KissMeData/331920/min/candle-20240910.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240910,210700,5915214585,4565,4565,4565,4565,13283
20240910,210600,5915214585,4565,4565,4565,4565,0
20240910,210500,5915214585,4565,4565,4565,4565,0
20240910,210400,5915214585,4565,4565,4565,4565,0
20240910,210300,5915214585,4565,4565,4565,4565,0
20240910,210200,5915214585,4565,4565,4565,4565,0
20240910,210100,5915214585,4565,4565,4565,4565,0
20240910,210000,5915214585,4565,4565,4565,4565,0
20240910,205900,5915214585,4565,4565,4565,4565,0
20240910,205800,5915214585,4565,4565,4565,4565,0
20240910,205700,5915214585,4565,4565,4565,4565,0
20240910,205600,5915214585,4565,4565,4565,4565,0
20240910,205500,5915214585,4565,4565,4565,4565,0
20240910,205400,5915214585,4565,4565,4565,4565,0
20240910,205300,5915214585,4565,4565,4565,4565,0
20240910,205200,5915214585,4565,4565,4565,4565,0
20240910,205100,5915214585,4565,4565,4565,4565,0
20240910,205000,5915214585,4565,4565,4565,4565,0
20240910,204900,5915214585,4565,4565,4565,4565,0
20240910,204800,5915214585,4565,4565,4565,4565,0
20240910,204700,5915214585,4565,4565,4565,4565,0
20240910,204600,5915214585,4565,4565,4565,4565,0
20240910,204500,5915214585,4565,4565,4565,4565,0
20240910,204400,5915214585,4565,4565,4565,4565,0
20240910,204300,5915214585,4565,4565,4565,4565,0
20240910,204200,5915214585,4565,4565,4565,4565,0
20240910,204100,5915214585,4565,4565,4565,4565,0
20240910,204000,5915214585,4565,4565,4565,4565,0
20240910,203900,5915214585,4565,4565,4565,4565,0
20240910,203800,5915214585,4565,4565,4565,4565,0
20240910,203700,5915214585,4565,4565,4565,4565,13283
20240910,203600,5915214585,4565,4565,4565,4565,0
20240910,203500,5915214585,4565,4565,4565,4565,0
20240910,203400,5915214585,4565,4565,4565,4565,0
20240910,203300,5915214585,4565,4565,4565,4565,0
20240910,203200,5915214585,4565,4565,4565,4565,0
20240910,203100,5915214585,4565,4565,4565,4565,0
20240910,203000,5915214585,4565,4565,4565,4565,0
20240910,202900,5915214585,4565,4565,4565,4565,0
20240910,202800,5915214585,4565,4565,4565,4565,0
20240910,202700,5915214585,4565,4565,4565,4565,0
20240910,202600,5915214585,4565,4565,4565,4565,0
20240910,202500,5915214585,4565,4565,4565,4565,0
20240910,202400,5915214585,4565,4565,4565,4565,0
20240910,202300,5915214585,4565,4565,4565,4565,0
20240910,202200,5915214585,4565,4565,4565,4565,0
20240910,202100,5915214585,4565,4565,4565,4565,0
20240910,202000,5915214585,4565,4565,4565,4565,0
20240910,201900,5915214585,4565,4565,4565,4565,0
20240910,201800,5915214585,4565,4565,4565,4565,0
20240910,201700,5915214585,4565,4565,4565,4565,0
20240910,201600,5915214585,4565,4565,4565,4565,0
20240910,201500,5915214585,4565,4565,4565,4565,0
20240910,201400,5915214585,4565,4565,4565,4565,0
20240910,201300,5915214585,4565,4565,4565,4565,0
20240910,201200,5915214585,4565,4565,4565,4565,0
20240910,201100,5915214585,4565,4565,4565,4565,0
20240910,201000,5915214585,4565,4565,4565,4565,0
20240910,200900,5915214585,4565,4565,4565,4565,0
20240910,200800,5915214585,4565,4565,4565,4565,0
20240910,200700,5915214585,4565,4565,4565,4565,13283
20240910,200600,5915214585,4565,4565,4565,4565,0
20240910,200500,5915214585,4565,4565,4565,4565,0
20240910,200400,5915214585,4565,4565,4565,4565,0
20240910,200300,5915214585,4565,4565,4565,4565,0
20240910,200200,5915214585,4565,4565,4565,4565,0
20240910,200100,5915214585,4565,4565,4565,4565,0
20240910,200000,5915214585,4565,4565,4565,4565,0
20240910,195900,5915214585,4565,4565,4565,4565,0
20240910,195800,5915214585,4565,4565,4565,4565,0
20240910,195700,5915214585,4565,4565,4565,4565,0
20240910,195600,5915214585,4565,4565,4565,4565,0
20240910,195500,5915214585,4565,4565,4565,4565,0
20240910,195400,5915214585,4565,4565,4565,4565,0
20240910,195300,5915214585,4565,4565,4565,4565,0
20240910,195200,5915214585,4565,4565,4565,4565,0
20240910,195100,5915214585,4565,4565,4565,4565,0
20240910,195000,5915214585,4565,4565,4565,4565,0
20240910,194900,5915214585,4565,4565,4565,4565,0
20240910,194800,5915214585,4565,4565,4565,4565,0
20240910,194700,5915214585,4565,4565,4565,4565,0
20240910,194600,5915214585,4565,4565,4565,4565,0
20240910,194500,5915214585,4565,4565,4565,4565,0
20240910,194400,5915214585,4565,4565,4565,4565,0
20240910,194300,5915214585,4565,4565,4565,4565,0
20240910,194200,5915214585,4565,4565,4565,4565,0
20240910,194100,5915214585,4565,4565,4565,4565,0
20240910,194000,5915214585,4565,4565,4565,4565,0
20240910,193900,5915214585,4565,4565,4565,4565,0
20240910,193800,5915214585,4565,4565,4565,4565,0
20240910,193700,5915214585,4565,4565,4565,4565,13283
20240910,193600,5915214585,4565,4565,4565,4565,0
20240910,193500,5915214585,4565,4565,4565,4565,0
20240910,193400,5915214585,4565,4565,4565,4565,0
20240910,193300,5915214585,4565,4565,4565,4565,0
20240910,193200,5915214585,4565,4565,4565,4565,0
20240910,193100,5915214585,4565,4565,4565,4565,0
20240910,193000,5915214585,4565,4565,4565,4565,0
20240910,192900,5915214585,4565,4565,4565,4565,0
20240910,192800,5915214585,4565,4565,4565,4565,0
20240910,192700,5915214585,4565,4565,4565,4565,0
20240910,192600,5915214585,4565,4565,4565,4565,0
20240910,192500,5915214585,4565,4565,4565,4565,0
20240910,192400,5915214585,4565,4565,4565,4565,0
20240910,192300,5915214585,4565,4565,4565,4565,0
20240910,192200,5915214585,4565,4565,4565,4565,0
20240910,192100,5915214585,4565,4565,4565,4565,0
20240910,192000,5915214585,4565,4565,4565,4565,0
20240910,191900,5915214585,4565,4565,4565,4565,0
20240910,191800,5915214585,4565,4565,4565,4565,0
20240910,191700,5915214585,4565,4565,4565,4565,0
20240910,191600,5915214585,4565,4565,4565,4565,0
20240910,191500,5915214585,4565,4565,4565,4565,0
20240910,191400,5915214585,4565,4565,4565,4565,0
20240910,191300,5915214585,4565,4565,4565,4565,0
20240910,191200,5915214585,4565,4565,4565,4565,0
20240910,191100,5915214585,4565,4565,4565,4565,0
20240910,191000,5915214585,4565,4565,4565,4565,0
20240910,190900,5915214585,4565,4565,4565,4565,0
20240910,190800,5915214585,4565,4565,4565,4565,0
20240910,190700,5915214585,4565,4565,4565,4565,13283
20240910,190600,5915214585,4565,4565,4565,4565,0
20240910,190500,5915214585,4565,4565,4565,4565,0
20240910,190400,5915214585,4565,4565,4565,4565,0
20240910,190300,5915214585,4565,4565,4565,4565,0
20240910,190200,5915214585,4565,4565,4565,4565,0
20240910,190100,5915214585,4565,4565,4565,4565,0
20240910,190000,5915214585,4565,4565,4565,4565,0
20240910,185900,5915214585,4565,4565,4565,4565,0
20240910,185800,5915214585,4565,4565,4565,4565,0
20240910,185700,5915214585,4565,4565,4565,4565,0
20240910,185600,5915214585,4565,4565,4565,4565,0
20240910,185500,5915214585,4565,4565,4565,4565,0
20240910,185400,5915214585,4565,4565,4565,4565,0
20240910,185300,5915214585,4565,4565,4565,4565,0
20240910,185200,5915214585,4565,4565,4565,4565,0
20240910,185100,5915214585,4565,4565,4565,4565,0
20240910,185000,5915214585,4565,4565,4565,4565,0
20240910,184900,5915214585,4565,4565,4565,4565,0
20240910,184800,5915214585,4565,4565,4565,4565,0
20240910,184700,5915214585,4565,4565,4565,4565,0
20240910,184600,5915214585,4565,4565,4565,4565,0
20240910,184500,5915214585,4565,4565,4565,4565,0
20240910,184400,5915214585,4565,4565,4565,4565,0
20240910,184300,5915214585,4565,4565,4565,4565,0
20240910,184200,5915214585,4565,4565,4565,4565,0
20240910,184100,5915214585,4565,4565,4565,4565,0
20240910,184000,5915214585,4565,4565,4565,4565,0
20240910,183900,5915214585,4565,4565,4565,4565,0
20240910,183800,5915214585,4565,4565,4565,4565,0
20240910,183700,5915214585,4565,4565,4565,4565,13283
20240910,183600,5915214585,4565,4565,4565,4565,0
20240910,183500,5915214585,4565,4565,4565,4565,0
20240910,183400,5915214585,4565,4565,4565,4565,0
20240910,183300,5915214585,4565,4565,4565,4565,0
20240910,183200,5915214585,4565,4565,4565,4565,0
20240910,183100,5915214585,4565,4565,4565,4565,0
20240910,183000,5915214585,4565,4565,4565,4565,0
20240910,182900,5915214585,4565,4565,4565,4565,0
20240910,182800,5915214585,4565,4565,4565,4565,0
20240910,182700,5915214585,4565,4565,4565,4565,0
20240910,182600,5915214585,4565,4565,4565,4565,0
20240910,182500,5915214585,4565,4565,4565,4565,0
20240910,182400,5915214585,4565,4565,4565,4565,0
20240910,182300,5915214585,4565,4565,4565,4565,0
20240910,182200,5915214585,4565,4565,4565,4565,0
20240910,182100,5915214585,4565,4565,4565,4565,0
20240910,182000,5915214585,4565,4565,4565,4565,0
20240910,181900,5915214585,4565,4565,4565,4565,0
20240910,181800,5915214585,4565,4565,4565,4565,0
20240910,181700,5915214585,4565,4565,4565,4565,0
20240910,181600,5915214585,4565,4565,4565,4565,0
20240910,181500,5915214585,4565,4565,4565,4565,0
20240910,181400,5915214585,4565,4565,4565,4565,0
20240910,181300,5915214585,4565,4565,4565,4565,0
20240910,181200,5915214585,4565,4565,4565,4565,0
20240910,181100,5915214585,4565,4565,4565,4565,0
20240910,181000,5915214585,4565,4565,4565,4565,0
20240910,180900,5915214585,4565,4565,4565,4565,0
20240910,180800,5915214585,4565,4565,4565,4565,0
20240910,180700,5915214585,4565,4565,4565,4565,13283
20240910,180600,5915214585,4565,4565,4565,4565,0
20240910,180500,5915214585,4565,4565,4565,4565,0
20240910,180400,5915214585,4565,4565,4565,4565,0
20240910,180300,5915214585,4565,4565,4565,4565,0
20240910,180200,5915214585,4565,4565,4565,4565,0
20240910,180100,5915214585,4565,4565,4565,4565,0
20240910,180000,5915214585,4565,4565,4565,4565,0
20240910,175900,5915214585,4565,4565,4565,4565,0
20240910,175800,5915214585,4565,4565,4565,4565,0
20240910,175700,5915214585,4565,4565,4565,4565,0
20240910,175600,5915214585,4565,4565,4565,4565,0
20240910,175500,5915214585,4565,4565,4565,4565,0
20240910,175400,5915214585,4565,4565,4565,4565,0
20240910,175300,5915214585,4565,4565,4565,4565,0
20240910,175200,5915214585,4565,4565,4565,4565,0
20240910,175100,5915214585,4565,4565,4565,4565,0
20240910,175000,5915214585,4565,4565,4565,4565,0
20240910,174900,5915214585,4565,4565,4565,4565,0
20240910,174800,5915214585,4565,4565,4565,4565,0
20240910,174700,5915214585,4565,4565,4565,4565,0
20240910,174600,5915214585,4565,4565,4565,4565,0
20240910,174500,5915214585,4565,4565,4565,4565,0
20240910,174400,5915214585,4565,4565,4565,4565,0
20240910,174300,5915214585,4565,4565,4565,4565,0
20240910,174200,5915214585,4565,4565,4565,4565,0
20240910,174100,5915214585,4565,4565,4565,4565,0
20240910,174000,5915214585,4565,4565,4565,4565,0
20240910,173900,5915214585,4565,4565,4565,4565,0
20240910,173800,5915214585,4565,4565,4565,4565,0
20240910,173700,5915214585,4565,4565,4565,4565,13283
20240910,173600,5915214585,4565,4565,4565,4565,0
20240910,173500,5915214585,4565,4565,4565,4565,0
20240910,173400,5915214585,4565,4565,4565,4565,0
20240910,173300,5915214585,4565,4565,4565,4565,0
20240910,173200,5915214585,4565,4565,4565,4565,0
20240910,173100,5915214585,4565,4565,4565,4565,0
20240910,173000,5915214585,4565,4565,4565,4565,0
20240910,172900,5915214585,4565,4565,4565,4565,0
20240910,172800,5915214585,4565,4565,4565,4565,0
20240910,172700,5915214585,4565,4565,4565,4565,0
20240910,172600,5915214585,4565,4565,4565,4565,0
20240910,172500,5915214585,4565,4565,4565,4565,0
20240910,172400,5915214585,4565,4565,4565,4565,0
20240910,172300,5915214585,4565,4565,4565,4565,0
20240910,172200,5915214585,4565,4565,4565,4565,0
20240910,172100,5915214585,4565,4565,4565,4565,0
20240910,172000,5915214585,4565,4565,4565,4565,0
20240910,171900,5915214585,4565,4565,4565,4565,0
20240910,171800,5915214585,4565,4565,4565,4565,0
20240910,171700,5915214585,4565,4565,4565,4565,0
20240910,171600,5915214585,4565,4565,4565,4565,0
20240910,171500,5915214585,4565,4565,4565,4565,0
20240910,171400,5915214585,4565,4565,4565,4565,0
20240910,171300,5915214585,4565,4565,4565,4565,0
20240910,171200,5915214585,4565,4565,4565,4565,0
20240910,171100,5915214585,4565,4565,4565,4565,0
20240910,171000,5915214585,4565,4565,4565,4565,0
20240910,170900,5915214585,4565,4565,4565,4565,0
20240910,170800,5915214585,4565,4565,4565,4565,0
20240910,170700,5915214585,4565,4565,4565,4565,13283
20240910,170600,5915214585,4565,4565,4565,4565,0
20240910,170500,5915214585,4565,4565,4565,4565,0
20240910,170400,5915214585,4565,4565,4565,4565,0
20240910,170300,5915214585,4565,4565,4565,4565,0
20240910,170200,5915214585,4565,4565,4565,4565,0
20240910,170100,5915214585,4565,4565,4565,4565,0
20240910,170000,5915214585,4565,4565,4565,4565,0
20240910,165900,5915214585,4565,4565,4565,4565,0
20240910,165800,5915214585,4565,4565,4565,4565,0
20240910,165700,5915214585,4565,4565,4565,4565,0
20240910,165600,5915214585,4565,4565,4565,4565,0
20240910,165500,5915214585,4565,4565,4565,4565,0
20240910,165400,5915214585,4565,4565,4565,4565,0
20240910,165300,5915214585,4565,4565,4565,4565,0
20240910,165200,5915214585,4565,4565,4565,4565,0
20240910,165100,5915214585,4565,4565,4565,4565,0
20240910,165000,5915214585,4565,4565,4565,4565,0
20240910,164900,5915214585,4565,4565,4565,4565,0
20240910,164800,5915214585,4565,4565,4565,4565,0
20240910,164700,5915214585,4565,4565,4565,4565,0
20240910,164600,5915214585,4565,4565,4565,4565,0
20240910,164500,5915214585,4565,4565,4565,4565,0
20240910,164400,5915214585,4565,4565,4565,4565,0
20240910,164300,5915214585,4565,4565,4565,4565,0
20240910,164200,5915214585,4565,4565,4565,4565,0
20240910,164100,5915214585,4565,4565,4565,4565,0
20240910,164000,5915214585,4565,4565,4565,4565,0
20240910,163900,5915214585,4565,4565,4565,4565,0
20240910,163800,5915214585,4565,4565,4565,4565,0
20240910,163700,5915214585,4565,4565,4565,4565,13283
20240910,163600,5915214585,4565,4565,4565,4565,0
20240910,163500,5915214585,4565,4565,4565,4565,0
20240910,163400,5915214585,4565,4565,4565,4565,0
20240910,163300,5915214585,4565,4565,4565,4565,0
20240910,163200,5915214585,4565,4565,4565,4565,0
20240910,163100,5915214585,4565,4565,4565,4565,0
20240910,163000,5915214585,4565,4565,4565,4565,0
20240910,162900,5915214585,4565,4565,4565,4565,0
20240910,162800,5915214585,4565,4565,4565,4565,0
20240910,162700,5915214585,4565,4565,4565,4565,0
20240910,162600,5915214585,4565,4565,4565,4565,0
20240910,162500,5915214585,4565,4565,4565,4565,0
20240910,162400,5915214585,4565,4565,4565,4565,0
20240910,162300,5915214585,4565,4565,4565,4565,0
20240910,162200,5915214585,4565,4565,4565,4565,0
20240910,162100,5915214585,4565,4565,4565,4565,0
20240910,162000,5915214585,4565,4565,4565,4565,0
20240910,161900,5915214585,4565,4565,4565,4565,0
20240910,161800,5915214585,4565,4565,4565,4565,0
20240910,161700,5915214585,4565,4565,4565,4565,0
20240910,161600,5915214585,4565,4565,4565,4565,0
20240910,161500,5915214585,4565,4565,4565,4565,0
20240910,161400,5915214585,4565,4565,4565,4565,0
20240910,161300,5915214585,4565,4565,4565,4565,0
20240910,161200,5915214585,4565,4565,4565,4565,0
20240910,161100,5915214585,4565,4565,4565,4565,0
20240910,161000,5915214585,4565,4565,4565,4565,0
20240910,160900,5915214585,4565,4565,4565,4565,0
20240910,160800,5915214585,4565,4565,4565,4565,0
20240910,160700,5915214585,4565,4565,4565,4565,13283
20240910,160600,5915214585,4565,4565,4565,4565,0
20240910,160500,5915214585,4565,4565,4565,4565,0
20240910,160400,5915214585,4565,4565,4565,4565,0
20240910,160300,5915214585,4565,4565,4565,4565,0
20240910,160200,5915214585,4565,4565,4565,4565,0
20240910,160100,5915214585,4565,4565,4565,4565,0
20240910,160000,5915214585,4565,4565,4565,4565,0
20240910,155900,5915214585,4565,4565,4565,4565,0
20240910,155800,5915214585,4565,4565,4565,4565,0
20240910,155700,5915214585,4565,4565,4565,4565,0
20240910,155600,5915214585,4565,4565,4565,4565,0
20240910,155500,5915214585,4565,4565,4565,4565,0
20240910,155400,5915214585,4565,4565,4565,4565,0
20240910,155300,5915214585,4565,4565,4565,4565,0
20240910,155200,5915214585,4565,4565,4565,4565,0
20240910,155100,5915214585,4565,4565,4565,4565,0
20240910,155000,5915214585,4565,4565,4565,4565,0
20240910,154900,5915214585,4565,4565,4565,4565,0
20240910,154800,5915214585,4565,4565,4565,4565,0
20240910,154700,5915214585,4565,4565,4565,4565,0
20240910,154600,5915214585,4565,4565,4565,4565,0
20240910,154500,5915214585,4565,4565,4565,4565,0
20240910,154400,5915214585,4565,4565,4565,4565,0
20240910,154300,5915214585,4565,4565,4565,4565,0
20240910,154200,5915214585,4565,4565,4565,4565,0
20240910,154100,5915214585,4565,4565,4565,4565,0
20240910,154000,5915214585,4565,4565,4565,4565,0
20240910,153900,5915214585,4565,4565,4565,4565,0
20240910,153800,5915214585,4565,4565,4565,4565,0
20240910,153700,5915214585,4565,4565,4565,4565,13283
20240910,153600,5915214585,4565,4565,4565,4565,0
20240910,153500,5915214585,4565,4565,4565,4565,0
20240910,153400,5915214585,4565,4565,4565,4565,0
20240910,153300,5915214585,4565,4565,4565,4565,0
20240910,153200,5915214585,4565,4565,4565,4565,0
20240910,153100,5915214585,4565,4565,4565,4565,0
20240910,153000,5915214585,4565,4565,4565,4565,13283
20240910,152900,5854577690,4565,4565,4565,4565,0
20240910,152800,5854577690,4565,4565,4565,4565,0
20240910,152700,5854577690,4565,4565,4565,4565,0
20240910,152600,5854577690,4565,4565,4565,4565,0
20240910,152500,5854577690,4565,4565,4565,4565,0
20240910,152400,5854577690,4565,4565,4565,4565,0
20240910,152300,5854577690,4565,4565,4565,4565,0
20240910,152200,5854577690,4565,4565,4565,4565,0
20240910,152100,5854577690,4565,4565,4565,4565,0
20240910,152000,5854577690,4565,4565,4565,4565,0
20240910,151900,5854577690,4565,4565,4585,4565,1194
20240910,151800,5849119015,4565,4565,4595,4565,1029
20240910,151700,5844419220,4560,4570,4570,4560,2496
20240910,151600,5833031220,4570,4595,4595,4570,1390
20240910,151500,5826676495,4595,4570,4595,4570,519
20240910,151400,5824301915,4570,4580,4595,4570,1112
20240910,151300,5819216370,4575,4585,4595,4575,1570
20240910,151200,5812026620,4595,4590,4595,4580,850
20240910,151100,5808125250,4595,4595,4600,4595,719
20240910,151000,5804821040,4590,4575,4590,4575,466
20240910,150900,5802683975,4575,4580,4595,4570,584
20240910,150800,5800007700,4590,4580,4590,4570,2075
20240910,150700,5790514325,4580,4590,4600,4580,3102
20240910,150600,5776294375,4590,4595,4595,4590,169
20240910,150500,5775518655,4600,4600,4600,4580,15
20240910,150400,5775449775,4580,4580,4590,4575,8249
20240910,150300,5737641010,4580,4585,4585,4575,927
20240910,150200,5733396775,4585,4580,4590,4580,772
20240910,150100,5729856950,4580,4595,4595,4575,2863
20240910,150000,5716740535,4595,4590,4610,4590,537
20240910,145900,5714270645,4590,4605,4605,4590,7375
20240910,145800,5680379350,4605,4605,4605,4600,235
20240910,145700,5679297380,4600,4600,4600,4600,789
20240910,145600,5675667980,4600,4615,4615,4600,427
20240910,145500,5673699690,4615,4600,4620,4600,3813
20240910,145400,5656138675,4610,4605,4615,4590,5129
20240910,145300,5632563490,4615,4620,4635,4600,3015
20240910,145200,5618657215,4635,4630,4640,4615,2991
20240910,145100,5604832185,4620,4615,4670,4610,4266
20240910,145000,5585093000,4610,4630,4630,4610,4427
20240910,144900,5564668805,4655,4670,4670,4610,7083
20240910,144800,5531731770,4670,4685,4685,4670,5060
20240910,144700,5508068625,4685,4695,4695,4685,1117
20240910,144600,5502830015,4695,4700,4700,4695,897
20240910,144500,5498616465,4690,4695,4695,4690,520
20240910,144400,5496176115,4695,4695,4705,4695,346
20240910,144300,5494551380,4690,4695,4700,4690,784
20240910,144200,5490871090,4695,4700,4700,4695,200
20240910,144100,5489931695,4700,4700,4700,4695,508
20240910,144000,5487544250,4700,4695,4700,4695,952
20240910,143900,5483074440,4695,4695,4700,4695,1497
20240910,143800,5476046020,4695,4705,4705,4695,1650
20240910,143700,5468290545,4705,4720,4720,4705,603
20240910,143600,5465449155,4720,4715,4720,4710,613
20240910,143500,5462558930,4715,4720,4720,4715,525
20240910,143400,5460083255,4720,4720,4720,4720,50
20240910,143300,5459847255,4730,4730,4730,4730,11
20240910,143200,5459795225,4720,4720,4720,4720,689
20240910,143100,5456543145,4720,4730,4730,4720,939
20240910,143000,5452110620,4735,4745,4745,4735,850
20240910,142900,5448077635,4745,4745,4745,4745,694
20240910,142800,5444784605,4745,4750,4750,4745,48
20240910,142700,5444556645,4750,4745,4750,4745,6
20240910,142600,5444528150,4750,4750,4750,4750,0
20240910,142500,5444528150,4750,4715,4750,4715,1498
20240910,142400,5437449170,4715,4735,4740,4715,876
20240910,142300,5433310790,4730,4730,4730,4730,327
20240910,142200,5431764080,4730,4730,4730,4725,745
20240910,142100,5428240605,4730,4740,4740,4730,1583
20240910,142000,5420741935,4740,4735,4740,4735,149
20240910,141900,5420036370,4735,4715,4735,4710,1154
20240910,141800,5414586105,4705,4715,4730,4705,431
20240910,141700,5412552955,4715,4715,4715,4715,32
20240910,141600,5412402075,4705,4715,4715,4705,355
20240910,141500,5410730065,4710,4700,4710,4695,1237
20240910,141400,5404917815,4700,4710,4710,4700,1891
20240910,141300,5396027965,4710,4715,4715,4700,910
20240910,141200,5391745110,4715,4700,4715,4700,969
20240910,141100,5387189745,4700,4710,4715,4700,4746
20240910,141000,5364850860,4710,4735,4735,4710,5981
20240910,140900,5336594825,4740,4735,4740,4735,329
20240910,140800,5335036805,4740,4740,4740,4735,1058
20240910,140700,5330024800,4745,4745,4750,4740,1449
20240910,140600,5323149695,4745,4750,4750,4745,2418
20240910,140500,5311666135,4755,4755,4755,4750,545
20240910,140400,5309075910,4750,4755,4755,4750,704
20240910,140300,5305729165,4760,4755,4760,4755,103
20240910,140200,5305239385,4760,4760,4760,4755,542
20240910,140100,5302661965,4760,4755,4760,4755,368
20240910,140000,5300911785,4755,4755,4760,4755,276
20240910,135900,5299599130,4755,4765,4765,4755,2309
20240910,135800,5288616015,4765,4765,4765,4765,70
20240910,135700,5288282465,4760,4760,4775,4760,116
20240910,135600,5287730230,4760,4760,4760,4760,204
20240910,135500,5286759190,4760,4780,4780,4760,349
20240910,135400,5285094440,4760,4770,4770,4760,952
20240910,135300,5280560920,4760,4760,4760,4760,1
20240910,135200,5280556160,4760,4765,4765,4760,618
20240910,135100,5277614470,4760,4765,4765,4760,1917
20240910,135000,5268489500,4760,4765,4765,4760,593
20240910,134900,5265665790,4765,4775,4800,4765,1005
20240910,134800,5260869170,4765,4765,4765,4765,385
20240910,134700,5259034645,4760,4775,4775,4760,2251
20240910,134600,5248295920,4775,4780,4800,4775,873
20240910,134500,5244121170,4765,4765,4765,4765,1006
20240910,134400,5239327580,4765,4780,4780,4760,895
20240910,134300,5235062250,4785,4785,4785,4785,320
20240910,134200,5233531050,4785,4780,4785,4780,527
20240910,134100,5231011500,4780,4775,4780,4760,5028
20240910,134000,5207050550,4775,4785,4785,4775,2241
20240910,133900,5196334465,4785,4795,4795,4785,853
20240910,133800,5192244340,4805,4800,4805,4800,11
20240910,133700,5192191535,4805,4795,4805,4785,451
20240910,133600,5190031760,4795,4805,4805,4795,48
20240910,133500,5189801415,4805,4790,4805,4790,33
20240910,133400,5189643195,4805,4805,4805,4805,113
20240910,133300,5189100230,4810,4810,4810,4810,22
20240910,133200,5188994410,4810,4790,4810,4785,151
20240910,133100,5188271410,4790,4790,4790,4790,299
20240910,133000,5186839200,4790,4795,4795,4790,980
20240910,132900,5182144220,4795,4815,4815,4795,870
20240910,132800,5177966515,4840,4815,4840,4815,100
20240910,132700,5177483515,4840,4845,4845,4840,41
20240910,132600,5177284875,4845,4840,4845,4815,1408
20240910,132500,5170474915,4850,4860,4860,4840,4074
20240910,132400,5150750505,4860,4850,4875,4850,2991
20240910,132300,5136218005,4845,4820,4845,4820,2142
20240910,132200,5125869280,4820,4785,4820,4785,1205
20240910,132100,5120084130,4780,4770,4780,4770,1197
20240910,132000,5114367860,4770,4770,4770,4770,200
20240910,131900,5113413860,4780,4780,4780,4770,2214
20240910,131800,5102838590,4780,4780,4780,4780,76
20240910,131700,5102475310,4785,4785,4785,4780,1455
20240910,131600,5095515815,4785,4785,4790,4785,839
20240910,131500,5091499560,4790,4790,4795,4790,891
20240910,131400,5087230335,4790,4785,4790,4780,332
20240910,131300,5085641775,4785,4775,4790,4775,209
20240910,131200,5084642150,4775,4780,4780,4775,110
20240910,131100,5084116840,4790,4790,4790,4780,523
20240910,131000,5081614380,4765,4765,4765,4765,0
20240910,130900,5081614380,4765,4785,4785,4765,1143
20240910,130800,5076164940,4790,4785,4790,4785,1047
20240910,130700,5071154295,4785,4790,4790,4785,72
20240910,130600,5070809525,4790,4790,4790,4790,281
20240910,130500,5069463535,4790,4790,4790,4770,707
20240910,130400,5066090265,4790,4790,4795,4790,873
20240910,130300,5061906665,4790,4780,4790,4770,1977
20240910,130200,5052472075,4790,4800,4800,4780,50
20240910,130100,5052232550,4795,4775,4795,4775,1157
20240910,130000,5046695065,4775,4775,4775,4770,132
20240910,125900,5046064870,4790,4770,4790,4765,400
20240910,125800,5044154645,4765,4775,4775,4765,1060
20240910,125700,5039099795,4780,4775,4780,4775,32
20240910,125600,5038946990,4775,4770,4775,4770,7
20240910,125500,5038913590,4770,4775,4775,4770,503
20240910,125400,5036512225,4770,4770,4770,4765,592
20240910,125300,5033690240,4770,4775,4775,4770,1187
20240910,125200,5028027950,4775,4780,4780,4775,306
20240910,125100,5026566700,4775,4770,4775,4770,496
20240910,125000,5024200755,4770,4780,4780,4770,1482
20240910,124900,5017119470,4780,4780,4785,4780,935
20240910,124800,5012649425,4780,4780,4780,4780,430
20240910,124700,5010594025,4780,4795,4800,4780,56
20240910,124600,5010325525,4795,4770,4800,4770,511
20240910,124500,5007878905,4770,4765,4770,4765,2897
20240910,124400,4994067105,4765,4765,4770,4765,1420
20240910,124300,4987300705,4770,4765,4770,4765,712
20240910,124200,4983905805,4765,4800,4800,4765,13938
20240910,124100,4917291025,4800,4810,4810,4800,3527
20240910,124000,4900360010,4805,4805,4805,4805,1218
20240910,123900,4894507520,4805,4820,4820,4805,645
20240910,123800,4891406050,4810,4810,4810,4810,0
20240910,123700,4891406050,4810,4810,4810,4810,30
20240910,123600,4891261750,4810,4810,4810,4810,47
20240910,123500,4891035680,4810,4810,4810,4810,71
20240910,123400,4890694170,4810,4810,4810,4810,212
20240910,123300,4889674450,4810,4810,4810,4810,10
20240910,123200,4889626350,4825,4835,4840,4825,1692
20240910,123100,4881456280,4835,4830,4835,4830,325
20240910,123000,4879886380,4830,4825,4835,4825,558
20240910,122900,4877191455,4825,4815,4830,4815,584
20240910,122800,4874375075,4815,4815,4815,4815,1
20240910,122700,4874370260,4810,4805,4815,4805,1408
20240910,122600,4867602145,4805,4810,4810,4805,163
20240910,122500,4866818130,4810,4810,4810,4805,1024
20240910,122400,4861892740,4810,4805,4810,4805,1134
20240910,122300,4856442865,4805,4800,4805,4800,2264
20240910,122200,4845575640,4800,4805,4805,4800,4278
20240910,122100,4825039710,4805,4805,4805,4805,42
20240910,122000,4824837900,4805,4805,4805,4805,47
20240910,121900,4824612065,4805,4805,4805,4805,299
20240910,121800,4823175370,4800,4805,4805,4800,328
20240910,121700,4821600815,4805,4800,4805,4800,202
20240910,121600,4820631095,4800,4805,4805,4800,1426
20240910,121500,4813782460,4810,4810,4810,4810,3
20240910,121400,4813768030,4810,4805,4810,4805,153
20240910,121300,4813032265,4805,4810,4810,4805,783
20240910,121200,4809268285,4805,4810,4810,4805,6708
20240910,121100,4777016470,4810,4815,4815,4810,1328
20240910,121000,4770622250,4830,4840,4840,4830,268
20240910,120900,4769326200,4845,4840,4845,4840,259
20240910,120800,4768072345,4840,4840,4840,4840,589
20240910,120700,4765221585,4840,4840,4840,4835,179
20240910,120600,4764355275,4840,4840,4840,4840,41
20240910,120500,4764156835,4840,4835,4840,4835,778
20240910,120400,4760393950,4835,4835,4840,4835,97
20240910,120300,4759924940,4835,4845,4845,4835,61
20240910,120200,4759629615,4845,4830,4845,4830,126
20240910,120100,4759020945,4830,4830,4830,4830,398
20240910,120000,4757098605,4845,4815,4845,4810,1340
20240910,115900,4750640740,4815,4815,4815,4815,70
20240910,115800,4750303690,4815,4820,4820,4815,1341
20240910,115700,4743846110,4820,4820,4820,4820,1790
20240910,115600,4735218310,4820,4825,4825,4820,1111
20240910,115500,4729857745,4825,4825,4825,4825,2001
20240910,115400,4720202920,4830,4830,4830,4825,171
20240910,115300,4719377635,4825,4840,4840,4825,2207
20240910,115200,4708717135,4840,4845,4845,4835,627
20240910,115100,4705684700,4845,4845,4845,4840,688
20240910,115000,4702354530,4845,4845,4845,4840,657
20240910,114900,4699172030,4845,4850,4850,4845,337
20240910,114800,4697538115,4855,4855,4860,4855,900
20240910,114700,4693168610,4855,4845,4860,4845,101
20240910,114600,4692678475,4830,4845,4865,4830,720
20240910,114500,4689186210,4825,4830,4830,4825,502
20240910,114400,4686763575,4825,4840,4840,4825,961
20240910,114300,4682121040,4840,4840,4840,4840,0
20240910,114200,4682121040,4840,4840,4840,4840,47
20240910,114100,4681893560,4840,4830,4840,4830,328
20240910,114000,4680309310,4830,4825,4830,4825,582
20240910,113900,4677498390,4830,4830,4850,4830,416
20240910,113800,4675489090,4825,4825,4825,4825,68
20240910,113700,4675160990,4825,4830,4830,4825,1188
20240910,113600,4669428815,4830,4830,4830,4830,317
20240910,113500,4667897705,4825,4825,4825,4825,0
20240910,113400,4667897705,4825,4825,4825,4825,80
20240910,113300,4667511705,4825,4835,4835,4825,86
20240910,113200,4667096685,4845,4835,4845,4835,93
20240910,113100,4666646530,4835,4835,4835,4835,105
20240910,113000,4666138855,4830,4820,4830,4820,1073
20240910,112900,4660964065,4820,4820,4820,4820,213
20240910,112800,4659937405,4820,4815,4820,4810,918
20240910,112700,4655521665,4810,4815,4820,4810,1291
20240910,112600,4649303995,4815,4815,4815,4815,50
20240910,112500,4649063245,4820,4815,4820,4815,37
20240910,112400,4648885040,4820,4820,4825,4815,5716
20240910,112300,4621346375,4820,4820,4820,4820,1135
20240910,112200,4615875675,4820,4820,4830,4820,1764
20240910,112100,4607372780,4820,4835,4835,4820,380
20240910,112000,4605540820,4825,4820,4825,4820,967
20240910,111900,4600877175,4820,4835,4850,4815,1590
20240910,111800,4593206575,4825,4820,4825,4820,1150
20240910,111700,4587658765,4820,4825,4825,4820,2397
20240910,111600,4576103175,4820,4835,4835,4820,3177
20240910,111500,4560766700,4835,4835,4840,4830,2824
20240910,111400,4547109180,4840,4835,4840,4835,2069
20240910,111300,4537105545,4835,4860,4860,4835,1743
20240910,111200,4528665285,4850,4845,4860,4845,590
20240910,111100,4525806330,4845,4870,4875,4845,2901
20240910,111000,4511708680,4870,4845,4870,4845,515
20240910,110900,4509213455,4875,4875,4875,4875,234
20240910,110800,4508072705,4895,4835,4895,4835,1810
20240910,110700,4499320305,4835,4835,4850,4830,3467
20240910,110600,4482554185,4850,4860,4860,4830,11363
20240910,110500,4427571950,4865,4875,4875,4865,2276
20240910,110400,4416486615,4875,4890,4895,4875,3354
20240910,110300,4400092580,4890,4895,4895,4890,744
20240910,110200,4396452545,4905,4900,4905,4890,2579
20240910,110100,4383816750,4915,4900,4915,4900,551
20240910,110000,4381109910,4900,4885,4900,4880,603
20240910,105900,4378164245,4905,4905,4905,4900,81
20240910,105800,4377767190,4905,4910,4910,4905,219
20240910,105700,4376692895,4910,4910,4910,4905,1497
20240910,105600,4369350055,4905,4870,4915,4870,3179
20240910,105500,4353758765,4900,4890,4900,4890,1772
20240910,105400,4345093375,4855,4890,4890,4855,1200
20240910,105300,4339254185,4865,4865,4865,4860,1300
20240910,105200,4332932260,4865,4895,4895,4865,86
20240910,105100,4332513815,4860,4860,4860,4850,6014
20240910,105000,4303305360,4880,4895,4895,4860,3809
20240910,104900,4284754855,4895,4895,4900,4875,1016
20240910,104800,4279784925,4895,4895,4895,4895,50
20240910,104700,4279540175,4900,4905,4905,4890,397
20240910,104600,4277596760,4910,4900,4910,4900,1755
20240910,104500,4268991190,4890,4890,4890,4890,312
20240910,104400,4267465510,4880,4880,4880,4875,140
20240910,104300,4266782570,4880,4880,4880,4870,483
20240910,104200,4264427585,4880,4880,4890,4880,1036
20240910,104100,4259368345,4880,4875,4880,4875,1525
20240910,104000,4251928920,4870,4870,4875,4870,1248
20240910,103900,4245845745,4875,4875,4875,4875,1161
20240910,103800,4240185870,4875,4880,4890,4875,1113
20240910,103700,4234757040,4890,4895,4895,4875,666
20240910,103600,4231503285,4890,4885,4900,4885,894
20240910,103500,4227132160,4875,4885,4885,4875,446
20240910,103400,4224956910,4885,4880,4885,4875,498
20240910,103300,4222528775,4870,4875,4875,4870,1292
20240910,103200,4216230585,4890,4890,4890,4880,268
20240910,103100,4214920925,4890,4895,4910,4880,678
20240910,103000,4211601365,4880,4880,4880,4875,12
20240910,102900,4211542810,4870,4890,4900,4870,2863
20240910,102800,4197555590,4895,4900,4900,4895,518
20240910,102700,4195019455,4900,4900,4905,4900,790
20240910,102600,4191148375,4900,4905,4905,4900,611
20240910,102500,4188153045,4905,4910,4910,4900,391
20240910,102400,4186234500,4915,4890,4915,4890,5993
20240910,102300,4156831585,4890,4880,4895,4880,1647
20240910,102200,4148781470,4870,4885,4885,4860,1224
20240910,102100,4142821420,4885,4860,4885,4860,1049
20240910,102000,4137717070,4855,4890,4890,4855,2764
20240910,101900,4124274425,4895,4900,4900,4865,2417
20240910,101800,4112469250,4900,4895,4910,4895,752
20240910,101700,4108783515,4885,4890,4890,4860,4727
20240910,101600,4085724050,4890,4900,4900,4890,406
20240910,101500,4083736320,4900,4910,4910,4900,1022
20240910,101400,4078720470,4910,4900,4910,4890,1548
20240910,101300,4071127945,4900,4890,4900,4885,1020
20240910,101200,4066132750,4900,4885,4900,4885,928
20240910,101100,4061598820,4885,4925,4925,4885,5337
20240910,101000,4035476800,4930,4910,4940,4900,5023
20240910,100900,4010759065,4910,4900,4910,4900,483
20240910,100800,4008391345,4895,4895,4900,4895,573
20240910,100700,4005584790,4895,4930,4930,4895,2690
20240910,100600,3992386320,4920,4890,4920,4885,3974
20240910,100500,3972948515,4920,4900,4930,4890,3405
20240910,100400,3956268610,4900,4910,4915,4900,4477
20240910,100300,3934307005,4915,4965,4985,4910,9760
20240910,100200,3886025655,4980,4905,4985,4905,11321
20240910,100100,3829863210,4915,4890,4920,4870,4539
20240910,100000,3807618055,4885,4835,4885,4830,3345
20240910,095900,3791412125,4835,4855,4855,4835,4151
20240910,095800,3771296195,4855,4915,4915,4850,15106
20240910,095700,3697600810,4910,4900,4920,4890,11648
20240910,095600,3640444030,4890,4910,4910,4890,11801
20240910,095500,3582601255,4905,4910,4925,4900,5123
20240910,095400,3557459565,4910,4940,4940,4910,4604
20240910,095300,3534777060,4940,4955,4955,4935,1039
20240910,095200,3529644475,4955,4965,5020,4955,3750
20240910,095100,3510996595,4965,4970,4970,4945,2074
20240910,095000,3500723995,4975,4960,4980,4950,2294
20240910,094900,3489350930,4960,4990,4990,4955,1139
20240910,094800,3483701055,4960,5000,5000,4930,6440
20240910,094700,3451712740,5000,4965,5010,4965,2288
20240910,094600,3440295510,4965,4985,4985,4940,11935
20240910,094500,3381021480,4985,5000,5050,4985,11953
20240910,094400,3321167175,5000,4995,5030,4975,15799
20240910,094300,3242071830,4985,4930,5040,4915,12281
20240910,094200,3180803965,4930,4900,4935,4880,2930
20240910,094100,3166460730,4900,4900,4905,4875,2077
20240910,094000,3156305940,4900,4925,4925,4875,5567
20240910,093900,3129040595,4925,4925,4970,4925,7966
20240910,093800,3089626815,4925,4920,4950,4905,2160
20240910,093700,3078997575,4920,4900,4930,4895,7043
20240910,093600,3044471280,4900,4945,4945,4880,8355
20240910,093500,3003458090,4950,4945,4960,4930,2936
20240910,093400,2988940255,4945,4985,5010,4930,4740
20240910,093300,2965361405,4985,4995,5040,4985,8672
20240910,093200,2921899425,4985,5020,5050,4975,11664
20240910,093100,2863486985,5020,5040,5070,5000,19506
20240910,093000,2765328535,5080,4925,5080,4925,17862
20240910,092900,2676081675,4930,4900,4935,4865,4624
20240910,092800,2653438180,4885,4895,4895,4855,10326
20240910,092700,2603088920,4895,4925,4930,4895,7129
20240910,092600,2568079145,4930,4890,4930,4870,10563
20240910,092500,2516354655,4895,4850,4900,4845,9285
20240910,092400,2471176465,4845,4870,4880,4840,5788
20240910,092300,2443059890,4870,4845,4875,4830,5806
20240910,092200,2414904730,4820,4820,4850,4810,8444
20240910,092100,2374163780,4830,4860,4860,4815,5770
20240910,092000,2346229745,4845,4860,4860,4840,5707
20240910,091900,2318573965,4845,4930,4970,4845,15333
20240910,091800,2243641915,4930,4905,4935,4890,5703
20240910,091700,2215652425,4905,4915,4930,4900,3444
20240910,091600,2198719300,4910,4875,4910,4840,16135
20240910,091500,2120081555,4870,4900,4900,4855,14230
20240910,091400,2050536310,4900,4955,4960,4860,42304
20240910,091300,1842578560,4950,4995,5040,4940,35386
20240910,091200,1666348990,4995,5060,5090,4995,23115
20240910,091100,1550224220,5050,5070,5090,5040,10756
20240910,091000,1495837690,5100,5080,5100,5080,6951
20240910,090900,1460487440,5080,5070,5100,5040,5571
20240910,090800,1432231430,5070,5070,5070,5030,13940
20240910,090700,1361890020,5100,5160,5220,5070,26083
20240910,090600,1227939690,5160,5100,5220,5070,23673
20240910,090500,1105792060,5060,5090,5150,5060,23571
20240910,090400,985688140,5100,5100,5110,5050,27506
20240910,090300,846116960,5110,5200,5200,5060,46443
20240910,090200,608479660,5190,5240,5260,5180,33694
20240910,090100,432942790,5230,5260,5320,5210,28493
20240910,090000,283104210,5220,5290,5370,5200,53329