KissMeData/331920/min/candle-20240906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240906,210700,647585875,4450,4450,4450,4450,4105
20240906,210600,647585875,4450,4450,4450,4450,0
20240906,210500,647585875,4450,4450,4450,4450,0
20240906,210400,647585875,4450,4450,4450,4450,0
20240906,210300,647585875,4450,4450,4450,4450,0
20240906,210200,647585875,4450,4450,4450,4450,0
20240906,210100,647585875,4450,4450,4450,4450,0
20240906,210000,647585875,4450,4450,4450,4450,0
20240906,205900,647585875,4450,4450,4450,4450,0
20240906,205800,647585875,4450,4450,4450,4450,0
20240906,205700,647585875,4450,4450,4450,4450,0
20240906,205600,647585875,4450,4450,4450,4450,0
20240906,205500,647585875,4450,4450,4450,4450,0
20240906,205400,647585875,4450,4450,4450,4450,0
20240906,205300,647585875,4450,4450,4450,4450,0
20240906,205200,647585875,4450,4450,4450,4450,0
20240906,205100,647585875,4450,4450,4450,4450,0
20240906,205000,647585875,4450,4450,4450,4450,0
20240906,204900,647585875,4450,4450,4450,4450,0
20240906,204800,647585875,4450,4450,4450,4450,0
20240906,204700,647585875,4450,4450,4450,4450,0
20240906,204600,647585875,4450,4450,4450,4450,0
20240906,204500,647585875,4450,4450,4450,4450,0
20240906,204400,647585875,4450,4450,4450,4450,0
20240906,204300,647585875,4450,4450,4450,4450,0
20240906,204200,647585875,4450,4450,4450,4450,0
20240906,204100,647585875,4450,4450,4450,4450,0
20240906,204000,647585875,4450,4450,4450,4450,0
20240906,203900,647585875,4450,4450,4450,4450,0
20240906,203800,647585875,4450,4450,4450,4450,0
20240906,203700,647585875,4450,4450,4450,4450,4105
20240906,203600,647585875,4450,4450,4450,4450,0
20240906,203500,647585875,4450,4450,4450,4450,0
20240906,203400,647585875,4450,4450,4450,4450,0
20240906,203300,647585875,4450,4450,4450,4450,0
20240906,203200,647585875,4450,4450,4450,4450,0
20240906,203100,647585875,4450,4450,4450,4450,0
20240906,203000,647585875,4450,4450,4450,4450,0
20240906,202900,647585875,4450,4450,4450,4450,0
20240906,202800,647585875,4450,4450,4450,4450,0
20240906,202700,647585875,4450,4450,4450,4450,0
20240906,202600,647585875,4450,4450,4450,4450,0
20240906,202500,647585875,4450,4450,4450,4450,0
20240906,202400,647585875,4450,4450,4450,4450,0
20240906,202300,647585875,4450,4450,4450,4450,0
20240906,202200,647585875,4450,4450,4450,4450,0
20240906,202100,647585875,4450,4450,4450,4450,0
20240906,202000,647585875,4450,4450,4450,4450,0
20240906,201900,647585875,4450,4450,4450,4450,0
20240906,201800,647585875,4450,4450,4450,4450,0
20240906,201700,647585875,4450,4450,4450,4450,0
20240906,201600,647585875,4450,4450,4450,4450,0
20240906,201500,647585875,4450,4450,4450,4450,0
20240906,201400,647585875,4450,4450,4450,4450,0
20240906,201300,647585875,4450,4450,4450,4450,0
20240906,201200,647585875,4450,4450,4450,4450,0
20240906,201100,647585875,4450,4450,4450,4450,0
20240906,201000,647585875,4450,4450,4450,4450,0
20240906,200900,647585875,4450,4450,4450,4450,0
20240906,200800,647585875,4450,4450,4450,4450,0
20240906,200700,647585875,4450,4450,4450,4450,4105
20240906,200600,647585875,4450,4450,4450,4450,0
20240906,200500,647585875,4450,4450,4450,4450,0
20240906,200400,647585875,4450,4450,4450,4450,0
20240906,200300,647585875,4450,4450,4450,4450,0
20240906,200200,647585875,4450,4450,4450,4450,0
20240906,200100,647585875,4450,4450,4450,4450,0
20240906,200000,647585875,4450,4450,4450,4450,0
20240906,195900,647585875,4450,4450,4450,4450,0
20240906,195800,647585875,4450,4450,4450,4450,0
20240906,195700,647585875,4450,4450,4450,4450,0
20240906,195600,647585875,4450,4450,4450,4450,0
20240906,195500,647585875,4450,4450,4450,4450,0
20240906,195400,647585875,4450,4450,4450,4450,0
20240906,195300,647585875,4450,4450,4450,4450,0
20240906,195200,647585875,4450,4450,4450,4450,0
20240906,195100,647585875,4450,4450,4450,4450,0
20240906,195000,647585875,4450,4450,4450,4450,0
20240906,194900,647585875,4450,4450,4450,4450,0
20240906,194800,647585875,4450,4450,4450,4450,0
20240906,194700,647585875,4450,4450,4450,4450,0
20240906,194600,647585875,4450,4450,4450,4450,0
20240906,194500,647585875,4450,4450,4450,4450,0
20240906,194400,647585875,4450,4450,4450,4450,0
20240906,194300,647585875,4450,4450,4450,4450,0
20240906,194200,647585875,4450,4450,4450,4450,0
20240906,194100,647585875,4450,4450,4450,4450,0
20240906,194000,647585875,4450,4450,4450,4450,0
20240906,193900,647585875,4450,4450,4450,4450,0
20240906,193800,647585875,4450,4450,4450,4450,0
20240906,193700,647585875,4450,4450,4450,4450,4105
20240906,193600,647585875,4450,4450,4450,4450,0
20240906,193500,647585875,4450,4450,4450,4450,0
20240906,193400,647585875,4450,4450,4450,4450,0
20240906,193300,647585875,4450,4450,4450,4450,0
20240906,193200,647585875,4450,4450,4450,4450,0
20240906,193100,647585875,4450,4450,4450,4450,0
20240906,193000,647585875,4450,4450,4450,4450,0
20240906,192900,647585875,4450,4450,4450,4450,0
20240906,192800,647585875,4450,4450,4450,4450,0
20240906,192700,647585875,4450,4450,4450,4450,0
20240906,192600,647585875,4450,4450,4450,4450,0
20240906,192500,647585875,4450,4450,4450,4450,0
20240906,192400,647585875,4450,4450,4450,4450,0
20240906,192300,647585875,4450,4450,4450,4450,0
20240906,192200,647585875,4450,4450,4450,4450,0
20240906,192100,647585875,4450,4450,4450,4450,0
20240906,192000,647585875,4450,4450,4450,4450,0
20240906,191900,647585875,4450,4450,4450,4450,0
20240906,191800,647585875,4450,4450,4450,4450,0
20240906,191700,647585875,4450,4450,4450,4450,0
20240906,191600,647585875,4450,4450,4450,4450,0
20240906,191500,647585875,4450,4450,4450,4450,0
20240906,191400,647585875,4450,4450,4450,4450,0
20240906,191300,647585875,4450,4450,4450,4450,0
20240906,191200,647585875,4450,4450,4450,4450,0
20240906,191100,647585875,4450,4450,4450,4450,0
20240906,191000,647585875,4450,4450,4450,4450,0
20240906,190900,647585875,4450,4450,4450,4450,0
20240906,190800,647585875,4450,4450,4450,4450,0
20240906,190700,647585875,4450,4450,4450,4450,4105
20240906,190600,647585875,4450,4450,4450,4450,0
20240906,190500,647585875,4450,4450,4450,4450,0
20240906,190400,647585875,4450,4450,4450,4450,0
20240906,190300,647585875,4450,4450,4450,4450,0
20240906,190200,647585875,4450,4450,4450,4450,0
20240906,190100,647585875,4450,4450,4450,4450,0
20240906,190000,647585875,4450,4450,4450,4450,0
20240906,185900,647585875,4450,4450,4450,4450,0
20240906,185800,647585875,4450,4450,4450,4450,0
20240906,185700,647585875,4450,4450,4450,4450,0
20240906,185600,647585875,4450,4450,4450,4450,0
20240906,185500,647585875,4450,4450,4450,4450,0
20240906,185400,647585875,4450,4450,4450,4450,0
20240906,185300,647585875,4450,4450,4450,4450,0
20240906,185200,647585875,4450,4450,4450,4450,0
20240906,185100,647585875,4450,4450,4450,4450,0
20240906,185000,647585875,4450,4450,4450,4450,0
20240906,184900,647585875,4450,4450,4450,4450,0
20240906,184800,647585875,4450,4450,4450,4450,0
20240906,184700,647585875,4450,4450,4450,4450,0
20240906,184600,647585875,4450,4450,4450,4450,0
20240906,184500,647585875,4450,4450,4450,4450,0
20240906,184400,647585875,4450,4450,4450,4450,0
20240906,184300,647585875,4450,4450,4450,4450,0
20240906,184200,647585875,4450,4450,4450,4450,0
20240906,184100,647585875,4450,4450,4450,4450,0
20240906,184000,647585875,4450,4450,4450,4450,0
20240906,183900,647585875,4450,4450,4450,4450,0
20240906,183800,647585875,4450,4450,4450,4450,0
20240906,183700,647585875,4450,4450,4450,4450,4105
20240906,183600,647585875,4450,4450,4450,4450,0
20240906,183500,647585875,4450,4450,4450,4450,0
20240906,183400,647585875,4450,4450,4450,4450,0
20240906,183300,647585875,4450,4450,4450,4450,0
20240906,183200,647585875,4450,4450,4450,4450,0
20240906,183100,647585875,4450,4450,4450,4450,0
20240906,183000,647585875,4450,4450,4450,4450,0
20240906,182900,647585875,4450,4450,4450,4450,0
20240906,182800,647585875,4450,4450,4450,4450,0
20240906,182700,647585875,4450,4450,4450,4450,0
20240906,182600,647585875,4450,4450,4450,4450,0
20240906,182500,647585875,4450,4450,4450,4450,0
20240906,182400,647585875,4450,4450,4450,4450,0
20240906,182300,647585875,4450,4450,4450,4450,0
20240906,182200,647585875,4450,4450,4450,4450,0
20240906,182100,647585875,4450,4450,4450,4450,0
20240906,182000,647585875,4450,4450,4450,4450,0
20240906,181900,647585875,4450,4450,4450,4450,0
20240906,181800,647585875,4450,4450,4450,4450,0
20240906,181700,647585875,4450,4450,4450,4450,0
20240906,181600,647585875,4450,4450,4450,4450,0
20240906,181500,647585875,4450,4450,4450,4450,0
20240906,181400,647585875,4450,4450,4450,4450,0
20240906,181300,647585875,4450,4450,4450,4450,0
20240906,181200,647585875,4450,4450,4450,4450,0
20240906,181100,647585875,4450,4450,4450,4450,0
20240906,181000,647585875,4450,4450,4450,4450,0
20240906,180900,647585875,4450,4450,4450,4450,0
20240906,180800,647585875,4450,4450,4450,4450,0
20240906,180700,647585875,4450,4450,4450,4450,4105
20240906,180600,647585875,4450,4450,4450,4450,0
20240906,180500,647585875,4450,4450,4450,4450,0
20240906,180400,647585875,4450,4450,4450,4450,0
20240906,180300,647585875,4450,4450,4450,4450,0
20240906,180200,647585875,4450,4450,4450,4450,0
20240906,180100,647585875,4450,4450,4450,4450,0
20240906,180000,647585875,4450,4450,4450,4450,0
20240906,175900,647585875,4450,4450,4450,4450,0
20240906,175800,647585875,4450,4450,4450,4450,0
20240906,175700,647585875,4450,4450,4450,4450,0
20240906,175600,647585875,4450,4450,4450,4450,0
20240906,175500,647585875,4450,4450,4450,4450,0
20240906,175400,647585875,4450,4450,4450,4450,0
20240906,175300,647585875,4450,4450,4450,4450,0
20240906,175200,647585875,4450,4450,4450,4450,0
20240906,175100,647585875,4450,4450,4450,4450,0
20240906,175000,647585875,4450,4450,4450,4450,0
20240906,174900,647585875,4450,4450,4450,4450,0
20240906,174800,647585875,4450,4450,4450,4450,0
20240906,174700,647585875,4450,4450,4450,4450,0
20240906,174600,647585875,4450,4450,4450,4450,0
20240906,174500,647585875,4450,4450,4450,4450,0
20240906,174400,647585875,4450,4450,4450,4450,0
20240906,174300,647585875,4450,4450,4450,4450,0
20240906,174200,647585875,4450,4450,4450,4450,0
20240906,174100,647585875,4450,4450,4450,4450,0
20240906,174000,647585875,4450,4450,4450,4450,0
20240906,173900,647585875,4450,4450,4450,4450,0
20240906,173800,647585875,4450,4450,4450,4450,0
20240906,173700,647585875,4450,4450,4450,4450,4105
20240906,173600,647585875,4450,4450,4450,4450,0
20240906,173500,647585875,4450,4450,4450,4450,0
20240906,173400,647585875,4450,4450,4450,4450,0
20240906,173300,647585875,4450,4450,4450,4450,0
20240906,173200,647585875,4450,4450,4450,4450,0
20240906,173100,647585875,4450,4450,4450,4450,0
20240906,173000,647585875,4450,4450,4450,4450,0
20240906,172900,647585875,4450,4450,4450,4450,0
20240906,172800,647585875,4450,4450,4450,4450,0
20240906,172700,647585875,4450,4450,4450,4450,0
20240906,172600,647585875,4450,4450,4450,4450,0
20240906,172500,647585875,4450,4450,4450,4450,0
20240906,172400,647585875,4450,4450,4450,4450,0
20240906,172300,647585875,4450,4450,4450,4450,0
20240906,172200,647585875,4450,4450,4450,4450,0
20240906,172100,647585875,4450,4450,4450,4450,0
20240906,172000,647585875,4450,4450,4450,4450,0
20240906,171900,647585875,4450,4450,4450,4450,0
20240906,171800,647585875,4450,4450,4450,4450,0
20240906,171700,647585875,4450,4450,4450,4450,0
20240906,171600,647585875,4450,4450,4450,4450,0
20240906,171500,647585875,4450,4450,4450,4450,0
20240906,171400,647585875,4450,4450,4450,4450,0
20240906,171300,647585875,4450,4450,4450,4450,0
20240906,171200,647585875,4450,4450,4450,4450,0
20240906,171100,647585875,4450,4450,4450,4450,0
20240906,171000,647585875,4450,4450,4450,4450,0
20240906,170900,647585875,4450,4450,4450,4450,0
20240906,170800,647585875,4450,4450,4450,4450,0
20240906,170700,647585875,4450,4450,4450,4450,4105
20240906,170600,647585875,4450,4450,4450,4450,0
20240906,170500,647585875,4450,4450,4450,4450,0
20240906,170400,647585875,4450,4450,4450,4450,0
20240906,170300,647585875,4450,4450,4450,4450,0
20240906,170200,647585875,4450,4450,4450,4450,0
20240906,170100,647585875,4450,4450,4450,4450,0
20240906,170000,647585875,4450,4450,4450,4450,0
20240906,165900,647585875,4450,4450,4450,4450,0
20240906,165800,647585875,4450,4450,4450,4450,0
20240906,165700,647585875,4450,4450,4450,4450,0
20240906,165600,647585875,4450,4450,4450,4450,0
20240906,165500,647585875,4450,4450,4450,4450,0
20240906,165400,647585875,4450,4450,4450,4450,0
20240906,165300,647585875,4450,4450,4450,4450,0
20240906,165200,647585875,4450,4450,4450,4450,0
20240906,165100,647585875,4450,4450,4450,4450,0
20240906,165000,647585875,4450,4450,4450,4450,0
20240906,164900,647585875,4450,4450,4450,4450,0
20240906,164800,647585875,4450,4450,4450,4450,0
20240906,164700,647585875,4450,4450,4450,4450,0
20240906,164600,647585875,4450,4450,4450,4450,0
20240906,164500,647585875,4450,4450,4450,4450,0
20240906,164400,647585875,4450,4450,4450,4450,0
20240906,164300,647585875,4450,4450,4450,4450,0
20240906,164200,647585875,4450,4450,4450,4450,0
20240906,164100,647585875,4450,4450,4450,4450,0
20240906,164000,647585875,4450,4450,4450,4450,0
20240906,163900,647585875,4450,4450,4450,4450,0
20240906,163800,647585875,4450,4450,4450,4450,0
20240906,163700,647585875,4450,4450,4450,4450,4105
20240906,163600,647585875,4450,4450,4450,4450,0
20240906,163500,647585875,4450,4450,4450,4450,0
20240906,163400,647585875,4450,4450,4450,4450,0
20240906,163300,647585875,4450,4450,4450,4450,0
20240906,163200,647585875,4450,4450,4450,4450,0
20240906,163100,647585875,4450,4450,4450,4450,0
20240906,163000,647585875,4450,4450,4450,4450,0
20240906,162900,647585875,4450,4450,4450,4450,0
20240906,162800,647585875,4450,4450,4450,4450,0
20240906,162700,647585875,4450,4450,4450,4450,0
20240906,162600,647585875,4450,4450,4450,4450,0
20240906,162500,647585875,4450,4450,4450,4450,0
20240906,162400,647585875,4450,4450,4450,4450,0
20240906,162300,647585875,4450,4450,4450,4450,0
20240906,162200,647585875,4450,4450,4450,4450,0
20240906,162100,647585875,4450,4450,4450,4450,0
20240906,162000,647585875,4450,4450,4450,4450,0
20240906,161900,647585875,4450,4450,4450,4450,0
20240906,161800,647585875,4450,4450,4450,4450,0
20240906,161700,647585875,4450,4450,4450,4450,0
20240906,161600,647585875,4450,4450,4450,4450,0
20240906,161500,647585875,4450,4450,4450,4450,0
20240906,161400,647585875,4450,4450,4450,4450,0
20240906,161300,647585875,4450,4450,4450,4450,0
20240906,161200,647585875,4450,4450,4450,4450,0
20240906,161100,647585875,4450,4450,4450,4450,0
20240906,161000,647585875,4450,4450,4450,4450,0
20240906,160900,647585875,4450,4450,4450,4450,0
20240906,160800,647585875,4450,4450,4450,4450,0
20240906,160700,647585875,4450,4450,4450,4450,4105
20240906,160600,647585875,4450,4450,4450,4450,0
20240906,160500,647585875,4450,4450,4450,4450,0
20240906,160400,647585875,4450,4450,4450,4450,0
20240906,160300,647585875,4450,4450,4450,4450,0
20240906,160200,647585875,4450,4450,4450,4450,0
20240906,160100,647585875,4450,4450,4450,4450,0
20240906,160000,647585875,4450,4450,4450,4450,0
20240906,155900,647585875,4450,4450,4450,4450,0
20240906,155800,647585875,4450,4450,4450,4450,0
20240906,155700,647585875,4450,4450,4450,4450,0
20240906,155600,647585875,4450,4450,4450,4450,0
20240906,155500,647585875,4450,4450,4450,4450,0
20240906,155400,647585875,4450,4450,4450,4450,0
20240906,155300,647585875,4450,4450,4450,4450,0
20240906,155200,647585875,4450,4450,4450,4450,0
20240906,155100,647585875,4450,4450,4450,4450,0
20240906,155000,647585875,4450,4450,4450,4450,0
20240906,154900,647585875,4450,4450,4450,4450,0
20240906,154800,647585875,4450,4450,4450,4450,0
20240906,154700,647585875,4450,4450,4450,4450,0
20240906,154600,647585875,4450,4450,4450,4450,0
20240906,154500,647585875,4450,4450,4450,4450,0
20240906,154400,647585875,4450,4450,4450,4450,0
20240906,154300,647585875,4450,4450,4450,4450,0
20240906,154200,647585875,4450,4450,4450,4450,0
20240906,154100,647585875,4450,4450,4450,4450,0
20240906,154000,647585875,4450,4450,4450,4450,0
20240906,153900,647585875,4450,4450,4450,4450,0
20240906,153800,647585875,4450,4450,4450,4450,0
20240906,153700,647585875,4450,4450,4450,4450,4105
20240906,153600,647585875,4450,4450,4450,4450,0
20240906,153500,647585875,4450,4450,4450,4450,0
20240906,153400,647585875,4450,4450,4450,4450,0
20240906,153300,647585875,4450,4450,4450,4450,0
20240906,153200,647585875,4450,4450,4450,4450,0
20240906,153100,647585875,4450,4450,4450,4450,0
20240906,153000,647585875,4450,4450,4450,4450,4105
20240906,152900,629318625,4475,4475,4475,4475,0
20240906,152800,629318625,4475,4475,4475,4475,0
20240906,152700,629318625,4475,4475,4475,4475,0
20240906,152600,629318625,4475,4475,4475,4475,0
20240906,152500,629318625,4475,4475,4475,4475,0
20240906,152400,629318625,4475,4475,4475,4475,0
20240906,152300,629318625,4475,4475,4475,4475,0
20240906,152200,629318625,4475,4475,4475,4475,0
20240906,152100,629318625,4475,4475,4475,4475,0
20240906,152000,629318625,4475,4475,4475,4475,0
20240906,151900,629318625,4475,4475,4475,4475,68
20240906,151800,629014325,4475,4440,4475,4440,5
20240906,151700,628992060,4475,4440,4475,4440,34
20240906,151600,628840980,4445,4465,4470,4440,846
20240906,151500,625059510,4470,4450,4470,4440,1660
20240906,151400,617681660,4450,4465,4465,4450,2151
20240906,151300,608109695,4455,4460,4460,4455,501
20240906,151200,605877735,4465,4455,4465,4455,10
20240906,151100,605833145,4465,4465,4475,4465,501
20240906,151000,603596170,4460,4460,4460,4460,0
20240906,150900,603596170,4460,4460,4460,4460,0
20240906,150800,603596170,4460,4460,4460,4460,1
20240906,150700,603591710,4480,4480,4480,4480,1
20240906,150600,603587230,4455,4455,4455,4455,0
20240906,150500,603587230,4455,4455,4455,4455,0
20240906,150400,603587230,4455,4475,4475,4455,113
20240906,150300,603081575,4480,4475,4480,4475,101
20240906,150200,602629100,4455,4455,4455,4455,0
20240906,150100,602629100,4455,4455,4455,4455,0
20240906,150000,602629100,4455,4455,4455,4455,0
20240906,145900,602629100,4455,4455,4455,4455,9
20240906,145800,602589005,4480,4480,4480,4480,1
20240906,145700,602584525,4455,4455,4455,4455,75
20240906,145600,602250400,4480,4480,4480,4480,7
20240906,145500,602219040,4480,4460,4480,4460,2242
20240906,145400,592205235,4460,4460,4460,4460,0
20240906,145300,592205235,4460,4460,4460,4460,0
20240906,145200,592205235,4460,4460,4460,4460,30
20240906,145100,592071435,4455,4455,4455,4455,316
20240906,145000,590663655,4460,4460,4460,4460,0
20240906,144900,590663655,4460,4450,4460,4450,399
20240906,144800,588886090,4455,4460,4460,4455,151
20240906,144700,588212855,4465,4465,4465,4465,405
20240906,144600,586404530,4455,4455,4455,4455,0
20240906,144500,586404530,4455,4460,4460,4455,172
20240906,144400,585637930,4465,4465,4465,4465,0
20240906,144300,585637930,4465,4465,4465,4465,8
20240906,144200,585602210,4465,4460,4465,4460,250
20240906,144100,584486960,4440,4440,4440,4440,0
20240906,144000,584486960,4440,4440,4440,4440,1
20240906,143900,584482520,4440,4445,4445,4440,4
20240906,143800,584464755,4445,4445,4445,4445,485
20240906,143700,582308930,4445,4445,4445,4445,1
20240906,143600,582304485,4465,4465,4465,4465,1
20240906,143500,582300020,4435,4465,4465,4435,31
20240906,143400,582161935,4465,4465,4465,4465,11
20240906,143300,582112820,4465,4460,4465,4460,440
20240906,143200,580148320,4460,4440,4460,4435,132
20240906,143100,579562785,4435,4435,4435,4435,0
20240906,143000,579562785,4435,4465,4465,4435,324
20240906,142900,578122845,4465,4465,4465,4465,1
20240906,142800,578118380,4455,4455,4455,4455,0
20240906,142700,578118380,4455,4455,4455,4455,0
20240906,142600,578118380,4455,4455,4455,4455,0
20240906,142500,578118380,4455,4435,4455,4435,83
20240906,142400,577748675,4435,4440,4440,4435,953
20240906,142300,573521455,4460,4460,4460,4460,0
20240906,142200,573521455,4460,4460,4460,4460,0
20240906,142100,573521455,4460,4460,4460,4460,164
20240906,142000,572790015,4460,4460,4460,4460,37
20240906,141900,572624995,4435,4435,4435,4435,100
20240906,141800,572181495,4460,4460,4460,4460,600
20240906,141700,569505495,4430,4435,4435,4430,20
20240906,141600,569416845,4435,4435,4435,4435,414
20240906,141500,567580755,4435,4440,4445,4435,1046
20240906,141400,562940540,4435,4455,4455,4435,1580
20240906,141300,555928770,4455,4465,4465,4455,71
20240906,141200,555612015,4480,4480,4480,4480,16
20240906,141100,555540335,4480,4470,4480,4470,9
20240906,141000,555500030,4480,4480,4480,4480,53
20240906,140900,555262590,4480,4480,4480,4480,20
20240906,140800,555172990,4480,4480,4480,4480,69
20240906,140700,554863870,4460,4460,4460,4460,0
20240906,140600,554863870,4460,4460,4460,4460,0
20240906,140500,554863870,4460,4460,4460,4460,12
20240906,140400,554810350,4460,4460,4460,4460,0
20240906,140300,554810350,4460,4460,4460,4460,22
20240906,140200,554712230,4460,4455,4460,4455,735
20240906,140100,551437135,4440,4455,4455,4440,109
20240906,140000,550952985,4450,4450,4450,4450,10
20240906,135900,550908485,4450,4450,4450,4450,0
20240906,135800,550908485,4450,4450,4450,4450,79
20240906,135700,550556935,4435,4435,4435,4435,299
20240906,135600,549230870,4435,4445,4445,4435,1919
20240906,135500,540717120,4440,4445,4445,4440,100
20240906,135400,540272650,4440,4470,4470,4440,1989
20240906,135300,531430615,4475,4475,4475,4475,0
20240906,135200,531430615,4475,4475,4475,4475,0
20240906,135100,531430615,4475,4475,4475,4475,0
20240906,135000,531430615,4475,4480,4480,4475,139
20240906,134900,530808145,4475,4470,4475,4470,319
20240906,134800,529380865,4450,4450,4450,4450,521
20240906,134700,527062415,4475,4475,4475,4475,1
20240906,134600,527057940,4475,4475,4475,4475,0
20240906,134500,527057940,4475,4455,4480,4450,955
20240906,134400,522807800,4490,4490,4490,4490,0
20240906,134300,522807800,4490,4490,4490,4490,0
20240906,134200,522807800,4490,4490,4490,4490,0
20240906,134100,522807800,4490,4490,4490,4490,1
20240906,134000,522803310,4475,4475,4475,4475,0
20240906,133900,522803310,4475,4460,4475,4460,1505
20240906,133800,516087230,4460,4460,4460,4460,77
20240906,133700,515743810,4450,4450,4450,4450,11
20240906,133600,515694860,4445,4455,4455,4445,2000
20240906,133500,506796220,4455,4455,4455,4455,29
20240906,133400,506667025,4455,4455,4455,4455,0
20240906,133300,506667025,4455,4455,4455,4455,520
20240906,133200,504350425,4455,4465,4465,4455,1345
20240906,133100,498352395,4465,4470,4470,4465,998
20240906,133000,493895240,4465,4465,4465,4465,0
20240906,132900,493895240,4465,4465,4465,4465,0
20240906,132800,493895240,4465,4465,4465,4465,0
20240906,132700,493895240,4465,4470,4470,4465,2
20240906,132600,493886305,4535,4535,4535,4535,68
20240906,132500,493577925,4535,4535,4535,4535,0
20240906,132400,493577925,4535,4475,4540,4475,289
20240906,132300,492278340,4450,4450,4450,4450,0
20240906,132200,492278340,4450,4440,4455,4435,3059
20240906,132100,478708520,4440,4440,4440,4440,20
20240906,132000,478619720,4445,4455,4455,4445,4342
20240906,131900,459318075,4450,4455,4455,4450,729
20240906,131800,456073920,4460,4465,4465,4460,82
20240906,131700,455707990,4510,4510,4510,4510,0
20240906,131600,455707990,4510,4510,4510,4510,23
20240906,131500,455604260,4465,4445,4465,4445,3
20240906,131400,455590890,4445,4445,4445,4445,3120
20240906,131300,441722490,4445,4450,4455,4445,282
20240906,131200,440468875,4445,4445,4445,4445,1548
20240906,131100,433588015,4450,4450,4455,4450,3999
20240906,131000,415779400,4450,4465,4465,4450,289
20240906,130900,414491445,4500,4465,4500,4465,13
20240906,130800,414433365,4505,4465,4505,4445,18153
20240906,130700,333519405,4470,4500,4500,4470,3248
20240906,130600,318973080,4505,4505,4505,4505,0
20240906,130500,318973080,4505,4505,4505,4505,0
20240906,130400,318973080,4505,4505,4505,4505,0
20240906,130300,318973080,4505,4505,4505,4505,0
20240906,130200,318973080,4505,4505,4505,4505,0
20240906,130100,318973080,4505,4505,4505,4505,190
20240906,130000,318117130,4505,4505,4505,4505,3
20240906,125900,318103615,4505,4505,4505,4505,2
20240906,125800,318094605,4505,4485,4505,4485,1330
20240906,125700,312122955,4485,4490,4490,4485,134
20240906,125600,311521805,4505,4505,4505,4505,5
20240906,125500,311499280,4515,4515,4515,4515,0
20240906,125400,311499280,4515,4515,4515,4515,0
20240906,125300,311499280,4515,4515,4515,4515,0
20240906,125200,311499280,4515,4515,4515,4515,1
20240906,125100,311494765,4485,4500,4515,4485,4124
20240906,125000,292967440,4495,4540,4540,4495,502
20240906,124900,290704995,4550,4550,4550,4550,1
20240906,124800,290700445,4550,4545,4550,4545,2
20240906,124700,290691350,4495,4495,4495,4495,0
20240906,124600,290691350,4495,4495,4495,4495,0
20240906,124500,290691350,4495,4495,4495,4495,0
20240906,124400,290691350,4495,4500,4500,4495,1000
20240906,124300,286195480,4495,4495,4495,4495,0
20240906,124200,286195480,4495,4495,4495,4495,0
20240906,124100,286195480,4495,4500,4500,4495,825
20240906,124000,282485870,4505,4525,4525,4505,2370
20240906,123900,271804710,4525,4525,4525,4525,0
20240906,123800,271804710,4525,4525,4525,4525,0
20240906,123700,271804710,4525,4525,4525,4525,4
20240906,123600,271786610,4525,4525,4525,4525,25
20240906,123500,271673485,4520,4520,4520,4520,0
20240906,123400,271673485,4520,4520,4520,4520,0
20240906,123300,271673485,4520,4520,4520,4520,0
20240906,123200,271673485,4520,4520,4520,4520,0
20240906,123100,271673485,4520,4540,4540,4520,221
20240906,123000,270672065,4540,4540,4540,4540,0
20240906,122900,270672065,4540,4540,4540,4540,5
20240906,122800,270649365,4540,4540,4550,4540,512
20240906,122700,268321885,4540,4540,4540,4540,0
20240906,122600,268321885,4540,4540,4540,4540,15
20240906,122500,268253785,4525,4525,4525,4525,306
20240906,122400,266869135,4525,4525,4525,4525,0
20240906,122300,266869135,4525,4545,4545,4525,182
20240906,122200,266043585,4545,4545,4545,4545,0
20240906,122100,266043585,4545,4545,4545,4545,16
20240906,122000,265970865,4545,4545,4545,4545,0
20240906,121900,265970865,4545,4545,4545,4545,0
20240906,121800,265970865,4545,4545,4545,4545,30
20240906,121700,265834515,4550,4550,4550,4550,0
20240906,121600,265834515,4550,4550,4550,4550,0
20240906,121500,265834515,4550,4550,4550,4550,115
20240906,121400,265311265,4550,4550,4550,4550,0
20240906,121300,265311265,4550,4550,4550,4550,0
20240906,121200,265311265,4550,4550,4550,4550,0
20240906,121100,265311265,4550,4550,4550,4550,0
20240906,121000,265311265,4550,4550,4550,4550,0
20240906,120900,265311265,4550,4550,4550,4550,0
20240906,120800,265311265,4550,4550,4550,4550,0
20240906,120700,265311265,4550,4550,4550,4550,0
20240906,120600,265311265,4550,4545,4550,4510,789
20240906,120500,261744635,4540,4540,4540,4540,0
20240906,120400,261744635,4540,4540,4540,4540,160
20240906,120300,261018235,4525,4525,4525,4525,0
20240906,120200,261018235,4525,4525,4525,4525,1
20240906,120100,261013710,4525,4525,4525,4525,0
20240906,120000,261013710,4525,4525,4525,4525,0
20240906,115900,261013710,4525,4530,4530,4525,202
20240906,115800,260098655,4495,4495,4495,4495,5
20240906,115700,260076180,4500,4505,4505,4500,1000
20240906,115600,255575420,4500,4500,4500,4500,0
20240906,115500,255575420,4500,4530,4530,4500,575
20240906,115400,252981620,4500,4500,4500,4500,0
20240906,115300,252981620,4500,4500,4500,4500,100
20240906,115200,252531620,4500,4500,4500,4500,0
20240906,115100,252531620,4500,4500,4500,4500,0
20240906,115000,252531620,4500,4515,4515,4500,843
20240906,114900,248735855,4515,4520,4520,4515,4
20240906,114800,248717790,4515,4515,4515,4515,2
20240906,114700,248708760,4530,4530,4530,4530,0
20240906,114600,248708760,4530,4530,4530,4530,0
20240906,114500,248708760,4530,4530,4530,4530,30
20240906,114400,248572860,4525,4525,4525,4525,0
20240906,114300,248572860,4525,4525,4530,4525,19
20240906,114200,248486805,4525,4510,4525,4510,66
20240906,114100,248189130,4520,4520,4520,4520,0
20240906,114000,248189130,4520,4520,4520,4520,241
20240906,113900,247099810,4515,4515,4515,4515,0
20240906,113800,247099810,4515,4520,4520,4515,358
20240906,113700,245481665,4525,4525,4525,4525,166
20240906,113600,244730515,4530,4530,4530,4530,0
20240906,113500,244730515,4530,4530,4530,4530,123
20240906,113400,244173325,4540,4540,4540,4540,0
20240906,113300,244173325,4540,4540,4540,4540,0
20240906,113200,244173325,4540,4540,4540,4540,0
20240906,113100,244173325,4540,4540,4540,4540,0
20240906,113000,244173325,4540,4540,4540,4540,1
20240906,112900,244168785,4535,4535,4535,4535,1
20240906,112800,244164250,4530,4530,4530,4530,0
20240906,112700,244164250,4530,4530,4530,4530,0
20240906,112600,244164250,4530,4530,4530,4530,0
20240906,112500,244164250,4530,4530,4530,4530,18
20240906,112400,244082710,4530,4535,4535,4530,11
20240906,112300,244032850,4545,4545,4545,4545,0
20240906,112200,244032850,4545,4545,4545,4545,1
20240906,112100,244028305,4525,4525,4525,4525,161
20240906,112000,243299780,4525,4525,4525,4525,0
20240906,111900,243299780,4525,4525,4525,4525,0
20240906,111800,243299780,4525,4525,4525,4525,0
20240906,111700,243299780,4525,4525,4525,4525,20
20240906,111600,243209280,4525,4525,4525,4525,0
20240906,111500,243209280,4525,4525,4525,4525,6
20240906,111400,243182130,4525,4525,4525,4525,50
20240906,111300,242955880,4545,4545,4545,4545,13
20240906,111200,242896795,4545,4550,4550,4545,471
20240906,111100,240755760,4550,4550,4550,4550,2
20240906,111000,240746660,4550,4570,4570,4550,251
20240906,110900,239600610,4555,4555,4555,4555,5
20240906,110800,239577835,4555,4555,4555,4555,0
20240906,110700,239577835,4555,4555,4555,4555,0
20240906,110600,239577835,4555,4555,4555,4555,1
20240906,110500,239573280,4555,4555,4555,4555,0
20240906,110400,239573280,4555,4550,4555,4550,259
20240906,110300,238393545,4545,4545,4545,4545,69
20240906,110200,238079940,4545,4545,4545,4545,0
20240906,110100,238079940,4545,4545,4545,4545,1
20240906,110000,238075395,4545,4545,4545,4545,0
20240906,105900,238075395,4545,4545,4545,4545,0
20240906,105800,238075395,4545,4545,4545,4545,0
20240906,105700,238075395,4545,4545,4545,4545,1
20240906,105600,238070850,4545,4545,4545,4545,0
20240906,105500,238070850,4545,4545,4545,4545,100
20240906,105400,237616350,4555,4555,4555,4555,0
20240906,105300,237616350,4555,4555,4555,4555,0
20240906,105200,237616350,4555,4555,4555,4555,1
20240906,105100,237611795,4515,4515,4515,4515,1
20240906,105000,237607280,4555,4520,4555,4520,30
20240906,104900,237471300,4515,4515,4515,4515,90
20240906,104800,237064950,4520,4520,4520,4520,8
20240906,104700,237028790,4525,4525,4525,4525,20
20240906,104600,236938290,4525,4525,4525,4525,0
20240906,104500,236938290,4525,4525,4525,4525,0
20240906,104400,236938290,4525,4525,4525,4525,79
20240906,104300,236580815,4515,4515,4515,4515,0
20240906,104200,236580815,4515,4515,4515,4515,0
20240906,104100,236580815,4515,4515,4515,4515,319
20240906,104000,235140530,4510,4510,4510,4510,0
20240906,103900,235140530,4510,4510,4510,4510,146
20240906,103800,234482070,4515,4520,4520,4515,60
20240906,103700,234210920,4520,4520,4520,4520,0
20240906,103600,234210920,4520,4530,4530,4520,29
20240906,103500,234079700,4535,4535,4535,4535,1
20240906,103400,234075165,4555,4555,4555,4555,0
20240906,103300,234075165,4555,4550,4555,4550,200
20240906,103200,233164765,4555,4530,4555,4530,15
20240906,103100,233096770,4555,4555,4555,4555,0
20240906,103000,233096770,4555,4555,4555,4555,487
20240906,102900,230878485,4570,4570,4570,4570,1805
20240906,102800,222629635,4570,4570,4570,4570,0
20240906,102700,222629635,4570,4570,4570,4570,0
20240906,102600,222629635,4570,4565,4570,4565,412
20240906,102500,220746860,4515,4515,4515,4515,0
20240906,102400,220746860,4515,4515,4515,4515,0
20240906,102300,220746860,4515,4535,4550,4500,2096
20240906,102200,211254335,4535,4535,4535,4535,0
20240906,102100,211254335,4535,4535,4535,4535,0
20240906,102000,211254335,4535,4500,4535,4495,2018
20240906,101900,202173270,4500,4500,4500,4500,14
20240906,101800,202110270,4495,4495,4495,4495,0
20240906,101700,202110270,4495,4495,4500,4495,96
20240906,101600,201678745,4500,4500,4500,4500,105
20240906,101500,201206245,4500,4500,4500,4500,0
20240906,101400,201206245,4500,4495,4500,4490,2875
20240906,101300,188289460,4495,4505,4530,4495,363
20240906,101200,186657050,4505,4505,4505,4505,1000
20240906,101100,182152050,4505,4505,4505,4495,440
20240906,101000,180171295,4525,4505,4525,4505,1803
20240906,100900,172019250,4505,4510,4510,4505,304
20240906,100800,170649680,4510,4525,4525,4510,304
20240906,100700,169276675,4525,4535,4535,4520,30
20240906,100600,169140775,4535,4545,4545,4535,47
20240906,100500,168927355,4550,4550,4550,4550,0
20240906,100400,168927355,4550,4555,4555,4550,112
20240906,100300,168417750,4570,4535,4570,4535,1487
20240906,100200,161651375,4535,4540,4540,4535,44
20240906,100100,161451760,4545,4545,4555,4540,320
20240906,100000,159997450,4550,4545,4550,4545,68
20240906,095900,159688055,4555,4550,4555,4550,56
20240906,095800,159433200,4550,4545,4550,4545,508
20240906,095700,157124070,4555,4555,4555,4555,0
20240906,095600,157124070,4555,4555,4555,4555,2
20240906,095500,157114960,4555,4535,4555,4535,90
20240906,095400,156705905,4535,4535,4540,4530,220
20240906,095300,155707925,4530,4530,4535,4530,139
20240906,095200,155078195,4530,4530,4535,4530,444
20240906,095100,153066590,4530,4505,4530,4505,1025
20240906,095000,148434900,4510,4505,4510,4500,182
20240906,094900,147615390,4505,4505,4505,4505,24
20240906,094800,147507270,4505,4505,4505,4505,160
20240906,094700,146786470,4505,4505,4505,4505,89
20240906,094600,146385525,4510,4520,4520,4510,364
20240906,094500,144743745,4510,4510,4510,4510,2
20240906,094400,144734725,4505,4505,4505,4505,0
20240906,094300,144734725,4505,4505,4505,4505,1
20240906,094200,144730220,4505,4505,4525,4500,1134
20240906,094100,139599575,4510,4510,4510,4510,35
20240906,094000,139441725,4535,4535,4535,4535,2
20240906,093900,139432655,4535,4535,4535,4535,2
20240906,093800,139423585,4520,4520,4520,4520,0
20240906,093700,139423585,4520,4520,4520,4520,300
20240906,093600,138067585,4500,4530,4530,4495,1466
20240906,093500,131470335,4530,4530,4530,4500,954
20240906,093400,127174990,4505,4505,4505,4505,1500
20240906,093300,120417490,4505,4535,4535,4505,4518
20240906,093200,100044030,4535,4535,4535,4520,146
20240906,093100,99382030,4540,4530,4540,4530,607
20240906,093000,96632280,4505,4510,4530,4500,2285
20240906,092900,86329410,4555,4555,4555,4555,0
20240906,092800,86329410,4555,4500,4555,4500,258
20240906,092700,85167095,4500,4540,4540,4500,2334
20240906,092600,74625755,4540,4550,4550,4540,101
20240906,092500,74166995,4580,4580,4580,4580,1
20240906,092400,74162415,4590,4580,4590,4580,70
20240906,092300,73841375,4590,4555,4590,4555,14
20240906,092200,73777570,4550,4555,4555,4550,94
20240906,092100,73349500,4600,4595,4600,4595,100
20240906,092000,72889670,4555,4575,4600,4555,487
20240906,091900,70656285,4555,4555,4555,4535,250
20240906,091800,69520500,4555,4560,4560,4555,1218
20240906,091700,63966450,4560,4585,4585,4560,482
20240906,091600,61764235,4585,4585,4585,4585,170
20240906,091500,60984785,4585,4585,4585,4580,50
20240906,091400,60755670,4590,4595,4620,4590,209
20240906,091300,59795995,4595,4600,4630,4595,71
20240906,091200,59469465,4600,4600,4600,4600,0
20240906,091100,59469465,4600,4610,4610,4595,1016
20240906,091000,54794800,4620,4630,4630,4620,72
20240906,090900,54461470,4615,4630,4630,4615,41
20240906,090800,54272105,4635,4645,4645,4635,15
20240906,090700,54202505,4650,4660,4660,4650,120
20240906,090600,53643930,4685,4660,4685,4660,285
20240906,090500,52308905,4690,4655,4690,4620,331
20240906,090400,50761165,4655,4605,4655,4605,1120
20240906,090300,45564710,4600,4650,4650,4600,335
20240906,090200,44023660,4635,4610,4655,4550,1803
20240906,090100,35776650,4610,4590,4615,4585,1541
20240906,090000,28700105,4540,4465,4665,4465,6411