KissMeData/099430/min/candle-20240904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240904,200300,4620720390,5340,5340,5340,5340,12019
20240904,200200,4620720390,5340,5340,5340,5340,0
20240904,200100,4620720390,5340,5340,5340,5340,0
20240904,200000,4620720390,5340,5340,5340,5340,0
20240904,195900,4620720390,5340,5340,5340,5340,0
20240904,195800,4620720390,5340,5340,5340,5340,0
20240904,195700,4620720390,5340,5340,5340,5340,0
20240904,195600,4620720390,5340,5340,5340,5340,0
20240904,195500,4620720390,5340,5340,5340,5340,0
20240904,195400,4620720390,5340,5340,5340,5340,0
20240904,195300,4620720390,5340,5340,5340,5340,0
20240904,195200,4620720390,5340,5340,5340,5340,0
20240904,195100,4620720390,5340,5340,5340,5340,0
20240904,195000,4620720390,5340,5340,5340,5340,0
20240904,194900,4620720390,5340,5340,5340,5340,0
20240904,194800,4620720390,5340,5340,5340,5340,0
20240904,194700,4620720390,5340,5340,5340,5340,0
20240904,194600,4620720390,5340,5340,5340,5340,0
20240904,194500,4620720390,5340,5340,5340,5340,0
20240904,194400,4620720390,5340,5340,5340,5340,0
20240904,194300,4620720390,5340,5340,5340,5340,0
20240904,194200,4620720390,5340,5340,5340,5340,0
20240904,194100,4620720390,5340,5340,5340,5340,0
20240904,194000,4620720390,5340,5340,5340,5340,0
20240904,193900,4620720390,5340,5340,5340,5340,0
20240904,193800,4620720390,5340,5340,5340,5340,0
20240904,193700,4620720390,5340,5340,5340,5340,0
20240904,193600,4620720390,5340,5340,5340,5340,0
20240904,193500,4620720390,5340,5340,5340,5340,0
20240904,193400,4620720390,5340,5340,5340,5340,0
20240904,193300,4620720390,5340,5340,5340,5340,12019
20240904,193200,4620720390,5340,5340,5340,5340,0
20240904,193100,4620720390,5340,5340,5340,5340,0
20240904,193000,4620720390,5340,5340,5340,5340,0
20240904,192900,4620720390,5340,5340,5340,5340,0
20240904,192800,4620720390,5340,5340,5340,5340,0
20240904,192700,4620720390,5340,5340,5340,5340,0
20240904,192600,4620720390,5340,5340,5340,5340,0
20240904,192500,4620720390,5340,5340,5340,5340,0
20240904,192400,4620720390,5340,5340,5340,5340,0
20240904,192300,4620720390,5340,5340,5340,5340,0
20240904,192200,4620720390,5340,5340,5340,5340,0
20240904,192100,4620720390,5340,5340,5340,5340,0
20240904,192000,4620720390,5340,5340,5340,5340,0
20240904,191900,4620720390,5340,5340,5340,5340,0
20240904,191800,4620720390,5340,5340,5340,5340,0
20240904,191700,4620720390,5340,5340,5340,5340,0
20240904,191600,4620720390,5340,5340,5340,5340,0
20240904,191500,4620720390,5340,5340,5340,5340,0
20240904,191400,4620720390,5340,5340,5340,5340,0
20240904,191300,4620720390,5340,5340,5340,5340,0
20240904,191200,4620720390,5340,5340,5340,5340,0
20240904,191100,4620720390,5340,5340,5340,5340,0
20240904,191000,4620720390,5340,5340,5340,5340,0
20240904,190900,4620720390,5340,5340,5340,5340,0
20240904,190800,4620720390,5340,5340,5340,5340,0
20240904,190700,4620720390,5340,5340,5340,5340,0
20240904,190600,4620720390,5340,5340,5340,5340,0
20240904,190500,4620720390,5340,5340,5340,5340,0
20240904,190400,4620720390,5340,5340,5340,5340,0
20240904,190300,4620720390,5340,5340,5340,5340,12019
20240904,190200,4620720390,5340,5340,5340,5340,0
20240904,190100,4620720390,5340,5340,5340,5340,0
20240904,190000,4620720390,5340,5340,5340,5340,0
20240904,185900,4620720390,5340,5340,5340,5340,0
20240904,185800,4620720390,5340,5340,5340,5340,0
20240904,185700,4620720390,5340,5340,5340,5340,0
20240904,185600,4620720390,5340,5340,5340,5340,0
20240904,185500,4620720390,5340,5340,5340,5340,0
20240904,185400,4620720390,5340,5340,5340,5340,0
20240904,185300,4620720390,5340,5340,5340,5340,0
20240904,185200,4620720390,5340,5340,5340,5340,0
20240904,185100,4620720390,5340,5340,5340,5340,0
20240904,185000,4620720390,5340,5340,5340,5340,0
20240904,184900,4620720390,5340,5340,5340,5340,0
20240904,184800,4620720390,5340,5340,5340,5340,0
20240904,184700,4620720390,5340,5340,5340,5340,0
20240904,184600,4620720390,5340,5340,5340,5340,0
20240904,184500,4620720390,5340,5340,5340,5340,0
20240904,184400,4620720390,5340,5340,5340,5340,0
20240904,184300,4620720390,5340,5340,5340,5340,0
20240904,184200,4620720390,5340,5340,5340,5340,0
20240904,184100,4620720390,5340,5340,5340,5340,0
20240904,184000,4620720390,5340,5340,5340,5340,0
20240904,183900,4620720390,5340,5340,5340,5340,0
20240904,183800,4620720390,5340,5340,5340,5340,0
20240904,183700,4620720390,5340,5340,5340,5340,0
20240904,183600,4620720390,5340,5340,5340,5340,0
20240904,183500,4620720390,5340,5340,5340,5340,0
20240904,183400,4620720390,5340,5340,5340,5340,0
20240904,183300,4620720390,5340,5340,5340,5340,12019
20240904,183200,4620720390,5340,5340,5340,5340,0
20240904,183100,4620720390,5340,5340,5340,5340,0
20240904,183000,4620720390,5340,5340,5340,5340,0
20240904,182900,4620720390,5340,5340,5340,5340,0
20240904,182800,4620720390,5340,5340,5340,5340,0
20240904,182700,4620720390,5340,5340,5340,5340,0
20240904,182600,4620720390,5340,5340,5340,5340,0
20240904,182500,4620720390,5340,5340,5340,5340,0
20240904,182400,4620720390,5340,5340,5340,5340,0
20240904,182300,4620720390,5340,5340,5340,5340,0
20240904,182200,4620720390,5340,5340,5340,5340,0
20240904,182100,4620720390,5340,5340,5340,5340,0
20240904,182000,4620720390,5340,5340,5340,5340,0
20240904,181900,4620720390,5340,5340,5340,5340,0
20240904,181800,4620720390,5340,5340,5340,5340,0
20240904,181700,4620720390,5340,5340,5340,5340,0
20240904,181600,4620720390,5340,5340,5340,5340,0
20240904,181500,4620720390,5340,5340,5340,5340,0
20240904,181400,4620720390,5340,5340,5340,5340,0
20240904,181300,4620720390,5340,5340,5340,5340,0
20240904,181200,4620720390,5340,5340,5340,5340,0
20240904,181100,4620720390,5340,5340,5340,5340,0
20240904,181000,4620720390,5340,5340,5340,5340,0
20240904,180900,4620720390,5340,5340,5340,5340,0
20240904,180800,4620720390,5340,5340,5340,5340,0
20240904,180700,4620720390,5340,5340,5340,5340,0
20240904,180600,4620720390,5340,5340,5340,5340,0
20240904,180500,4620720390,5340,5340,5340,5340,0
20240904,180400,4620720390,5340,5340,5340,5340,0
20240904,180300,4620720390,5340,5340,5340,5340,12019
20240904,180200,4620720390,5340,5340,5340,5340,0
20240904,180100,4620720390,5340,5340,5340,5340,0
20240904,180000,4620720390,5340,5340,5340,5340,0
20240904,175900,4620720390,5340,5340,5340,5340,0
20240904,175800,4620720390,5340,5340,5340,5340,0
20240904,175700,4620720390,5340,5340,5340,5340,0
20240904,175600,4620720390,5340,5340,5340,5340,0
20240904,175500,4620720390,5340,5340,5340,5340,0
20240904,175400,4620720390,5340,5340,5340,5340,0
20240904,175300,4620720390,5340,5340,5340,5340,0
20240904,175200,4620720390,5340,5340,5340,5340,0
20240904,175100,4620720390,5340,5340,5340,5340,0
20240904,175000,4620720390,5340,5340,5340,5340,0
20240904,174900,4620720390,5340,5340,5340,5340,0
20240904,174800,4620720390,5340,5340,5340,5340,0
20240904,174700,4620720390,5340,5340,5340,5340,0
20240904,174600,4620720390,5340,5340,5340,5340,0
20240904,174500,4620720390,5340,5340,5340,5340,0
20240904,174400,4620720390,5340,5340,5340,5340,0
20240904,174300,4620720390,5340,5340,5340,5340,0
20240904,174200,4620720390,5340,5340,5340,5340,0
20240904,174100,4620720390,5340,5340,5340,5340,0
20240904,174000,4620720390,5340,5340,5340,5340,0
20240904,173900,4620720390,5340,5340,5340,5340,0
20240904,173800,4620720390,5340,5340,5340,5340,0
20240904,173700,4620720390,5340,5340,5340,5340,0
20240904,173600,4620720390,5340,5340,5340,5340,0
20240904,173500,4620720390,5340,5340,5340,5340,0
20240904,173400,4620720390,5340,5340,5340,5340,0
20240904,173300,4620720390,5340,5340,5340,5340,12019
20240904,173200,4620720390,5340,5340,5340,5340,0
20240904,173100,4620720390,5340,5340,5340,5340,0
20240904,173000,4620720390,5340,5340,5340,5340,0
20240904,172900,4620720390,5340,5340,5340,5340,0
20240904,172800,4620720390,5340,5340,5340,5340,0
20240904,172700,4620720390,5340,5340,5340,5340,0
20240904,172600,4620720390,5340,5340,5340,5340,0
20240904,172500,4620720390,5340,5340,5340,5340,0
20240904,172400,4620720390,5340,5340,5340,5340,0
20240904,172300,4620720390,5340,5340,5340,5340,0
20240904,172200,4620720390,5340,5340,5340,5340,0
20240904,172100,4620720390,5340,5340,5340,5340,0
20240904,172000,4620720390,5340,5340,5340,5340,0
20240904,171900,4620720390,5340,5340,5340,5340,0
20240904,171800,4620720390,5340,5340,5340,5340,0
20240904,171700,4620720390,5340,5340,5340,5340,0
20240904,171600,4620720390,5340,5340,5340,5340,0
20240904,171500,4620720390,5340,5340,5340,5340,0
20240904,171400,4620720390,5340,5340,5340,5340,0
20240904,171300,4620720390,5340,5340,5340,5340,0
20240904,171200,4620720390,5340,5340,5340,5340,0
20240904,171100,4620720390,5340,5340,5340,5340,0
20240904,171000,4620720390,5340,5340,5340,5340,0
20240904,170900,4620720390,5340,5340,5340,5340,0
20240904,170800,4620720390,5340,5340,5340,5340,0
20240904,170700,4620720390,5340,5340,5340,5340,0
20240904,170600,4620720390,5340,5340,5340,5340,0
20240904,170500,4620720390,5340,5340,5340,5340,0
20240904,170400,4620720390,5340,5340,5340,5340,0
20240904,170300,4620720390,5340,5340,5340,5340,12019
20240904,170200,4620720390,5340,5340,5340,5340,0
20240904,170100,4620720390,5340,5340,5340,5340,0
20240904,170000,4620720390,5340,5340,5340,5340,0
20240904,165900,4620720390,5340,5340,5340,5340,0
20240904,165800,4620720390,5340,5340,5340,5340,0
20240904,165700,4620720390,5340,5340,5340,5340,0
20240904,165600,4620720390,5340,5340,5340,5340,0
20240904,165500,4620720390,5340,5340,5340,5340,0
20240904,165400,4620720390,5340,5340,5340,5340,0
20240904,165300,4620720390,5340,5340,5340,5340,0
20240904,165200,4620720390,5340,5340,5340,5340,0
20240904,165100,4620720390,5340,5340,5340,5340,0
20240904,165000,4620720390,5340,5340,5340,5340,0
20240904,164900,4620720390,5340,5340,5340,5340,0
20240904,164800,4620720390,5340,5340,5340,5340,0
20240904,164700,4620720390,5340,5340,5340,5340,0
20240904,164600,4620720390,5340,5340,5340,5340,0
20240904,164500,4620720390,5340,5340,5340,5340,0
20240904,164400,4620720390,5340,5340,5340,5340,0
20240904,164300,4620720390,5340,5340,5340,5340,0
20240904,164200,4620720390,5340,5340,5340,5340,0
20240904,164100,4620720390,5340,5340,5340,5340,0
20240904,164000,4620720390,5340,5340,5340,5340,0
20240904,163900,4620720390,5340,5340,5340,5340,0
20240904,163800,4620720390,5340,5340,5340,5340,0
20240904,163700,4620720390,5340,5340,5340,5340,0
20240904,163600,4620720390,5340,5340,5340,5340,0
20240904,163500,4620720390,5340,5340,5340,5340,0
20240904,163400,4620720390,5340,5340,5340,5340,0
20240904,163300,4620720390,5340,5340,5340,5340,12019
20240904,163200,4620720390,5340,5340,5340,5340,0
20240904,163100,4620720390,5340,5340,5340,5340,0
20240904,163000,4620720390,5340,5340,5340,5340,0
20240904,162900,4620720390,5340,5340,5340,5340,0
20240904,162800,4620720390,5340,5340,5340,5340,0
20240904,162700,4620720390,5340,5340,5340,5340,0
20240904,162600,4620720390,5340,5340,5340,5340,0
20240904,162500,4620720390,5340,5340,5340,5340,0
20240904,162400,4620720390,5340,5340,5340,5340,0
20240904,162300,4620720390,5340,5340,5340,5340,0
20240904,162200,4620720390,5340,5340,5340,5340,0
20240904,162100,4620720390,5340,5340,5340,5340,0
20240904,162000,4620720390,5340,5340,5340,5340,0
20240904,161900,4620720390,5340,5340,5340,5340,0
20240904,161800,4620720390,5340,5340,5340,5340,0
20240904,161700,4620720390,5340,5340,5340,5340,0
20240904,161600,4620720390,5340,5340,5340,5340,0
20240904,161500,4620720390,5340,5340,5340,5340,0
20240904,161400,4620720390,5340,5340,5340,5340,0
20240904,161300,4620720390,5340,5340,5340,5340,0
20240904,161200,4620720390,5340,5340,5340,5340,0
20240904,161100,4620720390,5340,5340,5340,5340,0
20240904,161000,4620720390,5340,5340,5340,5340,0
20240904,160900,4620720390,5340,5340,5340,5340,0
20240904,160800,4620720390,5340,5340,5340,5340,0
20240904,160700,4620720390,5340,5340,5340,5340,0
20240904,160600,4620720390,5340,5340,5340,5340,0
20240904,160500,4620720390,5340,5340,5340,5340,0
20240904,160400,4620720390,5340,5340,5340,5340,0
20240904,160300,4620720390,5340,5340,5340,5340,12019
20240904,160200,4620720390,5340,5340,5340,5340,0
20240904,160100,4620720390,5340,5340,5340,5340,0
20240904,160000,4620720390,5340,5340,5340,5340,0
20240904,155900,4620720390,5340,5340,5340,5340,0
20240904,155800,4620720390,5340,5340,5340,5340,0
20240904,155700,4620720390,5340,5340,5340,5340,0
20240904,155600,4620720390,5340,5340,5340,5340,0
20240904,155500,4620720390,5340,5340,5340,5340,0
20240904,155400,4620720390,5340,5340,5340,5340,0
20240904,155300,4620720390,5340,5340,5340,5340,0
20240904,155200,4620720390,5340,5340,5340,5340,0
20240904,155100,4620720390,5340,5340,5340,5340,0
20240904,155000,4620720390,5340,5340,5340,5340,0
20240904,154900,4620720390,5340,5340,5340,5340,0
20240904,154800,4620720390,5340,5340,5340,5340,0
20240904,154700,4620720390,5340,5340,5340,5340,0
20240904,154600,4620720390,5340,5340,5340,5340,0
20240904,154500,4620720390,5340,5340,5340,5340,0
20240904,154400,4620720390,5340,5340,5340,5340,0
20240904,154300,4620720390,5340,5340,5340,5340,0
20240904,154200,4620720390,5340,5340,5340,5340,0
20240904,154100,4620720390,5340,5340,5340,5340,0
20240904,154000,4620720390,5340,5340,5340,5340,0
20240904,153900,4620720390,5340,5340,5340,5340,0
20240904,153800,4620720390,5340,5340,5340,5340,0
20240904,153700,4620720390,5340,5340,5340,5340,0
20240904,153600,4620720390,5340,5340,5340,5340,0
20240904,153500,4620720390,5340,5340,5340,5340,0
20240904,153400,4620720390,5340,5340,5340,5340,0
20240904,153300,4620720390,5340,5340,5340,5340,12019
20240904,153200,4620720390,5340,5340,5340,5340,0
20240904,153100,4620720390,5340,5340,5340,5340,0
20240904,153000,4620720390,5340,5340,5340,5340,12019
20240904,152900,4556538930,5370,5370,5370,5370,0
20240904,152800,4556538930,5370,5370,5370,5370,0
20240904,152700,4556538930,5370,5370,5370,5370,0
20240904,152600,4556538930,5370,5370,5370,5370,0
20240904,152500,4556538930,5370,5370,5370,5370,0
20240904,152400,4556538930,5370,5370,5370,5370,0
20240904,152300,4556538930,5370,5370,5370,5370,0
20240904,152200,4556538930,5370,5370,5370,5370,0
20240904,152100,4556538930,5370,5370,5370,5370,0
20240904,152000,4556538930,5370,5370,5370,5370,0
20240904,151900,4556538930,5370,5340,5380,5320,13643
20240904,151800,4483566950,5340,5320,5340,5300,1614
20240904,151700,4474976260,5330,5320,5330,5310,1640
20240904,151600,4466252500,5320,5310,5320,5290,1103
20240904,151500,4460396470,5320,5300,5320,5270,1682
20240904,151400,4451473330,5270,5280,5300,5270,1815
20240904,151300,4441875580,5280,5290,5310,5270,1001
20240904,151200,4436586880,5310,5280,5310,5280,2193
20240904,151100,4424996040,5280,5320,5320,5270,2180
20240904,151000,4413477370,5320,5300,5320,5300,43
20240904,150900,4413249030,5300,5320,5320,5300,1902
20240904,150800,4403165540,5300,5260,5320,5260,5460
20240904,150700,4374215270,5270,5260,5310,5250,11234
20240904,150600,4314705870,5240,5240,5280,5240,1502
20240904,150500,4306835190,5240,5240,5300,5240,2574
20240904,150400,4293318790,5300,5270,5300,5200,31967
20240904,150300,4125748280,5230,5260,5260,5230,7395
20240904,150200,4086991880,5260,5260,5260,5240,2173
20240904,150100,4075580370,5250,5250,5250,5250,4832
20240904,150000,4050212370,5250,5270,5280,5230,11445
20240904,145900,3990276230,5250,5260,5280,5250,6458
20240904,145800,3956263550,5260,5260,5260,5250,1914
20240904,145700,3946214990,5260,5260,5260,5250,1799
20240904,145600,3936762160,5260,5260,5260,5250,1888
20240904,145500,3926845000,5260,5250,5260,5240,1995
20240904,145400,3916385780,5250,5240,5250,5240,1940
20240904,145300,3906215240,5250,5250,5250,5250,2296
20240904,145200,3894161240,5250,5240,5260,5240,272
20240904,145100,3892733840,5240,5250,5260,5240,2127
20240904,145000,3881572110,5250,5250,5250,5250,2063
20240904,144900,3870741360,5250,5260,5260,5250,1846
20240904,144800,3861048860,5260,5250,5260,5240,4116
20240904,144700,3839444790,5260,5260,5260,5250,2038
20240904,144600,3828745250,5270,5260,5270,5250,2536
20240904,144500,3815403270,5260,5270,5270,5250,1831
20240904,144400,3805785170,5270,5260,5270,5240,1653
20240904,144300,3797107880,5260,5250,5260,5250,2742
20240904,144200,3782711000,5260,5250,5260,5250,2366
20240904,144100,3770289230,5270,5250,5270,5250,738
20240904,144000,3766414670,5250,5260,5260,5250,2619
20240904,143900,3752653850,5260,5250,5280,5250,394
20240904,143800,3750584950,5260,5270,5270,5260,1120
20240904,143700,3744693730,5250,5290,5290,5240,1914
20240904,143600,3734645750,5290,5250,5290,5240,2969
20240904,143500,3719063200,5240,5240,5240,5230,1660
20240904,143400,3710365330,5240,5250,5250,5240,2015
20240904,143300,3699806530,5250,5240,5250,5230,1721
20240904,143200,3690790040,5230,5250,5250,5230,1973
20240904,143100,3680451840,5260,5260,5260,5240,3626
20240904,143000,3661404250,5270,5280,5290,5270,1356
20240904,142900,3654246420,5290,5250,5290,5250,4219
20240904,142800,3632063250,5250,5240,5250,5240,407
20240904,142700,3629926510,5230,5250,5260,5230,1678
20240904,142600,3621132080,5250,5260,5260,5230,2907
20240904,142500,3605903560,5240,5250,5250,5230,3875
20240904,142400,3585613100,5250,5250,5250,5240,3544
20240904,142300,3567029770,5250,5260,5260,5240,3349
20240904,142200,3549445760,5260,5250,5260,5240,1630
20240904,142100,3540891790,5250,5260,5260,5240,1646
20240904,142000,3532264050,5260,5240,5260,5240,34
20240904,141900,3532085430,5240,5240,5260,5240,4970
20240904,141800,3505979450,5260,5260,5270,5250,4052
20240904,141700,3484686810,5270,5260,5270,5260,2816
20240904,141600,3469853780,5250,5250,5260,5240,2934
20240904,141500,3454477210,5230,5270,5270,5230,1438
20240904,141400,3446933770,5270,5240,5270,5240,2775
20240904,141300,3432392690,5240,5240,5260,5230,1826
20240904,141200,3422829920,5230,5260,5260,5230,8033
20240904,141100,3380665520,5260,5270,5270,5250,6870
20240904,141000,3344509530,5270,5280,5280,5270,2068
20240904,140900,3333610000,5290,5270,5290,5270,2179
20240904,140800,3322117440,5270,5260,5280,5260,1577
20240904,140700,3313796820,5270,5270,5280,5260,3134
20240904,140600,3297303840,5270,5280,5290,5270,2864
20240904,140500,3282202060,5270,5280,5300,5270,3090
20240904,140400,3265890840,5290,5290,5290,5280,1278
20240904,140300,3259130230,5290,5310,5310,5290,1722
20240904,140200,3250020810,5290,5290,5300,5290,4363
20240904,140100,3226917640,5280,5300,5320,5280,7971
20240904,140000,3184798760,5300,5300,5300,5290,2168
20240904,135900,3173327830,5300,5320,5320,5300,3546
20240904,135800,3154533690,5320,5310,5330,5290,19796
20240904,135700,3049638380,5310,5350,5350,5310,2963
20240904,135600,3033904810,5310,5330,5330,5310,4785
20240904,135500,3008465000,5340,5340,5340,5340,602
20240904,135400,3005250320,5340,5330,5340,5320,1774
20240904,135300,2995811010,5320,5340,5340,5320,1616
20240904,135200,2987210720,5340,5350,5350,5330,1710
20240904,135100,2978092580,5330,5340,5340,5330,1681
20240904,135000,2969116500,5340,5330,5340,5330,1885
20240904,134900,2959068400,5330,5340,5340,5330,2059
20240904,134800,2948092420,5340,5340,5340,5340,1601
20240904,134700,2939543080,5350,5340,5350,5340,52
20240904,134600,2939265380,5340,5330,5340,5330,1516
20240904,134500,2931185090,5330,5360,5360,5330,1753
20240904,134400,2921841330,5330,5350,5350,5330,12476
20240904,134300,2855259390,5340,5360,5370,5340,1644
20240904,134200,2846460220,5340,5350,5350,5340,1951
20240904,134100,2836022480,5350,5370,5370,5350,7127
20240904,134000,2797864040,5370,5390,5390,5370,1770
20240904,133900,2788358940,5390,5370,5390,5360,2194
20240904,133800,2776578730,5370,5390,5390,5370,2021
20240904,133700,2765725420,5390,5370,5390,5370,1957
20240904,133600,2755216130,5380,5380,5380,5380,0
20240904,133500,2755216130,5380,5390,5390,5360,2969
20240904,133400,2739256120,5390,5400,5400,5390,42
20240904,133300,2739029640,5380,5400,5400,5380,3595
20240904,133200,2719669240,5410,5420,5430,5410,683
20240904,133100,2715964060,5410,5400,5410,5400,1646
20240904,133000,2707075540,5400,5410,5410,5400,1509
20240904,132900,2698913070,5420,5420,5420,5420,655
20240904,132800,2695362970,5420,5420,5420,5420,684
20240904,132700,2691655690,5430,5430,5430,5430,97
20240904,132600,2691128980,5430,5430,5430,5430,130
20240904,132500,2690423080,5440,5430,5440,5430,636
20240904,132400,2686963340,5430,5430,5430,5430,100
20240904,132300,2686420340,5430,5440,5440,5430,110
20240904,132200,2685822940,5440,5430,5440,5430,20
20240904,132100,2685714330,5430,5430,5430,5430,405
20240904,132000,2683515180,5430,5430,5430,5430,201
20240904,131900,2682423750,5430,5420,5430,5420,1020
20240904,131800,2676887320,5420,5410,5420,5410,301
20240904,131700,2675258900,5410,5410,5410,5410,659
20240904,131600,2671693710,5400,5400,5400,5400,132
20240904,131500,2670980910,5400,5400,5400,5400,142
20240904,131400,2670214110,5400,5400,5400,5400,64
20240904,131300,2669868510,5400,5400,5400,5400,17
20240904,131200,2669776710,5380,5380,5380,5380,100
20240904,131100,2669238710,5370,5400,5400,5370,164
20240904,131000,2668356980,5400,5400,5400,5400,330
20240904,130900,2666574980,5400,5400,5400,5370,294
20240904,130800,2664988340,5400,5370,5400,5370,445
20240904,130700,2662596890,5370,5370,5370,5370,1
20240904,130600,2662591520,5420,5380,5420,5380,825
20240904,130500,2658125180,5380,5380,5380,5380,2
20240904,130400,2658114420,5360,5370,5380,5360,502
20240904,130300,2655420190,5370,5370,5370,5370,0
20240904,130200,2655420190,5370,5360,5370,5360,153
20240904,130100,2654599000,5360,5360,5360,5360,48
20240904,130000,2654341720,5340,5350,5350,5340,4111
20240904,125900,2632385420,5350,5370,5380,5350,6662
20240904,125800,2596712690,5370,5360,5370,5360,689
20240904,125700,2593016550,5360,5370,5370,5360,253
20240904,125600,2591660370,5360,5370,5370,5360,1036
20240904,125500,2586104130,5360,5370,5370,5360,1092
20240904,125400,2580242590,5360,5390,5390,5360,4394
20240904,125300,2556643300,5390,5420,5420,5390,52
20240904,125200,2556362660,5400,5390,5400,5390,788
20240904,125100,2552115160,5400,5410,5410,5400,146
20240904,125000,2551326750,5430,5440,5440,5430,401
20240904,124900,2549147320,5440,5420,5440,5400,4536
20240904,124800,2524576470,5410,5390,5420,5380,2947
20240904,124700,2508687850,5380,5380,5380,5370,1029
20240904,124600,2503158780,5380,5390,5390,5380,668
20240904,124500,2499562940,5390,5390,5390,5390,200
20240904,124400,2498484940,5380,5380,5380,5380,383
20240904,124300,2496424400,5350,5350,5350,5350,0
20240904,124200,2496424400,5350,5350,5350,5350,0
20240904,124100,2496424400,5350,5350,5350,5350,174
20240904,124000,2495493500,5380,5350,5380,5340,1514
20240904,123900,2487406670,5350,5350,5360,5350,1858
20240904,123800,2477466220,5360,5360,5360,5360,154
20240904,123700,2476640780,5360,5350,5360,5350,73
20240904,123600,2476249510,5360,5380,5380,5360,2
20240904,123500,2476238770,5340,5350,5370,5330,6088
20240904,123400,2443773500,5340,5380,5380,5340,214
20240904,123300,2442625620,5380,5390,5390,5340,8502
20240904,123200,2397144980,5380,5390,5390,5380,990
20240904,123100,2391813780,5390,5390,5390,5390,260
20240904,123000,2390412380,5390,5390,5390,5390,35
20240904,122900,2390223730,5380,5380,5380,5380,500
20240904,122800,2387533730,5390,5380,5390,5380,792
20240904,122700,2383264950,5380,5380,5380,5380,3
20240904,122600,2383248810,5380,5370,5380,5350,1200
20240904,122500,2376815840,5370,5380,5390,5370,285
20240904,122400,2375285020,5370,5380,5380,5370,1073
20240904,122300,2369512490,5380,5370,5380,5340,18363
20240904,122200,2271105380,5380,5380,5380,5380,104
20240904,122100,2270545860,5380,5400,5400,5380,5423
20240904,122000,2241344770,5400,5400,5400,5400,29
20240904,121900,2241188170,5400,5400,5400,5400,1073
20240904,121800,2235393970,5400,5400,5400,5400,1188
20240904,121700,2228978770,5400,5400,5400,5400,1
20240904,121600,2228973370,5400,5400,5400,5400,55
20240904,121500,2228676370,5400,5400,5400,5390,87
20240904,121400,2228207380,5400,5410,5410,5390,4275
20240904,121300,2205112010,5410,5410,5410,5410,269
20240904,121200,2203656720,5430,5430,5430,5430,0
20240904,121100,2203656720,5430,5410,5430,5410,702
20240904,121000,2199858860,5410,5410,5410,5410,0
20240904,120900,2199858860,5410,5410,5410,5410,1000
20240904,120800,2194448860,5410,5410,5410,5410,16
20240904,120700,2194362300,5420,5430,5430,5410,273
20240904,120600,2192883930,5430,5430,5430,5430,0
20240904,120500,2192883930,5430,5430,5430,5430,0
20240904,120400,2192883930,5430,5430,5430,5430,92
20240904,120300,2192384370,5430,5430,5430,5430,2
20240904,120200,2192373510,5430,5430,5430,5430,0
20240904,120100,2192373510,5430,5430,5430,5430,0
20240904,120000,2192373510,5430,5410,5430,5410,441
20240904,115900,2189987680,5410,5410,5410,5410,0
20240904,115800,2189987680,5410,5400,5410,5400,420
20240904,115700,2187715880,5410,5410,5410,5410,5
20240904,115600,2187688830,5410,5410,5410,5410,252
20240904,115500,2186325510,5410,5410,5410,5410,100
20240904,115400,2185784510,5410,5410,5410,5410,100
20240904,115300,2185243510,5400,5410,5410,5400,556
20240904,115200,2182241090,5410,5420,5420,5410,3317
20240904,115100,2164294560,5420,5420,5420,5420,9
20240904,115000,2164245780,5420,5420,5420,5420,471
20240904,114900,2161692960,5430,5430,5430,5430,10
20240904,114800,2161638660,5440,5430,5440,5430,310
20240904,114700,2159952360,5420,5420,5420,5420,80
20240904,114600,2159518760,5420,5420,5420,5420,21
20240904,114500,2159404940,5420,5420,5420,5420,1743
20240904,114400,2149957880,5420,5430,5430,5420,8257
20240904,114300,2105203490,5430,5430,5430,5430,301
20240904,114200,2103569060,5440,5440,5440,5440,0
20240904,114100,2103569060,5440,5440,5440,5440,13
20240904,114000,2103498340,5440,5440,5440,5440,50
20240904,113900,2103226340,5440,5440,5440,5440,0
20240904,113800,2103226340,5440,5440,5440,5440,0
20240904,113700,2103226340,5440,5440,5440,5440,0
20240904,113600,2103226340,5440,5440,5450,5440,421
20240904,113500,2100932410,5430,5430,5430,5430,230
20240904,113400,2099683510,5430,5420,5430,5420,6
20240904,113300,2099650940,5420,5420,5420,5420,0
20240904,113200,2099650940,5420,5410,5420,5410,376
20240904,113100,2097615020,5420,5420,5450,5420,587
20240904,113000,2094419560,5430,5410,5430,5410,322
20240904,112900,2092674640,5410,5410,5410,5410,0
20240904,112800,2092674640,5410,5410,5410,5410,1
20240904,112700,2092669230,5390,5410,5410,5380,5303
20240904,112600,2064124090,5380,5400,5400,5380,5915
20240904,112500,2032283400,5420,5400,5420,5400,7
20240904,112400,2032245520,5400,5400,5400,5390,4004
20240904,112300,2010663920,5390,5440,5440,5390,10022
20240904,112200,1956574190,5430,5420,5430,5420,161
20240904,112100,1955701560,5410,5450,5450,5410,9464
20240904,112000,1904384770,5450,5450,5470,5440,26
20240904,111900,1904243160,5440,5440,5450,5440,2787
20240904,111800,1889075660,5450,5460,5460,5450,532
20240904,111700,1886176160,5450,5480,5480,5450,4122
20240904,111600,1863678890,5470,5470,5470,5470,0
20240904,111500,1863678890,5470,5480,5480,5470,812
20240904,111400,1859234420,5480,5480,5480,5480,11
20240904,111300,1859174140,5470,5470,5470,5470,196
20240904,111200,1858102020,5470,5470,5470,5470,1
20240904,111100,1858096550,5480,5480,5480,5480,0
20240904,111000,1858096550,5480,5480,5480,5480,0
20240904,110900,1858096550,5480,5480,5480,5480,0
20240904,110800,1858096550,5480,5480,5480,5480,0
20240904,110700,1858096550,5480,5480,5480,5480,0
20240904,110600,1858096550,5480,5480,5480,5480,100
20240904,110500,1857548550,5460,5470,5470,5460,4512
20240904,110400,1832903440,5480,5480,5480,5480,41
20240904,110300,1832678760,5480,5480,5480,5480,0
20240904,110200,1832678760,5480,5480,5480,5480,916
20240904,110100,1827659080,5490,5490,5490,5490,654
20240904,110000,1824068620,5490,5490,5490,5490,86
20240904,105900,1823596480,5490,5490,5490,5490,482
20240904,105800,1820950300,5490,5490,5490,5490,0
20240904,105700,1820950300,5490,5490,5490,5490,888
20240904,105600,1816075180,5470,5470,5470,5470,0
20240904,105500,1816075180,5470,5470,5470,5470,19
20240904,105400,1815971250,5460,5460,5460,5460,10
20240904,105300,1815916650,5460,5480,5480,5460,3000
20240904,105200,1799518330,5480,5480,5480,5480,146
20240904,105100,1798718250,5480,5480,5480,5480,220
20240904,105000,1797512650,5480,5480,5480,5480,500
20240904,104900,1794772650,5480,5480,5480,5480,1
20240904,104800,1794767170,5470,5470,5470,5470,0
20240904,104700,1794767170,5470,5480,5480,5470,352
20240904,104600,1792841680,5470,5470,5470,5470,30
20240904,104500,1792677580,5490,5490,5490,5490,310
20240904,104400,1790975680,5490,5490,5490,5490,203
20240904,104300,1789861210,5490,5490,5490,5490,0
20240904,104200,1789861210,5490,5490,5490,5490,102
20240904,104100,1789301230,5500,5480,5500,5480,3000
20240904,104000,1772826840,5470,5450,5470,5450,1491
20240904,103900,1764700860,5450,5450,5450,5450,993
20240904,103800,1759289010,5440,5440,5450,5440,767
20240904,103700,1755116270,5430,5440,5440,5430,16
20240904,103600,1755029330,5440,5440,5440,5420,204
20240904,103500,1753919600,5440,5410,5440,5410,2515
20240904,103400,1740288280,5420,5390,5420,5380,3166
20240904,103300,1723246880,5380,5420,5420,5380,10002
20240904,103200,1669307780,5430,5430,5430,5430,5
20240904,103100,1669280630,5400,5420,5430,5400,4294
20240904,103000,1646064120,5450,5450,5450,5390,36141
20240904,102900,1450557020,5460,5460,5460,5460,0
20240904,102800,1450557020,5460,5490,5490,5460,6028
20240904,102700,1417604460,5490,5490,5490,5490,159
20240904,102600,1416731550,5490,5490,5490,5490,122
20240904,102500,1416061770,5490,5490,5490,5490,78
20240904,102400,1415633550,5490,5500,5500,5490,4001
20240904,102300,1393665370,5500,5510,5510,5500,1181
20240904,102200,1387166220,5510,5510,5510,5510,167
20240904,102100,1386246050,5510,5510,5510,5510,410
20240904,102000,1383986950,5510,5500,5510,5500,2727
20240904,101900,1368987450,5500,5500,5500,5500,0
20240904,101800,1368987450,5500,5510,5510,5490,245
20240904,101700,1367638680,5490,5510,5510,5490,114
20240904,101600,1367010580,5510,5510,5510,5510,636
20240904,101500,1363506220,5510,5500,5510,5500,648
20240904,101400,1359942210,5500,5500,5500,5490,337
20240904,101300,1358089620,5500,5490,5500,5490,31
20240904,101200,1357919420,5500,5490,5500,5490,71
20240904,101100,1357529620,5500,5500,5500,5500,10
20240904,101000,1357474620,5500,5500,5510,5500,721
20240904,100900,1353509110,5500,5500,5500,5470,1225
20240904,100800,1346776110,5490,5470,5490,5470,2007
20240904,100700,1335779190,5470,5470,5470,5470,70
20240904,100600,1335396290,5470,5470,5470,5470,1
20240904,100500,1335390820,5470,5460,5470,5460,263
20240904,100400,1333954310,5460,5460,5460,5460,10
20240904,100300,1333899710,5460,5460,5460,5440,156
20240904,100200,1333050950,5460,5460,5460,5460,2
20240904,100100,1333040030,5450,5440,5460,5440,401
20240904,100000,1330855570,5430,5450,5450,5430,7000
20240904,095900,1292820480,5450,5460,5460,5450,1600
20240904,095800,1284099940,5460,5460,5460,5460,150
20240904,095700,1283280940,5460,5460,5460,5460,60
20240904,095600,1282953340,5470,5460,5470,5460,311
20240904,095500,1281252270,5440,5460,5480,5440,7120
20240904,095400,1242487100,5480,5480,5480,5480,101
20240904,095300,1241933620,5450,5460,5460,5450,643
20240904,095200,1238428340,5460,5450,5460,5450,31
20240904,095100,1238259320,5480,5480,5480,5480,204
20240904,095000,1237141400,5480,5480,5480,5480,206
20240904,094900,1236012520,5480,5450,5480,5450,684
20240904,094800,1232284660,5450,5460,5460,5450,1200
20240904,094700,1225738660,5480,5480,5480,5480,77
20240904,094600,1225316700,5450,5450,5480,5450,1315
20240904,094500,1218148120,5460,5460,5480,5460,2983
20240904,094400,1201860920,5470,5470,5470,5470,20
20240904,094300,1201751520,5460,5490,5490,5450,43
20240904,094200,1201516790,5490,5460,5500,5460,1166
20240904,094100,1195144750,5460,5470,5500,5420,6095
20240904,094000,1161923050,5470,5470,5470,5470,69
20240904,093900,1161545620,5470,5470,5470,5460,12
20240904,093800,1161480030,5470,5500,5500,5460,11877
20240904,093700,1096498490,5480,5480,5500,5480,332
20240904,093600,1094678730,5470,5480,5480,5470,141
20240904,093500,1093906060,5480,5450,5480,5450,5211
20240904,093400,1065377460,5460,5440,5460,5430,5485
20240904,093300,1035566970,5440,5460,5460,5440,1112
20240904,093200,1029517490,5460,5430,5460,5430,221
20240904,093100,1028314210,5430,5460,5460,5430,5482
20240904,093000,998478830,5460,5460,5460,5460,742
20240904,092900,994427510,5460,5470,5470,5460,3305
20240904,092800,976377030,5470,5480,5480,5470,286
20240904,092700,974809760,5480,5450,5480,5450,543
20240904,092600,971848540,5450,5460,5460,5450,2178
20240904,092500,959970130,5440,5460,5480,5440,10754
20240904,092400,901286370,5470,5470,5470,5440,11297
20240904,092300,839709430,5470,5520,5520,5470,3192
20240904,092200,822200470,5520,5450,5520,5450,5100
20240904,092100,794257400,5440,5470,5470,5440,11060
20240904,092000,733988180,5470,5490,5490,5470,44
20240904,091900,733747270,5480,5490,5490,5460,10711
20240904,091800,675176000,5490,5500,5500,5460,11878
20240904,091700,610155190,5500,5510,5510,5500,255
20240904,091600,608752640,5500,5510,5510,5480,3368
20240904,091500,590289270,5510,5540,5540,5480,16352
20240904,091400,500413440,5540,5540,5540,5500,10138
20240904,091300,444629270,5520,5560,5560,5520,1666
20240904,091200,435418790,5560,5590,5590,5560,762
20240904,091100,431175660,5570,5520,5570,5500,9775
20240904,091000,377149270,5510,5560,5560,5510,4505
20240904,090900,352175930,5550,5540,5560,5540,1133
20240904,090800,345892110,5540,5520,5540,5500,7681
20240904,090700,303524810,5520,5520,5530,5510,4357
20240904,090600,279509200,5520,5530,5530,5500,9763
20240904,090500,225660030,5540,5550,5550,5520,4761
20240904,090400,199314620,5550,5540,5550,5540,1990
20240904,090300,188288330,5520,5520,5540,5500,2511
20240904,090200,174429470,5500,5530,5530,5500,713
20240904,090100,170500350,5550,5500,5550,5480,3522
20240904,090000,151101680,5500,5460,5640,5460,27619