KissMeData/067990/min/candle-20240904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240904,194300,392138300,4870,4870,4870,4870,2157
20240904,194200,392138300,4870,4870,4870,4870,0
20240904,194100,392138300,4870,4870,4870,4870,0
20240904,194000,392138300,4870,4870,4870,4870,0
20240904,193900,392138300,4870,4870,4870,4870,0
20240904,193800,392138300,4870,4870,4870,4870,0
20240904,193700,392138300,4870,4870,4870,4870,0
20240904,193600,392138300,4870,4870,4870,4870,0
20240904,193500,392138300,4870,4870,4870,4870,0
20240904,193400,392138300,4870,4870,4870,4870,0
20240904,193300,392138300,4870,4870,4870,4870,0
20240904,193200,392138300,4870,4870,4870,4870,0
20240904,193100,392138300,4870,4870,4870,4870,0
20240904,193000,392138300,4870,4870,4870,4870,0
20240904,192900,392138300,4870,4870,4870,4870,0
20240904,192800,392138300,4870,4870,4870,4870,0
20240904,192700,392138300,4870,4870,4870,4870,0
20240904,192600,392138300,4870,4870,4870,4870,0
20240904,192500,392138300,4870,4870,4870,4870,0
20240904,192400,392138300,4870,4870,4870,4870,0
20240904,192300,392138300,4870,4870,4870,4870,0
20240904,192200,392138300,4870,4870,4870,4870,0
20240904,192100,392138300,4870,4870,4870,4870,0
20240904,192000,392138300,4870,4870,4870,4870,0
20240904,191900,392138300,4870,4870,4870,4870,0
20240904,191800,392138300,4870,4870,4870,4870,0
20240904,191700,392138300,4870,4870,4870,4870,0
20240904,191600,392138300,4870,4870,4870,4870,0
20240904,191500,392138300,4870,4870,4870,4870,0
20240904,191400,392138300,4870,4870,4870,4870,0
20240904,191300,392138300,4870,4870,4870,4870,2157
20240904,191200,392138300,4870,4870,4870,4870,0
20240904,191100,392138300,4870,4870,4870,4870,0
20240904,191000,392138300,4870,4870,4870,4870,0
20240904,190900,392138300,4870,4870,4870,4870,0
20240904,190800,392138300,4870,4870,4870,4870,0
20240904,190700,392138300,4870,4870,4870,4870,0
20240904,190600,392138300,4870,4870,4870,4870,0
20240904,190500,392138300,4870,4870,4870,4870,0
20240904,190400,392138300,4870,4870,4870,4870,0
20240904,190300,392138300,4870,4870,4870,4870,0
20240904,190200,392138300,4870,4870,4870,4870,0
20240904,190100,392138300,4870,4870,4870,4870,0
20240904,190000,392138300,4870,4870,4870,4870,0
20240904,185900,392138300,4870,4870,4870,4870,0
20240904,185800,392138300,4870,4870,4870,4870,0
20240904,185700,392138300,4870,4870,4870,4870,0
20240904,185600,392138300,4870,4870,4870,4870,0
20240904,185500,392138300,4870,4870,4870,4870,0
20240904,185400,392138300,4870,4870,4870,4870,0
20240904,185300,392138300,4870,4870,4870,4870,0
20240904,185200,392138300,4870,4870,4870,4870,0
20240904,185100,392138300,4870,4870,4870,4870,0
20240904,185000,392138300,4870,4870,4870,4870,0
20240904,184900,392138300,4870,4870,4870,4870,0
20240904,184800,392138300,4870,4870,4870,4870,0
20240904,184700,392138300,4870,4870,4870,4870,0
20240904,184600,392138300,4870,4870,4870,4870,0
20240904,184500,392138300,4870,4870,4870,4870,0
20240904,184400,392138300,4870,4870,4870,4870,0
20240904,184300,392138300,4870,4870,4870,4870,2157
20240904,184200,392138300,4870,4870,4870,4870,0
20240904,184100,392138300,4870,4870,4870,4870,0
20240904,184000,392138300,4870,4870,4870,4870,0
20240904,183900,392138300,4870,4870,4870,4870,0
20240904,183800,392138300,4870,4870,4870,4870,0
20240904,183700,392138300,4870,4870,4870,4870,0
20240904,183600,392138300,4870,4870,4870,4870,0
20240904,183500,392138300,4870,4870,4870,4870,0
20240904,183400,392138300,4870,4870,4870,4870,0
20240904,183300,392138300,4870,4870,4870,4870,0
20240904,183200,392138300,4870,4870,4870,4870,0
20240904,183100,392138300,4870,4870,4870,4870,0
20240904,183000,392138300,4870,4870,4870,4870,0
20240904,182900,392138300,4870,4870,4870,4870,0
20240904,182800,392138300,4870,4870,4870,4870,0
20240904,182700,392138300,4870,4870,4870,4870,0
20240904,182600,392138300,4870,4870,4870,4870,0
20240904,182500,392138300,4870,4870,4870,4870,0
20240904,182400,392138300,4870,4870,4870,4870,0
20240904,182300,392138300,4870,4870,4870,4870,0
20240904,182200,392138300,4870,4870,4870,4870,0
20240904,182100,392138300,4870,4870,4870,4870,0
20240904,182000,392138300,4870,4870,4870,4870,0
20240904,181900,392138300,4870,4870,4870,4870,0
20240904,181800,392138300,4870,4870,4870,4870,0
20240904,181700,392138300,4870,4870,4870,4870,0
20240904,181600,392138300,4870,4870,4870,4870,0
20240904,181500,392138300,4870,4870,4870,4870,0
20240904,181400,392138300,4870,4870,4870,4870,0
20240904,181300,392138300,4870,4870,4870,4870,2157
20240904,181200,392138300,4870,4870,4870,4870,0
20240904,181100,392138300,4870,4870,4870,4870,0
20240904,181000,392138300,4870,4870,4870,4870,0
20240904,180900,392138300,4870,4870,4870,4870,0
20240904,180800,392138300,4870,4870,4870,4870,0
20240904,180700,392138300,4870,4870,4870,4870,0
20240904,180600,392138300,4870,4870,4870,4870,0
20240904,180500,392138300,4870,4870,4870,4870,0
20240904,180400,392138300,4870,4870,4870,4870,0
20240904,180300,392138300,4870,4870,4870,4870,0
20240904,180200,392138300,4870,4870,4870,4870,0
20240904,180100,392138300,4870,4870,4870,4870,0
20240904,180000,392138300,4870,4870,4870,4870,0
20240904,175900,392138300,4870,4870,4870,4870,0
20240904,175800,392138300,4870,4870,4870,4870,0
20240904,175700,392138300,4870,4870,4870,4870,0
20240904,175600,392138300,4870,4870,4870,4870,0
20240904,175500,392138300,4870,4870,4870,4870,0
20240904,175400,392138300,4870,4870,4870,4870,0
20240904,175300,392138300,4870,4870,4870,4870,0
20240904,175200,392138300,4870,4870,4870,4870,0
20240904,175100,392138300,4870,4870,4870,4870,0
20240904,175000,392138300,4870,4870,4870,4870,0
20240904,174900,392138300,4870,4870,4870,4870,0
20240904,174800,392138300,4870,4870,4870,4870,0
20240904,174700,392138300,4870,4870,4870,4870,0
20240904,174600,392138300,4870,4870,4870,4870,0
20240904,174500,392138300,4870,4870,4870,4870,0
20240904,174400,392138300,4870,4870,4870,4870,0
20240904,174300,392138300,4870,4870,4870,4870,2157
20240904,174200,392138300,4870,4870,4870,4870,0
20240904,174100,392138300,4870,4870,4870,4870,0
20240904,174000,392138300,4870,4870,4870,4870,0
20240904,173900,392138300,4870,4870,4870,4870,0
20240904,173800,392138300,4870,4870,4870,4870,0
20240904,173700,392138300,4870,4870,4870,4870,0
20240904,173600,392138300,4870,4870,4870,4870,0
20240904,173500,392138300,4870,4870,4870,4870,0
20240904,173400,392138300,4870,4870,4870,4870,0
20240904,173300,392138300,4870,4870,4870,4870,0
20240904,173200,392138300,4870,4870,4870,4870,0
20240904,173100,392138300,4870,4870,4870,4870,0
20240904,173000,392138300,4870,4870,4870,4870,0
20240904,172900,392138300,4870,4870,4870,4870,0
20240904,172800,392138300,4870,4870,4870,4870,0
20240904,172700,392138300,4870,4870,4870,4870,0
20240904,172600,392138300,4870,4870,4870,4870,0
20240904,172500,392138300,4870,4870,4870,4870,0
20240904,172400,392138300,4870,4870,4870,4870,0
20240904,172300,392138300,4870,4870,4870,4870,0
20240904,172200,392138300,4870,4870,4870,4870,0
20240904,172100,392138300,4870,4870,4870,4870,0
20240904,172000,392138300,4870,4870,4870,4870,0
20240904,171900,392138300,4870,4870,4870,4870,0
20240904,171800,392138300,4870,4870,4870,4870,0
20240904,171700,392138300,4870,4870,4870,4870,0
20240904,171600,392138300,4870,4870,4870,4870,0
20240904,171500,392138300,4870,4870,4870,4870,0
20240904,171400,392138300,4870,4870,4870,4870,0
20240904,171300,392138300,4870,4870,4870,4870,2157
20240904,171200,392138300,4870,4870,4870,4870,0
20240904,171100,392138300,4870,4870,4870,4870,0
20240904,171000,392138300,4870,4870,4870,4870,0
20240904,170900,392138300,4870,4870,4870,4870,0
20240904,170800,392138300,4870,4870,4870,4870,0
20240904,170700,392138300,4870,4870,4870,4870,0
20240904,170600,392138300,4870,4870,4870,4870,0
20240904,170500,392138300,4870,4870,4870,4870,0
20240904,170400,392138300,4870,4870,4870,4870,0
20240904,170300,392138300,4870,4870,4870,4870,0
20240904,170200,392138300,4870,4870,4870,4870,0
20240904,170100,392138300,4870,4870,4870,4870,0
20240904,170000,392138300,4870,4870,4870,4870,0
20240904,165900,392138300,4870,4870,4870,4870,0
20240904,165800,392138300,4870,4870,4870,4870,0
20240904,165700,392138300,4870,4870,4870,4870,0
20240904,165600,392138300,4870,4870,4870,4870,0
20240904,165500,392138300,4870,4870,4870,4870,0
20240904,165400,392138300,4870,4870,4870,4870,0
20240904,165300,392138300,4870,4870,4870,4870,0
20240904,165200,392138300,4870,4870,4870,4870,0
20240904,165100,392138300,4870,4870,4870,4870,0
20240904,165000,392138300,4870,4870,4870,4870,0
20240904,164900,392138300,4870,4870,4870,4870,0
20240904,164800,392138300,4870,4870,4870,4870,0
20240904,164700,392138300,4870,4870,4870,4870,0
20240904,164600,392138300,4870,4870,4870,4870,0
20240904,164500,392138300,4870,4870,4870,4870,0
20240904,164400,392138300,4870,4870,4870,4870,0
20240904,164300,392138300,4870,4870,4870,4870,2157
20240904,164200,392138300,4870,4870,4870,4870,0
20240904,164100,392138300,4870,4870,4870,4870,0
20240904,164000,392138300,4870,4870,4870,4870,0
20240904,163900,392138300,4870,4870,4870,4870,0
20240904,163800,392138300,4870,4870,4870,4870,0
20240904,163700,392138300,4870,4870,4870,4870,0
20240904,163600,392138300,4870,4870,4870,4870,0
20240904,163500,392138300,4870,4870,4870,4870,0
20240904,163400,392138300,4870,4870,4870,4870,0
20240904,163300,392138300,4870,4870,4870,4870,0
20240904,163200,392138300,4870,4870,4870,4870,0
20240904,163100,392138300,4870,4870,4870,4870,0
20240904,163000,392138300,4870,4870,4870,4870,0
20240904,162900,392138300,4870,4870,4870,4870,0
20240904,162800,392138300,4870,4870,4870,4870,0
20240904,162700,392138300,4870,4870,4870,4870,0
20240904,162600,392138300,4870,4870,4870,4870,0
20240904,162500,392138300,4870,4870,4870,4870,0
20240904,162400,392138300,4870,4870,4870,4870,0
20240904,162300,392138300,4870,4870,4870,4870,0
20240904,162200,392138300,4870,4870,4870,4870,0
20240904,162100,392138300,4870,4870,4870,4870,0
20240904,162000,392138300,4870,4870,4870,4870,0
20240904,161900,392138300,4870,4870,4870,4870,0
20240904,161800,392138300,4870,4870,4870,4870,0
20240904,161700,392138300,4870,4870,4870,4870,0
20240904,161600,392138300,4870,4870,4870,4870,0
20240904,161500,392138300,4870,4870,4870,4870,0
20240904,161400,392138300,4870,4870,4870,4870,0
20240904,161300,392138300,4870,4870,4870,4870,2157
20240904,161200,392138300,4870,4870,4870,4870,0
20240904,161100,392138300,4870,4870,4870,4870,0
20240904,161000,392138300,4870,4870,4870,4870,0
20240904,160900,392138300,4870,4870,4870,4870,0
20240904,160800,392138300,4870,4870,4870,4870,0
20240904,160700,392138300,4870,4870,4870,4870,0
20240904,160600,392138300,4870,4870,4870,4870,0
20240904,160500,392138300,4870,4870,4870,4870,0
20240904,160400,392138300,4870,4870,4870,4870,0
20240904,160300,392138300,4870,4870,4870,4870,0
20240904,160200,392138300,4870,4870,4870,4870,0
20240904,160100,392138300,4870,4870,4870,4870,0
20240904,160000,392138300,4870,4870,4870,4870,0
20240904,155900,392138300,4870,4870,4870,4870,0
20240904,155800,392138300,4870,4870,4870,4870,0
20240904,155700,392138300,4870,4870,4870,4870,0
20240904,155600,392138300,4870,4870,4870,4870,0
20240904,155500,392138300,4870,4870,4870,4870,0
20240904,155400,392138300,4870,4870,4870,4870,0
20240904,155300,392138300,4870,4870,4870,4870,0
20240904,155200,392138300,4870,4870,4870,4870,0
20240904,155100,392138300,4870,4870,4870,4870,0
20240904,155000,392138300,4870,4870,4870,4870,0
20240904,154900,392138300,4870,4870,4870,4870,0
20240904,154800,392138300,4870,4870,4870,4870,0
20240904,154700,392138300,4870,4870,4870,4870,0
20240904,154600,392138300,4870,4870,4870,4870,0
20240904,154500,392138300,4870,4870,4870,4870,0
20240904,154400,392138300,4870,4870,4870,4870,0
20240904,154300,392138300,4870,4870,4870,4870,2157
20240904,154200,392138300,4870,4870,4870,4870,0
20240904,154100,392138300,4870,4870,4870,4870,0
20240904,154000,392138300,4870,4870,4870,4870,0
20240904,153900,392138300,4870,4870,4870,4870,0
20240904,153800,392138300,4870,4870,4870,4870,0
20240904,153700,392138300,4870,4870,4870,4870,0
20240904,153600,392138300,4870,4870,4870,4870,0
20240904,153500,392138300,4870,4870,4870,4870,0
20240904,153400,392138300,4870,4870,4870,4870,0
20240904,153300,392138300,4870,4870,4870,4870,0
20240904,153200,392138300,4870,4870,4870,4870,0
20240904,153100,392138300,4870,4870,4870,4870,0
20240904,153000,392138300,4870,4870,4870,4870,2157
20240904,152900,381633710,4870,4870,4870,4870,0
20240904,152800,381633710,4870,4870,4870,4870,0
20240904,152700,381633710,4870,4870,4870,4870,0
20240904,152600,381633710,4870,4870,4870,4870,0
20240904,152500,381633710,4870,4870,4870,4870,0
20240904,152400,381633710,4870,4870,4870,4870,0
20240904,152300,381633710,4870,4870,4870,4870,0
20240904,152200,381633710,4870,4870,4870,4870,0
20240904,152100,381633710,4870,4870,4870,4870,0
20240904,152000,381633710,4870,4870,4870,4870,0
20240904,151900,381633710,4870,4870,4870,4870,0
20240904,151800,381633710,4870,4870,4870,4870,38
20240904,151700,381448650,4865,4865,4865,4865,0
20240904,151600,381448650,4865,4865,4865,4865,40
20240904,151500,381254050,4870,4870,4870,4870,0
20240904,151400,381254050,4870,4870,4870,4870,0
20240904,151300,381254050,4870,4865,4870,4865,40
20240904,151200,381059340,4870,4870,4870,4870,21
20240904,151100,380957070,4865,4865,4865,4865,0
20240904,151000,380957070,4865,4865,4865,4865,31
20240904,150900,380806255,4865,4865,4865,4865,28
20240904,150800,380670035,4865,4865,4865,4865,18
20240904,150700,380582465,4865,4865,4865,4865,0
20240904,150600,380582465,4865,4865,4865,4865,128
20240904,150500,379959745,4870,4870,4870,4870,0
20240904,150400,379959745,4870,4870,4870,4870,0
20240904,150300,379959745,4870,4870,4870,4870,0
20240904,150200,379959745,4870,4870,4870,4870,0
20240904,150100,379959745,4870,4870,4870,4870,0
20240904,150000,379959745,4870,4870,4870,4870,420
20240904,145900,377914345,4875,4875,4875,4875,0
20240904,145800,377914345,4875,4875,4875,4875,7
20240904,145700,377880220,4875,4875,4875,4875,0
20240904,145600,377880220,4875,4875,4875,4875,0
20240904,145500,377880220,4875,4875,4875,4875,503
20240904,145400,375428095,4875,4875,4875,4875,10
20240904,145300,375379345,4875,4855,4875,4850,3557
20240904,145200,358084690,4860,4860,4860,4860,0
20240904,145100,358084690,4860,4860,4860,4860,0
20240904,145000,358084690,4860,4860,4860,4860,0
20240904,144900,358084690,4860,4855,4860,4855,1040
20240904,144800,353035380,4860,4860,4860,4860,81
20240904,144700,352641720,4860,4860,4860,4860,0
20240904,144600,352641720,4860,4860,4860,4860,0
20240904,144500,352641720,4860,4860,4860,4860,0
20240904,144400,352641720,4860,4860,4860,4860,0
20240904,144300,352641720,4860,4860,4860,4860,16
20240904,144200,352563960,4865,4865,4865,4865,0
20240904,144100,352563960,4865,4865,4865,4865,0
20240904,144000,352563960,4865,4865,4865,4865,0
20240904,143900,352563960,4865,4865,4865,4865,0
20240904,143800,352563960,4865,4865,4865,4865,1
20240904,143700,352559095,4860,4860,4860,4860,46
20240904,143600,352335535,4865,4865,4865,4865,0
20240904,143500,352335535,4865,4865,4865,4865,0
20240904,143400,352335535,4865,4865,4865,4865,0
20240904,143300,352335535,4865,4865,4865,4865,0
20240904,143200,352335535,4865,4865,4865,4865,0
20240904,143100,352335535,4865,4865,4865,4865,0
20240904,143000,352335535,4865,4865,4865,4865,26
20240904,142900,352209045,4860,4860,4860,4860,0
20240904,142800,352209045,4860,4860,4860,4860,0
20240904,142700,352209045,4860,4860,4860,4860,0
20240904,142600,352209045,4860,4860,4860,4860,30
20240904,142500,352063245,4865,4865,4865,4865,0
20240904,142400,352063245,4865,4865,4865,4865,0
20240904,142300,352063245,4865,4870,4870,4865,15
20240904,142200,351990215,4870,4870,4870,4870,0
20240904,142100,351990215,4870,4865,4870,4865,234
20240904,142000,350851760,4865,4860,4865,4855,625
20240904,141900,347814140,4865,4860,4865,4860,350
20240904,141800,346112760,4860,4860,4860,4860,22
20240904,141700,346005840,4860,4865,4865,4860,1215
20240904,141600,340098385,4875,4875,4875,4875,0
20240904,141500,340098385,4875,4875,4875,4875,0
20240904,141400,340098385,4875,4875,4875,4875,0
20240904,141300,340098385,4875,4870,4875,4870,121
20240904,141200,339509110,4870,4870,4870,4870,118
20240904,141100,338934450,4870,4865,4870,4865,334
20240904,141000,337309450,4865,4865,4865,4865,126
20240904,140900,336696460,4865,4865,4865,4865,559
20240904,140800,333976925,4870,4870,4870,4870,27
20240904,140700,333845435,4875,4875,4875,4875,120
20240904,140600,333260435,4875,4875,4875,4875,0
20240904,140500,333260435,4875,4875,4875,4875,0
20240904,140400,333260435,4875,4875,4880,4870,481
20240904,140300,330916910,4875,4865,4875,4865,257
20240904,140200,329666595,4865,4865,4865,4865,0
20240904,140100,329666595,4865,4865,4865,4865,495
20240904,140000,327258420,4875,4875,4875,4875,0
20240904,135900,327258420,4875,4875,4875,4875,0
20240904,135800,327258420,4875,4875,4875,4875,20
20240904,135700,327160920,4880,4880,4880,4880,30
20240904,135600,327014520,4880,4870,4880,4870,512
20240904,135500,324519980,4880,4870,4880,4870,2
20240904,135400,324510230,4880,4880,4880,4880,0
20240904,135300,324510230,4880,4880,4880,4880,0
20240904,135200,324510230,4880,4880,4880,4880,100
20240904,135100,324022230,4880,4865,4880,4865,1317
20240904,135000,317614480,4865,4855,4865,4850,421
20240904,134900,315571900,4865,4865,4865,4865,0
20240904,134800,315571900,4865,4865,4865,4865,0
20240904,134700,315571900,4865,4865,4865,4865,0
20240904,134600,315571900,4865,4865,4865,4865,0
20240904,134500,315571900,4865,4865,4865,4865,0
20240904,134400,315571900,4865,4865,4865,4865,0
20240904,134300,315571900,4865,4865,4865,4865,0
20240904,134200,315571900,4865,4865,4865,4865,0
20240904,134100,315571900,4865,4865,4865,4865,0
20240904,134000,315571900,4865,4860,4865,4860,38
20240904,133900,315387210,4865,4850,4865,4850,247
20240904,133800,314187130,4845,4845,4845,4845,0
20240904,133700,314187130,4845,4845,4845,4845,2801
20240904,133600,300616285,4845,4845,4845,4845,2199
20240904,133500,289962130,4850,4850,4850,4850,0
20240904,133400,289962130,4850,4850,4850,4850,0
20240904,133300,289962130,4850,4850,4850,4850,0
20240904,133200,289962130,4850,4850,4850,4850,0
20240904,133100,289962130,4850,4850,4850,4850,0
20240904,133000,289962130,4850,4850,4850,4850,0
20240904,132900,289962130,4850,4850,4850,4850,0
20240904,132800,289962130,4850,4850,4850,4850,0
20240904,132700,289962130,4850,4850,4850,4850,0
20240904,132600,289962130,4850,4850,4850,4850,0
20240904,132500,289962130,4850,4850,4850,4850,0
20240904,132400,289962130,4850,4850,4850,4850,65
20240904,132300,289646880,4845,4845,4845,4845,420
20240904,132200,287611980,4845,4845,4845,4845,0
20240904,132100,287611980,4845,4845,4845,4845,0
20240904,132000,287611980,4845,4845,4845,4845,1350
20240904,131900,281071230,4860,4860,4860,4860,0
20240904,131800,281071230,4860,4860,4860,4860,0
20240904,131700,281071230,4860,4860,4860,4860,0
20240904,131600,281071230,4860,4860,4860,4860,1
20240904,131500,281066370,4865,4865,4865,4865,0
20240904,131400,281066370,4865,4865,4865,4865,0
20240904,131300,281066370,4865,4865,4865,4865,0
20240904,131200,281066370,4865,4865,4865,4865,10
20240904,131100,281017720,4870,4870,4870,4870,0
20240904,131000,281017720,4870,4870,4870,4870,0
20240904,130900,281017720,4870,4870,4870,4870,100
20240904,130800,280530720,4870,4860,4870,4860,210
20240904,130700,279509320,4850,4850,4850,4850,0
20240904,130600,279509320,4850,4850,4850,4850,0
20240904,130500,279509320,4850,4850,4850,4850,0
20240904,130400,279509320,4850,4850,4850,4850,2000
20240904,130300,269809320,4865,4865,4865,4865,0
20240904,130200,269809320,4865,4865,4865,4865,0
20240904,130100,269809320,4865,4865,4865,4865,5
20240904,130000,269784995,4845,4845,4845,4845,2500
20240904,125900,257672495,4845,4845,4845,4845,0
20240904,125800,257672495,4845,4845,4845,4845,0
20240904,125700,257672495,4845,4845,4845,4845,0
20240904,125600,257672495,4845,4850,4850,4845,1083
20240904,125500,252423935,4850,4850,4850,4850,0
20240904,125400,252423935,4850,4850,4850,4850,0
20240904,125300,252423935,4850,4850,4850,4850,0
20240904,125200,252423935,4850,4850,4850,4850,0
20240904,125100,252423935,4850,4850,4850,4850,0
20240904,125000,252423935,4850,4850,4850,4850,0
20240904,124900,252423935,4850,4850,4850,4850,0
20240904,124800,252423935,4850,4850,4850,4850,0
20240904,124700,252423935,4850,4850,4850,4850,0
20240904,124600,252423935,4850,4850,4850,4850,250
20240904,124500,251211435,4850,4850,4850,4850,420
20240904,124400,249174435,4850,4850,4850,4850,0
20240904,124300,249174435,4850,4850,4850,4850,0
20240904,124200,249174435,4850,4850,4850,4850,0
20240904,124100,249174435,4850,4850,4850,4850,0
20240904,124000,249174435,4850,4855,4855,4850,165
20240904,123900,248374170,4845,4845,4845,4845,0
20240904,123800,248374170,4845,4845,4845,4845,0
20240904,123700,248374170,4845,4845,4845,4845,0
20240904,123600,248374170,4845,4845,4845,4845,0
20240904,123500,248374170,4845,4845,4845,4845,0
20240904,123400,248374170,4845,4845,4845,4845,0
20240904,123300,248374170,4845,4845,4845,4845,0
20240904,123200,248374170,4845,4845,4845,4845,0
20240904,123100,248374170,4845,4845,4845,4845,0
20240904,123000,248374170,4845,4845,4845,4845,0
20240904,122900,248374170,4845,4845,4845,4845,0
20240904,122800,248374170,4845,4850,4850,4845,1000
20240904,122700,243529090,4845,4845,4845,4845,0
20240904,122600,243529090,4845,4845,4845,4845,0
20240904,122500,243529090,4845,4845,4845,4845,0
20240904,122400,243529090,4845,4845,4845,4845,0
20240904,122300,243529090,4845,4845,4845,4845,0
20240904,122200,243529090,4845,4845,4845,4845,0
20240904,122100,243529090,4845,4845,4845,4845,314
20240904,122000,242007760,4850,4865,4865,4850,106
20240904,121900,241493400,4870,4870,4870,4870,0
20240904,121800,241493400,4870,4870,4870,4870,7
20240904,121700,241459310,4870,4870,4870,4870,0
20240904,121600,241459310,4870,4870,4870,4870,0
20240904,121500,241459310,4870,4870,4870,4870,0
20240904,121400,241459310,4870,4870,4870,4870,0
20240904,121300,241459310,4870,4870,4870,4870,0
20240904,121200,241459310,4870,4870,4870,4870,0
20240904,121100,241459310,4870,4870,4870,4870,0
20240904,121000,241459310,4870,4870,4870,4870,0
20240904,120900,241459310,4870,4870,4870,4870,0
20240904,120800,241459310,4870,4870,4870,4870,0
20240904,120700,241459310,4870,4870,4870,4870,0
20240904,120600,241459310,4870,4870,4870,4870,2
20240904,120500,241449570,4870,4870,4870,4870,13
20240904,120400,241386260,4845,4845,4845,4845,0
20240904,120300,241386260,4845,4845,4845,4845,0
20240904,120200,241386260,4845,4845,4845,4845,0
20240904,120100,241386260,4845,4845,4845,4845,0
20240904,120000,241386260,4845,4845,4845,4845,0
20240904,115900,241386260,4845,4845,4845,4845,0
20240904,115800,241386260,4845,4845,4845,4845,0
20240904,115700,241386260,4845,4845,4845,4845,0
20240904,115600,241386260,4845,4845,4845,4845,0
20240904,115500,241386260,4845,4845,4845,4845,1
20240904,115400,241381415,4875,4875,4875,4875,0
20240904,115300,241381415,4875,4875,4875,4875,0
20240904,115200,241381415,4875,4870,4875,4870,897
20240904,115100,237008885,4845,4845,4845,4845,420
20240904,115000,234973985,4850,4865,4865,4850,11076
20240904,114900,181245060,4875,4875,4875,4875,0
20240904,114800,181245060,4875,4875,4875,4875,0
20240904,114700,181245060,4875,4875,4875,4875,0
20240904,114600,181245060,4875,4875,4875,4875,0
20240904,114500,181245060,4875,4875,4875,4875,5
20240904,114400,181220685,4880,4880,4880,4880,0
20240904,114300,181220685,4880,4880,4880,4880,0
20240904,114200,181220685,4880,4880,4880,4880,0
20240904,114100,181220685,4880,4880,4880,4880,0
20240904,114000,181220685,4880,4880,4880,4880,0
20240904,113900,181220685,4880,4880,4880,4880,0
20240904,113800,181220685,4880,4880,4880,4880,0
20240904,113700,181220685,4880,4880,4880,4880,0
20240904,113600,181220685,4880,4880,4880,4880,0
20240904,113500,181220685,4880,4880,4880,4880,0
20240904,113400,181220685,4880,4880,4880,4880,0
20240904,113300,181220685,4880,4880,4880,4880,0
20240904,113200,181220685,4880,4880,4880,4880,0
20240904,113100,181220685,4880,4880,4880,4880,0
20240904,113000,181220685,4880,4880,4880,4880,0
20240904,112900,181220685,4880,4880,4880,4880,0
20240904,112800,181220685,4880,4880,4880,4880,0
20240904,112700,181220685,4880,4880,4880,4880,0
20240904,112600,181220685,4880,4880,4880,4880,0
20240904,112500,181220685,4880,4880,4880,4880,0
20240904,112400,181220685,4880,4880,4880,4880,0
20240904,112300,181220685,4880,4880,4880,4880,0
20240904,112200,181220685,4880,4880,4880,4880,0
20240904,112100,181220685,4880,4880,4880,4880,0
20240904,112000,181220685,4880,4880,4880,4880,0
20240904,111900,181220685,4880,4880,4880,4880,1
20240904,111800,181215805,4860,4860,4860,4860,420
20240904,111700,179174605,4890,4890,4890,4890,0
20240904,111600,179174605,4890,4890,4890,4890,1
20240904,111500,179169715,4895,4895,4895,4895,0
20240904,111400,179169715,4895,4895,4895,4895,0
20240904,111300,179169715,4895,4895,4895,4895,0
20240904,111200,179169715,4895,4895,4895,4895,0
20240904,111100,179169715,4895,4895,4895,4895,0
20240904,111000,179169715,4895,4895,4895,4895,0
20240904,110900,179169715,4895,4895,4895,4895,0
20240904,110800,179169715,4895,4880,4895,4880,901
20240904,110700,174767820,4855,4855,4855,4855,0
20240904,110600,174767820,4855,4855,4855,4855,0
20240904,110500,174767820,4855,4855,4855,4855,0
20240904,110400,174767820,4855,4855,4855,4855,0
20240904,110300,174767820,4855,4855,4855,4855,0
20240904,110200,174767820,4855,4870,4870,4855,4017
20240904,110100,155244655,4870,4870,4870,4870,0
20240904,110000,155244655,4870,4870,4870,4870,0
20240904,105900,155244655,4870,4870,4870,4870,1
20240904,105800,155239785,4870,4870,4870,4870,0
20240904,105700,155239785,4870,4870,4870,4870,0
20240904,105600,155239785,4870,4870,4870,4870,0
20240904,105500,155239785,4870,4870,4870,4870,6
20240904,105400,155210565,4870,4865,4870,4865,63
20240904,105300,154904065,4860,4860,4860,4860,0
20240904,105200,154904065,4860,4860,4860,4860,0
20240904,105100,154904065,4860,4860,4860,4860,0
20240904,105000,154904065,4860,4860,4860,4860,0
20240904,104900,154904065,4860,4860,4860,4860,0
20240904,104800,154904065,4860,4860,4860,4860,420
20240904,104700,152862865,4865,4865,4865,4865,0
20240904,104600,152862865,4865,4865,4865,4865,0
20240904,104500,152862865,4865,4865,4865,4865,0
20240904,104400,152862865,4865,4865,4865,4865,0
20240904,104300,152862865,4865,4865,4865,4865,0
20240904,104200,152862865,4865,4865,4865,4865,0
20240904,104100,152862865,4865,4865,4865,4865,30
20240904,104000,152716915,4865,4865,4865,4865,0
20240904,103900,152716915,4865,4865,4865,4865,118
20240904,103800,152142845,4870,4870,4870,4870,11
20240904,103700,152089275,4870,4870,4870,4870,0
20240904,103600,152089275,4870,4870,4870,4870,0
20240904,103500,152089275,4870,4870,4870,4870,0
20240904,103400,152089275,4870,4870,4870,4870,149
20240904,103300,151363645,4875,4875,4875,4875,0
20240904,103200,151363645,4875,4875,4875,4875,0
20240904,103100,151363645,4875,4875,4875,4875,0
20240904,103000,151363645,4875,4875,4875,4875,0
20240904,102900,151363645,4875,4875,4875,4875,59
20240904,102800,151076020,4890,4890,4890,4890,0
20240904,102700,151076020,4890,4890,4890,4890,0
20240904,102600,151076020,4890,4890,4890,4890,0
20240904,102500,151076020,4890,4890,4890,4890,0
20240904,102400,151076020,4890,4890,4890,4890,0
20240904,102300,151076020,4890,4880,4890,4880,94
20240904,102200,150617225,4860,4860,4860,4860,0
20240904,102100,150617225,4860,4870,4870,4860,420
20240904,102000,148575425,4880,4880,4880,4880,57
20240904,101900,148297265,4880,4880,4880,4880,0
20240904,101800,148297265,4880,4880,4880,4880,0
20240904,101700,148297265,4880,4880,4880,4880,20
20240904,101600,148199665,4880,4880,4880,4880,0
20240904,101500,148199665,4880,4875,4880,4870,216
20240904,101400,147147200,4880,4880,4880,4880,0
20240904,101300,147147200,4880,4880,4880,4880,5
20240904,101200,147122800,4880,4880,4880,4875,5
20240904,101100,147098405,4880,4880,4885,4880,27
20240904,101000,146966595,4885,4885,4885,4885,0
20240904,100900,146966595,4885,4885,4885,4885,0
20240904,100800,146966595,4885,4885,4885,4885,0
20240904,100700,146966595,4885,4885,4885,4885,11
20240904,100600,146912860,4885,4885,4885,4885,2
20240904,100500,146903090,4885,4885,4885,4885,0
20240904,100400,146903090,4885,4885,4885,4885,5
20240904,100300,146878665,4885,4885,4885,4885,2
20240904,100200,146868895,4885,4885,4885,4885,8
20240904,100100,146829815,4890,4890,4890,4890,0
20240904,100000,146829815,4890,4890,4890,4890,0
20240904,095900,146829815,4890,4890,4890,4890,0
20240904,095800,146829815,4890,4890,4890,4890,0
20240904,095700,146829815,4890,4875,4890,4875,3
20240904,095600,146815160,4890,4890,4890,4890,0
20240904,095500,146815160,4890,4890,4890,4890,0
20240904,095400,146815160,4890,4885,4890,4885,67
20240904,095300,146487860,4865,4865,4865,4865,41
20240904,095200,146288395,4890,4890,4890,4890,0
20240904,095100,146288395,4890,4890,4890,4890,0
20240904,095000,146288395,4890,4880,4890,4865,944
20240904,094900,141692930,4895,4895,4895,4895,3
20240904,094800,141678245,4890,4890,4890,4890,1
20240904,094700,141673355,4865,4890,4895,4865,6020
20240904,094600,112376945,4895,4895,4895,4895,0
20240904,094500,112376945,4895,4895,4895,4895,0
20240904,094400,112376945,4895,4895,4895,4895,0
20240904,094300,112376945,4895,4895,4895,4895,0
20240904,094200,112376945,4895,4895,4895,4895,0
20240904,094100,112376945,4895,4895,4895,4895,0
20240904,094000,112376945,4895,4895,4895,4895,0
20240904,093900,112376945,4895,4895,4895,4895,7
20240904,093800,112342680,4895,4895,4895,4895,4
20240904,093700,112323100,4895,4885,4895,4885,27
20240904,093600,112191125,4895,4895,4895,4895,10
20240904,093500,112142175,4875,4875,4875,4875,10
20240904,093400,112093425,4875,4875,4875,4875,6
20240904,093300,112064175,4895,4885,4895,4885,17
20240904,093200,111981075,4875,4875,4875,4875,15
20240904,093100,111907950,4875,4875,4875,4875,2
20240904,093000,111898200,4900,4900,4900,4900,0
20240904,092900,111898200,4900,4900,4900,4900,0
20240904,092800,111898200,4900,4900,4900,4900,0
20240904,092700,111898200,4900,4880,4900,4875,151
20240904,092600,111162000,4900,4900,4900,4900,0
20240904,092500,111162000,4900,4880,4900,4870,4641
20240904,092400,88536930,4875,4880,4880,4875,420
20240904,092300,86489380,4880,4880,4880,4880,110
20240904,092200,85952580,4900,4900,4900,4900,0
20240904,092100,85952580,4900,4905,4905,4900,2
20240904,092000,85942775,4880,4880,4880,4880,0
20240904,091900,85942775,4880,4900,4900,4880,1338
20240904,091800,79412135,4900,4900,4900,4900,0
20240904,091700,79412135,4900,4900,4900,4900,0
20240904,091600,79412135,4900,4900,4900,4900,221
20240904,091500,78329235,4910,4890,4910,4890,868
20240904,091400,74079915,4890,4885,4890,4875,1251
20240904,091300,67976885,4890,4900,4910,4890,821
20240904,091200,63959355,4920,4890,4920,4890,990
20240904,091100,59112865,4885,4885,4885,4885,250
20240904,091000,57891615,4885,4860,4890,4860,3575
20240904,090900,40428655,4860,4860,4860,4860,5
20240904,090800,40404355,4860,4860,4860,4860,0
20240904,090700,40404355,4860,4855,4860,4855,167
20240904,090600,39593320,4855,4855,4855,4855,0
20240904,090500,39593320,4855,4855,4855,4855,4
20240904,090400,39573900,4860,4860,4860,4860,1
20240904,090300,39569040,4860,4860,4860,4860,1
20240904,090200,39564180,4845,4850,4850,4840,3606
20240904,090100,22108890,4855,4865,4865,4855,420
20240904,090000,20068270,4865,4870,4870,4865,4121