KissMeData/331920/min/candle-20240903.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240903,210700,810259835,4880,4880,4880,4880,5322
20240903,210600,810259835,4880,4880,4880,4880,0
20240903,210500,810259835,4880,4880,4880,4880,0
20240903,210400,810259835,4880,4880,4880,4880,0
20240903,210300,810259835,4880,4880,4880,4880,0
20240903,210200,810259835,4880,4880,4880,4880,0
20240903,210100,810259835,4880,4880,4880,4880,0
20240903,210000,810259835,4880,4880,4880,4880,0
20240903,205900,810259835,4880,4880,4880,4880,0
20240903,205800,810259835,4880,4880,4880,4880,0
20240903,205700,810259835,4880,4880,4880,4880,0
20240903,205600,810259835,4880,4880,4880,4880,0
20240903,205500,810259835,4880,4880,4880,4880,0
20240903,205400,810259835,4880,4880,4880,4880,0
20240903,205300,810259835,4880,4880,4880,4880,0
20240903,205200,810259835,4880,4880,4880,4880,0
20240903,205100,810259835,4880,4880,4880,4880,0
20240903,205000,810259835,4880,4880,4880,4880,0
20240903,204900,810259835,4880,4880,4880,4880,0
20240903,204800,810259835,4880,4880,4880,4880,0
20240903,204700,810259835,4880,4880,4880,4880,0
20240903,204600,810259835,4880,4880,4880,4880,0
20240903,204500,810259835,4880,4880,4880,4880,0
20240903,204400,810259835,4880,4880,4880,4880,0
20240903,204300,810259835,4880,4880,4880,4880,0
20240903,204200,810259835,4880,4880,4880,4880,0
20240903,204100,810259835,4880,4880,4880,4880,0
20240903,204000,810259835,4880,4880,4880,4880,0
20240903,203900,810259835,4880,4880,4880,4880,0
20240903,203800,810259835,4880,4880,4880,4880,0
20240903,203700,810259835,4880,4880,4880,4880,5322
20240903,203600,810259835,4880,4880,4880,4880,0
20240903,203500,810259835,4880,4880,4880,4880,0
20240903,203400,810259835,4880,4880,4880,4880,0
20240903,203300,810259835,4880,4880,4880,4880,0
20240903,203200,810259835,4880,4880,4880,4880,0
20240903,203100,810259835,4880,4880,4880,4880,0
20240903,203000,810259835,4880,4880,4880,4880,0
20240903,202900,810259835,4880,4880,4880,4880,0
20240903,202800,810259835,4880,4880,4880,4880,0
20240903,202700,810259835,4880,4880,4880,4880,0
20240903,202600,810259835,4880,4880,4880,4880,0
20240903,202500,810259835,4880,4880,4880,4880,0
20240903,202400,810259835,4880,4880,4880,4880,0
20240903,202300,810259835,4880,4880,4880,4880,0
20240903,202200,810259835,4880,4880,4880,4880,0
20240903,202100,810259835,4880,4880,4880,4880,0
20240903,202000,810259835,4880,4880,4880,4880,0
20240903,201900,810259835,4880,4880,4880,4880,0
20240903,201800,810259835,4880,4880,4880,4880,0
20240903,201700,810259835,4880,4880,4880,4880,0
20240903,201600,810259835,4880,4880,4880,4880,0
20240903,201500,810259835,4880,4880,4880,4880,0
20240903,201400,810259835,4880,4880,4880,4880,0
20240903,201300,810259835,4880,4880,4880,4880,0
20240903,201200,810259835,4880,4880,4880,4880,0
20240903,201100,810259835,4880,4880,4880,4880,0
20240903,201000,810259835,4880,4880,4880,4880,0
20240903,200900,810259835,4880,4880,4880,4880,0
20240903,200800,810259835,4880,4880,4880,4880,0
20240903,200700,810259835,4880,4880,4880,4880,5322
20240903,200600,810259835,4880,4880,4880,4880,0
20240903,200500,810259835,4880,4880,4880,4880,0
20240903,200400,810259835,4880,4880,4880,4880,0
20240903,200300,810259835,4880,4880,4880,4880,0
20240903,200200,810259835,4880,4880,4880,4880,0
20240903,200100,810259835,4880,4880,4880,4880,0
20240903,200000,810259835,4880,4880,4880,4880,0
20240903,195900,810259835,4880,4880,4880,4880,0
20240903,195800,810259835,4880,4880,4880,4880,0
20240903,195700,810259835,4880,4880,4880,4880,0
20240903,195600,810259835,4880,4880,4880,4880,0
20240903,195500,810259835,4880,4880,4880,4880,0
20240903,195400,810259835,4880,4880,4880,4880,0
20240903,195300,810259835,4880,4880,4880,4880,0
20240903,195200,810259835,4880,4880,4880,4880,0
20240903,195100,810259835,4880,4880,4880,4880,0
20240903,195000,810259835,4880,4880,4880,4880,0
20240903,194900,810259835,4880,4880,4880,4880,0
20240903,194800,810259835,4880,4880,4880,4880,0
20240903,194700,810259835,4880,4880,4880,4880,0
20240903,194600,810259835,4880,4880,4880,4880,0
20240903,194500,810259835,4880,4880,4880,4880,0
20240903,194400,810259835,4880,4880,4880,4880,0
20240903,194300,810259835,4880,4880,4880,4880,0
20240903,194200,810259835,4880,4880,4880,4880,0
20240903,194100,810259835,4880,4880,4880,4880,0
20240903,194000,810259835,4880,4880,4880,4880,0
20240903,193900,810259835,4880,4880,4880,4880,0
20240903,193800,810259835,4880,4880,4880,4880,0
20240903,193700,810259835,4880,4880,4880,4880,5322
20240903,193600,810259835,4880,4880,4880,4880,0
20240903,193500,810259835,4880,4880,4880,4880,0
20240903,193400,810259835,4880,4880,4880,4880,0
20240903,193300,810259835,4880,4880,4880,4880,0
20240903,193200,810259835,4880,4880,4880,4880,0
20240903,193100,810259835,4880,4880,4880,4880,0
20240903,193000,810259835,4880,4880,4880,4880,0
20240903,192900,810259835,4880,4880,4880,4880,0
20240903,192800,810259835,4880,4880,4880,4880,0
20240903,192700,810259835,4880,4880,4880,4880,0
20240903,192600,810259835,4880,4880,4880,4880,0
20240903,192500,810259835,4880,4880,4880,4880,0
20240903,192400,810259835,4880,4880,4880,4880,0
20240903,192300,810259835,4880,4880,4880,4880,0
20240903,192200,810259835,4880,4880,4880,4880,0
20240903,192100,810259835,4880,4880,4880,4880,0
20240903,192000,810259835,4880,4880,4880,4880,0
20240903,191900,810259835,4880,4880,4880,4880,0
20240903,191800,810259835,4880,4880,4880,4880,0
20240903,191700,810259835,4880,4880,4880,4880,0
20240903,191600,810259835,4880,4880,4880,4880,0
20240903,191500,810259835,4880,4880,4880,4880,0
20240903,191400,810259835,4880,4880,4880,4880,0
20240903,191300,810259835,4880,4880,4880,4880,0
20240903,191200,810259835,4880,4880,4880,4880,0
20240903,191100,810259835,4880,4880,4880,4880,0
20240903,191000,810259835,4880,4880,4880,4880,0
20240903,190900,810259835,4880,4880,4880,4880,0
20240903,190800,810259835,4880,4880,4880,4880,0
20240903,190700,810259835,4880,4880,4880,4880,5322
20240903,190600,810259835,4880,4880,4880,4880,0
20240903,190500,810259835,4880,4880,4880,4880,0
20240903,190400,810259835,4880,4880,4880,4880,0
20240903,190300,810259835,4880,4880,4880,4880,0
20240903,190200,810259835,4880,4880,4880,4880,0
20240903,190100,810259835,4880,4880,4880,4880,0
20240903,190000,810259835,4880,4880,4880,4880,0
20240903,185900,810259835,4880,4880,4880,4880,0
20240903,185800,810259835,4880,4880,4880,4880,0
20240903,185700,810259835,4880,4880,4880,4880,0
20240903,185600,810259835,4880,4880,4880,4880,0
20240903,185500,810259835,4880,4880,4880,4880,0
20240903,185400,810259835,4880,4880,4880,4880,0
20240903,185300,810259835,4880,4880,4880,4880,0
20240903,185200,810259835,4880,4880,4880,4880,0
20240903,185100,810259835,4880,4880,4880,4880,0
20240903,185000,810259835,4880,4880,4880,4880,0
20240903,184900,810259835,4880,4880,4880,4880,0
20240903,184800,810259835,4880,4880,4880,4880,0
20240903,184700,810259835,4880,4880,4880,4880,0
20240903,184600,810259835,4880,4880,4880,4880,0
20240903,184500,810259835,4880,4880,4880,4880,0
20240903,184400,810259835,4880,4880,4880,4880,0
20240903,184300,810259835,4880,4880,4880,4880,0
20240903,184200,810259835,4880,4880,4880,4880,0
20240903,184100,810259835,4880,4880,4880,4880,0
20240903,184000,810259835,4880,4880,4880,4880,0
20240903,183900,810259835,4880,4880,4880,4880,0
20240903,183800,810259835,4880,4880,4880,4880,0
20240903,183700,810259835,4880,4880,4880,4880,5322
20240903,183600,810259835,4880,4880,4880,4880,0
20240903,183500,810259835,4880,4880,4880,4880,0
20240903,183400,810259835,4880,4880,4880,4880,0
20240903,183300,810259835,4880,4880,4880,4880,0
20240903,183200,810259835,4880,4880,4880,4880,0
20240903,183100,810259835,4880,4880,4880,4880,0
20240903,183000,810259835,4880,4880,4880,4880,0
20240903,182900,810259835,4880,4880,4880,4880,0
20240903,182800,810259835,4880,4880,4880,4880,0
20240903,182700,810259835,4880,4880,4880,4880,0
20240903,182600,810259835,4880,4880,4880,4880,0
20240903,182500,810259835,4880,4880,4880,4880,0
20240903,182400,810259835,4880,4880,4880,4880,0
20240903,182300,810259835,4880,4880,4880,4880,0
20240903,182200,810259835,4880,4880,4880,4880,0
20240903,182100,810259835,4880,4880,4880,4880,0
20240903,182000,810259835,4880,4880,4880,4880,0
20240903,181900,810259835,4880,4880,4880,4880,0
20240903,181800,810259835,4880,4880,4880,4880,0
20240903,181700,810259835,4880,4880,4880,4880,0
20240903,181600,810259835,4880,4880,4880,4880,0
20240903,181500,810259835,4880,4880,4880,4880,0
20240903,181400,810259835,4880,4880,4880,4880,0
20240903,181300,810259835,4880,4880,4880,4880,0
20240903,181200,810259835,4880,4880,4880,4880,0
20240903,181100,810259835,4880,4880,4880,4880,0
20240903,181000,810259835,4880,4880,4880,4880,0
20240903,180900,810259835,4880,4880,4880,4880,0
20240903,180800,810259835,4880,4880,4880,4880,0
20240903,180700,810259835,4880,4880,4880,4880,5322
20240903,180600,810259835,4880,4880,4880,4880,0
20240903,180500,810259835,4880,4880,4880,4880,0
20240903,180400,810259835,4880,4880,4880,4880,0
20240903,180300,810259835,4880,4880,4880,4880,0
20240903,180200,810259835,4880,4880,4880,4880,0
20240903,180100,810259835,4880,4880,4880,4880,0
20240903,180000,810259835,4880,4880,4880,4880,0
20240903,175900,810259835,4880,4880,4880,4880,0
20240903,175800,810259835,4880,4880,4880,4880,0
20240903,175700,810259835,4880,4880,4880,4880,0
20240903,175600,810259835,4880,4880,4880,4880,0
20240903,175500,810259835,4880,4880,4880,4880,0
20240903,175400,810259835,4880,4880,4880,4880,0
20240903,175300,810259835,4880,4880,4880,4880,0
20240903,175200,810259835,4880,4880,4880,4880,0
20240903,175100,810259835,4880,4880,4880,4880,0
20240903,175000,810259835,4880,4880,4880,4880,0
20240903,174900,810259835,4880,4880,4880,4880,0
20240903,174800,810259835,4880,4880,4880,4880,0
20240903,174700,810259835,4880,4880,4880,4880,0
20240903,174600,810259835,4880,4880,4880,4880,0
20240903,174500,810259835,4880,4880,4880,4880,0
20240903,174400,810259835,4880,4880,4880,4880,0
20240903,174300,810259835,4880,4880,4880,4880,0
20240903,174200,810259835,4880,4880,4880,4880,0
20240903,174100,810259835,4880,4880,4880,4880,0
20240903,174000,810259835,4880,4880,4880,4880,0
20240903,173900,810259835,4880,4880,4880,4880,0
20240903,173800,810259835,4880,4880,4880,4880,0
20240903,173700,810259835,4880,4880,4880,4880,5322
20240903,173600,810259835,4880,4880,4880,4880,0
20240903,173500,810259835,4880,4880,4880,4880,0
20240903,173400,810259835,4880,4880,4880,4880,0
20240903,173300,810259835,4880,4880,4880,4880,0
20240903,173200,810259835,4880,4880,4880,4880,0
20240903,173100,810259835,4880,4880,4880,4880,0
20240903,173000,810259835,4880,4880,4880,4880,0
20240903,172900,810259835,4880,4880,4880,4880,0
20240903,172800,810259835,4880,4880,4880,4880,0
20240903,172700,810259835,4880,4880,4880,4880,0
20240903,172600,810259835,4880,4880,4880,4880,0
20240903,172500,810259835,4880,4880,4880,4880,0
20240903,172400,810259835,4880,4880,4880,4880,0
20240903,172300,810259835,4880,4880,4880,4880,0
20240903,172200,810259835,4880,4880,4880,4880,0
20240903,172100,810259835,4880,4880,4880,4880,0
20240903,172000,810259835,4880,4880,4880,4880,0
20240903,171900,810259835,4880,4880,4880,4880,0
20240903,171800,810259835,4880,4880,4880,4880,0
20240903,171700,810259835,4880,4880,4880,4880,0
20240903,171600,810259835,4880,4880,4880,4880,0
20240903,171500,810259835,4880,4880,4880,4880,0
20240903,171400,810259835,4880,4880,4880,4880,0
20240903,171300,810259835,4880,4880,4880,4880,0
20240903,171200,810259835,4880,4880,4880,4880,0
20240903,171100,810259835,4880,4880,4880,4880,0
20240903,171000,810259835,4880,4880,4880,4880,0
20240903,170900,810259835,4880,4880,4880,4880,0
20240903,170800,810259835,4880,4880,4880,4880,0
20240903,170700,810259835,4880,4880,4880,4880,5322
20240903,170600,810259835,4880,4880,4880,4880,0
20240903,170500,810259835,4880,4880,4880,4880,0
20240903,170400,810259835,4880,4880,4880,4880,0
20240903,170300,810259835,4880,4880,4880,4880,0
20240903,170200,810259835,4880,4880,4880,4880,0
20240903,170100,810259835,4880,4880,4880,4880,0
20240903,170000,810259835,4880,4880,4880,4880,0
20240903,165900,810259835,4880,4880,4880,4880,0
20240903,165800,810259835,4880,4880,4880,4880,0
20240903,165700,810259835,4880,4880,4880,4880,0
20240903,165600,810259835,4880,4880,4880,4880,0
20240903,165500,810259835,4880,4880,4880,4880,0
20240903,165400,810259835,4880,4880,4880,4880,0
20240903,165300,810259835,4880,4880,4880,4880,0
20240903,165200,810259835,4880,4880,4880,4880,0
20240903,165100,810259835,4880,4880,4880,4880,0
20240903,165000,810259835,4880,4880,4880,4880,0
20240903,164900,810259835,4880,4880,4880,4880,0
20240903,164800,810259835,4880,4880,4880,4880,0
20240903,164700,810259835,4880,4880,4880,4880,0
20240903,164600,810259835,4880,4880,4880,4880,0
20240903,164500,810259835,4880,4880,4880,4880,0
20240903,164400,810259835,4880,4880,4880,4880,0
20240903,164300,810259835,4880,4880,4880,4880,0
20240903,164200,810259835,4880,4880,4880,4880,0
20240903,164100,810259835,4880,4880,4880,4880,0
20240903,164000,810259835,4880,4880,4880,4880,0
20240903,163900,810259835,4880,4880,4880,4880,0
20240903,163800,810259835,4880,4880,4880,4880,0
20240903,163700,810259835,4880,4880,4880,4880,5322
20240903,163600,810259835,4880,4880,4880,4880,0
20240903,163500,810259835,4880,4880,4880,4880,0
20240903,163400,810259835,4880,4880,4880,4880,0
20240903,163300,810259835,4880,4880,4880,4880,0
20240903,163200,810259835,4880,4880,4880,4880,0
20240903,163100,810259835,4880,4880,4880,4880,0
20240903,163000,810259835,4880,4880,4880,4880,0
20240903,162900,810259835,4880,4880,4880,4880,0
20240903,162800,810259835,4880,4880,4880,4880,0
20240903,162700,810259835,4880,4880,4880,4880,0
20240903,162600,810259835,4880,4880,4880,4880,0
20240903,162500,810259835,4880,4880,4880,4880,0
20240903,162400,810259835,4880,4880,4880,4880,0
20240903,162300,810259835,4880,4880,4880,4880,0
20240903,162200,810259835,4880,4880,4880,4880,0
20240903,162100,810259835,4880,4880,4880,4880,0
20240903,162000,810259835,4880,4880,4880,4880,0
20240903,161900,810259835,4880,4880,4880,4880,0
20240903,161800,810259835,4880,4880,4880,4880,0
20240903,161700,810259835,4880,4880,4880,4880,0
20240903,161600,810259835,4880,4880,4880,4880,0
20240903,161500,810259835,4880,4880,4880,4880,0
20240903,161400,810259835,4880,4880,4880,4880,0
20240903,161300,810259835,4880,4880,4880,4880,0
20240903,161200,810259835,4880,4880,4880,4880,0
20240903,161100,810259835,4880,4880,4880,4880,0
20240903,161000,810259835,4880,4880,4880,4880,0
20240903,160900,810259835,4880,4880,4880,4880,0
20240903,160800,810259835,4880,4880,4880,4880,0
20240903,160700,810259835,4880,4880,4880,4880,5322
20240903,160600,810259835,4880,4880,4880,4880,0
20240903,160500,810259835,4880,4880,4880,4880,0
20240903,160400,810259835,4880,4880,4880,4880,0
20240903,160300,810259835,4880,4880,4880,4880,0
20240903,160200,810259835,4880,4880,4880,4880,0
20240903,160100,810259835,4880,4880,4880,4880,0
20240903,160000,810259835,4880,4880,4880,4880,0
20240903,155900,810259835,4880,4880,4880,4880,0
20240903,155800,810259835,4880,4880,4880,4880,0
20240903,155700,810259835,4880,4880,4880,4880,0
20240903,155600,810259835,4880,4880,4880,4880,0
20240903,155500,810259835,4880,4880,4880,4880,0
20240903,155400,810259835,4880,4880,4880,4880,0
20240903,155300,810259835,4880,4880,4880,4880,0
20240903,155200,810259835,4880,4880,4880,4880,0
20240903,155100,810259835,4880,4880,4880,4880,0
20240903,155000,810259835,4880,4880,4880,4880,0
20240903,154900,810259835,4880,4880,4880,4880,0
20240903,154800,810259835,4880,4880,4880,4880,0
20240903,154700,810259835,4880,4880,4880,4880,0
20240903,154600,810259835,4880,4880,4880,4880,0
20240903,154500,810259835,4880,4880,4880,4880,0
20240903,154400,810259835,4880,4880,4880,4880,0
20240903,154300,810259835,4880,4880,4880,4880,0
20240903,154200,810259835,4880,4880,4880,4880,0
20240903,154100,810259835,4880,4880,4880,4880,0
20240903,154000,810259835,4880,4880,4880,4880,0
20240903,153900,810259835,4880,4880,4880,4880,0
20240903,153800,810259835,4880,4880,4880,4880,0
20240903,153700,810259835,4880,4880,4880,4880,5322
20240903,153600,810259835,4880,4880,4880,4880,0
20240903,153500,810259835,4880,4880,4880,4880,0
20240903,153400,810259835,4880,4880,4880,4880,0
20240903,153300,810259835,4880,4880,4880,4880,0
20240903,153200,810259835,4880,4880,4880,4880,0
20240903,153100,810259835,4880,4880,4880,4880,0
20240903,153000,810259835,4880,4880,4880,4880,5322
20240903,152900,784288475,4820,4820,4820,4820,0
20240903,152800,784288475,4820,4820,4820,4820,0
20240903,152700,784288475,4820,4820,4820,4820,0
20240903,152600,784288475,4820,4820,4820,4820,0
20240903,152500,784288475,4820,4820,4820,4820,0
20240903,152400,784288475,4820,4820,4820,4820,0
20240903,152300,784288475,4820,4820,4820,4820,0
20240903,152200,784288475,4820,4820,4820,4820,0
20240903,152100,784288475,4820,4820,4820,4820,0
20240903,152000,784288475,4820,4820,4820,4820,0
20240903,151900,784288475,4820,4825,4825,4820,213
20240903,151800,783261215,4830,4835,4835,4830,2
20240903,151700,783251550,4810,4840,4840,4810,2542
20240903,151600,771007810,4840,4840,4840,4840,1
20240903,151500,771002970,4840,4840,4840,4840,500
20240903,151400,768582970,4820,4840,4840,4820,151
20240903,151300,767852730,4840,4840,4840,4840,0
20240903,151200,767852730,4840,4830,4840,4830,207
20240903,151100,766851350,4840,4840,4840,4835,4
20240903,151000,766832000,4810,4810,4810,4810,13
20240903,150900,766769470,4810,4815,4815,4810,1116
20240903,150800,761399410,4810,4820,4840,4810,914
20240903,150700,756986785,4820,4810,4820,4810,762
20240903,150600,753320460,4810,4800,4810,4800,404
20240903,150500,751381245,4795,4785,4795,4780,1785
20240903,150400,742830845,4785,4770,4785,4770,968
20240903,150300,738207245,4765,4765,4765,4765,318
20240903,150200,736691975,4765,4770,4770,4765,88
20240903,150100,736272425,4770,4770,4770,4770,43
20240903,150000,736067315,4770,4770,4775,4770,61
20240903,145900,735776050,4780,4775,4780,4775,754
20240903,145800,732173695,4760,4760,4780,4760,151
20240903,145700,731454410,4755,4760,4760,4755,124
20240903,145600,730864660,4760,4760,4760,4760,0
20240903,145500,730864660,4760,4765,4765,4760,111
20240903,145400,730336290,4755,4755,4755,4755,0
20240903,145300,730336290,4755,4755,4755,4755,0
20240903,145200,730336290,4755,4755,4755,4755,0
20240903,145100,730336290,4755,4755,4755,4755,0
20240903,145000,730336290,4755,4780,4780,4755,510
20240903,144900,727908490,4780,4775,4780,4755,502
20240903,144800,725509455,4780,4765,4780,4755,2600
20240903,144700,713136850,4775,4755,4775,4755,4588
20240903,144600,691312045,4760,4760,4760,4760,1206
20240903,144500,685571485,4770,4765,4770,4765,271
20240903,144400,684279345,4765,4770,4770,4765,737
20240903,144300,680765615,4770,4770,4770,4770,7
20240903,144200,680732225,4780,4780,4780,4775,1906
20240903,144100,671621715,4780,4790,4790,4780,3107
20240903,144000,656763355,4790,4790,4790,4790,497
20240903,143900,654382725,4790,4790,4790,4790,1
20240903,143800,654377935,4790,4790,4790,4790,20
20240903,143700,654282135,4790,4790,4790,4790,15
20240903,143600,654210285,4790,4790,4790,4790,5
20240903,143500,654186335,4790,4790,4790,4790,0
20240903,143400,654186335,4790,4790,4790,4785,547
20240903,143300,651568395,4785,4785,4785,4785,0
20240903,143200,651568395,4785,4800,4800,4785,102
20240903,143100,651079940,4800,4795,4800,4795,141
20240903,143000,650403190,4785,4800,4800,4785,221
20240903,142900,649342535,4790,4790,4790,4790,76
20240903,142800,648978495,4790,4790,4790,4790,0
20240903,142700,648978495,4790,4800,4800,4790,34
20240903,142600,648815495,4800,4805,4810,4800,296
20240903,142500,647392960,4805,4805,4805,4805,0
20240903,142400,647392960,4805,4785,4805,4785,628
20240903,142300,644387940,4810,4810,4810,4810,0
20240903,142200,644387940,4810,4795,4810,4790,1640
20240903,142100,636521790,4810,4810,4810,4810,0
20240903,142000,636521790,4810,4790,4810,4785,3639
20240903,141900,619086495,4790,4790,4790,4790,0
20240903,141800,619086495,4790,4800,4800,4790,3070
20240903,141700,604350725,4800,4805,4805,4800,244
20240903,141600,603178460,4805,4805,4805,4805,18
20240903,141500,603091970,4805,4805,4805,4805,518
20240903,141400,600602980,4820,4820,4820,4820,153
20240903,141300,599865520,4805,4805,4805,4800,1752
20240903,141200,591448585,4805,4805,4805,4805,550
20240903,141100,588805835,4810,4810,4810,4810,105
20240903,141000,588300785,4805,4820,4820,4800,4653
20240903,140900,565946515,4835,4825,4835,4825,206
20240903,140800,564951505,4840,4840,4840,4840,0
20240903,140700,564951505,4840,4840,4840,4840,1
20240903,140600,564946665,4820,4820,4820,4820,15
20240903,140500,564874365,4820,4820,4820,4820,0
20240903,140400,564874365,4820,4820,4820,4820,11
20240903,140300,564821345,4820,4845,4850,4815,2098
20240903,140200,554682985,4845,4845,4845,4845,200
20240903,140100,553713985,4850,4855,4855,4850,1794
20240903,140000,545012985,4855,4860,4860,4855,857
20240903,135900,540850185,4865,4870,4870,4865,2093
20240903,135800,530662140,4875,4875,4875,4875,10
20240903,135700,530613390,4875,4875,4875,4870,1064
20240903,135600,525430635,4875,4875,4875,4875,0
20240903,135500,525430635,4875,4875,4875,4870,439
20240903,135400,523290995,4875,4875,4875,4875,20
20240903,135300,523193495,4875,4865,4875,4865,34
20240903,135200,523028045,4870,4870,4870,4870,134
20240903,135100,522375465,4870,4870,4870,4870,0
20240903,135000,522375465,4870,4870,4870,4870,486
20240903,134900,520008645,4870,4875,4875,4870,761
20240903,134800,516302480,4875,4875,4875,4875,0
20240903,134700,516302480,4875,4875,4875,4875,223
20240903,134600,515215355,4880,4870,4880,4870,3
20240903,134500,515200735,4880,4870,4880,4870,3
20240903,134400,515186115,4870,4880,4880,4870,12
20240903,134300,515127635,4880,4880,4880,4880,262
20240903,134200,513849075,4870,4885,4885,4870,98
20240903,134100,513370585,4885,4885,4885,4885,562
20240903,134000,510625215,4885,4885,4885,4875,445
20240903,133900,508453990,4885,4885,4885,4885,156
20240903,133800,507691930,4885,4870,4885,4870,305
20240903,133700,506204770,4870,4870,4870,4870,102
20240903,133600,505708030,4870,4870,4870,4870,50
20240903,133500,505464530,4870,4870,4870,4870,232
20240903,133400,504334690,4870,4870,4870,4870,107
20240903,133300,503813600,4870,4870,4870,4870,8
20240903,133200,503774640,4870,4870,4870,4870,2
20240903,133100,503764900,4870,4865,4870,4865,12
20240903,133000,503706510,4865,4850,4865,4850,466
20240903,132900,501439435,4865,4865,4865,4865,102
20240903,132800,500943205,4850,4855,4855,4850,1235
20240903,132700,494948280,4865,4865,4865,4865,10
20240903,132600,494899630,4870,4870,4870,4870,0
20240903,132500,494899630,4870,4865,4870,4865,126
20240903,132400,494286630,4865,4865,4865,4865,876
20240903,132300,490024890,4865,4860,4865,4860,144
20240903,132200,489324995,4865,4865,4865,4865,0
20240903,132100,489324995,4865,4865,4865,4865,1
20240903,132000,489320130,4870,4865,4870,4865,55
20240903,131900,489052525,4870,4870,4870,4870,0
20240903,131800,489052525,4870,4865,4870,4865,453
20240903,131700,486847175,4850,4860,4860,4850,124
20240903,131600,486244775,4855,4855,4855,4855,0
20240903,131500,486244775,4855,4865,4865,4855,182
20240903,131400,485360125,4855,4865,4865,4855,1011
20240903,131300,480441720,4855,4855,4855,4855,119
20240903,131200,479863975,4860,4860,4860,4860,0
20240903,131100,479863975,4860,4860,4860,4860,1
20240903,131000,479859115,4860,4860,4860,4860,0
20240903,130900,479859115,4860,4865,4865,4860,979
20240903,130800,475096425,4870,4865,4870,4865,250
20240903,130700,473879425,4870,4865,4870,4865,288
20240903,130600,472478150,4860,4860,4860,4860,1
20240903,130500,472473290,4865,4850,4865,4850,2
20240903,130400,472463575,4860,4860,4860,4860,200
20240903,130300,471491575,4850,4860,4860,4850,636
20240903,130200,468403520,4860,4860,4860,4860,60
20240903,130100,468111920,4860,4860,4860,4860,66
20240903,130000,467791160,4865,4865,4865,4865,0
20240903,125900,467791160,4865,4865,4865,4865,15
20240903,125800,467718185,4860,4860,4860,4860,0
20240903,125700,467718185,4860,4860,4860,4860,91
20240903,125600,467275925,4860,4870,4870,4860,410
20240903,125500,465283315,4870,4860,4870,4860,197
20240903,125400,464325695,4865,4865,4865,4865,823
20240903,125300,460321800,4885,4885,4885,4885,0
20240903,125200,460321800,4885,4885,4885,4885,2
20240903,125100,460312030,4860,4855,4860,4855,733
20240903,125000,456752315,4845,4845,4845,4845,6
20240903,124900,456723245,4845,4845,4845,4845,220
20240903,124800,455657345,4845,4845,4845,4845,880
20240903,124700,451393745,4845,4855,4855,4845,294
20240903,124600,449967610,4850,4850,4850,4850,1
20240903,124500,449962760,4845,4850,4850,4845,1021
20240903,124400,445015370,4850,4860,4860,4850,18
20240903,124300,444927960,4850,4855,4855,4850,1520
20240903,124200,437555955,4855,4855,4855,4855,1
20240903,124100,437551100,4850,4855,4855,4850,222
20240903,124000,436474300,4850,4860,4860,4850,209
20240903,123900,435460610,4855,4870,4875,4855,2515
20240903,123800,423226980,4870,4880,4880,4870,459
20240903,123700,420990765,4885,4885,4885,4885,0
20240903,123600,420990765,4885,4885,4885,4885,204
20240903,123500,419994225,4875,4875,4875,4875,40
20240903,123400,419799225,4870,4870,4870,4870,0
20240903,123300,419799225,4870,4880,4885,4870,4810
20240903,123200,396320535,4880,4885,4885,4880,324
20240903,123100,394737800,4885,4900,4900,4885,800
20240903,123000,390829710,4900,4900,4900,4900,0
20240903,122900,390829710,4900,4900,4900,4900,0
20240903,122800,390829710,4900,4900,4900,4900,0
20240903,122700,390829710,4900,4900,4900,4900,0
20240903,122600,390829710,4900,4900,4900,4900,0
20240903,122500,390829710,4900,4900,4900,4900,0
20240903,122400,390829710,4900,4900,4900,4900,242
20240903,122300,389643910,4910,4910,4910,4910,219
20240903,122200,388568620,4910,4910,4910,4910,81
20240903,122100,388170910,4920,4920,4920,4920,1
20240903,122000,388165990,4910,4910,4910,4910,700
20240903,121900,384728990,4910,4910,4910,4910,0
20240903,121800,384728990,4910,4910,4910,4910,119
20240903,121700,384144700,4900,4900,4900,4900,0
20240903,121600,384144700,4900,4900,4900,4900,175
20240903,121500,383287200,4905,4905,4905,4905,120
20240903,121400,382698600,4885,4885,4885,4885,200
20240903,121300,381721600,4910,4905,4910,4905,51
20240903,121200,381471290,4905,4890,4905,4890,119
20240903,121100,380889365,4890,4895,4895,4890,644
20240903,121000,377740195,4890,4920,4920,4890,1039
20240903,120900,372644095,4920,4920,4920,4920,10
20240903,120800,372594895,4920,4920,4920,4920,1
20240903,120700,372589975,4925,4925,4925,4925,192
20240903,120600,371644375,4920,4920,4920,4920,0
20240903,120500,371644375,4920,4915,4925,4900,1041
20240903,120400,366538105,4920,4920,4920,4920,0
20240903,120300,366538105,4920,4920,4920,4920,0
20240903,120200,366538105,4920,4920,4920,4920,446
20240903,120100,364343785,4915,4915,4915,4915,0
20240903,120000,364343785,4915,4915,4915,4915,1000
20240903,115900,359428785,4915,4915,4915,4915,0
20240903,115800,359428785,4915,4915,4915,4915,1
20240903,115700,359423870,4915,4915,4915,4915,0
20240903,115600,359423870,4915,4915,4915,4915,0
20240903,115500,359423870,4915,4915,4915,4915,11
20240903,115400,359369805,4915,4915,4915,4915,3
20240903,115300,359355060,4890,4895,4895,4890,1365
20240903,115200,352679955,4895,4895,4895,4895,0
20240903,115100,352679955,4895,4895,4895,4895,0
20240903,115000,352679955,4895,4895,4895,4895,0
20240903,114900,352679955,4895,4895,4895,4895,0
20240903,114800,352679955,4895,4895,4895,4895,493
20240903,114700,350266720,4895,4905,4905,4895,298
20240903,114600,348805550,4905,4905,4905,4905,166
20240903,114500,347991320,4905,4905,4905,4905,269
20240903,114400,346671875,4915,4920,4920,4915,288
20240903,114300,345256255,4915,4915,4915,4915,0
20240903,114200,345256255,4915,4915,4915,4915,0
20240903,114100,345256255,4915,4920,4920,4915,304
20240903,114000,343762090,4925,4925,4925,4925,0
20240903,113900,343762090,4925,4920,4925,4920,701
20240903,113800,340312460,4930,4930,4930,4930,0
20240903,113700,340312460,4930,4930,4930,4930,0
20240903,113600,340312460,4930,4930,4930,4930,202
20240903,113500,339316600,4930,4930,4930,4930,0
20240903,113400,339316600,4930,4930,4930,4930,0
20240903,113300,339316600,4930,4930,4930,4930,5
20240903,113200,339291950,4930,4920,4930,4920,1635
20240903,113100,331240315,4920,4920,4920,4920,0
20240903,113000,331240315,4920,4920,4920,4920,34
20240903,112900,331073035,4915,4915,4915,4915,20
20240903,112800,330974735,4930,4930,4930,4930,1
20240903,112700,330969805,4930,4930,4930,4930,1000
20240903,112600,326039805,4925,4920,4925,4910,414
20240903,112500,324002815,4895,4895,4895,4895,0
20240903,112400,324002815,4895,4895,4895,4895,0
20240903,112300,324002815,4895,4895,4895,4895,80
20240903,112200,323611215,4885,4885,4885,4885,0
20240903,112100,323611215,4885,4905,4905,4885,480
20240903,112000,321264390,4915,4920,4930,4915,328
20240903,111900,319650575,4925,4925,4925,4925,206
20240903,111800,318636025,4930,4930,4930,4930,0
20240903,111700,318636025,4930,4930,4930,4930,0
20240903,111600,318636025,4930,4930,4930,4930,0
20240903,111500,318636025,4930,4930,4930,4930,0
20240903,111400,318636025,4930,4935,4935,4930,597
20240903,111300,315690315,4935,4935,4935,4935,133
20240903,111200,315033960,4935,4920,4935,4920,464
20240903,111100,312744965,4915,4915,4915,4915,0
20240903,111000,312744965,4915,4915,4915,4915,690
20240903,110900,309353615,4930,4930,4930,4930,118
20240903,110800,308771875,4910,4910,4910,4910,0
20240903,110700,308771875,4910,4910,4910,4910,250
20240903,110600,307544375,4930,4930,4930,4930,77
20240903,110500,307164765,4930,4930,4935,4930,43
20240903,110400,306952765,4925,4925,4925,4925,603
20240903,110300,303982990,4930,4930,4930,4930,166
20240903,110200,303164610,4930,4930,4930,4930,143
20240903,110100,302459620,4920,4930,4930,4920,1037
20240903,110000,297353765,4930,4935,4940,4930,426
20240903,105900,295251440,4930,4920,4930,4920,486
20240903,105800,292856545,4920,4920,4920,4920,49
20240903,105700,292615465,4920,4915,4920,4915,296
20240903,105600,291159410,4915,4915,4915,4915,0
20240903,105500,291159410,4915,4915,4915,4915,68
20240903,105400,290825190,4915,4880,4915,4880,1356
20240903,105300,284189830,4900,4880,4900,4880,401
20240903,105200,282232930,4905,4905,4905,4905,506
20240903,105100,279751000,4880,4880,4885,4880,1239
20240903,105000,273702225,4910,4910,4910,4910,0
20240903,104900,273702225,4910,4900,4910,4900,434
20240903,104800,271571785,4895,4895,4895,4895,28
20240903,104700,271434725,4895,4900,4900,4865,966
20240903,104600,266721630,4900,4900,4900,4900,7
20240903,104500,266687330,4900,4900,4900,4900,100
20240903,104400,266197330,4900,4900,4900,4900,3
20240903,104300,266182630,4920,4925,4925,4920,365
20240903,104200,264386620,4920,4920,4920,4920,773
20240903,104100,260583460,4930,4930,4930,4930,0
20240903,104000,260583460,4930,4930,4930,4930,21
20240903,103900,260479930,4930,4930,4930,4930,100
20240903,103800,259986930,4930,4930,4930,4930,1092
20240903,103700,254603370,4930,4925,4930,4915,1145
20240903,103600,248972990,4925,4900,4925,4900,171
20240903,103500,248130840,4930,4930,4930,4930,0
20240903,103400,248130840,4930,4930,4930,4930,600
20240903,103300,245172840,4930,4925,4930,4925,25
20240903,103200,245049650,4930,4930,4930,4930,102
20240903,103100,244546790,4930,4925,4930,4925,369
20240903,103000,242729225,4925,4895,4925,4895,1695
20240903,102900,234415345,4895,4895,4895,4895,41
20240903,102800,234214650,4875,4875,4875,4875,0
20240903,102700,234214650,4875,4875,4875,4875,0
20240903,102600,234214650,4875,4875,4875,4875,30
20240903,102500,234068400,4875,4875,4875,4875,200
20240903,102400,233093400,4875,4875,4875,4875,0
20240903,102300,233093400,4875,4885,4885,4875,300
20240903,102200,231630565,4885,4885,4885,4885,0
20240903,102100,231630565,4885,4885,4885,4885,0
20240903,102000,231630565,4885,4890,4890,4885,95
20240903,101900,231166115,4885,4885,4885,4885,501
20240903,101800,228718730,4885,4885,4885,4885,200
20240903,101700,227741730,4900,4895,4900,4895,415
20240903,101600,225710135,4890,4890,4890,4890,19
20240903,101500,225617225,4890,4890,4890,4890,1
20240903,101400,225612335,4890,4905,4905,4890,1017
20240903,101300,220631540,4905,4910,4910,4905,128
20240903,101200,220003195,4915,4920,4920,4915,221
20240903,101100,218916970,4920,4920,4920,4920,3
20240903,101000,218902210,4925,4920,4925,4920,80
20240903,100900,218508215,4915,4915,4915,4915,19
20240903,100800,218414830,4895,4910,4910,4895,914
20240903,100700,213937290,4910,4910,4910,4910,0
20240903,100600,213937290,4910,4910,4910,4910,0
20240903,100500,213937290,4910,4910,4910,4910,600
20240903,100400,210991290,4890,4905,4905,4890,453
20240903,100300,208771170,4910,4910,4910,4910,0
20240903,100200,208771170,4910,4910,4910,4910,25
20240903,100100,208648420,4910,4910,4910,4885,4
20240903,100000,208628805,4905,4905,4905,4900,967
20240903,095900,203885675,4910,4910,4910,4910,1
20240903,095800,203880765,4865,4890,4890,4865,326
20240903,095700,202291375,4860,4860,4880,4860,637
20240903,095600,199188180,4855,4870,4870,4855,290
20240903,095500,197778665,4870,4865,4870,4865,115
20240903,095400,197218820,4865,4855,4865,4855,142
20240903,095300,196528490,4855,4855,4855,4855,0
20240903,095200,196528490,4855,4855,4855,4855,0
20240903,095100,196528490,4855,4875,4880,4855,1785
20240903,095000,187835070,4880,4885,4885,4880,837
20240903,094900,183750010,4885,4885,4885,4885,0
20240903,094800,183750010,4885,4885,4885,4885,2
20240903,094700,183740240,4885,4885,4885,4885,5
20240903,094600,183715815,4910,4915,4915,4890,1155
20240903,094500,178064095,4915,4915,4915,4915,3
20240903,094400,178049350,4920,4885,4920,4880,202
20240903,094300,177062355,4880,4930,4930,4880,1592
20240903,094200,169246125,4935,4940,4940,4930,1967
20240903,094100,159543365,4935,4940,4945,4935,205
20240903,094000,158530685,4940,4925,4940,4925,1685
20240903,093900,150224335,4925,4920,4925,4920,15
20240903,093800,150150470,4925,4920,4925,4920,202
20240903,093700,149155885,4925,4925,4925,4925,9
20240903,093600,149111560,4925,4925,4925,4925,45
20240903,093500,148889935,4895,4895,4895,4895,429
20240903,093400,146789980,4895,4895,4895,4895,1
20240903,093300,146785085,4900,4905,4910,4895,2321
20240903,093200,135404770,4910,4910,4910,4910,313
20240903,093100,133867940,4920,4925,4925,4920,10
20240903,093000,133818715,4905,4905,4905,4905,45
20240903,092900,133597990,4925,4925,4925,4925,264
20240903,092800,132297790,4925,4905,4925,4905,1157
20240903,092700,126612330,4905,4905,4905,4905,0
20240903,092600,126612330,4905,4905,4905,4905,21
20240903,092500,126509325,4900,4880,4900,4850,579
20240903,092400,123675255,4875,4870,4875,4870,415
20240903,092300,121653220,4845,4860,4865,4845,1147
20240903,092200,116087460,4865,4875,4875,4865,35
20240903,092100,115917175,4865,4890,4890,4865,1392
20240903,092000,109132890,4895,4895,4895,4895,172
20240903,091900,108290950,4895,4895,4895,4895,219
20240903,091800,107218945,4910,4895,4915,4890,244
20240903,091700,106022550,4900,4910,4910,4865,1555
20240903,091600,98412650,4940,4935,4940,4900,306
20240903,091500,96911110,4935,4925,4935,4925,622
20240903,091400,93844890,4920,4925,4945,4905,377
20240903,091300,91990745,4945,4945,4945,4945,59
20240903,091200,91698990,4915,4935,4935,4915,1415
20240903,091100,84727935,4930,4950,4950,4930,2182
20240903,091000,73934495,4965,4940,4970,4940,973
20240903,090900,69122110,4940,4975,4975,4940,216
20240903,090800,68053495,4970,4935,4970,4920,559
20240903,090700,65281440,4925,4955,4955,4925,1771
20240903,090600,56537510,4980,4950,4980,4945,498
20240903,090500,54070245,4950,4935,4950,4935,5789
20240903,090400,25476285,4935,4890,4935,4890,1358
20240903,090300,18810380,4855,4890,4890,4850,886
20240903,090200,14507245,4855,4905,4915,4855,722
20240903,090100,10980120,4885,4885,4885,4885,0
20240903,090000,10980120,4885,4875,4890,4850,2240