KissMeData/015230/min/candle-20240906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240906,185900,249564230,4840,4840,4840,4840,1624
20240906,185800,249564230,4840,4840,4840,4840,0
20240906,185700,249564230,4840,4840,4840,4840,0
20240906,185600,249564230,4840,4840,4840,4840,0
20240906,185500,249564230,4840,4840,4840,4840,0
20240906,185400,249564230,4840,4840,4840,4840,0
20240906,185300,249564230,4840,4840,4840,4840,0
20240906,185200,249564230,4840,4840,4840,4840,0
20240906,185100,249564230,4840,4840,4840,4840,0
20240906,185000,249564230,4840,4840,4840,4840,0
20240906,184900,249564230,4840,4840,4840,4840,0
20240906,184800,249564230,4840,4840,4840,4840,0
20240906,184700,249564230,4840,4840,4840,4840,0
20240906,184600,249564230,4840,4840,4840,4840,0
20240906,184500,249564230,4840,4840,4840,4840,0
20240906,184400,249564230,4840,4840,4840,4840,0
20240906,184300,249564230,4840,4840,4840,4840,0
20240906,184200,249564230,4840,4840,4840,4840,0
20240906,184100,249564230,4840,4840,4840,4840,0
20240906,184000,249564230,4840,4840,4840,4840,0
20240906,183900,249564230,4840,4840,4840,4840,0
20240906,183800,249564230,4840,4840,4840,4840,0
20240906,183700,249564230,4840,4840,4840,4840,0
20240906,183600,249564230,4840,4840,4840,4840,0
20240906,183500,249564230,4840,4840,4840,4840,0
20240906,183400,249564230,4840,4840,4840,4840,0
20240906,183300,249564230,4840,4840,4840,4840,0
20240906,183200,249564230,4840,4840,4840,4840,0
20240906,183100,249564230,4840,4840,4840,4840,0
20240906,183000,249564230,4840,4840,4840,4840,0
20240906,182900,249564230,4840,4840,4840,4840,1624
20240906,182800,249564230,4840,4840,4840,4840,0
20240906,182700,249564230,4840,4840,4840,4840,0
20240906,182600,249564230,4840,4840,4840,4840,0
20240906,182500,249564230,4840,4840,4840,4840,0
20240906,182400,249564230,4840,4840,4840,4840,0
20240906,182300,249564230,4840,4840,4840,4840,0
20240906,182200,249564230,4840,4840,4840,4840,0
20240906,182100,249564230,4840,4840,4840,4840,0
20240906,182000,249564230,4840,4840,4840,4840,0
20240906,181900,249564230,4840,4840,4840,4840,0
20240906,181800,249564230,4840,4840,4840,4840,0
20240906,181700,249564230,4840,4840,4840,4840,0
20240906,181600,249564230,4840,4840,4840,4840,0
20240906,181500,249564230,4840,4840,4840,4840,0
20240906,181400,249564230,4840,4840,4840,4840,0
20240906,181300,249564230,4840,4840,4840,4840,0
20240906,181200,249564230,4840,4840,4840,4840,0
20240906,181100,249564230,4840,4840,4840,4840,0
20240906,181000,249564230,4840,4840,4840,4840,0
20240906,180900,249564230,4840,4840,4840,4840,0
20240906,180800,249564230,4840,4840,4840,4840,0
20240906,180700,249564230,4840,4840,4840,4840,0
20240906,180600,249564230,4840,4840,4840,4840,0
20240906,180500,249564230,4840,4840,4840,4840,0
20240906,180400,249564230,4840,4840,4840,4840,0
20240906,180300,249564230,4840,4840,4840,4840,0
20240906,180200,249564230,4840,4840,4840,4840,0
20240906,180100,249564230,4840,4840,4840,4840,0
20240906,180000,249564230,4840,4840,4840,4840,0
20240906,175900,249564230,4840,4840,4840,4840,1624
20240906,175800,249564230,4840,4840,4840,4840,0
20240906,175700,249564230,4840,4840,4840,4840,0
20240906,175600,249564230,4840,4840,4840,4840,0
20240906,175500,249564230,4840,4840,4840,4840,0
20240906,175400,249564230,4840,4840,4840,4840,0
20240906,175300,249564230,4840,4840,4840,4840,0
20240906,175200,249564230,4840,4840,4840,4840,0
20240906,175100,249564230,4840,4840,4840,4840,0
20240906,175000,249564230,4840,4840,4840,4840,0
20240906,174900,249564230,4840,4840,4840,4840,0
20240906,174800,249564230,4840,4840,4840,4840,0
20240906,174700,249564230,4840,4840,4840,4840,0
20240906,174600,249564230,4840,4840,4840,4840,0
20240906,174500,249564230,4840,4840,4840,4840,0
20240906,174400,249564230,4840,4840,4840,4840,0
20240906,174300,249564230,4840,4840,4840,4840,0
20240906,174200,249564230,4840,4840,4840,4840,0
20240906,174100,249564230,4840,4840,4840,4840,0
20240906,174000,249564230,4840,4840,4840,4840,0
20240906,173900,249564230,4840,4840,4840,4840,0
20240906,173800,249564230,4840,4840,4840,4840,0
20240906,173700,249564230,4840,4840,4840,4840,0
20240906,173600,249564230,4840,4840,4840,4840,0
20240906,173500,249564230,4840,4840,4840,4840,0
20240906,173400,249564230,4840,4840,4840,4840,0
20240906,173300,249564230,4840,4840,4840,4840,0
20240906,173200,249564230,4840,4840,4840,4840,0
20240906,173100,249564230,4840,4840,4840,4840,0
20240906,173000,249564230,4840,4840,4840,4840,0
20240906,172900,249564230,4840,4840,4840,4840,1624
20240906,172800,249564230,4840,4840,4840,4840,0
20240906,172700,249564230,4840,4840,4840,4840,0
20240906,172600,249564230,4840,4840,4840,4840,0
20240906,172500,249564230,4840,4840,4840,4840,0
20240906,172400,249564230,4840,4840,4840,4840,0
20240906,172300,249564230,4840,4840,4840,4840,0
20240906,172200,249564230,4840,4840,4840,4840,0
20240906,172100,249564230,4840,4840,4840,4840,0
20240906,172000,249564230,4840,4840,4840,4840,0
20240906,171900,249564230,4840,4840,4840,4840,0
20240906,171800,249564230,4840,4840,4840,4840,0
20240906,171700,249564230,4840,4840,4840,4840,0
20240906,171600,249564230,4840,4840,4840,4840,0
20240906,171500,249564230,4840,4840,4840,4840,0
20240906,171400,249564230,4840,4840,4840,4840,0
20240906,171300,249564230,4840,4840,4840,4840,0
20240906,171200,249564230,4840,4840,4840,4840,0
20240906,171100,249564230,4840,4840,4840,4840,0
20240906,171000,249564230,4840,4840,4840,4840,0
20240906,170900,249564230,4840,4840,4840,4840,0
20240906,170800,249564230,4840,4840,4840,4840,0
20240906,170700,249564230,4840,4840,4840,4840,0
20240906,170600,249564230,4840,4840,4840,4840,0
20240906,170500,249564230,4840,4840,4840,4840,0
20240906,170400,249564230,4840,4840,4840,4840,0
20240906,170300,249564230,4840,4840,4840,4840,0
20240906,170200,249564230,4840,4840,4840,4840,0
20240906,170100,249564230,4840,4840,4840,4840,0
20240906,170000,249564230,4840,4840,4840,4840,0
20240906,165900,249564230,4840,4840,4840,4840,1624
20240906,165800,249564230,4840,4840,4840,4840,0
20240906,165700,249564230,4840,4840,4840,4840,0
20240906,165600,249564230,4840,4840,4840,4840,0
20240906,165500,249564230,4840,4840,4840,4840,0
20240906,165400,249564230,4840,4840,4840,4840,0
20240906,165300,249564230,4840,4840,4840,4840,0
20240906,165200,249564230,4840,4840,4840,4840,0
20240906,165100,249564230,4840,4840,4840,4840,0
20240906,165000,249564230,4840,4840,4840,4840,0
20240906,164900,249564230,4840,4840,4840,4840,0
20240906,164800,249564230,4840,4840,4840,4840,0
20240906,164700,249564230,4840,4840,4840,4840,0
20240906,164600,249564230,4840,4840,4840,4840,0
20240906,164500,249564230,4840,4840,4840,4840,0
20240906,164400,249564230,4840,4840,4840,4840,0
20240906,164300,249564230,4840,4840,4840,4840,0
20240906,164200,249564230,4840,4840,4840,4840,0
20240906,164100,249564230,4840,4840,4840,4840,0
20240906,164000,249564230,4840,4840,4840,4840,0
20240906,163900,249564230,4840,4840,4840,4840,0
20240906,163800,249564230,4840,4840,4840,4840,0
20240906,163700,249564230,4840,4840,4840,4840,0
20240906,163600,249564230,4840,4840,4840,4840,0
20240906,163500,249564230,4840,4840,4840,4840,0
20240906,163400,249564230,4840,4840,4840,4840,0
20240906,163300,249564230,4840,4840,4840,4840,0
20240906,163200,249564230,4840,4840,4840,4840,0
20240906,163100,249564230,4840,4840,4840,4840,0
20240906,163000,249564230,4840,4840,4840,4840,0
20240906,162900,249564230,4840,4840,4840,4840,1624
20240906,162800,249564230,4840,4840,4840,4840,0
20240906,162700,249564230,4840,4840,4840,4840,0
20240906,162600,249564230,4840,4840,4840,4840,0
20240906,162500,249564230,4840,4840,4840,4840,0
20240906,162400,249564230,4840,4840,4840,4840,0
20240906,162300,249564230,4840,4840,4840,4840,0
20240906,162200,249564230,4840,4840,4840,4840,0
20240906,162100,249564230,4840,4840,4840,4840,0
20240906,162000,249564230,4840,4840,4840,4840,0
20240906,161900,249564230,4840,4840,4840,4840,0
20240906,161800,249564230,4840,4840,4840,4840,0
20240906,161700,249564230,4840,4840,4840,4840,0
20240906,161600,249564230,4840,4840,4840,4840,0
20240906,161500,249564230,4840,4840,4840,4840,0
20240906,161400,249564230,4840,4840,4840,4840,0
20240906,161300,249564230,4840,4840,4840,4840,0
20240906,161200,249564230,4840,4840,4840,4840,0
20240906,161100,249564230,4840,4840,4840,4840,0
20240906,161000,249564230,4840,4840,4840,4840,0
20240906,160900,249564230,4840,4840,4840,4840,0
20240906,160800,249564230,4840,4840,4840,4840,0
20240906,160700,249564230,4840,4840,4840,4840,0
20240906,160600,249564230,4840,4840,4840,4840,0
20240906,160500,249564230,4840,4840,4840,4840,0
20240906,160400,249564230,4840,4840,4840,4840,0
20240906,160300,249564230,4840,4840,4840,4840,0
20240906,160200,249564230,4840,4840,4840,4840,0
20240906,160100,249564230,4840,4840,4840,4840,0
20240906,160000,249564230,4840,4840,4840,4840,0
20240906,155900,249564230,4840,4840,4840,4840,1624
20240906,155800,249564230,4840,4840,4840,4840,0
20240906,155700,249564230,4840,4840,4840,4840,0
20240906,155600,249564230,4840,4840,4840,4840,0
20240906,155500,249564230,4840,4840,4840,4840,0
20240906,155400,249564230,4840,4840,4840,4840,0
20240906,155300,249564230,4840,4840,4840,4840,0
20240906,155200,249564230,4840,4840,4840,4840,0
20240906,155100,249564230,4840,4840,4840,4840,0
20240906,155000,249564230,4840,4840,4840,4840,0
20240906,154900,249564230,4840,4840,4840,4840,0
20240906,154800,249564230,4840,4840,4840,4840,0
20240906,154700,249564230,4840,4840,4840,4840,0
20240906,154600,249564230,4840,4840,4840,4840,0
20240906,154500,249564230,4840,4840,4840,4840,0
20240906,154400,249564230,4840,4840,4840,4840,0
20240906,154300,249564230,4840,4840,4840,4840,0
20240906,154200,249564230,4840,4840,4840,4840,0
20240906,154100,249564230,4840,4840,4840,4840,0
20240906,154000,249564230,4840,4840,4840,4840,0
20240906,153900,249564230,4840,4840,4840,4840,0
20240906,153800,249564230,4840,4840,4840,4840,0
20240906,153700,249564230,4840,4840,4840,4840,0
20240906,153600,249564230,4840,4840,4840,4840,0
20240906,153500,249564230,4840,4840,4840,4840,0
20240906,153400,249564230,4840,4840,4840,4840,0
20240906,153300,249564230,4840,4840,4840,4840,0
20240906,153200,249564230,4840,4840,4840,4840,0
20240906,153100,249564230,4840,4840,4840,4840,0
20240906,153000,249564230,4840,4840,4840,4840,1624
20240906,152900,241704070,4815,4815,4815,4815,0
20240906,152800,241704070,4815,4815,4815,4815,0
20240906,152700,241704070,4815,4815,4815,4815,0
20240906,152600,241704070,4815,4815,4815,4815,0
20240906,152500,241704070,4815,4815,4815,4815,0
20240906,152400,241704070,4815,4815,4815,4815,0
20240906,152300,241704070,4815,4815,4815,4815,0
20240906,152200,241704070,4815,4815,4815,4815,0
20240906,152100,241704070,4815,4815,4815,4815,0
20240906,152000,241704070,4815,4815,4815,4815,0
20240906,151900,241704070,4815,4815,4815,4815,142
20240906,151800,241020340,4815,4815,4835,4815,178
20240906,151700,240163170,4815,4815,4815,4815,7
20240906,151600,240129465,4835,4815,4835,4815,7
20240906,151500,240095660,4815,4835,4835,4815,505
20240906,151400,237663985,4815,4815,4835,4815,218
20240906,151300,236614295,4835,4835,4835,4835,5
20240906,151200,236590120,4815,4815,4815,4815,0
20240906,151100,236590120,4815,4815,4815,4815,200
20240906,151000,235627120,4815,4830,4830,4815,2090
20240906,150900,225551330,4840,4835,4840,4830,978
20240906,150800,220823470,4835,4835,4835,4835,1
20240906,150700,220818635,4835,4835,4840,4835,409
20240906,150600,218840815,4835,4835,4835,4835,2
20240906,150500,218831145,4840,4840,4840,4840,0
20240906,150400,218831145,4840,4840,4840,4840,50
20240906,150300,218589145,4840,4840,4840,4840,0
20240906,150200,218589145,4840,4840,4840,4840,0
20240906,150100,218589145,4840,4835,4840,4835,143
20240906,150000,217897125,4835,4835,4835,4835,20
20240906,145900,217800425,4835,4825,4835,4825,304
20240906,145800,216331805,4830,4825,4830,4825,12
20240906,145700,216273900,4830,4835,4835,4825,41
20240906,145600,216075950,4825,4825,4825,4825,1
20240906,145500,216071125,4825,4825,4825,4825,3
20240906,145400,216056650,4820,4830,4830,4820,90
20240906,145300,215622600,4835,4835,4835,4835,0
20240906,145200,215622600,4835,4835,4835,4835,0
20240906,145100,215622600,4835,4835,4835,4835,0
20240906,145000,215622600,4835,4835,4835,4835,17
20240906,144900,215540405,4835,4835,4835,4835,0
20240906,144800,215540405,4835,4820,4835,4820,160
20240906,144700,214769130,4835,4835,4835,4835,5
20240906,144600,214744955,4835,4835,4835,4835,3
20240906,144500,214730450,4820,4820,4820,4820,0
20240906,144400,214730450,4820,4820,4820,4820,0
20240906,144300,214730450,4820,4820,4820,4820,113
20240906,144200,214185790,4820,4820,4820,4820,0
20240906,144100,214185790,4820,4820,4820,4820,0
20240906,144000,214185790,4820,4820,4820,4820,219
20240906,143900,213130210,4840,4840,4840,4840,0
20240906,143800,213130210,4840,4825,4840,4825,166
20240906,143700,212328390,4825,4830,4830,4825,836
20240906,143600,208293360,4835,4835,4835,4835,0
20240906,143500,208293360,4835,4835,4835,4835,0
20240906,143400,208293360,4835,4835,4835,4835,0
20240906,143300,208293360,4835,4835,4835,4835,250
20240906,143200,207084610,4840,4830,4840,4830,39
20240906,143100,206896190,4820,4820,4820,4820,0
20240906,143000,206896190,4820,4840,4840,4820,351
20240906,142900,205204350,4820,4830,4830,4820,208
20240906,142800,204201780,4840,4840,4840,4840,7
20240906,142700,204167900,4820,4835,4840,4820,90
20240906,142600,203733185,4820,4820,4820,4820,0
20240906,142500,203733185,4820,4820,4820,4820,0
20240906,142400,203733185,4820,4820,4820,4820,0
20240906,142300,203733185,4820,4820,4820,4820,0
20240906,142200,203733185,4820,4820,4820,4820,33
20240906,142100,203574125,4840,4830,4840,4830,160
20240906,142000,202800535,4830,4830,4830,4830,0
20240906,141900,202800535,4830,4830,4830,4830,0
20240906,141800,202800535,4830,4830,4830,4830,0
20240906,141700,202800535,4830,4830,4830,4830,0
20240906,141600,202800535,4830,4820,4830,4820,135
20240906,141500,202149085,4840,4840,4840,4840,0
20240906,141400,202149085,4840,4835,4840,4835,130
20240906,141300,201520530,4820,4820,4820,4820,7
20240906,141200,201486790,4840,4840,4840,4840,0
20240906,141100,201486790,4840,4840,4840,4840,3
20240906,141000,201472270,4820,4820,4820,4820,0
20240906,140900,201472270,4820,4820,4820,4820,57
20240906,140800,201197530,4820,4820,4820,4820,32
20240906,140700,201043290,4835,4835,4835,4835,0
20240906,140600,201043290,4835,4835,4835,4835,50
20240906,140500,200801540,4840,4820,4840,4820,199
20240906,140400,199841645,4820,4835,4840,4820,230
20240906,140300,198730450,4830,4830,4830,4830,18
20240906,140200,198643510,4830,4830,4830,4830,134
20240906,140100,197996290,4830,4830,4830,4830,0
20240906,140000,197996290,4830,4830,4830,4830,58
20240906,135900,197716150,4835,4835,4835,4835,0
20240906,135800,197716150,4835,4835,4835,4835,40
20240906,135700,197522750,4835,4835,4835,4835,1923
20240906,135600,188225045,4835,4835,4835,4835,0
20240906,135500,188225045,4835,4835,4835,4835,90
20240906,135400,187789895,4840,4840,4840,4840,164
20240906,135300,186996135,4840,4840,4840,4840,1
20240906,135200,186991295,4835,4835,4835,4835,5
20240906,135100,186967120,4840,4840,4840,4840,0
20240906,135000,186967120,4840,4840,4840,4840,0
20240906,134900,186967120,4840,4840,4840,4840,3
20240906,134800,186952600,4840,4830,4840,4830,131
20240906,134700,186319355,4840,4840,4840,4840,100
20240906,134600,185835355,4840,4840,4840,4840,0
20240906,134500,185835355,4840,4835,4840,4835,107
20240906,134400,185317990,4840,4835,4840,4835,25
20240906,134300,185197105,4840,4835,4840,4835,506
20240906,134200,182750590,4835,4835,4835,4835,0
20240906,134100,182750590,4835,4815,4835,4815,380
20240906,134000,180918875,4805,4805,4805,4805,0
20240906,133900,180918875,4805,4805,4805,4805,0
20240906,133800,180918875,4805,4805,4805,4805,0
20240906,133700,180918875,4805,4805,4805,4805,57
20240906,133600,180644990,4820,4820,4820,4820,0
20240906,133500,180644990,4820,4820,4820,4820,2
20240906,133400,180635350,4820,4820,4820,4820,30
20240906,133300,180490750,4800,4800,4800,4800,0
20240906,133200,180490750,4800,4805,4805,4800,109
20240906,133100,179967500,4805,4805,4805,4805,5
20240906,133000,179943475,4800,4800,4800,4800,0
20240906,132900,179943475,4800,4800,4800,4800,77
20240906,132800,179573875,4830,4830,4830,4830,0
20240906,132700,179573875,4830,4830,4830,4830,6
20240906,132600,179544895,4830,4825,4840,4800,673
20240906,132500,176302315,4800,4800,4800,4800,58
20240906,132400,176023915,4800,4800,4800,4800,30
20240906,132300,175879915,4825,4825,4825,4825,1
20240906,132200,175875090,4825,4800,4825,4800,33
20240906,132100,175716665,4800,4835,4835,4800,1782
20240906,132000,167161005,4835,4835,4835,4835,5
20240906,131900,167136830,4810,4810,4810,4810,59
20240906,131800,166853040,4835,4835,4835,4835,5
20240906,131700,166828865,4820,4820,4820,4820,17
20240906,131600,166746925,4830,4830,4830,4830,0
20240906,131500,166746925,4830,4830,4830,4830,0
20240906,131400,166746925,4830,4830,4830,4830,25
20240906,131300,166626175,4830,4830,4830,4830,0
20240906,131200,166626175,4830,4830,4830,4830,2
20240906,131100,166616515,4830,4830,4830,4830,200
20240906,131000,165650515,4835,4835,4835,4835,0
20240906,130900,165650515,4835,4835,4835,4835,0
20240906,130800,165650515,4835,4835,4835,4835,0
20240906,130700,165650515,4835,4810,4835,4810,35
20240906,130600,165482040,4835,4835,4835,4835,0
20240906,130500,165482040,4835,4835,4835,4835,44
20240906,130400,165269300,4835,4835,4835,4835,2
20240906,130300,165259630,4840,4840,4840,4840,5
20240906,130200,165235430,4810,4820,4820,4810,11
20240906,130100,165182470,4840,4835,4840,4835,100
20240906,130000,164698945,4805,4820,4820,4805,108
20240906,125900,164179755,4825,4840,4840,4825,60
20240906,125800,163889705,4840,4840,4840,4840,0
20240906,125700,163889705,4840,4810,4840,4805,317
20240906,125600,162361725,4840,4840,4840,4840,0
20240906,125500,162361725,4840,4840,4840,4840,0
20240906,125400,162361725,4840,4840,4840,4840,0
20240906,125300,162361725,4840,4840,4840,4840,0
20240906,125200,162361725,4840,4825,4840,4805,191
20240906,125100,161439670,4800,4820,4820,4800,234
20240906,125000,160314560,4840,4840,4840,4840,16
20240906,124900,160237120,4840,4835,4840,4830,35
20240906,124800,160067915,4805,4840,4840,4805,31
20240906,124700,159918750,4840,4840,4840,4840,0
20240906,124600,159918750,4840,4835,4840,4835,150
20240906,124500,159192995,4805,4805,4840,4800,1947
20240906,124400,149838830,4805,4840,4840,4805,2686
20240906,124300,136917385,4840,4840,4840,4840,3
20240906,124200,136902865,4815,4815,4840,4815,230
20240906,124100,135791265,4815,4820,4840,4815,173
20240906,124000,134956665,4820,4820,4820,4820,130
20240906,123900,134330065,4830,4830,4830,4830,51
20240906,123800,134083735,4830,4825,4830,4815,1561
20240906,123700,126554520,4825,4825,4825,4825,6
20240906,123600,126525570,4830,4830,4830,4830,0
20240906,123500,126525570,4830,4830,4830,4830,13
20240906,123400,126462780,4825,4830,4830,4825,1123
20240906,123300,121039680,4830,4835,4835,4830,410
20240906,123200,119057340,4840,4840,4840,4840,55
20240906,123100,118791140,4840,4840,4840,4840,40
20240906,123000,118597540,4840,4840,4840,4840,0
20240906,122900,118597540,4840,4840,4840,4840,0
20240906,122800,118597540,4840,4840,4840,4840,0
20240906,122700,118597540,4840,4840,4840,4840,10
20240906,122600,118549140,4840,4835,4840,4835,2
20240906,122500,118539465,4835,4835,4835,4835,0
20240906,122400,118539465,4835,4835,4835,4835,0
20240906,122300,118539465,4835,4835,4835,4835,0
20240906,122200,118539465,4835,4835,4835,4835,0
20240906,122100,118539465,4835,4835,4835,4835,7
20240906,122000,118505620,4830,4830,4830,4830,51
20240906,121900,118259290,4830,4840,4840,4830,1392
20240906,121800,111523810,4845,4845,4845,4845,2
20240906,121700,111514120,4840,4840,4840,4840,1
20240906,121600,111509280,4840,4840,4840,4840,87
20240906,121500,111088200,4840,4830,4840,4830,53
20240906,121400,110832110,4830,4835,4835,4830,103
20240906,121300,110334365,4830,4845,4845,4830,281
20240906,121200,108974045,4845,4845,4845,4845,0
20240906,121100,108974045,4845,4845,4845,4845,10
20240906,121000,108925595,4830,4830,4830,4830,929
20240906,120900,104438525,4830,4840,4840,4830,475
20240906,120800,102142535,4835,4835,4835,4835,0
20240906,120700,102142535,4835,4835,4835,4835,0
20240906,120600,102142535,4835,4835,4835,4835,0
20240906,120500,102142535,4835,4835,4835,4835,0
20240906,120400,102142535,4835,4835,4835,4835,0
20240906,120300,102142535,4835,4835,4835,4835,53
20240906,120200,101886280,4835,4835,4835,4835,0
20240906,120100,101886280,4835,4835,4835,4835,94
20240906,120000,101431790,4835,4835,4835,4835,0
20240906,115900,101431790,4835,4835,4835,4835,0
20240906,115800,101431790,4835,4835,4835,4835,81
20240906,115700,101040155,4835,4835,4835,4835,11
20240906,115600,100986970,4835,4845,4845,4835,539
20240906,115500,98378455,4845,4845,4845,4845,1
20240906,115400,98373610,4845,4840,4845,4840,35
20240906,115300,98204205,4835,4840,4840,4835,85
20240906,115200,97793220,4835,4835,4835,4835,25
20240906,115100,97672345,4835,4835,4835,4835,40
20240906,115000,97478945,4835,4835,4835,4835,0
20240906,114900,97478945,4835,4855,4855,4835,855
20240906,114800,93338540,4855,4855,4855,4855,0
20240906,114700,93338540,4855,4855,4855,4855,0
20240906,114600,93338540,4855,4855,4855,4855,0
20240906,114500,93338540,4855,4855,4855,4855,0
20240906,114400,93338540,4855,4855,4855,4855,10
20240906,114300,93289990,4850,4850,4850,4850,0
20240906,114200,93289990,4850,4850,4850,4850,0
20240906,114100,93289990,4850,4850,4850,4850,0
20240906,114000,93289990,4850,4850,4850,4850,0
20240906,113900,93289990,4850,4850,4850,4850,1
20240906,113800,93285140,4865,4865,4865,4865,0
20240906,113700,93285140,4865,4865,4865,4865,0
20240906,113600,93285140,4865,4865,4865,4865,5
20240906,113500,93260815,4860,4860,4860,4860,0
20240906,113400,93260815,4860,4860,4860,4860,0
20240906,113300,93260815,4860,4860,4860,4860,0
20240906,113200,93260815,4860,4860,4860,4860,0
20240906,113100,93260815,4860,4860,4860,4860,5
20240906,113000,93236515,4850,4860,4860,4850,60
20240906,112900,92945500,4860,4870,4870,4860,33
20240906,112800,92784805,4870,4870,4870,4870,0
20240906,112700,92784805,4870,4870,4870,4870,0
20240906,112600,92784805,4870,4870,4870,4870,1
20240906,112500,92779935,4855,4855,4855,4855,0
20240906,112400,92779935,4855,4860,4860,4855,14
20240906,112300,92711960,4855,4855,4855,4855,0
20240906,112200,92711960,4855,4855,4855,4855,0
20240906,112100,92711960,4855,4855,4855,4855,0
20240906,112000,92711960,4855,4855,4855,4855,0
20240906,111900,92711960,4855,4855,4855,4855,129
20240906,111800,92085665,4855,4865,4865,4855,502
20240906,111700,89646820,4870,4890,4890,4870,12
20240906,111600,89588300,4890,4890,4890,4875,108
20240906,111500,89060225,4890,4890,4890,4890,0
20240906,111400,89060225,4890,4890,4890,4890,0
20240906,111300,89060225,4890,4890,4890,4890,0
20240906,111200,89060225,4890,4890,4890,4890,0
20240906,111100,89060225,4890,4890,4890,4890,0
20240906,111000,89060225,4890,4890,4890,4890,0
20240906,110900,89060225,4890,4890,4890,4890,0
20240906,110800,89060225,4890,4890,4890,4890,0
20240906,110700,89060225,4890,4890,4890,4890,0
20240906,110600,89060225,4890,4890,4890,4890,5
20240906,110500,89035775,4890,4890,4890,4890,0
20240906,110400,89035775,4890,4890,4890,4890,0
20240906,110300,89035775,4890,4890,4890,4890,0
20240906,110200,89035775,4890,4890,4890,4890,1
20240906,110100,89030885,4895,4895,4895,4895,0
20240906,110000,89030885,4895,4895,4895,4895,0
20240906,105900,89030885,4895,4895,4895,4895,9
20240906,105800,88986830,4895,4895,4895,4895,0
20240906,105700,88986830,4895,4895,4895,4895,2
20240906,105600,88977040,4855,4855,4855,4855,0
20240906,105500,88977040,4855,4855,4855,4855,0
20240906,105400,88977040,4855,4855,4855,4855,0
20240906,105300,88977040,4855,4855,4855,4855,0
20240906,105200,88977040,4855,4855,4855,4855,0
20240906,105100,88977040,4855,4890,4890,4855,346
20240906,105000,87285555,4855,4860,4860,4855,64
20240906,104900,86974660,4860,4860,4860,4860,0
20240906,104800,86974660,4860,4890,4890,4860,190
20240906,104700,86047985,4865,4865,4865,4865,0
20240906,104600,86047985,4865,4865,4865,4865,70
20240906,104500,85707435,4890,4890,4890,4890,0
20240906,104400,85707435,4890,4890,4890,4890,51
20240906,104300,85458045,4865,4865,4865,4865,46
20240906,104200,85234255,4865,4865,4865,4865,6
20240906,104100,85205065,4885,4885,4885,4885,0
20240906,104000,85205065,4885,4885,4885,4885,0
20240906,103900,85205065,4885,4885,4885,4885,1
20240906,103800,85200180,4855,4855,4855,4855,0
20240906,103700,85200180,4855,4855,4855,4855,0
20240906,103600,85200180,4855,4855,4855,4855,0
20240906,103500,85200180,4855,4855,4855,4855,0
20240906,103400,85200180,4855,4855,4855,4855,0
20240906,103300,85200180,4855,4855,4855,4855,0
20240906,103200,85200180,4855,4855,4855,4855,0
20240906,103100,85200180,4855,4890,4890,4855,18
20240906,103000,85112720,4895,4895,4895,4895,0
20240906,102900,85112720,4895,4895,4895,4895,0
20240906,102800,85112720,4895,4895,4895,4895,0
20240906,102700,85112720,4895,4895,4895,4895,0
20240906,102600,85112720,4895,4895,4895,4895,0
20240906,102500,85112720,4895,4895,4895,4895,0
20240906,102400,85112720,4895,4885,4895,4885,120
20240906,102300,84526490,4885,4885,4885,4885,8
20240906,102200,84487410,4885,4885,4885,4885,1
20240906,102100,84482525,4895,4880,4895,4880,235
20240906,102000,83334905,4880,4875,4880,4875,10
20240906,101900,83286145,4880,4870,4880,4870,1500
20240906,101800,75968175,4880,4880,4880,4880,0
20240906,101700,75968175,4880,4840,4880,4840,333
20240906,101600,74350920,4840,4840,4840,4840,3
20240906,101500,74336400,4840,4840,4840,4835,17
20240906,101400,74254195,4840,4835,4840,4835,222
20240906,101300,73180820,4835,4835,4835,4835,0
20240906,101200,73180820,4835,4835,4835,4835,722
20240906,101100,69689950,4835,4840,4840,4835,56
20240906,101000,69418940,4840,4840,4840,4840,100
20240906,100900,68934940,4840,4840,4840,4840,439
20240906,100800,66810180,4845,4845,4845,4845,160
20240906,100700,66034980,4850,4850,4865,4850,51
20240906,100600,65787565,4855,4865,4865,4855,59
20240906,100500,65500540,4865,4865,4865,4865,2
20240906,100400,65490810,4840,4840,4840,4840,25
20240906,100300,65369810,4875,4875,4875,4875,0
20240906,100200,65369810,4875,4860,4875,4860,537
20240906,100100,62759975,4860,4870,4870,4860,2178
20240906,100000,52166395,4870,4865,4875,4860,1494
20240906,095900,44896060,4865,4865,4865,4865,38
20240906,095800,44711190,4860,4855,4860,4855,211
20240906,095700,43685980,4845,4845,4845,4845,1
20240906,095600,43681135,4860,4860,4860,4860,0
20240906,095500,43681135,4860,4860,4860,4860,1
20240906,095400,43676275,4835,4835,4835,4835,52
20240906,095300,43424855,4830,4830,4830,4830,133
20240906,095200,42782465,4830,4830,4830,4830,36
20240906,095100,42608585,4825,4825,4825,4825,0
20240906,095000,42608585,4825,4825,4825,4825,0
20240906,094900,42608585,4825,4820,4830,4820,17
20240906,094800,42526610,4825,4825,4825,4825,306
20240906,094700,41050160,4835,4835,4835,4835,3
20240906,094600,41035655,4835,4835,4835,4835,0
20240906,094500,41035655,4835,4835,4835,4835,0
20240906,094400,41035655,4835,4835,4835,4835,10
20240906,094300,40987305,4835,4835,4835,4835,0
20240906,094200,40987305,4835,4835,4835,4835,5
20240906,094100,40963130,4835,4820,4835,4820,11
20240906,094000,40910095,4835,4835,4835,4835,0
20240906,093900,40910095,4835,4810,4835,4810,240
20240906,093800,39754745,4835,4835,4835,4810,414
20240906,093700,37763220,4815,4815,4815,4815,180
20240906,093600,36896520,4835,4815,4835,4810,220
20240906,093500,35838200,4825,4835,4835,4820,761
20240906,093400,32164340,4860,4835,4860,4835,31
20240906,093300,32014430,4835,4850,4850,4835,358
20240906,093200,30282020,4865,4865,4865,4865,5
20240906,093100,30257695,4865,4850,4865,4850,16
20240906,093000,30180080,4870,4850,4870,4850,259
20240906,092900,28919890,4870,4855,4880,4850,510
20240906,092800,26445280,4880,4880,4880,4850,69
20240906,092700,26109795,4880,4865,4880,4860,161
20240906,092600,25327055,4880,4870,4880,4865,175
20240906,092500,24474840,4880,4880,4880,4870,91
20240906,092400,24031530,4875,4880,4880,4875,408
20240906,092300,22042490,4880,4870,4880,4870,73
20240906,092200,21686910,4875,4900,4900,4875,709
20240906,092100,18228410,4880,4900,4900,4880,15
20240906,092000,18155170,4880,4900,4900,4880,112
20240906,091900,17608560,4885,4885,4885,4885,30
20240906,091800,17462010,4910,4890,4910,4885,233
20240906,091700,16322735,4895,4900,4900,4895,548
20240906,091600,13637850,4925,4925,4925,4925,0
20240906,091500,13637850,4925,4900,4925,4900,6
20240906,091400,13608425,4935,4935,4935,4935,0
20240906,091300,13608425,4935,4930,4935,4930,146
20240906,091200,12888000,4940,4940,4940,4940,0
20240906,091100,12888000,4940,4940,4940,4940,4
20240906,091000,12868240,4930,4925,4930,4925,198
20240906,090900,11892395,4920,4890,4920,4890,942
20240906,090800,7257905,4890,4885,4890,4885,498
20240906,090700,4825145,4885,4880,4885,4880,40
20240906,090600,4629925,4885,4885,4885,4885,65
20240906,090500,4312400,4890,4890,4890,4890,0
20240906,090400,4312400,4890,4895,4895,4890,11
20240906,090300,4258605,4885,4880,4885,4880,79
20240906,090200,3872835,4880,4880,4880,4880,36
20240906,090100,3697155,4875,4875,4875,4875,0
20240906,090000,3697155,4875,4900,4900,4875,755