522
20240906,133200,164491055,4430,4440,4440,4430,1244
20240906,133100,158979175,4440,4440,4440,4440,0
20240906,133000,158979175,4440,4440,4440,4440,0
20240906,132900,158979175,4440,4440,4440,4440,0
20240906,132800,158979175,4440,4440,4440,4440,0
20240906,132700,158979175,4440,4440,4440,4440,0
20240906,132600,158979175,4440,4440,4440,4440,0
20240906,132500,158979175,4440,4440,4440,4440,0
20240906,132400,158979175,4440,4440,4440,4440,5
20240906,132300,158956975,4450,4450,4450,4450,0
20240906,132200,158956975,4450,4450,4450,4450,0
20240906,132100,158956975,4450,4450,4450,4450,0
20240906,132000,158956975,4450,4450,4450,4450,0
20240906,131900,158956975,4450,4450,4450,4450,0
20240906,131800,158956975,4450,4450,4450,4450,0
20240906,131700,158956975,4450,4450,4450,4450,0
20240906,131600,158956975,4450,4450,4450,4450,0
20240906,131500,158956975,4450,4450,4450,4450,53
20240906,131400,158721125,4430,4430,4430,4430,0
20240906,131300,158721125,4430,4430,4430,4430,0
20240906,131200,158721125,4430,4430,4430,4430,0
20240906,131100,158721125,4430,4430,4430,4430,1000
20240906,131000,154291125,4430,4430,4430,4430,3
20240906,130900,154277835,4430,4430,4430,4430,0
20240906,130800,154277835,4430,4440,4440,4430,400
20240906,130700,152505725,4450,4450,4450,4450,0
20240906,130600,152505725,4450,4450,4450,4450,0
20240906,130500,152505725,4450,4450,4450,4450,0
20240906,130400,152505725,4450,4450,4450,4450,0
20240906,130300,152505725,4450,4450,4450,4450,0
20240906,130200,152505725,4450,4450,4450,4450,0
20240906,130100,152505725,4450,4450,4450,4450,0
20240906,130000,152505725,4450,4450,4450,4450,0
20240906,125900,152505725,4450,4450,4450,4450,0
20240906,125800,152505725,4450,4450,4450,4450,0
20240906,125700,152505725,4450,4450,4450,4450,0
20240906,125600,152505725,4450,4450,4450,4450,0
20240906,125500,152505725,4450,4450,4450,4450,0
20240906,125400,152505725,4450,4450,4450,4450,0
20240906,125300,152505725,4450,4450,4450,4450,0
20240906,125200,152505725,4450,4450,4450,4450,0
20240906,125100,152505725,4450,4450,4450,4450,0
20240906,125000,152505725,4450,4450,4450,4450,0
20240906,124900,152505725,4450,4450,4450,4450,0
20240906,124800,152505725,4450,4450,4450,4450,0
20240906,124700,152505725,4450,4450,4450,4450,0
20240906,124600,152505725,4450,4450,4450,4450,0
20240906,124500,152505725,4450,4450,4450,4450,0
20240906,124400,152505725,4450,4450,4450,4450,0
20240906,124300,152505725,4450,4450,4450,4450,0
20240906,124200,152505725,4450,4450,4450,4450,2
20240906,124100,152496825,4450,4450,4450,4450,0
20240906,124000,152496825,4450,4450,4450,4450,1
20240906,123900,152492375,4440,4440,4440,4440,0
20240906,123800,152492375,4440,4440,4440,4440,397
20240906,123700,150729695,4440,4440,4440,4440,0
20240906,123600,150729695,4440,4440,4440,4440,0
20240906,123500,150729695,4440,4440,4440,4440,0
20240906,123400,150729695,4440,4440,4440,4440,7
20240906,123300,150698615,4440,4440,4440,4440,200
20240906,123200,149810615,4445,4445,4445,4445,0
20240906,123100,149810615,4445,4445,4445,4445,0
20240906,123000,149810615,4445,4445,4445,4445,0
20240906,122900,149810615,4445,4450,4450,4445,308
20240906,122800,148440750,4475,4475,4475,4475,71
20240906,122700,148123025,4475,4475,4475,4475,29
20240906,122600,147993250,4475,4475,4475,4475,0
20240906,122500,147993250,4475,4475,4475,4475,0
20240906,122400,147993250,4475,4475,4475,4475,0
20240906,122300,147993250,4475,4475,4475,4475,0
20240906,122200,147993250,4475,4475,4475,4475,0
20240906,122100,147993250,4475,4475,4475,4475,60
20240906,122000,147724750,4480,4480,4480,4480,10
20240906,121900,147679950,4480,4480,4480,4480,0
20240906,121800,147679950,4480,4480,4480,4480,0
20240906,121700,147679950,4480,4480,4480,4480,0
20240906,121600,147679950,4480,4480,4480,4480,0
20240906,121500,147679950,4480,4480,4480,4480,0
20240906,121400,147679950,4480,4480,4480,4480,0
20240906,121300,147679950,4480,4480,4480,4480,0
20240906,121200,147679950,4480,4480,4480,4480,0
20240906,121100,147679950,4480,4480,4480,4480,0
20240906,121000,147679950,4480,4480,4480,4480,0
20240906,120900,147679950,4480,4480,4480,4480,0
20240906,120800,147679950,4480,4480,4480,4480,0
20240906,120700,147679950,4480,4480,4480,4480,0
20240906,120600,147679950,4480,4480,4480,4480,0
20240906,120500,147679950,4480,4480,4480,4480,0
20240906,120400,147679950,4480,4480,4480,4480,1
20240906,120300,147675470,4475,4475,4475,4475,89
20240906,120200,147277195,4455,4455,4455,4455,0
20240906,120100,147277195,4455,4455,4455,4455,830
20240906,120000,143579545,4455,4455,4455,4455,0
20240906,115900,143579545,4455,4455,4455,4455,2
20240906,115800,143570635,4460,4475,4475,4460,300
20240906,115700,142231930,4480,4480,4480,4480,22
20240906,115600,142133370,4475,4475,4475,4475,0
20240906,115500,142133370,4475,4475,4475,4475,54
20240906,115400,141891720,4475,4475,4475,4475,0
20240906,115300,141891720,4475,4475,4475,4475,0
20240906,115200,141891720,4475,4485,4485,4475,5102
20240906,115100,119022420,4485,4485,4485,4485,0
20240906,115000,119022420,4485,4485,4485,4485,0
20240906,114900,119022420,4485,4485,4485,4485,1
20240906,114800,119017935,4490,4490,4490,4490,0
20240906,114700,119017935,4490,4490,4490,4490,31
20240906,114600,118878745,4500,4500,4500,4500,0
20240906,114500,118878745,4500,4500,4500,4500,0
20240906,114400,118878745,4500,4500,4500,4500,0
20240906,114300,118878745,4500,4500,4500,4500,0
20240906,114200,118878745,4500,4500,4500,4500,0
20240906,114100,118878745,4500,4485,4500,4485,25
20240906,114000,118766545,4485,4485,4485,4485,0
20240906,113900,118766545,4485,4485,4485,4485,450
20240906,113800,116748295,4485,4490,4490,4485,999
20240906,113700,112266530,4515,4520,4520,4515,203
20240906,113600,111349975,4520,4500,4520,4500,545
20240906,113500,108889935,4500,4470,4530,4470,4062
20240906,113400,90667865,4470,4470,4470,4470,1000
20240906,113300,86197865,4470,4470,4470,4470,25
20240906,113200,86086115,4470,4470,4470,4470,0
20240906,113100,86086115,4470,4470,4470,4470,300
20240906,113000,84745115,4455,4455,4455,4455,9
20240906,112900,84705020,4455,4455,4455,4455,0
20240906,112800,84705020,4455,4455,4455,4455,30
20240906,112700,84571370,4470,4430,4470,4430,201
20240906,112600,83673265,4470,4470,4470,4470,101
20240906,112500,83221795,4465,4450,4465,4450,194
20240906,112400,82357110,4425,4425,4425,4425,1
20240906,112300,82352685,4455,4455,4455,4455,0
20240906,112200,82352685,4455,4455,4455,4455,10
20240906,112100,82308135,4425,4425,4425,4425,0
20240906,112000,82308135,4425,4425,4425,4425,0
20240906,111900,82308135,4425,4425,4425,4425,1
20240906,111800,82303710,4460,4460,4460,4460,10
20240906,111700,82259110,4425,4425,4425,4425,0
20240906,111600,82259110,4425,4470,4470,4425,2
20240906,111500,82250215,4485,4485,4485,4485,0
20240906,111400,82250215,4485,4485,4485,4485,0
20240906,111300,82250215,4485,4485,4485,4485,0
20240906,111200,82250215,4485,4485,4485,4485,0
20240906,111100,82250215,4485,4485,4485,4485,0
20240906,111000,82250215,4485,4485,4485,4485,0
20240906,110900,82250215,4485,4485,4485,4485,0
20240906,110800,82250215,4485,4485,4485,4485,0
20240906,110700,82250215,4485,4465,4485,4465,1557
20240906,110600,75276590,4485,4485,4485,4485,0
20240906,110500,75276590,4485,4485,4485,4485,0
20240906,110400,75276590,4485,4485,4485,4485,0
20240906,110300,75276590,4485,4435,4485,4435,1168
20240906,110200,70090875,4435,4435,4435,4435,1264
20240906,110100,64485035,4440,4440,4440,4440,1
20240906,110000,64480595,4420,4420,4420,4420,0
20240906,105900,64480595,4420,4415,4420,4415,452
20240906,105800,62483885,4415,4415,4415,4415,0
20240906,105700,62483885,4415,4415,4415,4415,0
20240906,105600,62483885,4415,4415,4415,4415,0
20240906,105500,62483885,4415,4405,4415,4405,11
20240906,105400,62435330,4405,4405,4405,4405,0
20240906,105300,62435330,4405,4405,4405,4405,0
20240906,105200,62435330,4405,4405,4405,4405,10
20240906,105100,62391280,4410,4410,4410,4410,0
20240906,105000,62391280,4410,4410,4410,4410,0
20240906,104900,62391280,4410,4410,4410,4410,0
20240906,104800,62391280,4410,4410,4410,4410,0
20240906,104700,62391280,4410,4405,4410,4405,236
20240906,104600,61351010,4405,4410,4410,4405,406
20240906,104500,59560565,4390,4415,4440,4390,2358
20240906,104400,49196090,4445,4445,4445,4445,43
20240906,104300,49004955,4420,4455,4455,4420,45
20240906,104200,48804730,4455,4425,4455,4420,438
20240906,104100,46865465,4425,4425,4425,4425,51
20240906,104000,46639790,4470,4475,4480,4465,712
20240906,103900,43455960,4495,4410,4495,4410,3318
20240906,103800,28704415,4410,4410,4410,4410,0
20240906,103700,28704415,4410,4410,4410,4410,0
20240906,103600,28704415,4410,4410,4410,4410,1
20240906,103500,28700005,4410,4410,4410,4410,0
20240906,103400,28700005,4410,4410,4410,4410,0
20240906,103300,28700005,4410,4410,4410,4410,25
20240906,103200,28589755,4405,4405,4405,4405,0
20240906,103100,28589755,4405,4405,4405,4405,0
20240906,103000,28589755,4405,4405,4405,4405,0
20240906,102900,28589755,4405,4405,4405,4405,0
20240906,102800,28589755,4405,4405,4405,4405,0
20240906,102700,28589755,4405,4405,4405,4405,0
20240906,102600,28589755,4405,4405,4405,4405,9
20240906,102500,28550110,4405,4405,4405,4405,0
20240906,102400,28550110,4405,4405,4405,4405,0
20240906,102300,28550110,4405,4405,4405,4405,0
20240906,102200,28550110,4405,4405,4405,4405,0
20240906,102100,28550110,4405,4405,4405,4405,0
20240906,102000,28550110,4405,4405,4405,4405,0
20240906,101900,28550110,4405,4405,4405,4405,0
20240906,101800,28550110,4405,4405,4405,4405,0
20240906,101700,28550110,4405,4405,4405,4405,0
20240906,101600,28550110,4405,4405,4405,4405,30
20240906,101500,28417960,4405,4405,4405,4405,0
20240906,101400,28417960,4405,4405,4405,4405,1
20240906,101300,28413555,4400,4400,4400,4400,0
20240906,101200,28413555,4400,4400,4400,4400,0
20240906,101100,28413555,4400,4400,4400,4400,0
20240906,101000,28413555,4400,4400,4400,4400,0
20240906,100900,28413555,4400,4400,4400,4400,0
20240906,100800,28413555,4400,4400,4400,4400,0
20240906,100700,28413555,4400,4400,4400,4400,0
20240906,100600,28413555,4400,4405,4405,4400,106
20240906,100500,27947150,4405,4405,4405,4405,0
20240906,100400,27947150,4405,4405,4405,4405,1
20240906,100300,27942745,4405,4405,4405,4405,0
20240906,100200,27942745,4405,4405,4405,4405,0
20240906,100100,27942745,4405,4405,4405,4405,1
20240906,100000,27938340,4385,4385,4385,4385,3
20240906,095900,27925185,4385,4390,4390,4385,607
20240906,095800,25263230,4405,4405,4405,4405,0
20240906,095700,25263230,4405,4405,4405,4405,0
20240906,095600,25263230,4405,4405,4405,4405,0
20240906,095500,25263230,4405,4405,4405,4405,0
20240906,095400,25263230,4405,4405,4405,4405,0
20240906,095300,25263230,4405,4405,4405,4405,0
20240906,095200,25263230,4405,4405,4405,4405,0
20240906,095100,25263230,4405,4405,4405,4405,0
20240906,095000,25263230,4405,4405,4405,4390,777
20240906,094900,21846980,4410,4410,4410,4410,23
20240906,094800,21745550,4410,4410,4410,4410,1
20240906,094700,21741140,4405,4405,4405,4405,0
20240906,094600,21741140,4405,4405,4405,4405,0
20240906,094500,21741140,4405,4405,4405,4405,0
20240906,094400,21741140,4405,4405,4405,4405,0
20240906,094300,21741140,4405,4405,4405,4405,2
20240906,094200,21732330,4410,4410,4410,4410,0
20240906,094100,21732330,4410,4410,4410,4410,46
20240906,094000,21529470,4415,4415,4415,4415,1
20240906,093900,21525055,4415,4415,4415,4415,10
20240906,093800,21480905,4415,4415,4415,4415,0
20240906,093700,21480905,4415,4415,4415,4415,50
20240906,093600,21260155,4420,4420,4420,4420,0
20240906,093500,21260155,4420,4420,4420,4420,100
20240906,093400,20818155,4420,4420,4420,4420,0
20240906,093300,20818155,4420,4420,4420,4420,0
20240906,093200,20818155,4420,4420,4420,4420,0
20240906,093100,20818155,4420,4420,4420,4420,0
20240906,093000,20818155,4420,4420,4420,4420,0
20240906,092900,20818155,4420,4420,4420,4420,0
20240906,092800,20818155,4420,4425,4425,4420,594
20240906,092700,18189945,4425,4425,4425,4425,0
20240906,092600,18189945,4425,4425,4425,4420,284
20240906,092500,16933255,4440,4440,4440,4440,1
20240906,092400,16928815,4420,4420,4420,4420,0
20240906,092300,16928815,4420,4420,4420,4420,0
20240906,092200,16928815,4420,4420,4420,4420,0
20240906,092100,16928815,4420,4420,4420,4420,0
20240906,092000,16928815,4420,4420,4420,4420,21
20240906,091900,16835995,4420,4420,4420,4420,0
20240906,091800,16835995,4420,4420,4420,4420,0
20240906,091700,16835995,4420,4420,4420,4420,0
20240906,091600,16835995,4420,4420,4420,4420,0
20240906,091500,16835995,4420,4420,4420,4420,0
20240906,091400,16835995,4420,4420,4420,4420,0
20240906,091300,16835995,4420,4420,4420,4420,0
20240906,091200,16835995,4420,4420,4420,4420,0
20240906,091100,16835995,4420,4430,4430,4420,1500
20240906,091000,10205055,4430,4430,4430,4430,30
20240906,090900,10072155,4420,4420,4420,4420,0
20240906,090800,10072155,4420,4425,4425,4420,72
20240906,090700,9753910,4420,4420,4420,4420,0
20240906,090600,9753910,4420,4425,4430,4420,723
20240906,090500,6554330,4425,4425,4425,4425,100
20240906,090400,6111830,4425,4395,4425,4395,142
20240906,090300,5484680,4380,4380,4380,4380,0
20240906,090200,5484680,4380,4380,4380,4380,0
20240906,090100,5484680,4380,4380,4380,4380,0
20240906,090000,5484680,4380,4380,4380,4380,1229