KissMeData/448730/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,213100,469601875,4955,4955,4955,4955,1425
20240909,213000,469601875,4955,4955,4955,4955,0
20240909,212900,469601875,4955,4955,4955,4955,0
20240909,212800,469601875,4955,4955,4955,4955,0
20240909,212700,469601875,4955,4955,4955,4955,0
20240909,212600,469601875,4955,4955,4955,4955,0
20240909,212500,469601875,4955,4955,4955,4955,0
20240909,212400,469601875,4955,4955,4955,4955,0
20240909,212300,469601875,4955,4955,4955,4955,0
20240909,212200,469601875,4955,4955,4955,4955,0
20240909,212100,469601875,4955,4955,4955,4955,0
20240909,212000,469601875,4955,4955,4955,4955,0
20240909,211900,469601875,4955,4955,4955,4955,0
20240909,211800,469601875,4955,4955,4955,4955,0
20240909,211700,469601875,4955,4955,4955,4955,0
20240909,211600,469601875,4955,4955,4955,4955,0
20240909,211500,469601875,4955,4955,4955,4955,0
20240909,211400,469601875,4955,4955,4955,4955,0
20240909,211300,469601875,4955,4955,4955,4955,0
20240909,211200,469601875,4955,4955,4955,4955,0
20240909,211100,469601875,4955,4955,4955,4955,0
20240909,211000,469601875,4955,4955,4955,4955,0
20240909,210900,469601875,4955,4955,4955,4955,0
20240909,210800,469601875,4955,4955,4955,4955,0
20240909,210700,469601875,4955,4955,4955,4955,0
20240909,210600,469601875,4955,4955,4955,4955,0
20240909,210500,469601875,4955,4955,4955,4955,0
20240909,210400,469601875,4955,4955,4955,4955,0
20240909,210300,469601875,4955,4955,4955,4955,0
20240909,210200,469601875,4955,4955,4955,4955,0
20240909,210100,469601875,4955,4955,4955,4955,1425
20240909,210000,469601875,4955,4955,4955,4955,0
20240909,205900,469601875,4955,4955,4955,4955,0
20240909,205800,469601875,4955,4955,4955,4955,0
20240909,205700,469601875,4955,4955,4955,4955,0
20240909,205600,469601875,4955,4955,4955,4955,0
20240909,205500,469601875,4955,4955,4955,4955,0
20240909,205400,469601875,4955,4955,4955,4955,0
20240909,205300,469601875,4955,4955,4955,4955,0
20240909,205200,469601875,4955,4955,4955,4955,0
20240909,205100,469601875,4955,4955,4955,4955,0
20240909,205000,469601875,4955,4955,4955,4955,0
20240909,204900,469601875,4955,4955,4955,4955,0
20240909,204800,469601875,4955,4955,4955,4955,0
20240909,204700,469601875,4955,4955,4955,4955,0
20240909,204600,469601875,4955,4955,4955,4955,0
20240909,204500,469601875,4955,4955,4955,4955,0
20240909,204400,469601875,4955,4955,4955,4955,0
20240909,204300,469601875,4955,4955,4955,4955,0
20240909,204200,469601875,4955,4955,4955,4955,0
20240909,204100,469601875,4955,4955,4955,4955,0
20240909,204000,469601875,4955,4955,4955,4955,0
20240909,203900,469601875,4955,4955,4955,4955,0
20240909,203800,469601875,4955,4955,4955,4955,0
20240909,203700,469601875,4955,4955,4955,4955,0
20240909,203600,469601875,4955,4955,4955,4955,0
20240909,203500,469601875,4955,4955,4955,4955,0
20240909,203400,469601875,4955,4955,4955,4955,0
20240909,203300,469601875,4955,4955,4955,4955,0
20240909,203200,469601875,4955,4955,4955,4955,0
20240909,203100,469601875,4955,4955,4955,4955,1425
20240909,203000,469601875,4955,4955,4955,4955,0
20240909,202900,469601875,4955,4955,4955,4955,0
20240909,202800,469601875,4955,4955,4955,4955,0
20240909,202700,469601875,4955,4955,4955,4955,0
20240909,202600,469601875,4955,4955,4955,4955,0
20240909,202500,469601875,4955,4955,4955,4955,0
20240909,202400,469601875,4955,4955,4955,4955,0
20240909,202300,469601875,4955,4955,4955,4955,0
20240909,202200,469601875,4955,4955,4955,4955,0
20240909,202100,469601875,4955,4955,4955,4955,0
20240909,202000,469601875,4955,4955,4955,4955,0
20240909,201900,469601875,4955,4955,4955,4955,0
20240909,201800,469601875,4955,4955,4955,4955,0
20240909,201700,469601875,4955,4955,4955,4955,0
20240909,201600,469601875,4955,4955,4955,4955,0
20240909,201500,469601875,4955,4955,4955,4955,0
20240909,201400,469601875,4955,4955,4955,4955,0
20240909,201300,469601875,4955,4955,4955,4955,0
20240909,201200,469601875,4955,4955,4955,4955,0
20240909,201100,469601875,4955,4955,4955,4955,0
20240909,201000,469601875,4955,4955,4955,4955,0
20240909,200900,469601875,4955,4955,4955,4955,0
20240909,200800,469601875,4955,4955,4955,4955,0
20240909,200700,469601875,4955,4955,4955,4955,0
20240909,200600,469601875,4955,4955,4955,4955,0
20240909,200500,469601875,4955,4955,4955,4955,0
20240909,200400,469601875,4955,4955,4955,4955,0
20240909,200300,469601875,4955,4955,4955,4955,0
20240909,200200,469601875,4955,4955,4955,4955,0
20240909,200100,469601875,4955,4955,4955,4955,1425
20240909,200000,469601875,4955,4955,4955,4955,0
20240909,195900,469601875,4955,4955,4955,4955,0
20240909,195800,469601875,4955,4955,4955,4955,0
20240909,195700,469601875,4955,4955,4955,4955,0
20240909,195600,469601875,4955,4955,4955,4955,0
20240909,195500,469601875,4955,4955,4955,4955,0
20240909,195400,469601875,4955,4955,4955,4955,0
20240909,195300,469601875,4955,4955,4955,4955,0
20240909,195200,469601875,4955,4955,4955,4955,0
20240909,195100,469601875,4955,4955,4955,4955,0
20240909,195000,469601875,4955,4955,4955,4955,0
20240909,194900,469601875,4955,4955,4955,4955,0
20240909,194800,469601875,4955,4955,4955,4955,0
20240909,194700,469601875,4955,4955,4955,4955,0
20240909,194600,469601875,4955,4955,4955,4955,0
20240909,194500,469601875,4955,4955,4955,4955,0
20240909,194400,469601875,4955,4955,4955,4955,0
20240909,194300,469601875,4955,4955,4955,4955,0
20240909,194200,469601875,4955,4955,4955,4955,0
20240909,194100,469601875,4955,4955,4955,4955,0
20240909,194000,469601875,4955,4955,4955,4955,0
20240909,193900,469601875,4955,4955,4955,4955,0
20240909,193800,469601875,4955,4955,4955,4955,0
20240909,193700,469601875,4955,4955,4955,4955,0
20240909,193600,469601875,4955,4955,4955,4955,0
20240909,193500,469601875,4955,4955,4955,4955,0
20240909,193400,469601875,4955,4955,4955,4955,0
20240909,193300,469601875,4955,4955,4955,4955,0
20240909,193200,469601875,4955,4955,4955,4955,0
20240909,193100,469601875,4955,4955,4955,4955,1425
20240909,193000,469601875,4955,4955,4955,4955,0
20240909,192900,469601875,4955,4955,4955,4955,0
20240909,192800,469601875,4955,4955,4955,4955,0
20240909,192700,469601875,4955,4955,4955,4955,0
20240909,192600,469601875,4955,4955,4955,4955,0
20240909,192500,469601875,4955,4955,4955,4955,0
20240909,192400,469601875,4955,4955,4955,4955,0
20240909,192300,469601875,4955,4955,4955,4955,0
20240909,192200,469601875,4955,4955,4955,4955,0
20240909,192100,469601875,4955,4955,4955,4955,0
20240909,192000,469601875,4955,4955,4955,4955,0
20240909,191900,469601875,4955,4955,4955,4955,0
20240909,191800,469601875,4955,4955,4955,4955,0
20240909,191700,469601875,4955,4955,4955,4955,0
20240909,191600,469601875,4955,4955,4955,4955,0
20240909,191500,469601875,4955,4955,4955,4955,0
20240909,191400,469601875,4955,4955,4955,4955,0
20240909,191300,469601875,4955,4955,4955,4955,0
20240909,191200,469601875,4955,4955,4955,4955,0
20240909,191100,469601875,4955,4955,4955,4955,0
20240909,191000,469601875,4955,4955,4955,4955,0
20240909,190900,469601875,4955,4955,4955,4955,0
20240909,190800,469601875,4955,4955,4955,4955,0
20240909,190700,469601875,4955,4955,4955,4955,0
20240909,190600,469601875,4955,4955,4955,4955,0
20240909,190500,469601875,4955,4955,4955,4955,0
20240909,190400,469601875,4955,4955,4955,4955,0
20240909,190300,469601875,4955,4955,4955,4955,0
20240909,190200,469601875,4955,4955,4955,4955,0
20240909,190100,469601875,4955,4955,4955,4955,1425
20240909,190000,469601875,4955,4955,4955,4955,0
20240909,185900,469601875,4955,4955,4955,4955,0
20240909,185800,469601875,4955,4955,4955,4955,0
20240909,185700,469601875,4955,4955,4955,4955,0
20240909,185600,469601875,4955,4955,4955,4955,0
20240909,185500,469601875,4955,4955,4955,4955,0
20240909,185400,469601875,4955,4955,4955,4955,0
20240909,185300,469601875,4955,4955,4955,4955,0
20240909,185200,469601875,4955,4955,4955,4955,0
20240909,185100,469601875,4955,4955,4955,4955,0
20240909,185000,469601875,4955,4955,4955,4955,0
20240909,184900,469601875,4955,4955,4955,4955,0
20240909,184800,469601875,4955,4955,4955,4955,0
20240909,184700,469601875,4955,4955,4955,4955,0
20240909,184600,469601875,4955,4955,4955,4955,0
20240909,184500,469601875,4955,4955,4955,4955,0
20240909,184400,469601875,4955,4955,4955,4955,0
20240909,184300,469601875,4955,4955,4955,4955,0
20240909,184200,469601875,4955,4955,4955,4955,0
20240909,184100,469601875,4955,4955,4955,4955,0
20240909,184000,469601875,4955,4955,4955,4955,0
20240909,183900,469601875,4955,4955,4955,4955,0
20240909,183800,469601875,4955,4955,4955,4955,0
20240909,183700,469601875,4955,4955,4955,4955,0
20240909,183600,469601875,4955,4955,4955,4955,0
20240909,183500,469601875,4955,4955,4955,4955,0
20240909,183400,469601875,4955,4955,4955,4955,0
20240909,183300,469601875,4955,4955,4955,4955,0
20240909,183200,469601875,4955,4955,4955,4955,0
20240909,183100,469601875,4955,4955,4955,4955,1425
20240909,183000,469601875,4955,4955,4955,4955,0
20240909,182900,469601875,4955,4955,4955,4955,0
20240909,182800,469601875,4955,4955,4955,4955,0
20240909,182700,469601875,4955,4955,4955,4955,0
20240909,182600,469601875,4955,4955,4955,4955,0
20240909,182500,469601875,4955,4955,4955,4955,0
20240909,182400,469601875,4955,4955,4955,4955,0
20240909,182300,469601875,4955,4955,4955,4955,0
20240909,182200,469601875,4955,4955,4955,4955,0
20240909,182100,469601875,4955,4955,4955,4955,0
20240909,182000,469601875,4955,4955,4955,4955,0
20240909,181900,469601875,4955,4955,4955,4955,0
20240909,181800,469601875,4955,4955,4955,4955,0
20240909,181700,469601875,4955,4955,4955,4955,0
20240909,181600,469601875,4955,4955,4955,4955,0
20240909,181500,469601875,4955,4955,4955,4955,0
20240909,181400,469601875,4955,4955,4955,4955,0
20240909,181300,469601875,4955,4955,4955,4955,0
20240909,181200,469601875,4955,4955,4955,4955,0
20240909,181100,469601875,4955,4955,4955,4955,0
20240909,181000,469601875,4955,4955,4955,4955,0
20240909,180900,469601875,4955,4955,4955,4955,0
20240909,180800,469601875,4955,4955,4955,4955,0
20240909,180700,469601875,4955,4955,4955,4955,0
20240909,180600,469601875,4955,4955,4955,4955,0
20240909,180500,469601875,4955,4955,4955,4955,0
20240909,180400,469601875,4955,4955,4955,4955,0
20240909,180300,469601875,4955,4955,4955,4955,0
20240909,180200,469601875,4955,4955,4955,4955,0
20240909,180100,469601875,4955,4955,4955,4955,1425
20240909,180000,469601875,4955,4955,4955,4955,0
20240909,175900,469601875,4955,4955,4955,4955,0
20240909,175800,469601875,4955,4955,4955,4955,0
20240909,175700,469601875,4955,4955,4955,4955,0
20240909,175600,469601875,4955,4955,4955,4955,0
20240909,175500,469601875,4955,4955,4955,4955,0
20240909,175400,469601875,4955,4955,4955,4955,0
20240909,175300,469601875,4955,4955,4955,4955,0
20240909,175200,469601875,4955,4955,4955,4955,0
20240909,175100,469601875,4955,4955,4955,4955,0
20240909,175000,469601875,4955,4955,4955,4955,0
20240909,174900,469601875,4955,4955,4955,4955,0
20240909,174800,469601875,4955,4955,4955,4955,0
20240909,174700,469601875,4955,4955,4955,4955,0
20240909,174600,469601875,4955,4955,4955,4955,0
20240909,174500,469601875,4955,4955,4955,4955,0
20240909,174400,469601875,4955,4955,4955,4955,0
20240909,174300,469601875,4955,4955,4955,4955,0
20240909,174200,469601875,4955,4955,4955,4955,0
20240909,174100,469601875,4955,4955,4955,4955,0
20240909,174000,469601875,4955,4955,4955,4955,0
20240909,173900,469601875,4955,4955,4955,4955,0
20240909,173800,469601875,4955,4955,4955,4955,0
20240909,173700,469601875,4955,4955,4955,4955,0
20240909,173600,469601875,4955,4955,4955,4955,0
20240909,173500,469601875,4955,4955,4955,4955,0
20240909,173400,469601875,4955,4955,4955,4955,0
20240909,173300,469601875,4955,4955,4955,4955,0
20240909,173200,469601875,4955,4955,4955,4955,0
20240909,173100,469601875,4955,4955,4955,4955,1425
20240909,173000,469601875,4955,4955,4955,4955,0
20240909,172900,469601875,4955,4955,4955,4955,0
20240909,172800,469601875,4955,4955,4955,4955,0
20240909,172700,469601875,4955,4955,4955,4955,0
20240909,172600,469601875,4955,4955,4955,4955,0
20240909,172500,469601875,4955,4955,4955,4955,0
20240909,172400,469601875,4955,4955,4955,4955,0
20240909,172300,469601875,4955,4955,4955,4955,0
20240909,172200,469601875,4955,4955,4955,4955,0
20240909,172100,469601875,4955,4955,4955,4955,0
20240909,172000,469601875,4955,4955,4955,4955,0
20240909,171900,469601875,4955,4955,4955,4955,0
20240909,171800,469601875,4955,4955,4955,4955,0
20240909,171700,469601875,4955,4955,4955,4955,0
20240909,171600,469601875,4955,4955,4955,4955,0
20240909,171500,469601875,4955,4955,4955,4955,0
20240909,171400,469601875,4955,4955,4955,4955,0
20240909,171300,469601875,4955,4955,4955,4955,0
20240909,171200,469601875,4955,4955,4955,4955,0
20240909,171100,469601875,4955,4955,4955,4955,0
20240909,171000,469601875,4955,4955,4955,4955,0
20240909,170900,469601875,4955,4955,4955,4955,0
20240909,170800,469601875,4955,4955,4955,4955,0
20240909,170700,469601875,4955,4955,4955,4955,0
20240909,170600,469601875,4955,4955,4955,4955,0
20240909,170500,469601875,4955,4955,4955,4955,0
20240909,170400,469601875,4955,4955,4955,4955,0
20240909,170300,469601875,4955,4955,4955,4955,0
20240909,170200,469601875,4955,4955,4955,4955,0
20240909,170100,469601875,4955,4955,4955,4955,1425
20240909,170000,469601875,4955,4955,4955,4955,0
20240909,165900,469601875,4955,4955,4955,4955,0
20240909,165800,469601875,4955,4955,4955,4955,0
20240909,165700,469601875,4955,4955,4955,4955,0
20240909,165600,469601875,4955,4955,4955,4955,0
20240909,165500,469601875,4955,4955,4955,4955,0
20240909,165400,469601875,4955,4955,4955,4955,0
20240909,165300,469601875,4955,4955,4955,4955,0
20240909,165200,469601875,4955,4955,4955,4955,0
20240909,165100,469601875,4955,4955,4955,4955,0
20240909,165000,469601875,4955,4955,4955,4955,0
20240909,164900,469601875,4955,4955,4955,4955,0
20240909,164800,469601875,4955,4955,4955,4955,0
20240909,164700,469601875,4955,4955,4955,4955,0
20240909,164600,469601875,4955,4955,4955,4955,0
20240909,164500,469601875,4955,4955,4955,4955,0
20240909,164400,469601875,4955,4955,4955,4955,0
20240909,164300,469601875,4955,4955,4955,4955,0
20240909,164200,469601875,4955,4955,4955,4955,0
20240909,164100,469601875,4955,4955,4955,4955,0
20240909,164000,469601875,4955,4955,4955,4955,0
20240909,163900,469601875,4955,4955,4955,4955,0
20240909,163800,469601875,4955,4955,4955,4955,0
20240909,163700,469601875,4955,4955,4955,4955,0
20240909,163600,469601875,4955,4955,4955,4955,0
20240909,163500,469601875,4955,4955,4955,4955,0
20240909,163400,469601875,4955,4955,4955,4955,0
20240909,163300,469601875,4955,4955,4955,4955,0
20240909,163200,469601875,4955,4955,4955,4955,0
20240909,163100,469601875,4955,4955,4955,4955,1425
20240909,163000,469601875,4955,4955,4955,4955,0
20240909,162900,469601875,4955,4955,4955,4955,0
20240909,162800,469601875,4955,4955,4955,4955,0
20240909,162700,469601875,4955,4955,4955,4955,0
20240909,162600,469601875,4955,4955,4955,4955,0
20240909,162500,469601875,4955,4955,4955,4955,0
20240909,162400,469601875,4955,4955,4955,4955,0
20240909,162300,469601875,4955,4955,4955,4955,0
20240909,162200,469601875,4955,4955,4955,4955,0
20240909,162100,469601875,4955,4955,4955,4955,0
20240909,162000,469601875,4955,4955,4955,4955,0
20240909,161900,469601875,4955,4955,4955,4955,0
20240909,161800,469601875,4955,4955,4955,4955,0
20240909,161700,469601875,4955,4955,4955,4955,0
20240909,161600,469601875,4955,4955,4955,4955,0
20240909,161500,469601875,4955,4955,4955,4955,0
20240909,161400,469601875,4955,4955,4955,4955,0
20240909,161300,469601875,4955,4955,4955,4955,0
20240909,161200,469601875,4955,4955,4955,4955,0
20240909,161100,469601875,4955,4955,4955,4955,0
20240909,161000,469601875,4955,4955,4955,4955,0
20240909,160900,469601875,4955,4955,4955,4955,0
20240909,160800,469601875,4955,4955,4955,4955,0
20240909,160700,469601875,4955,4955,4955,4955,0
20240909,160600,469601875,4955,4955,4955,4955,0
20240909,160500,469601875,4955,4955,4955,4955,0
20240909,160400,469601875,4955,4955,4955,4955,0
20240909,160300,469601875,4955,4955,4955,4955,0
20240909,160200,469601875,4955,4955,4955,4955,0
20240909,160100,469601875,4955,4955,4955,4955,1425
20240909,160000,469601875,4955,4955,4955,4955,0
20240909,155900,469601875,4955,4955,4955,4955,0
20240909,155800,469601875,4955,4955,4955,4955,0
20240909,155700,469601875,4955,4955,4955,4955,0
20240909,155600,469601875,4955,4955,4955,4955,0
20240909,155500,469601875,4955,4955,4955,4955,0
20240909,155400,469601875,4955,4955,4955,4955,0
20240909,155300,469601875,4955,4955,4955,4955,0
20240909,155200,469601875,4955,4955,4955,4955,0
20240909,155100,469601875,4955,4955,4955,4955,0
20240909,155000,469601875,4955,4955,4955,4955,0
20240909,154900,469601875,4955,4955,4955,4955,0
20240909,154800,469601875,4955,4955,4955,4955,0
20240909,154700,469601875,4955,4955,4955,4955,0
20240909,154600,469601875,4955,4955,4955,4955,0
20240909,154500,469601875,4955,4955,4955,4955,0
20240909,154400,469601875,4955,4955,4955,4955,0
20240909,154300,469601875,4955,4955,4955,4955,0
20240909,154200,469601875,4955,4955,4955,4955,0
20240909,154100,469601875,4955,4955,4955,4955,0
20240909,154000,469601875,4955,4955,4955,4955,0
20240909,153900,469601875,4955,4955,4955,4955,0
20240909,153800,469601875,4955,4955,4955,4955,0
20240909,153700,469601875,4955,4955,4955,4955,0
20240909,153600,469601875,4955,4955,4955,4955,0
20240909,153500,469601875,4955,4955,4955,4955,0
20240909,153400,469601875,4955,4955,4955,4955,0
20240909,153300,469601875,4955,4955,4955,4955,0
20240909,153200,469601875,4955,4955,4955,4955,0
20240909,153100,469601875,4955,4955,4955,4955,1425
20240909,153000,469601875,4955,4955,4955,4955,1425
20240909,152900,462541000,4945,4945,4945,4945,0
20240909,152800,462541000,4945,4945,4945,4945,0
20240909,152700,462541000,4945,4945,4945,4945,0
20240909,152600,462541000,4945,4945,4945,4945,0
20240909,152500,462541000,4945,4945,4945,4945,0
20240909,152400,462541000,4945,4945,4945,4945,0
20240909,152300,462541000,4945,4945,4945,4945,0
20240909,152200,462541000,4945,4945,4945,4945,0
20240909,152100,462541000,4945,4945,4945,4945,0
20240909,152000,462541000,4945,4945,4945,4945,0
20240909,151900,462541000,4945,4945,4945,4945,49
20240909,151800,462298695,4950,4950,4950,4950,315
20240909,151700,460739445,4950,4950,4950,4950,0
20240909,151600,460739445,4950,4950,4950,4950,1
20240909,151500,460734495,4950,4950,4950,4950,1
20240909,151400,460729545,4945,4945,4945,4945,0
20240909,151300,460729545,4945,4945,4945,4945,0
20240909,151200,460729545,4945,4945,4945,4945,0
20240909,151100,460729545,4945,4945,4945,4945,10
20240909,151000,460680095,4945,4945,4945,4945,32
20240909,150900,460521855,4950,4950,4950,4950,0
20240909,150800,460521855,4950,4950,4950,4950,2273
20240909,150700,449270505,4950,4950,4950,4950,0
20240909,150600,449270505,4950,4950,4950,4950,0
20240909,150500,449270505,4950,4950,4950,4950,0
20240909,150400,449270505,4950,4950,4950,4950,39
20240909,150300,449077455,4955,4955,4955,4955,0
20240909,150200,449077455,4955,4955,4955,4955,0
20240909,150100,449077455,4955,4955,4955,4955,0
20240909,150000,449077455,4955,4955,4955,4955,200
20240909,145900,448086455,4935,4950,4950,4935,11
20240909,145800,448032020,4950,4950,4950,4950,6
20240909,145700,448002320,4935,4935,4935,4935,0
20240909,145600,448002320,4935,4950,4950,4935,208
20240909,145500,446975160,4950,4950,4950,4950,10
20240909,145400,446925660,4950,4950,4950,4950,53
20240909,145300,446663310,4955,4955,4955,4955,0
20240909,145200,446663310,4955,4955,4955,4955,0
20240909,145100,446663310,4955,4955,4955,4955,0
20240909,145000,446663310,4955,4955,4955,4955,30
20240909,144900,446514660,4955,4955,4955,4955,225
20240909,144800,445399785,4955,4955,4955,4955,0
20240909,144700,445399785,4955,4955,4955,4955,0
20240909,144600,445399785,4955,4955,4955,4955,232
20240909,144500,444250225,4955,4955,4955,4955,0
20240909,144400,444250225,4955,4955,4955,4955,3
20240909,144300,444235360,4955,4955,4955,4955,0
20240909,144200,444235360,4955,4955,4955,4955,223
20240909,144100,443130395,4955,4955,4955,4955,0
20240909,144000,443130395,4955,4955,4955,4955,0
20240909,143900,443130395,4955,4955,4955,4955,222
20240909,143800,442030385,4955,4955,4955,4955,0
20240909,143700,442030385,4955,4955,4955,4955,0
20240909,143600,442030385,4955,4955,4955,4955,223
20240909,143500,440925420,4955,4955,4955,4955,0
20240909,143400,440925420,4955,4955,4955,4955,0
20240909,143300,440925420,4955,4955,4955,4955,0
20240909,143200,440925420,4955,4955,4955,4955,223
20240909,143100,439820455,4950,4950,4950,4950,0
20240909,143000,439820455,4950,4950,4955,4950,81
20240909,142900,439419180,4950,4950,4950,4950,222
20240909,142800,438320280,4950,4950,4950,4950,12
20240909,142700,438260880,4950,4950,4950,4950,1
20240909,142600,438255930,4950,4950,4950,4950,0
20240909,142500,438255930,4950,4950,4950,4950,223
20240909,142400,437152080,4950,4950,4950,4950,1
20240909,142300,437147130,4950,4950,4950,4950,0
20240909,142200,437147130,4950,4950,4950,4950,223
20240909,142100,436043280,4945,4950,4950,4945,94
20240909,142000,435578060,4950,4950,4950,4950,155
20240909,141900,434810810,4955,4955,4955,4955,0
20240909,141800,434810810,4955,4950,4955,4950,225
20240909,141700,433695945,4950,4950,4950,4950,40
20240909,141600,433497945,4950,4950,4950,4950,2
20240909,141500,433488045,4955,4955,4955,4955,222
20240909,141400,432388035,4955,4955,4955,4955,35
20240909,141300,432214610,4955,4955,4955,4955,0
20240909,141200,432214610,4955,4955,4955,4955,0
20240909,141100,432214610,4955,4955,4955,4955,223
20240909,141000,431109645,4955,4955,4955,4955,0
20240909,140900,431109645,4955,4955,4955,4955,0
20240909,140800,431109645,4955,4955,4955,4955,223
20240909,140700,430004680,4940,4945,4945,4940,28
20240909,140600,429866310,4945,4945,4945,4945,1
20240909,140500,429861365,4955,4955,4955,4955,223
20240909,140400,428756400,4950,4950,4950,4950,157
20240909,140300,427979250,4955,4955,4955,4955,0
20240909,140200,427979250,4955,4955,4955,4955,0
20240909,140100,427979250,4955,4955,4955,4955,222
20240909,140000,426879240,4950,4950,4950,4950,10
20240909,135900,426829740,4950,4950,4950,4950,156
20240909,135800,426057540,4955,4955,4955,4955,223
20240909,135700,424952575,4950,4950,4950,4950,0
20240909,135600,424952575,4950,4950,4950,4950,0
20240909,135500,424952575,4950,4950,4950,4950,217
20240909,135400,423878425,4955,4955,4955,4955,223
20240909,135300,422773460,4955,4955,4955,4955,0
20240909,135200,422773460,4955,4955,4955,4955,0
20240909,135100,422773460,4955,4955,4955,4955,222
20240909,135000,421673450,4955,4955,4955,4955,53
20240909,134900,421410835,4955,4955,4955,4955,2
20240909,134800,421400925,4955,4955,4955,4955,0
20240909,134700,421400925,4955,4955,4955,4955,1789
20240909,134600,412536430,4950,4950,4950,4950,85
20240909,134500,412115680,4955,4955,4955,4955,100
20240909,134400,411620180,4955,4955,4955,4955,223
20240909,134300,410515215,4955,4955,4955,4955,0
20240909,134200,410515215,4955,4955,4955,4955,0
20240909,134100,410515215,4955,4955,4955,4955,0
20240909,134000,410515215,4955,4955,4955,4955,223
20240909,133900,409410250,4955,4955,4955,4955,0
20240909,133800,409410250,4955,4955,4955,4955,0
20240909,133700,409410250,4955,4955,4955,4955,222
20240909,133600,408310240,4950,4950,4950,4950,165
20240909,133500,407493490,4955,4955,4955,4955,0
20240909,133400,407493490,4955,4955,4955,4955,244
20240909,133300,406284470,4955,4955,4955,4955,0
20240909,133200,406284470,4955,4955,4955,4955,0
20240909,133100,406284470,4955,4955,4955,4955,1
20240909,133000,406279515,4955,4955,4955,4955,223
20240909,132900,405174550,4955,4955,4955,4955,0
20240909,132800,405174550,4955,4955,4955,4955,50
20240909,132700,404926800,4955,4955,4955,4955,223
20240909,132600,403821835,4955,4955,4955,4955,0
20240909,132500,403821835,4955,4955,4955,4955,167
20240909,132400,402994350,4960,4960,4960,4960,0
20240909,132300,402994350,4960,4955,4960,4955,488
20240909,132200,400575200,4955,4955,4955,4955,0
20240909,132100,400575200,4955,4955,4955,4955,0
20240909,132000,400575200,4955,4955,4955,4955,224
20240909,131900,399465280,4960,4960,4960,4960,0
20240909,131800,399465280,4960,4960,4960,4960,0
20240909,131700,399465280,4960,4960,4960,4960,0
20240909,131600,399465280,4960,4960,4960,4960,330
20240909,131500,397828480,4960,4960,4960,4960,1
20240909,131400,397823520,4960,4960,4960,4960,0
20240909,131300,397823520,4960,4955,4960,4955,130
20240909,131200,397179295,4950,4955,4955,4950,192
20240909,131100,396228090,4955,4955,4955,4955,0
20240909,131000,396228090,4955,4955,4955,4955,361
20240909,130900,394439335,4955,4955,4955,4955,0
20240909,130800,394439335,4955,4955,4955,4955,0
20240909,130700,394439335,4955,4955,4955,4955,0
20240909,130600,394439335,4955,4955,4955,4955,296
20240909,130500,392972655,4950,4950,4950,4950,0
20240909,130400,392972655,4950,4950,4950,4950,0
20240909,130300,392972655,4950,4945,4950,4945,365
20240909,130200,391166655,4940,4940,4940,4940,0
20240909,130100,391166655,4940,4940,4940,4940,0
20240909,130000,391166655,4940,4940,4940,4940,0
20240909,125900,391166655,4940,4940,4940,4940,12
20240909,125800,391107375,4945,4945,4945,4945,0
20240909,125700,391107375,4945,4945,4945,4945,0
20240909,125600,391107375,4945,4945,4945,4945,226
20240909,125500,389989805,4945,4945,4945,4945,220
20240909,125400,388901905,4945,4945,4945,4945,0
20240909,125300,388901905,4945,4945,4945,4945,0
20240909,125200,388901905,4945,4945,4945,4945,7
20240909,125100,388867290,4945,4945,4945,4945,0
20240909,125000,388867290,4945,4945,4945,4945,0
20240909,124900,388867290,4945,4955,4955,4945,436
20240909,124800,386708355,4950,4950,4950,4950,156
20240909,124700,385936155,4955,4955,4955,4955,0
20240909,124600,385936155,4955,4955,4955,4955,0
20240909,124500,385936155,4955,4955,4955,4955,223
20240909,124400,384831190,4950,4950,4950,4950,0
20240909,124300,384831190,4950,4955,4955,4950,13
20240909,124200,384766810,4960,4960,4960,4960,223
20240909,124100,383660730,4965,4965,4965,4965,0
20240909,124000,383660730,4965,4965,4965,4965,0
20240909,123900,383660730,4965,4960,4965,4960,437
20240909,123800,381492140,4945,4945,4945,4945,0
20240909,123700,381492140,4945,4945,4945,4945,7
20240909,123600,381457525,4950,4950,4950,4950,210
20240909,123500,380418025,4950,4945,4950,4945,18
20240909,123400,380328930,4935,4935,4935,4935,0
20240909,123300,380328930,4935,4935,4935,4935,0
20240909,123200,380328930,4935,4935,4935,4935,1
20240909,123100,380323995,4925,4925,4925,4925,0
20240909,123000,380323995,4925,4930,4930,4925,60
20240909,122900,380028375,4935,4940,4940,4935,45
20240909,122800,379806205,4950,4945,4950,4945,290
20240909,122700,378372040,4940,4940,4940,4940,0
20240909,122600,378372040,4940,4940,4940,4940,0
20240909,122500,378372040,4940,4940,4940,4940,156
20240909,122400,377601400,4940,4940,4940,4940,0
20240909,122300,377601400,4940,4940,4940,4940,0
20240909,122200,377601400,4940,4940,4940,4940,0
20240909,122100,377601400,4940,4940,4940,4940,224
20240909,122000,376494840,4940,4940,4940,4940,0
20240909,121900,376494840,4940,4940,4940,4940,0
20240909,121800,376494840,4940,4940,4940,4940,223
20240909,121700,375393220,4950,4950,4950,4950,0
20240909,121600,375393220,4950,4955,4955,4950,453
20240909,121500,373149470,4960,4960,4960,4960,0
20240909,121400,373149470,4960,4960,4960,4960,258
20240909,121300,371869790,4960,4960,4960,4960,0
20240909,121200,371869790,4960,4960,4960,4960,0
20240909,121100,371869790,4960,4955,4960,4955,242
20240909,121000,370669570,4955,4955,4955,4955,0
20240909,120900,370669570,4955,4955,4955,4955,0
20240909,120800,370669570,4955,4960,4960,4955,225
20240909,120700,369553580,4955,4955,4955,4955,2
20240909,120600,369543670,4965,4965,4965,4965,1
20240909,120500,369538705,4965,4965,4965,4965,61
20240909,120400,369235840,4965,4955,4965,4955,467
20240909,120300,366919135,4955,4955,4955,4955,0
20240909,120200,366919135,4955,4955,4955,4955,493
20240909,120100,364476320,4950,4950,4950,4950,1
20240909,120000,364471370,4940,4940,4940,4940,0
20240909,115900,364471370,4940,4940,4940,4940,0
20240909,115800,364471370,4940,4940,4940,4940,0
20240909,115700,364471370,4940,4940,4940,4940,75
20240909,115600,364100870,4935,4935,4935,4935,842
20240909,115500,359945600,4935,4965,4965,4935,2604
20240909,115400,347086125,4970,4970,4970,4970,223
20240909,115300,345977815,4960,4960,4960,4960,50
20240909,115200,345729815,4960,4960,4960,4960,1
20240909,115100,345724855,4960,4960,4960,4960,0
20240909,115000,345724855,4960,4955,4960,4955,519
20240909,114900,343152725,4950,4950,4950,4950,0
20240909,114800,343152725,4950,4950,4950,4950,10
20240909,114700,343103225,4955,4950,4955,4950,196
20240909,114600,342132630,4950,4950,4950,4950,0
20240909,114500,342132630,4950,4950,4950,4950,0
20240909,114400,342132630,4950,4955,4955,4950,433
20240909,114300,339989260,4945,4945,4945,4945,151
20240909,114200,339242565,4945,4945,4945,4945,0
20240909,114100,339242565,4945,4945,4945,4945,0
20240909,114000,339242565,4945,4945,4945,4945,223
20240909,113900,338139830,4945,4945,4945,4945,177
20240909,113800,337264565,4945,4945,4945,4945,0
20240909,113700,337264565,4945,4945,4945,4945,51
20240909,113600,337012370,4945,4945,4945,4940,1405
20240909,113500,330071610,4945,4980,4980,4945,2554
20240909,113400,317396090,4975,4950,5000,4950,5031
20240909,113300,292307375,4950,4945,4950,4945,343
20240909,113200,290611075,4950,4950,4950,4950,39
20240909,113100,290418025,4955,4940,4970,4940,18928
20240909,113000,196790675,4945,4940,4945,4940,426
20240909,112900,194686225,4940,4940,4940,4940,0
20240909,112800,194686225,4940,4940,4940,4940,0
20240909,112700,194686225,4940,4940,4940,4940,0
20240909,112600,194686225,4940,4940,4940,4940,438
20240909,112500,192522505,4935,4935,4935,4935,3
20240909,112400,192507700,4940,4940,4940,4940,0
20240909,112300,192507700,4940,4935,4940,4935,221
20240909,112200,191415985,4930,4930,4930,4930,0
20240909,112100,191415985,4930,4930,4930,4930,0
20240909,112000,191415985,4930,4930,4930,4930,0
20240909,111900,191415985,4930,4930,4930,4930,6
20240909,111800,191386405,4925,4925,4925,4925,20
20240909,111700,191287905,4925,4925,4925,4925,764
20240909,111600,187525205,4925,4930,4930,4925,321
20240909,111500,185943165,4930,4930,4930,4930,1
20240909,111400,185938235,4925,4925,4925,4925,12
20240909,111300,185879135,4925,4925,4925,4925,60
20240909,111200,185583635,4930,4930,4930,4930,368
20240909,111100,183769395,4930,4930,4930,4930,50
20240909,111000,183522895,4930,4930,4930,4930,0
20240909,110900,183522895,4930,4930,4930,4930,223
20240909,110800,182423505,4930,4935,4935,4930,371
20240909,110700,180592665,4935,4935,4935,4935,647
20240909,110600,177399720,4935,4935,4935,4935,222
20240909,110500,176304150,4930,4930,4930,4930,0
20240909,110400,176304150,4930,4930,4930,4930,300
20240909,110300,174825150,4930,4930,4930,4930,20
20240909,110200,174726550,4930,4930,4935,4930,355
20240909,110100,172975285,4930,4930,4930,4930,0
20240909,110000,172975285,4930,4930,4930,4930,0
20240909,105900,172975285,4930,4930,4930,4930,643
20240909,105800,169805295,4930,4930,4930,4930,0
20240909,105700,169805295,4930,4930,4930,4930,0
20240909,105600,169805295,4930,4930,4930,4930,1
20240909,105500,169800365,4930,4930,4930,4930,370
20240909,105400,167976265,4930,4930,4930,4930,0
20240909,105300,167976265,4930,4930,4930,4930,0
20240909,105200,167976265,4930,4925,4930,4925,6492
20240909,105100,135999865,4920,4920,4920,4920,0
20240909,105000,135999865,4920,4920,4920,4920,12
20240909,104900,135940825,4920,4920,4920,4920,20
20240909,104800,135842425,4920,4925,4925,4920,236
20240909,104700,134680190,4920,4920,4920,4920,101
20240909,104600,134183270,4920,4920,4920,4920,12
20240909,104500,134124230,4925,4925,4925,4925,223
20240909,104400,133025955,4925,4925,4925,4925,11
20240909,104300,132971780,4925,4925,4925,4925,0
20240909,104200,132971780,4925,4925,4925,4925,58
20240909,104100,132686130,4925,4925,4925,4925,441
20240909,104000,130514205,4920,4920,4920,4920,0
20240909,103900,130514205,4920,4920,4920,4920,0
20240909,103800,130514205,4920,4920,4920,4920,4
20240909,103700,130494525,4920,4920,4920,4920,109
20240909,103600,129958245,4915,4915,4920,4915,6036
20240909,103500,100280570,4915,4915,4915,4915,223
20240909,103400,99184525,4910,4910,4910,4910,10
20240909,103300,99135425,4910,4910,4910,4910,1
20240909,103200,99130515,4915,4915,4915,4915,1
20240909,103100,99125600,4915,4915,4915,4915,231
20240909,103000,97990235,4915,4915,4915,4915,0
20240909,102900,97990235,4915,4915,4915,4915,30
20240909,102800,97842785,4915,4915,4915,4915,223
20240909,102700,96746740,4915,4915,4915,4915,0
20240909,102600,96746740,4915,4915,4915,4915,1000
20240909,102500,91831740,4915,4915,4915,4915,0
20240909,102400,91831740,4915,4915,4915,4915,223
20240909,102300,90735695,4915,4915,4915,4915,1
20240909,102200,90730780,4910,4910,4910,4910,30
20240909,102100,90583480,4915,4915,4915,4915,723
20240909,102000,87029935,4915,4915,4915,4915,1
20240909,101900,87025020,4915,4915,4915,4915,181
20240909,101800,86135405,4915,4915,4915,4915,0
20240909,101700,86135405,4915,4910,4915,4910,223
20240909,101600,85039365,4915,4915,4915,4915,0
20240909,101500,85039365,4915,4915,4915,4915,10
20240909,101400,84990215,4915,4915,4915,4915,832
20240909,101300,80900935,4910,4910,4910,4910,0
20240909,101200,80900935,4910,4910,4910,4910,100
20240909,101100,80409935,4910,4915,4915,4910,262
20240909,101000,79122400,4910,4900,4910,4900,2402
20240909,100900,67336790,4900,4900,4900,4900,0
20240909,100800,67336790,4900,4900,4900,4900,1
20240909,100700,67331890,4900,4900,4900,4900,223
20240909,100600,66239190,4900,4900,4900,4900,0
20240909,100500,66239190,4900,4900,4900,4900,1
20240909,100400,66234290,4900,4900,4900,4900,222
20240909,100300,65146490,4895,4895,4895,4895,1
20240909,100200,65141595,4895,4895,4895,4895,0
20240909,100100,65141595,4895,4895,4895,4895,1
20240909,100000,65136700,4900,4895,4900,4890,573
20240909,095900,62332240,4895,4895,4895,4895,140
20240909,095800,61646940,4895,4895,4895,4895,0
20240909,095700,61646940,4895,4895,4895,4895,325
20240909,095600,60056065,4895,4895,4895,4895,0
20240909,095500,60056065,4895,4895,4895,4895,444
20240909,095400,57882685,4900,4900,4900,4900,0
20240909,095300,57882685,4900,4900,4900,4895,413
20240909,095200,55859000,4900,4900,4900,4900,1500
20240909,095100,48509000,4905,4905,4905,4905,382
20240909,095000,46635290,4905,4900,4905,4900,226
20240909,094900,45526770,4905,4905,4905,4905,0
20240909,094800,45526770,4905,4905,4905,4905,0
20240909,094700,45526770,4905,4905,4905,4905,0
20240909,094600,45526770,4905,4905,4905,4905,223
20240909,094500,44432955,4900,4900,4900,4900,0
20240909,094400,44432955,4900,4900,4900,4900,0
20240909,094300,44432955,4900,4905,4905,4900,678
20240909,094200,41109590,4905,4905,4905,4905,0
20240909,094100,41109590,4905,4905,4905,4905,82
20240909,094000,40707380,4905,4905,4905,4905,225
20240909,093900,39603755,4900,4900,4900,4900,1000
20240909,093800,34703755,4905,4905,4905,4905,10
20240909,093700,34654705,4905,4900,4905,4900,184
20240909,093600,33752465,4905,4905,4905,4905,301
20240909,093500,32276060,4905,4900,4905,4900,18
20240909,093400,32187795,4900,4905,4905,4900,5
20240909,093300,32163290,4900,4905,4905,4900,225
20240909,093200,31059675,4905,4910,4910,4905,427
20240909,093100,28965235,4910,4910,4910,4910,0
20240909,093000,28965235,4910,4900,4910,4900,601
20240909,092900,26019730,4900,4900,4900,4900,223
20240909,092800,24927030,4900,4900,4900,4900,12
20240909,092700,24868230,4900,4900,4900,4900,0
20240909,092600,24868230,4900,4900,4900,4900,222
20240909,092500,23780430,4900,4900,4900,4895,86
20240909,092400,23359280,4895,4895,4895,4895,5
20240909,092300,23334805,4895,4895,4895,4895,15
20240909,092200,23261380,4895,4895,4895,4895,293
20240909,092100,21827145,4890,4890,4890,4890,0
20240909,092000,21827145,4890,4890,4890,4890,30
20240909,091900,21680445,4895,4895,4895,4895,223
20240909,091800,20588860,4890,4890,4890,4890,133
20240909,091700,19938490,4890,4890,4890,4890,172
20240909,091600,19097410,4885,4885,4885,4885,141
20240909,091500,18408625,4890,4890,4890,4890,222
20240909,091400,17323045,4890,4890,4890,4890,0
20240909,091300,17323045,4890,4890,4890,4890,1
20240909,091200,17318155,4890,4890,4890,4890,223
20240909,091100,16227685,4880,4890,4890,4880,1022
20240909,091000,11240105,4890,4890,4890,4890,21
20240909,090900,11137415,4885,4885,4885,4880,948
20240909,090800,6506485,4880,4880,4880,4880,0
20240909,090700,6506485,4880,4885,4885,4880,467
20240909,090600,4225875,4885,4885,4885,4885,80
20240909,090500,3835075,4890,4890,4890,4890,0
20240909,090400,3835075,4890,4890,4890,4890,7
20240909,090300,3800845,4885,4885,4885,4885,169
20240909,090200,2975280,4885,4885,4885,4885,100
20240909,090100,2486780,4885,4885,4885,4885,3
20240909,090000,2472125,4895,4895,4900,4890,505