KissMeData/067990/min/candle-20240911.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240911,194300,425211145,4890,4890,4890,4890,394
20240911,194200,425211145,4890,4890,4890,4890,0
20240911,194100,425211145,4890,4890,4890,4890,0
20240911,194000,425211145,4890,4890,4890,4890,0
20240911,193900,425211145,4890,4890,4890,4890,0
20240911,193800,425211145,4890,4890,4890,4890,0
20240911,193700,425211145,4890,4890,4890,4890,0
20240911,193600,425211145,4890,4890,4890,4890,0
20240911,193500,425211145,4890,4890,4890,4890,0
20240911,193400,425211145,4890,4890,4890,4890,0
20240911,193300,425211145,4890,4890,4890,4890,0
20240911,193200,425211145,4890,4890,4890,4890,0
20240911,193100,425211145,4890,4890,4890,4890,0
20240911,193000,425211145,4890,4890,4890,4890,0
20240911,192900,425211145,4890,4890,4890,4890,0
20240911,192800,425211145,4890,4890,4890,4890,0
20240911,192700,425211145,4890,4890,4890,4890,0
20240911,192600,425211145,4890,4890,4890,4890,0
20240911,192500,425211145,4890,4890,4890,4890,0
20240911,192400,425211145,4890,4890,4890,4890,0
20240911,192300,425211145,4890,4890,4890,4890,0
20240911,192200,425211145,4890,4890,4890,4890,0
20240911,192100,425211145,4890,4890,4890,4890,0
20240911,192000,425211145,4890,4890,4890,4890,0
20240911,191900,425211145,4890,4890,4890,4890,0
20240911,191800,425211145,4890,4890,4890,4890,0
20240911,191700,425211145,4890,4890,4890,4890,0
20240911,191600,425211145,4890,4890,4890,4890,0
20240911,191500,425211145,4890,4890,4890,4890,0
20240911,191400,425211145,4890,4890,4890,4890,0
20240911,191300,425211145,4890,4890,4890,4890,394
20240911,191200,425211145,4890,4890,4890,4890,0
20240911,191100,425211145,4890,4890,4890,4890,0
20240911,191000,425211145,4890,4890,4890,4890,0
20240911,190900,425211145,4890,4890,4890,4890,0
20240911,190800,425211145,4890,4890,4890,4890,0
20240911,190700,425211145,4890,4890,4890,4890,0
20240911,190600,425211145,4890,4890,4890,4890,0
20240911,190500,425211145,4890,4890,4890,4890,0
20240911,190400,425211145,4890,4890,4890,4890,0
20240911,190300,425211145,4890,4890,4890,4890,0
20240911,190200,425211145,4890,4890,4890,4890,0
20240911,190100,425211145,4890,4890,4890,4890,0
20240911,190000,425211145,4890,4890,4890,4890,0
20240911,185900,425211145,4890,4890,4890,4890,0
20240911,185800,425211145,4890,4890,4890,4890,0
20240911,185700,425211145,4890,4890,4890,4890,0
20240911,185600,425211145,4890,4890,4890,4890,0
20240911,185500,425211145,4890,4890,4890,4890,0
20240911,185400,425211145,4890,4890,4890,4890,0
20240911,185300,425211145,4890,4890,4890,4890,0
20240911,185200,425211145,4890,4890,4890,4890,0
20240911,185100,425211145,4890,4890,4890,4890,0
20240911,185000,425211145,4890,4890,4890,4890,0
20240911,184900,425211145,4890,4890,4890,4890,0
20240911,184800,425211145,4890,4890,4890,4890,0
20240911,184700,425211145,4890,4890,4890,4890,0
20240911,184600,425211145,4890,4890,4890,4890,0
20240911,184500,425211145,4890,4890,4890,4890,0
20240911,184400,425211145,4890,4890,4890,4890,0
20240911,184300,425211145,4890,4890,4890,4890,394
20240911,184200,425211145,4890,4890,4890,4890,0
20240911,184100,425211145,4890,4890,4890,4890,0
20240911,184000,425211145,4890,4890,4890,4890,0
20240911,183900,425211145,4890,4890,4890,4890,0
20240911,183800,425211145,4890,4890,4890,4890,0
20240911,183700,425211145,4890,4890,4890,4890,0
20240911,183600,425211145,4890,4890,4890,4890,0
20240911,183500,425211145,4890,4890,4890,4890,0
20240911,183400,425211145,4890,4890,4890,4890,0
20240911,183300,425211145,4890,4890,4890,4890,0
20240911,183200,425211145,4890,4890,4890,4890,0
20240911,183100,425211145,4890,4890,4890,4890,0
20240911,183000,425211145,4890,4890,4890,4890,0
20240911,182900,425211145,4890,4890,4890,4890,0
20240911,182800,425211145,4890,4890,4890,4890,0
20240911,182700,425211145,4890,4890,4890,4890,0
20240911,182600,425211145,4890,4890,4890,4890,0
20240911,182500,425211145,4890,4890,4890,4890,0
20240911,182400,425211145,4890,4890,4890,4890,0
20240911,182300,425211145,4890,4890,4890,4890,0
20240911,182200,425211145,4890,4890,4890,4890,0
20240911,182100,425211145,4890,4890,4890,4890,0
20240911,182000,425211145,4890,4890,4890,4890,0
20240911,181900,425211145,4890,4890,4890,4890,0
20240911,181800,425211145,4890,4890,4890,4890,0
20240911,181700,425211145,4890,4890,4890,4890,0
20240911,181600,425211145,4890,4890,4890,4890,0
20240911,181500,425211145,4890,4890,4890,4890,0
20240911,181400,425211145,4890,4890,4890,4890,0
20240911,181300,425211145,4890,4890,4890,4890,394
20240911,181200,425211145,4890,4890,4890,4890,0
20240911,181100,425211145,4890,4890,4890,4890,0
20240911,181000,425211145,4890,4890,4890,4890,0
20240911,180900,425211145,4890,4890,4890,4890,0
20240911,180800,425211145,4890,4890,4890,4890,0
20240911,180700,425211145,4890,4890,4890,4890,0
20240911,180600,425211145,4890,4890,4890,4890,0
20240911,180500,425211145,4890,4890,4890,4890,0
20240911,180400,425211145,4890,4890,4890,4890,0
20240911,180300,425211145,4890,4890,4890,4890,0
20240911,180200,425211145,4890,4890,4890,4890,0
20240911,180100,425211145,4890,4890,4890,4890,0
20240911,180000,425211145,4890,4890,4890,4890,0
20240911,175900,425211145,4890,4890,4890,4890,0
20240911,175800,425211145,4890,4890,4890,4890,0
20240911,175700,425211145,4890,4890,4890,4890,0
20240911,175600,425211145,4890,4890,4890,4890,0
20240911,175500,425211145,4890,4890,4890,4890,0
20240911,175400,425211145,4890,4890,4890,4890,0
20240911,175300,425211145,4890,4890,4890,4890,0
20240911,175200,425211145,4890,4890,4890,4890,0
20240911,175100,425211145,4890,4890,4890,4890,0
20240911,175000,425211145,4890,4890,4890,4890,0
20240911,174900,425211145,4890,4890,4890,4890,0
20240911,174800,425211145,4890,4890,4890,4890,0
20240911,174700,425211145,4890,4890,4890,4890,0
20240911,174600,425211145,4890,4890,4890,4890,0
20240911,174500,425211145,4890,4890,4890,4890,0
20240911,174400,425211145,4890,4890,4890,4890,0
20240911,174300,425211145,4890,4890,4890,4890,394
20240911,174200,425211145,4890,4890,4890,4890,0
20240911,174100,425211145,4890,4890,4890,4890,0
20240911,174000,425211145,4890,4890,4890,4890,0
20240911,173900,425211145,4890,4890,4890,4890,0
20240911,173800,425211145,4890,4890,4890,4890,0
20240911,173700,425211145,4890,4890,4890,4890,0
20240911,173600,425211145,4890,4890,4890,4890,0
20240911,173500,425211145,4890,4890,4890,4890,0
20240911,173400,425211145,4890,4890,4890,4890,0
20240911,173300,425211145,4890,4890,4890,4890,0
20240911,173200,425211145,4890,4890,4890,4890,0
20240911,173100,425211145,4890,4890,4890,4890,0
20240911,173000,425211145,4890,4890,4890,4890,0
20240911,172900,425211145,4890,4890,4890,4890,0
20240911,172800,425211145,4890,4890,4890,4890,0
20240911,172700,425211145,4890,4890,4890,4890,0
20240911,172600,425211145,4890,4890,4890,4890,0
20240911,172500,425211145,4890,4890,4890,4890,0
20240911,172400,425211145,4890,4890,4890,4890,0
20240911,172300,425211145,4890,4890,4890,4890,0
20240911,172200,425211145,4890,4890,4890,4890,0
20240911,172100,425211145,4890,4890,4890,4890,0
20240911,172000,425211145,4890,4890,4890,4890,0
20240911,171900,425211145,4890,4890,4890,4890,0
20240911,171800,425211145,4890,4890,4890,4890,0
20240911,171700,425211145,4890,4890,4890,4890,0
20240911,171600,425211145,4890,4890,4890,4890,0
20240911,171500,425211145,4890,4890,4890,4890,0
20240911,171400,425211145,4890,4890,4890,4890,0
20240911,171300,425211145,4890,4890,4890,4890,394
20240911,171200,425211145,4890,4890,4890,4890,0
20240911,171100,425211145,4890,4890,4890,4890,0
20240911,171000,425211145,4890,4890,4890,4890,0
20240911,170900,425211145,4890,4890,4890,4890,0
20240911,170800,425211145,4890,4890,4890,4890,0
20240911,170700,425211145,4890,4890,4890,4890,0
20240911,170600,425211145,4890,4890,4890,4890,0
20240911,170500,425211145,4890,4890,4890,4890,0
20240911,170400,425211145,4890,4890,4890,4890,0
20240911,170300,425211145,4890,4890,4890,4890,0
20240911,170200,425211145,4890,4890,4890,4890,0
20240911,170100,425211145,4890,4890,4890,4890,0
20240911,170000,425211145,4890,4890,4890,4890,0
20240911,165900,425211145,4890,4890,4890,4890,0
20240911,165800,425211145,4890,4890,4890,4890,0
20240911,165700,425211145,4890,4890,4890,4890,0
20240911,165600,425211145,4890,4890,4890,4890,0
20240911,165500,425211145,4890,4890,4890,4890,0
20240911,165400,425211145,4890,4890,4890,4890,0
20240911,165300,425211145,4890,4890,4890,4890,0
20240911,165200,425211145,4890,4890,4890,4890,0
20240911,165100,425211145,4890,4890,4890,4890,0
20240911,165000,425211145,4890,4890,4890,4890,0
20240911,164900,425211145,4890,4890,4890,4890,0
20240911,164800,425211145,4890,4890,4890,4890,0
20240911,164700,425211145,4890,4890,4890,4890,0
20240911,164600,425211145,4890,4890,4890,4890,0
20240911,164500,425211145,4890,4890,4890,4890,0
20240911,164400,425211145,4890,4890,4890,4890,0
20240911,164300,425211145,4890,4890,4890,4890,394
20240911,164200,425211145,4890,4890,4890,4890,0
20240911,164100,425211145,4890,4890,4890,4890,0
20240911,164000,425211145,4890,4890,4890,4890,0
20240911,163900,425211145,4890,4890,4890,4890,0
20240911,163800,425211145,4890,4890,4890,4890,0
20240911,163700,425211145,4890,4890,4890,4890,0
20240911,163600,425211145,4890,4890,4890,4890,0
20240911,163500,425211145,4890,4890,4890,4890,0
20240911,163400,425211145,4890,4890,4890,4890,0
20240911,163300,425211145,4890,4890,4890,4890,0
20240911,163200,425211145,4890,4890,4890,4890,0
20240911,163100,425211145,4890,4890,4890,4890,0
20240911,163000,425211145,4890,4890,4890,4890,0
20240911,162900,425211145,4890,4890,4890,4890,0
20240911,162800,425211145,4890,4890,4890,4890,0
20240911,162700,425211145,4890,4890,4890,4890,0
20240911,162600,425211145,4890,4890,4890,4890,0
20240911,162500,425211145,4890,4890,4890,4890,0
20240911,162400,425211145,4890,4890,4890,4890,0
20240911,162300,425211145,4890,4890,4890,4890,0
20240911,162200,425211145,4890,4890,4890,4890,0
20240911,162100,425211145,4890,4890,4890,4890,0
20240911,162000,425211145,4890,4890,4890,4890,0
20240911,161900,425211145,4890,4890,4890,4890,0
20240911,161800,425211145,4890,4890,4890,4890,0
20240911,161700,425211145,4890,4890,4890,4890,0
20240911,161600,425211145,4890,4890,4890,4890,0
20240911,161500,425211145,4890,4890,4890,4890,0
20240911,161400,425211145,4890,4890,4890,4890,0
20240911,161300,425211145,4890,4890,4890,4890,394
20240911,161200,425211145,4890,4890,4890,4890,0
20240911,161100,425211145,4890,4890,4890,4890,0
20240911,161000,425211145,4890,4890,4890,4890,0
20240911,160900,425211145,4890,4890,4890,4890,0
20240911,160800,425211145,4890,4890,4890,4890,0
20240911,160700,425211145,4890,4890,4890,4890,0
20240911,160600,425211145,4890,4890,4890,4890,0
20240911,160500,425211145,4890,4890,4890,4890,0
20240911,160400,425211145,4890,4890,4890,4890,0
20240911,160300,425211145,4890,4890,4890,4890,0
20240911,160200,425211145,4890,4890,4890,4890,0
20240911,160100,425211145,4890,4890,4890,4890,0
20240911,160000,425211145,4890,4890,4890,4890,0
20240911,155900,425211145,4890,4890,4890,4890,0
20240911,155800,425211145,4890,4890,4890,4890,0
20240911,155700,425211145,4890,4890,4890,4890,0
20240911,155600,425211145,4890,4890,4890,4890,0
20240911,155500,425211145,4890,4890,4890,4890,0
20240911,155400,425211145,4890,4890,4890,4890,0
20240911,155300,425211145,4890,4890,4890,4890,0
20240911,155200,425211145,4890,4890,4890,4890,0
20240911,155100,425211145,4890,4890,4890,4890,0
20240911,155000,425211145,4890,4890,4890,4890,0
20240911,154900,425211145,4890,4890,4890,4890,0
20240911,154800,425211145,4890,4890,4890,4890,0
20240911,154700,425211145,4890,4890,4890,4890,0
20240911,154600,425211145,4890,4890,4890,4890,0
20240911,154500,425211145,4890,4890,4890,4890,0
20240911,154400,425211145,4890,4890,4890,4890,0
20240911,154300,425211145,4890,4890,4890,4890,394
20240911,154200,425211145,4890,4890,4890,4890,0
20240911,154100,425211145,4890,4890,4890,4890,0
20240911,154000,425211145,4890,4890,4890,4890,0
20240911,153900,425211145,4890,4890,4890,4890,0
20240911,153800,425211145,4890,4890,4890,4890,0
20240911,153700,425211145,4890,4890,4890,4890,0
20240911,153600,425211145,4890,4890,4890,4890,0
20240911,153500,425211145,4890,4890,4890,4890,0
20240911,153400,425211145,4890,4890,4890,4890,0
20240911,153300,425211145,4890,4890,4890,4890,0
20240911,153200,425211145,4890,4890,4890,4890,0
20240911,153100,425211145,4890,4890,4890,4890,0
20240911,153000,425211145,4890,4890,4890,4890,394
20240911,152900,423284485,4895,4895,4895,4895,0
20240911,152800,423284485,4895,4895,4895,4895,0
20240911,152700,423284485,4895,4895,4895,4895,0
20240911,152600,423284485,4895,4895,4895,4895,0
20240911,152500,423284485,4895,4895,4895,4895,0
20240911,152400,423284485,4895,4895,4895,4895,0
20240911,152300,423284485,4895,4895,4895,4895,0
20240911,152200,423284485,4895,4895,4895,4895,0
20240911,152100,423284485,4895,4895,4895,4895,0
20240911,152000,423284485,4895,4895,4895,4895,0
20240911,151900,423284485,4895,4895,4895,4895,1
20240911,151800,423279590,4895,4895,4895,4895,0
20240911,151700,423279590,4895,4895,4895,4895,0
20240911,151600,423279590,4895,4895,4895,4895,20
20240911,151500,423181690,4895,4895,4895,4895,0
20240911,151400,423181690,4895,4895,4895,4895,0
20240911,151300,423181690,4895,4895,4895,4895,0
20240911,151200,423181690,4895,4895,4895,4895,0
20240911,151100,423181690,4895,4895,4895,4895,501
20240911,151000,420729295,4895,4900,4900,4895,224
20240911,150900,419631755,4905,4905,4905,4905,0
20240911,150800,419631755,4905,4905,4905,4905,1
20240911,150700,419626850,4900,4905,4905,4900,500
20240911,150600,417176390,4905,4905,4905,4905,0
20240911,150500,417176390,4905,4905,4905,4905,0
20240911,150400,417176390,4905,4905,4905,4905,0
20240911,150300,417176390,4905,4905,4905,4905,1000
20240911,150200,412271390,4910,4910,4910,4910,499
20240911,150100,409821300,4910,4910,4910,4910,0
20240911,150000,409821300,4910,4910,4910,4910,0
20240911,145900,409821300,4910,4915,4920,4910,1072
20240911,145800,404552420,4915,4915,4915,4910,2300
20240911,145700,393249420,4910,4915,4915,4910,252
20240911,145600,392011880,4920,4920,4920,4920,1000
20240911,145500,387091880,4920,4910,4920,4910,1248
20240911,145400,380959970,4905,4905,4905,4905,68
20240911,145300,380626430,4910,4910,4910,4910,107
20240911,145200,380101060,4905,4905,4905,4905,3
20240911,145100,380086345,4910,4910,4910,4910,512
20240911,145000,377572425,4915,4915,4915,4915,0
20240911,144900,377572425,4915,4915,4915,4915,0
20240911,144800,377572425,4915,4915,4915,4915,0
20240911,144700,377572425,4915,4910,4915,4910,51
20240911,144600,377322010,4915,4910,4915,4910,1237
20240911,144500,371244340,4910,4910,4910,4910,0
20240911,144400,371244340,4910,4910,4910,4910,5
20240911,144300,371219790,4910,4910,4910,4910,0
20240911,144200,371219790,4910,4910,4910,4910,0
20240911,144100,371219790,4910,4910,4910,4910,0
20240911,144000,371219790,4910,4910,4910,4910,0
20240911,143900,371219790,4910,4910,4910,4910,0
20240911,143800,371219790,4910,4910,4910,4910,351
20240911,143700,369496380,4915,4910,4915,4910,46
20240911,143600,369270380,4915,4915,4915,4915,0
20240911,143500,369270380,4915,4915,4915,4915,0
20240911,143400,369270380,4915,4915,4915,4915,0
20240911,143300,369270380,4915,4915,4915,4915,0
20240911,143200,369270380,4915,4915,4915,4915,126
20240911,143100,368651090,4920,4920,4920,4920,0
20240911,143000,368651090,4920,4920,4920,4920,0
20240911,142900,368651090,4920,4905,4920,4905,2739
20240911,142800,355189295,4905,4905,4905,4905,0
20240911,142700,355189295,4905,4905,4905,4905,0
20240911,142600,355189295,4905,4905,4905,4905,0
20240911,142500,355189295,4905,4910,4910,4905,681
20240911,142400,351848390,4910,4910,4910,4910,0
20240911,142300,351848390,4910,4910,4910,4910,30
20240911,142200,351701090,4910,4910,4910,4910,0
20240911,142100,351701090,4910,4910,4910,4910,0
20240911,142000,351701090,4910,4910,4910,4910,380
20240911,141900,349835290,4915,4915,4915,4915,0
20240911,141800,349835290,4915,4915,4915,4915,0
20240911,141700,349835290,4915,4915,4915,4915,0
20240911,141600,349835290,4915,4915,4915,4915,0
20240911,141500,349835290,4915,4915,4915,4915,1
20240911,141400,349830375,4915,4915,4915,4915,0
20240911,141300,349830375,4915,4915,4915,4915,0
20240911,141200,349830375,4915,4915,4915,4915,0
20240911,141100,349830375,4915,4915,4915,4915,0
20240911,141000,349830375,4915,4915,4915,4915,0
20240911,140900,349830375,4915,4915,4915,4915,1
20240911,140800,349825460,4915,4915,4915,4915,0
20240911,140700,349825460,4915,4915,4915,4915,852
20240911,140600,345637880,4920,4920,4925,4920,45
20240911,140500,345416435,4920,4920,4925,4920,889
20240911,140400,341042550,4915,4915,4915,4915,4
20240911,140300,341022890,4920,4920,4920,4920,300
20240911,140200,339546890,4920,4920,4920,4920,250
20240911,140100,338316890,4920,4920,4925,4920,879
20240911,140000,333992190,4925,4920,4925,4920,126
20240911,135900,333372265,4920,4920,4920,4920,100
20240911,135800,332880265,4920,4920,4920,4920,0
20240911,135700,332880265,4920,4920,4920,4920,250
20240911,135600,331650265,4920,4920,4920,4920,0
20240911,135500,331650265,4920,4920,4920,4920,285
20240911,135400,330248065,4925,4925,4925,4925,0
20240911,135300,330248065,4925,4925,4925,4925,0
20240911,135200,330248065,4925,4925,4925,4925,0
20240911,135100,330248065,4925,4925,4925,4925,0
20240911,135000,330248065,4925,4920,4925,4920,51
20240911,134900,329997140,4925,4920,4925,4920,11
20240911,134800,329943015,4910,4910,4910,4910,20
20240911,134700,329844815,4915,4915,4915,4915,782
20240911,134600,326001285,4915,4920,4920,4915,420
20240911,134500,323936475,4925,4925,4925,4925,0
20240911,134400,323936475,4925,4925,4925,4925,0
20240911,134300,323936475,4925,4915,4925,4915,222
20240911,134200,322845325,4920,4920,4920,4920,0
20240911,134100,322845325,4920,4920,4920,4920,308
20240911,134000,321329965,4925,4925,4925,4925,0
20240911,133900,321329965,4925,4925,4925,4925,0
20240911,133800,321329965,4925,4925,4925,4925,0
20240911,133700,321329965,4925,4925,4925,4925,0
20240911,133600,321329965,4925,4925,4925,4925,0
20240911,133500,321329965,4925,4925,4925,4925,0
20240911,133400,321329965,4925,4925,4925,4925,0
20240911,133300,321329965,4925,4925,4925,4925,0
20240911,133200,321329965,4925,4925,4925,4925,0
20240911,133100,321329965,4925,4925,4925,4925,0
20240911,133000,321329965,4925,4925,4925,4925,0
20240911,132900,321329965,4925,4925,4925,4925,0
20240911,132800,321329965,4925,4925,4925,4925,0
20240911,132700,321329965,4925,4920,4925,4920,766
20240911,132600,317560275,4915,4910,4915,4910,1566
20240911,132500,309868120,4895,4895,4895,4895,0
20240911,132400,309868120,4895,4895,4895,4895,0
20240911,132300,309868120,4895,4895,4895,4895,0
20240911,132200,309868120,4895,4895,4895,4895,0
20240911,132100,309868120,4895,4895,4895,4895,0
20240911,132000,309868120,4895,4895,4895,4895,0
20240911,131900,309868120,4895,4895,4895,4895,0
20240911,131800,309868120,4895,4895,4895,4895,0
20240911,131700,309868120,4895,4895,4895,4895,0
20240911,131600,309868120,4895,4895,4895,4895,21
20240911,131500,309765325,4895,4895,4895,4895,420
20240911,131400,307709425,4895,4895,4895,4895,0
20240911,131300,307709425,4895,4895,4895,4895,0
20240911,131200,307709425,4895,4895,4895,4895,300
20240911,131100,306240925,4895,4895,4895,4895,2716
20240911,131000,292946105,4900,4900,4900,4900,0
20240911,130900,292946105,4900,4895,4900,4895,1100
20240911,130800,287556605,4905,4905,4905,4905,0
20240911,130700,287556605,4905,4905,4905,4905,0
20240911,130600,287556605,4905,4905,4905,4905,0
20240911,130500,287556605,4905,4905,4905,4905,0
20240911,130400,287556605,4905,4905,4905,4905,0
20240911,130300,287556605,4905,4905,4905,4905,500
20240911,130200,285104105,4900,4900,4905,4900,2550
20240911,130100,272603855,4905,4905,4905,4905,2000
20240911,130000,262793855,4910,4910,4910,4910,0
20240911,125900,262793855,4910,4910,4910,4910,0
20240911,125800,262793855,4910,4910,4910,4910,1555
20240911,125700,255158805,4910,4910,4910,4910,0
20240911,125600,255158805,4910,4910,4910,4910,0
20240911,125500,255158805,4910,4910,4910,4910,2
20240911,125400,255148985,4910,4910,4910,4910,5
20240911,125300,255124435,4910,4910,4910,4910,0
20240911,125200,255124435,4910,4910,4910,4910,0
20240911,125100,255124435,4910,4910,4910,4910,0
20240911,125000,255124435,4910,4910,4910,4910,0
20240911,124900,255124435,4910,4910,4910,4910,420
20240911,124800,253062235,4910,4910,4910,4910,0
20240911,124700,253062235,4910,4910,4910,4910,0
20240911,124600,253062235,4910,4910,4910,4910,0
20240911,124500,253062235,4910,4910,4910,4910,0
20240911,124400,253062235,4910,4910,4910,4910,0
20240911,124300,253062235,4910,4910,4910,4910,0
20240911,124200,253062235,4910,4910,4910,4910,0
20240911,124100,253062235,4910,4910,4910,4910,0
20240911,124000,253062235,4910,4910,4910,4910,2
20240911,123900,253052415,4910,4910,4910,4910,0
20240911,123800,253052415,4910,4910,4910,4910,7
20240911,123700,253018045,4910,4910,4910,4910,2
20240911,123600,253008225,4910,4910,4910,4910,10
20240911,123500,252959125,4915,4915,4915,4915,0
20240911,123400,252959125,4915,4915,4915,4915,0
20240911,123300,252959125,4915,4915,4915,4915,0
20240911,123200,252959125,4915,4915,4915,4915,0
20240911,123100,252959125,4915,4915,4915,4915,0
20240911,123000,252959125,4915,4915,4915,4915,0
20240911,122900,252959125,4915,4915,4915,4915,0
20240911,122800,252959125,4915,4915,4915,4915,0
20240911,122700,252959125,4915,4915,4915,4915,0
20240911,122600,252959125,4915,4915,4915,4915,0
20240911,122500,252959125,4915,4915,4915,4915,0
20240911,122400,252959125,4915,4915,4915,4915,0
20240911,122300,252959125,4915,4915,4915,4915,0
20240911,122200,252959125,4915,4915,4915,4915,0
20240911,122100,252959125,4915,4915,4915,4915,801
20240911,122000,249022210,4920,4920,4920,4920,0
20240911,121900,249022210,4920,4920,4920,4920,0
20240911,121800,249022210,4920,4920,4920,4920,0
20240911,121700,249022210,4920,4920,4920,4920,0
20240911,121600,249022210,4920,4920,4920,4920,1
20240911,121500,249017290,4915,4915,4915,4915,0
20240911,121400,249017290,4915,4915,4915,4915,0
20240911,121300,249017290,4915,4915,4915,4915,0
20240911,121200,249017290,4915,4915,4915,4915,340
20240911,121100,247346190,4915,4915,4915,4915,0
20240911,121000,247346190,4915,4915,4915,4915,0
20240911,120900,247346190,4915,4915,4915,4915,0
20240911,120800,247346190,4915,4915,4915,4915,0
20240911,120700,247346190,4915,4915,4915,4915,0
20240911,120600,247346190,4915,4915,4915,4915,0
20240911,120500,247346190,4915,4915,4915,4915,0
20240911,120400,247346190,4915,4915,4915,4915,30
20240911,120300,247198740,4920,4920,4920,4920,0
20240911,120200,247198740,4920,4920,4920,4920,0
20240911,120100,247198740,4920,4920,4920,4920,0
20240911,120000,247198740,4920,4920,4920,4920,250
20240911,115900,245968740,4920,4920,4920,4920,0
20240911,115800,245968740,4920,4920,4920,4920,0
20240911,115700,245968740,4920,4920,4920,4920,0
20240911,115600,245968740,4920,4920,4920,4920,0
20240911,115500,245968740,4920,4920,4920,4920,0
20240911,115400,245968740,4920,4930,4930,4920,420
20240911,115300,243900820,4930,4930,4930,4930,0
20240911,115200,243900820,4930,4930,4930,4930,10
20240911,115100,243851520,4930,4930,4930,4930,345
20240911,115000,242150670,4930,4930,4930,4930,6339
20240911,114900,210899400,4930,4930,4930,4930,0
20240911,114800,210899400,4930,4930,4930,4930,0
20240911,114700,210899400,4930,4930,4930,4930,0
20240911,114600,210899400,4930,4930,4930,4930,0
20240911,114500,210899400,4930,4930,4930,4930,0
20240911,114400,210899400,4930,4930,4930,4930,0
20240911,114300,210899400,4930,4930,4930,4930,0
20240911,114200,210899400,4930,4930,4930,4930,3700
20240911,114100,192658400,4930,4930,4930,4930,0
20240911,114000,192658400,4930,4930,4930,4930,0
20240911,113900,192658400,4930,4930,4930,4930,42
20240911,113800,192451340,4930,4930,4930,4930,98
20240911,113700,191968200,4930,4935,4935,4930,2
20240911,113600,191958335,4935,4930,4935,4930,2
20240911,113500,191948470,4935,4935,4935,4935,0
20240911,113400,191948470,4935,4925,4935,4925,6
20240911,113300,191918870,4935,4930,4935,4925,15
20240911,113200,191844955,4935,4920,4935,4920,6589
20240911,113100,159375305,4920,4920,4920,4915,24
20240911,113000,159257335,4915,4915,4915,4915,69
20240911,112900,158918200,4915,4915,4915,4915,0
20240911,112800,158918200,4915,4915,4915,4915,0
20240911,112700,158918200,4915,4915,4915,4915,0
20240911,112600,158918200,4915,4915,4915,4915,0
20240911,112500,158918200,4915,4915,4915,4915,0
20240911,112400,158918200,4915,4915,4915,4915,2
20240911,112300,158908370,4910,4910,4910,4910,0
20240911,112200,158908370,4910,4910,4910,4910,0
20240911,112100,158908370,4910,4910,4910,4910,420
20240911,112000,156846170,4910,4910,4910,4910,1
20240911,111900,156841260,4910,4910,4910,4910,0
20240911,111800,156841260,4910,4910,4910,4910,4
20240911,111700,156821620,4915,4915,4915,4915,1000
20240911,111600,151906620,4915,4915,4915,4915,1
20240911,111500,151901705,4915,4915,4915,4915,0
20240911,111400,151901705,4915,4915,4915,4915,0
20240911,111300,151901705,4915,4915,4915,4915,0
20240911,111200,151901705,4915,4915,4915,4915,0
20240911,111100,151901705,4915,4915,4915,4915,0
20240911,111000,151901705,4915,4915,4915,4915,0
20240911,110900,151901705,4915,4915,4915,4915,0
20240911,110800,151901705,4915,4915,4915,4915,1
20240911,110700,151896790,4915,4915,4915,4915,0
20240911,110600,151896790,4915,4915,4915,4915,5
20240911,110500,151872215,4915,4915,4915,4915,0
20240911,110400,151872215,4915,4915,4915,4915,0
20240911,110300,151872215,4915,4915,4915,4915,1100
20240911,110200,146465715,4915,4915,4915,4915,2
20240911,110100,146455885,4915,4915,4915,4915,0
20240911,110000,146455885,4915,4915,4915,4915,0
20240911,105900,146455885,4915,4915,4915,4915,0
20240911,105800,146455885,4915,4915,4915,4915,0
20240911,105700,146455885,4915,4915,4915,4915,0
20240911,105600,146455885,4915,4915,4915,4915,0
20240911,105500,146455885,4915,4915,4915,4915,0
20240911,105400,146455885,4915,4915,4915,4915,0
20240911,105300,146455885,4915,4915,4915,4915,2000
20240911,105200,136625885,4915,4915,4915,4915,0
20240911,105100,136625885,4915,4915,4915,4915,9
20240911,105000,136581650,4905,4905,4905,4905,420
20240911,104900,134521550,4915,4915,4915,4915,0
20240911,104800,134521550,4915,4915,4915,4915,0
20240911,104700,134521550,4915,4915,4915,4915,50
20240911,104600,134275800,4915,4915,4915,4915,0
20240911,104500,134275800,4915,4915,4915,4915,0
20240911,104400,134275800,4915,4915,4915,4915,0
20240911,104300,134275800,4915,4915,4915,4915,0
20240911,104200,134275800,4915,4915,4915,4915,8
20240911,104100,134236480,4910,4910,4910,4910,0
20240911,104000,134236480,4910,4910,4910,4910,0
20240911,103900,134236480,4910,4910,4910,4910,0
20240911,103800,134236480,4910,4910,4910,4910,0
20240911,103700,134236480,4910,4910,4910,4910,0
20240911,103600,134236480,4910,4910,4910,4910,0
20240911,103500,134236480,4910,4910,4910,4910,1065
20240911,103400,129007330,4910,4910,4910,4910,0
20240911,103300,129007330,4910,4910,4910,4910,0
20240911,103200,129007330,4910,4910,4910,4910,0
20240911,103100,129007330,4910,4910,4910,4910,0
20240911,103000,129007330,4910,4915,4915,4910,1148
20240911,102900,123366360,4915,4915,4915,4915,500
20240911,102800,120908860,4920,4920,4920,4920,0
20240911,102700,120908860,4920,4920,4920,4920,0
20240911,102600,120908860,4920,4920,4920,4920,0
20240911,102500,120908860,4920,4920,4920,4920,367
20240911,102400,119103220,4920,4920,4920,4920,0
20240911,102300,119103220,4920,4920,4920,4920,1000
20240911,102200,114183220,4920,4920,4920,4920,200
20240911,102100,113199220,4920,4920,4920,4920,30
20240911,102000,113051620,4920,4920,4920,4920,0
20240911,101900,113051620,4920,4920,4920,4920,453
20240911,101800,110822860,4920,4920,4920,4920,628
20240911,101700,107733100,4920,4930,4930,4920,6780
20240911,101600,74344610,4930,4930,4930,4930,10
20240911,101500,74295310,4930,4930,4930,4930,0
20240911,101400,74295310,4930,4930,4930,4930,10
20240911,101300,74246010,4930,4930,4930,4930,5
20240911,101200,74221360,4930,4930,4930,4930,0
20240911,101100,74221360,4930,4930,4930,4930,10
20240911,101000,74172060,4930,4930,4930,4930,0
20240911,100900,74172060,4930,4930,4930,4930,0
20240911,100800,74172060,4930,4930,4930,4930,246
20240911,100700,72959280,4930,4930,4930,4930,10
20240911,100600,72909980,4930,4930,4930,4930,2
20240911,100500,72900120,4935,4935,4935,4935,0
20240911,100400,72900120,4935,4935,4935,4935,4
20240911,100300,72880380,4935,4935,4935,4935,2
20240911,100200,72870510,4935,4935,4935,4935,8
20240911,100100,72831030,4925,4925,4925,4925,0
20240911,100000,72831030,4925,4925,4925,4925,0
20240911,095900,72831030,4925,4925,4925,4925,20
20240911,095800,72732530,4925,4925,4925,4925,0
20240911,095700,72732530,4925,4925,4925,4925,0
20240911,095600,72732530,4925,4925,4925,4925,0
20240911,095500,72732530,4925,4925,4925,4925,0
20240911,095400,72732530,4925,4925,4925,4925,0
20240911,095300,72732530,4925,4925,4925,4925,170
20240911,095200,71895280,4925,4925,4925,4925,250
20240911,095100,70664030,4935,4930,4935,4930,2652
20240911,095000,57580790,4925,4925,4925,4925,13
20240911,094900,57516765,4930,4925,4930,4925,35
20240911,094800,57344240,4925,4925,4925,4925,0
20240911,094700,57344240,4925,4925,4925,4925,22
20240911,094600,57235890,4925,4925,4925,4925,0
20240911,094500,57235890,4925,4920,4925,4920,520
20240911,094400,54675085,4920,4920,4920,4920,0
20240911,094300,54675085,4920,4920,4920,4920,0
20240911,094200,54675085,4920,4920,4920,4920,0
20240911,094100,54675085,4920,4920,4920,4920,92
20240911,094000,54222445,4915,4915,4915,4915,408
20240911,093900,52217125,4915,4905,4915,4905,1007
20240911,093800,47275200,4905,4905,4905,4905,5
20240911,093700,47250675,4910,4910,4910,4910,0
20240911,093600,47250675,4910,4910,4910,4910,0
20240911,093500,47250675,4910,4910,4910,4910,0
20240911,093400,47250675,4910,4910,4910,4910,0
20240911,093300,47250675,4910,4910,4910,4910,0
20240911,093200,47250675,4910,4910,4910,4910,114
20240911,093100,46690935,4910,4910,4910,4910,0
20240911,093000,46690935,4910,4910,4910,4910,0
20240911,092900,46690935,4910,4910,4910,4910,0
20240911,092800,46690935,4910,4915,4935,4910,7610
20240911,092700,9214685,4915,4915,4915,4915,0
20240911,092600,9214685,4915,4905,4915,4905,4
20240911,092500,9195050,4915,4915,4915,4915,0
20240911,092400,9195050,4915,4915,4915,4915,6
20240911,092300,9165560,4890,4890,4890,4890,0
20240911,092200,9165560,4890,4890,4890,4890,0
20240911,092100,9165560,4890,4890,4890,4890,0
20240911,092000,9165560,4890,4890,4890,4890,0
20240911,091900,9165560,4890,4895,4895,4890,420
20240911,091800,7110895,4915,4915,4915,4915,0
20240911,091700,7110895,4915,4895,4915,4895,347
20240911,091600,5412290,4900,4900,4900,4900,510
20240911,091500,2913290,4905,4905,4905,4905,0
20240911,091400,2913290,4905,4905,4905,4905,35
20240911,091300,2741615,4920,4920,4920,4920,0
20240911,091200,2741615,4920,4920,4920,4920,0
20240911,091100,2741615,4920,4905,4920,4905,20
20240911,091000,2643365,4910,4910,4910,4910,1
20240911,090900,2638455,4930,4930,4930,4930,0
20240911,090800,2638455,4930,4930,4930,4930,10
20240911,090700,2589155,4925,4920,4925,4920,40
20240911,090600,2392205,4880,4880,4880,4880,0
20240911,090500,2392205,4880,4885,4885,4880,490
20240911,090400,0,4885,4885,4885,4885,0
20240911,090300,0,4885,4885,4885,4885,0
20240911,090200,0,4885,4885,4885,4885,0
20240911,090100,0,4885,4885,4885,4885,0
20240911,090000,0,4885,4885,4885,4885,0