KissMeData/331920/min/candle-20240912.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240912,210800,856688100,4580,4580,4580,4580,6304
20240912,210700,856688100,4580,4580,4580,4580,0
20240912,210600,856688100,4580,4580,4580,4580,0
20240912,210500,856688100,4580,4580,4580,4580,0
20240912,210400,856688100,4580,4580,4580,4580,0
20240912,210300,856688100,4580,4580,4580,4580,0
20240912,210200,856688100,4580,4580,4580,4580,0
20240912,210100,856688100,4580,4580,4580,4580,0
20240912,210000,856688100,4580,4580,4580,4580,0
20240912,205900,856688100,4580,4580,4580,4580,0
20240912,205800,856688100,4580,4580,4580,4580,0
20240912,205700,856688100,4580,4580,4580,4580,0
20240912,205600,856688100,4580,4580,4580,4580,0
20240912,205500,856688100,4580,4580,4580,4580,0
20240912,205400,856688100,4580,4580,4580,4580,0
20240912,205300,856688100,4580,4580,4580,4580,0
20240912,205200,856688100,4580,4580,4580,4580,0
20240912,205100,856688100,4580,4580,4580,4580,0
20240912,205000,856688100,4580,4580,4580,4580,0
20240912,204900,856688100,4580,4580,4580,4580,0
20240912,204800,856688100,4580,4580,4580,4580,0
20240912,204700,856688100,4580,4580,4580,4580,0
20240912,204600,856688100,4580,4580,4580,4580,0
20240912,204500,856688100,4580,4580,4580,4580,0
20240912,204400,856688100,4580,4580,4580,4580,0
20240912,204300,856688100,4580,4580,4580,4580,0
20240912,204200,856688100,4580,4580,4580,4580,0
20240912,204100,856688100,4580,4580,4580,4580,0
20240912,204000,856688100,4580,4580,4580,4580,0
20240912,203900,856688100,4580,4580,4580,4580,0
20240912,203800,856688100,4580,4580,4580,4580,6304
20240912,203700,856688100,4580,4580,4580,4580,0
20240912,203600,856688100,4580,4580,4580,4580,0
20240912,203500,856688100,4580,4580,4580,4580,0
20240912,203400,856688100,4580,4580,4580,4580,0
20240912,203300,856688100,4580,4580,4580,4580,0
20240912,203200,856688100,4580,4580,4580,4580,0
20240912,203100,856688100,4580,4580,4580,4580,0
20240912,203000,856688100,4580,4580,4580,4580,0
20240912,202900,856688100,4580,4580,4580,4580,0
20240912,202800,856688100,4580,4580,4580,4580,0
20240912,202700,856688100,4580,4580,4580,4580,0
20240912,202600,856688100,4580,4580,4580,4580,0
20240912,202500,856688100,4580,4580,4580,4580,0
20240912,202400,856688100,4580,4580,4580,4580,0
20240912,202300,856688100,4580,4580,4580,4580,0
20240912,202200,856688100,4580,4580,4580,4580,0
20240912,202100,856688100,4580,4580,4580,4580,0
20240912,202000,856688100,4580,4580,4580,4580,0
20240912,201900,856688100,4580,4580,4580,4580,0
20240912,201800,856688100,4580,4580,4580,4580,0
20240912,201700,856688100,4580,4580,4580,4580,0
20240912,201600,856688100,4580,4580,4580,4580,0
20240912,201500,856688100,4580,4580,4580,4580,0
20240912,201400,856688100,4580,4580,4580,4580,0
20240912,201300,856688100,4580,4580,4580,4580,0
20240912,201200,856688100,4580,4580,4580,4580,0
20240912,201100,856688100,4580,4580,4580,4580,0
20240912,201000,856688100,4580,4580,4580,4580,0
20240912,200900,856688100,4580,4580,4580,4580,0
20240912,200800,856688100,4580,4580,4580,4580,6304
20240912,200700,856688100,4580,4580,4580,4580,0
20240912,200600,856688100,4580,4580,4580,4580,0
20240912,200500,856688100,4580,4580,4580,4580,0
20240912,200400,856688100,4580,4580,4580,4580,0
20240912,200300,856688100,4580,4580,4580,4580,0
20240912,200200,856688100,4580,4580,4580,4580,0
20240912,200100,856688100,4580,4580,4580,4580,0
20240912,200000,856688100,4580,4580,4580,4580,0
20240912,195900,856688100,4580,4580,4580,4580,0
20240912,195800,856688100,4580,4580,4580,4580,0
20240912,195700,856688100,4580,4580,4580,4580,0
20240912,195600,856688100,4580,4580,4580,4580,0
20240912,195500,856688100,4580,4580,4580,4580,0
20240912,195400,856688100,4580,4580,4580,4580,0
20240912,195300,856688100,4580,4580,4580,4580,0
20240912,195200,856688100,4580,4580,4580,4580,0
20240912,195100,856688100,4580,4580,4580,4580,0
20240912,195000,856688100,4580,4580,4580,4580,0
20240912,194900,856688100,4580,4580,4580,4580,0
20240912,194800,856688100,4580,4580,4580,4580,0
20240912,194700,856688100,4580,4580,4580,4580,0
20240912,194600,856688100,4580,4580,4580,4580,0
20240912,194500,856688100,4580,4580,4580,4580,0
20240912,194400,856688100,4580,4580,4580,4580,0
20240912,194300,856688100,4580,4580,4580,4580,0
20240912,194200,856688100,4580,4580,4580,4580,0
20240912,194100,856688100,4580,4580,4580,4580,0
20240912,194000,856688100,4580,4580,4580,4580,0
20240912,193900,856688100,4580,4580,4580,4580,0
20240912,193800,856688100,4580,4580,4580,4580,6304
20240912,193700,856688100,4580,4580,4580,4580,0
20240912,193600,856688100,4580,4580,4580,4580,0
20240912,193500,856688100,4580,4580,4580,4580,0
20240912,193400,856688100,4580,4580,4580,4580,0
20240912,193300,856688100,4580,4580,4580,4580,0
20240912,193200,856688100,4580,4580,4580,4580,0
20240912,193100,856688100,4580,4580,4580,4580,0
20240912,193000,856688100,4580,4580,4580,4580,0
20240912,192900,856688100,4580,4580,4580,4580,0
20240912,192800,856688100,4580,4580,4580,4580,0
20240912,192700,856688100,4580,4580,4580,4580,0
20240912,192600,856688100,4580,4580,4580,4580,0
20240912,192500,856688100,4580,4580,4580,4580,0
20240912,192400,856688100,4580,4580,4580,4580,0
20240912,192300,856688100,4580,4580,4580,4580,0
20240912,192200,856688100,4580,4580,4580,4580,0
20240912,192100,856688100,4580,4580,4580,4580,0
20240912,192000,856688100,4580,4580,4580,4580,0
20240912,191900,856688100,4580,4580,4580,4580,0
20240912,191800,856688100,4580,4580,4580,4580,0
20240912,191700,856688100,4580,4580,4580,4580,0
20240912,191600,856688100,4580,4580,4580,4580,0
20240912,191500,856688100,4580,4580,4580,4580,0
20240912,191400,856688100,4580,4580,4580,4580,0
20240912,191300,856688100,4580,4580,4580,4580,0
20240912,191200,856688100,4580,4580,4580,4580,0
20240912,191100,856688100,4580,4580,4580,4580,0
20240912,191000,856688100,4580,4580,4580,4580,0
20240912,190900,856688100,4580,4580,4580,4580,0
20240912,190800,856688100,4580,4580,4580,4580,6304
20240912,190700,856688100,4580,4580,4580,4580,0
20240912,190600,856688100,4580,4580,4580,4580,0
20240912,190500,856688100,4580,4580,4580,4580,0
20240912,190400,856688100,4580,4580,4580,4580,0
20240912,190300,856688100,4580,4580,4580,4580,0
20240912,190200,856688100,4580,4580,4580,4580,0
20240912,190100,856688100,4580,4580,4580,4580,0
20240912,190000,856688100,4580,4580,4580,4580,0
20240912,185900,856688100,4580,4580,4580,4580,0
20240912,185800,856688100,4580,4580,4580,4580,0
20240912,185700,856688100,4580,4580,4580,4580,0
20240912,185600,856688100,4580,4580,4580,4580,0
20240912,185500,856688100,4580,4580,4580,4580,0
20240912,185400,856688100,4580,4580,4580,4580,0
20240912,185300,856688100,4580,4580,4580,4580,0
20240912,185200,856688100,4580,4580,4580,4580,0
20240912,185100,856688100,4580,4580,4580,4580,0
20240912,185000,856688100,4580,4580,4580,4580,0
20240912,184900,856688100,4580,4580,4580,4580,0
20240912,184800,856688100,4580,4580,4580,4580,0
20240912,184700,856688100,4580,4580,4580,4580,0
20240912,184600,856688100,4580,4580,4580,4580,0
20240912,184500,856688100,4580,4580,4580,4580,0
20240912,184400,856688100,4580,4580,4580,4580,0
20240912,184300,856688100,4580,4580,4580,4580,0
20240912,184200,856688100,4580,4580,4580,4580,0
20240912,184100,856688100,4580,4580,4580,4580,0
20240912,184000,856688100,4580,4580,4580,4580,0
20240912,183900,856688100,4580,4580,4580,4580,0
20240912,183800,856688100,4580,4580,4580,4580,6304
20240912,183700,856688100,4580,4580,4580,4580,0
20240912,183600,856688100,4580,4580,4580,4580,0
20240912,183500,856688100,4580,4580,4580,4580,0
20240912,183400,856688100,4580,4580,4580,4580,0
20240912,183300,856688100,4580,4580,4580,4580,0
20240912,183200,856688100,4580,4580,4580,4580,0
20240912,183100,856688100,4580,4580,4580,4580,0
20240912,183000,856688100,4580,4580,4580,4580,0
20240912,182900,856688100,4580,4580,4580,4580,0
20240912,182800,856688100,4580,4580,4580,4580,0
20240912,182700,856688100,4580,4580,4580,4580,0
20240912,182600,856688100,4580,4580,4580,4580,0
20240912,182500,856688100,4580,4580,4580,4580,0
20240912,182400,856688100,4580,4580,4580,4580,0
20240912,182300,856688100,4580,4580,4580,4580,0
20240912,182200,856688100,4580,4580,4580,4580,0
20240912,182100,856688100,4580,4580,4580,4580,0
20240912,182000,856688100,4580,4580,4580,4580,0
20240912,181900,856688100,4580,4580,4580,4580,0
20240912,181800,856688100,4580,4580,4580,4580,0
20240912,181700,856688100,4580,4580,4580,4580,0
20240912,181600,856688100,4580,4580,4580,4580,0
20240912,181500,856688100,4580,4580,4580,4580,0
20240912,181400,856688100,4580,4580,4580,4580,0
20240912,181300,856688100,4580,4580,4580,4580,0
20240912,181200,856688100,4580,4580,4580,4580,0
20240912,181100,856688100,4580,4580,4580,4580,0
20240912,181000,856688100,4580,4580,4580,4580,0
20240912,180900,856688100,4580,4580,4580,4580,0
20240912,180800,856688100,4580,4580,4580,4580,6304
20240912,180700,856688100,4580,4580,4580,4580,0
20240912,180600,856688100,4580,4580,4580,4580,0
20240912,180500,856688100,4580,4580,4580,4580,0
20240912,180400,856688100,4580,4580,4580,4580,0
20240912,180300,856688100,4580,4580,4580,4580,0
20240912,180200,856688100,4580,4580,4580,4580,0
20240912,180100,856688100,4580,4580,4580,4580,0
20240912,180000,856688100,4580,4580,4580,4580,0
20240912,175900,856688100,4580,4580,4580,4580,0
20240912,175800,856688100,4580,4580,4580,4580,0
20240912,175700,856688100,4580,4580,4580,4580,0
20240912,175600,856688100,4580,4580,4580,4580,0
20240912,175500,856688100,4580,4580,4580,4580,0
20240912,175400,856688100,4580,4580,4580,4580,0
20240912,175300,856688100,4580,4580,4580,4580,0
20240912,175200,856688100,4580,4580,4580,4580,0
20240912,175100,856688100,4580,4580,4580,4580,0
20240912,175000,856688100,4580,4580,4580,4580,0
20240912,174900,856688100,4580,4580,4580,4580,0
20240912,174800,856688100,4580,4580,4580,4580,0
20240912,174700,856688100,4580,4580,4580,4580,0
20240912,174600,856688100,4580,4580,4580,4580,0
20240912,174500,856688100,4580,4580,4580,4580,0
20240912,174400,856688100,4580,4580,4580,4580,0
20240912,174300,856688100,4580,4580,4580,4580,0
20240912,174200,856688100,4580,4580,4580,4580,0
20240912,174100,856688100,4580,4580,4580,4580,0
20240912,174000,856688100,4580,4580,4580,4580,0
20240912,173900,856688100,4580,4580,4580,4580,0
20240912,173800,856688100,4580,4580,4580,4580,6304
20240912,173700,856688100,4580,4580,4580,4580,0
20240912,173600,856688100,4580,4580,4580,4580,0
20240912,173500,856688100,4580,4580,4580,4580,0
20240912,173400,856688100,4580,4580,4580,4580,0
20240912,173300,856688100,4580,4580,4580,4580,0
20240912,173200,856688100,4580,4580,4580,4580,0
20240912,173100,856688100,4580,4580,4580,4580,0
20240912,173000,856688100,4580,4580,4580,4580,0
20240912,172900,856688100,4580,4580,4580,4580,0
20240912,172800,856688100,4580,4580,4580,4580,0
20240912,172700,856688100,4580,4580,4580,4580,0
20240912,172600,856688100,4580,4580,4580,4580,0
20240912,172500,856688100,4580,4580,4580,4580,0
20240912,172400,856688100,4580,4580,4580,4580,0
20240912,172300,856688100,4580,4580,4580,4580,0
20240912,172200,856688100,4580,4580,4580,4580,0
20240912,172100,856688100,4580,4580,4580,4580,0
20240912,172000,856688100,4580,4580,4580,4580,0
20240912,171900,856688100,4580,4580,4580,4580,0
20240912,171800,856688100,4580,4580,4580,4580,0
20240912,171700,856688100,4580,4580,4580,4580,0
20240912,171600,856688100,4580,4580,4580,4580,0
20240912,171500,856688100,4580,4580,4580,4580,0
20240912,171400,856688100,4580,4580,4580,4580,0
20240912,171300,856688100,4580,4580,4580,4580,0
20240912,171200,856688100,4580,4580,4580,4580,0
20240912,171100,856688100,4580,4580,4580,4580,0
20240912,171000,856688100,4580,4580,4580,4580,0
20240912,170900,856688100,4580,4580,4580,4580,0
20240912,170800,856688100,4580,4580,4580,4580,6304
20240912,170700,856688100,4580,4580,4580,4580,0
20240912,170600,856688100,4580,4580,4580,4580,0
20240912,170500,856688100,4580,4580,4580,4580,0
20240912,170400,856688100,4580,4580,4580,4580,0
20240912,170300,856688100,4580,4580,4580,4580,0
20240912,170200,856688100,4580,4580,4580,4580,0
20240912,170100,856688100,4580,4580,4580,4580,0
20240912,170000,856688100,4580,4580,4580,4580,0
20240912,165900,856688100,4580,4580,4580,4580,0
20240912,165800,856688100,4580,4580,4580,4580,0
20240912,165700,856688100,4580,4580,4580,4580,0
20240912,165600,856688100,4580,4580,4580,4580,0
20240912,165500,856688100,4580,4580,4580,4580,0
20240912,165400,856688100,4580,4580,4580,4580,0
20240912,165300,856688100,4580,4580,4580,4580,0
20240912,165200,856688100,4580,4580,4580,4580,0
20240912,165100,856688100,4580,4580,4580,4580,0
20240912,165000,856688100,4580,4580,4580,4580,0
20240912,164900,856688100,4580,4580,4580,4580,0
20240912,164800,856688100,4580,4580,4580,4580,0
20240912,164700,856688100,4580,4580,4580,4580,0
20240912,164600,856688100,4580,4580,4580,4580,0
20240912,164500,856688100,4580,4580,4580,4580,0
20240912,164400,856688100,4580,4580,4580,4580,0
20240912,164300,856688100,4580,4580,4580,4580,0
20240912,164200,856688100,4580,4580,4580,4580,0
20240912,164100,856688100,4580,4580,4580,4580,0
20240912,164000,856688100,4580,4580,4580,4580,0
20240912,163900,856688100,4580,4580,4580,4580,0
20240912,163800,856688100,4580,4580,4580,4580,6304
20240912,163700,856688100,4580,4580,4580,4580,0
20240912,163600,856688100,4580,4580,4580,4580,0
20240912,163500,856688100,4580,4580,4580,4580,0
20240912,163400,856688100,4580,4580,4580,4580,0
20240912,163300,856688100,4580,4580,4580,4580,0
20240912,163200,856688100,4580,4580,4580,4580,0
20240912,163100,856688100,4580,4580,4580,4580,0
20240912,163000,856688100,4580,4580,4580,4580,0
20240912,162900,856688100,4580,4580,4580,4580,0
20240912,162800,856688100,4580,4580,4580,4580,0
20240912,162700,856688100,4580,4580,4580,4580,0
20240912,162600,856688100,4580,4580,4580,4580,0
20240912,162500,856688100,4580,4580,4580,4580,0
20240912,162400,856688100,4580,4580,4580,4580,0
20240912,162300,856688100,4580,4580,4580,4580,0
20240912,162200,856688100,4580,4580,4580,4580,0
20240912,162100,856688100,4580,4580,4580,4580,0
20240912,162000,856688100,4580,4580,4580,4580,0
20240912,161900,856688100,4580,4580,4580,4580,0
20240912,161800,856688100,4580,4580,4580,4580,0
20240912,161700,856688100,4580,4580,4580,4580,0
20240912,161600,856688100,4580,4580,4580,4580,0
20240912,161500,856688100,4580,4580,4580,4580,0
20240912,161400,856688100,4580,4580,4580,4580,0
20240912,161300,856688100,4580,4580,4580,4580,0
20240912,161200,856688100,4580,4580,4580,4580,0
20240912,161100,856688100,4580,4580,4580,4580,0
20240912,161000,856688100,4580,4580,4580,4580,0
20240912,160900,856688100,4580,4580,4580,4580,0
20240912,160800,856688100,4580,4580,4580,4580,6304
20240912,160700,856688100,4580,4580,4580,4580,0
20240912,160600,856688100,4580,4580,4580,4580,0
20240912,160500,856688100,4580,4580,4580,4580,0
20240912,160400,856688100,4580,4580,4580,4580,0
20240912,160300,856688100,4580,4580,4580,4580,0
20240912,160200,856688100,4580,4580,4580,4580,0
20240912,160100,856688100,4580,4580,4580,4580,0
20240912,160000,856688100,4580,4580,4580,4580,0
20240912,155900,856688100,4580,4580,4580,4580,0
20240912,155800,856688100,4580,4580,4580,4580,0
20240912,155700,856688100,4580,4580,4580,4580,0
20240912,155600,856688100,4580,4580,4580,4580,0
20240912,155500,856688100,4580,4580,4580,4580,0
20240912,155400,856688100,4580,4580,4580,4580,0
20240912,155300,856688100,4580,4580,4580,4580,0
20240912,155200,856688100,4580,4580,4580,4580,0
20240912,155100,856688100,4580,4580,4580,4580,0
20240912,155000,856688100,4580,4580,4580,4580,0
20240912,154900,856688100,4580,4580,4580,4580,0
20240912,154800,856688100,4580,4580,4580,4580,0
20240912,154700,856688100,4580,4580,4580,4580,0
20240912,154600,856688100,4580,4580,4580,4580,0
20240912,154500,856688100,4580,4580,4580,4580,0
20240912,154400,856688100,4580,4580,4580,4580,0
20240912,154300,856688100,4580,4580,4580,4580,0
20240912,154200,856688100,4580,4580,4580,4580,0
20240912,154100,856688100,4580,4580,4580,4580,0
20240912,154000,856688100,4580,4580,4580,4580,0
20240912,153900,856688100,4580,4580,4580,4580,0
20240912,153800,856688100,4580,4580,4580,4580,6304
20240912,153700,856688100,4580,4580,4580,4580,0
20240912,153600,856688100,4580,4580,4580,4580,0
20240912,153500,856688100,4580,4580,4580,4580,0
20240912,153400,856688100,4580,4580,4580,4580,0
20240912,153300,856688100,4580,4580,4580,4580,0
20240912,153200,856688100,4580,4580,4580,4580,0
20240912,153100,856688100,4580,4580,4580,4580,0
20240912,153000,856688100,4580,4580,4580,4580,6304
20240912,152900,827815780,4590,4590,4590,4590,0
20240912,152800,827815780,4590,4590,4590,4590,0
20240912,152700,827815780,4590,4590,4590,4590,0
20240912,152600,827815780,4590,4590,4590,4590,0
20240912,152500,827815780,4590,4590,4590,4590,0
20240912,152400,827815780,4590,4590,4590,4590,0
20240912,152300,827815780,4590,4590,4590,4590,0
20240912,152200,827815780,4590,4590,4590,4590,0
20240912,152100,827815780,4590,4590,4590,4590,0
20240912,152000,827815780,4590,4590,4590,4590,0
20240912,151900,827815780,4590,4620,4620,4590,2797
20240912,151800,814954660,4620,4620,4620,4620,91
20240912,151700,814534240,4620,4620,4620,4620,1631
20240912,151600,806999020,4620,4615,4620,4615,29
20240912,151500,806865050,4610,4615,4615,4610,28
20240912,151400,806735840,4615,4615,4615,4615,10
20240912,151300,806689690,4615,4615,4615,4615,12
20240912,151200,806634310,4610,4610,4615,4610,224
20240912,151100,805601570,4610,4615,4615,4610,246
20240912,151000,804466300,4620,4620,4620,4620,12
20240912,150900,804410860,4620,4620,4625,4620,359
20240912,150800,802750580,4620,4610,4620,4610,25
20240912,150700,802635225,4620,4610,4620,4595,841
20240912,150600,798764095,4610,4610,4610,4610,1
20240912,150500,798759485,4610,4610,4610,4610,21
20240912,150400,798662675,4610,4610,4610,4605,104
20240912,150300,798183660,4610,4610,4615,4605,210
20240912,150200,797215860,4610,4610,4615,4610,11
20240912,150100,797165145,4605,4615,4625,4600,783
20240912,150000,793561470,4615,4615,4615,4610,33
20240912,145900,793409250,4625,4615,4625,4615,223
20240912,145800,792378055,4615,4610,4630,4605,26
20240912,145700,792258150,4610,4605,4630,4605,427
20240912,145600,790291715,4605,4605,4605,4605,17
20240912,145500,790213430,4600,4610,4625,4600,901
20240912,145400,786052130,4610,4610,4610,4610,29
20240912,145300,785918440,4610,4610,4610,4610,63
20240912,145200,785628010,4615,4615,4615,4615,15
20240912,145100,785558785,4610,4615,4625,4610,455
20240912,145000,783459085,4615,4615,4620,4615,32
20240912,144900,783311390,4630,4600,4630,4600,1060
20240912,144800,778410210,4600,4605,4605,4595,1004
20240912,144700,773795150,4605,4610,4615,4600,1140
20240912,144600,768547510,4610,4620,4620,4610,462
20240912,144500,766416360,4620,4630,4630,4615,329
20240912,144400,764896055,4630,4625,4635,4620,552
20240912,144300,762341435,4625,4620,4625,4620,946
20240912,144200,757970885,4615,4615,4615,4615,0
20240912,144100,757970885,4615,4610,4615,4610,154
20240912,144000,757260940,4615,4615,4615,4615,18
20240912,143900,757177870,4620,4620,4620,4610,261
20240912,143800,755972060,4610,4620,4620,4610,310
20240912,143700,754541860,4620,4620,4625,4620,173
20240912,143600,753741975,4620,4620,4620,4615,273
20240912,143500,752482025,4620,4620,4620,4620,3
20240912,143400,752468165,4620,4620,4625,4620,24
20240912,143300,752357280,4620,4620,4620,4615,77
20240912,143200,752001640,4615,4620,4620,4615,180
20240912,143100,751170915,4615,4620,4620,4615,100
20240912,143000,750709385,4625,4630,4630,4620,774
20240912,142900,747132755,4630,4630,4630,4630,0
20240912,142800,747132755,4630,4630,4630,4625,459
20240912,142700,745009825,4625,4630,4630,4625,318
20240912,142600,743538085,4630,4635,4635,4630,75
20240912,142500,743190760,4630,4620,4635,4620,526
20240912,142400,740757940,4620,4620,4620,4615,16
20240912,142300,740684025,4620,4620,4620,4615,123
20240912,142200,740116295,4620,4620,4620,4615,212
20240912,142100,739137355,4615,4620,4625,4610,3517
20240912,142000,722921935,4620,4620,4620,4620,10
20240912,141900,722875735,4615,4620,4620,4615,20
20240912,141800,722783365,4620,4620,4620,4620,12
20240912,141700,722727925,4610,4640,4645,4610,990
20240912,141600,718144195,4640,4640,4640,4640,62
20240912,141500,717856515,4650,4650,4650,4645,756
20240912,141400,714342145,4650,4650,4650,4650,1
20240912,141300,714337495,4640,4640,4640,4640,500
20240912,141200,712017495,4640,4655,4655,4640,31
20240912,141100,711873640,4645,4645,4645,4645,763
20240912,141000,708329505,4645,4665,4665,4645,101
20240912,140900,707859970,4660,4655,4660,4645,1921
20240912,140800,698913945,4640,4640,4640,4640,266
20240912,140700,697679705,4655,4655,4655,4655,0
20240912,140600,697679705,4655,4640,4655,4640,668
20240912,140500,694574310,4640,4640,4640,4640,380
20240912,140400,692811110,4640,4645,4645,4640,93
20240912,140300,692379560,4645,4635,4645,4635,90
20240912,140200,691961610,4640,4640,4640,4640,6
20240912,140100,691933770,4655,4655,4655,4655,4
20240912,140000,691915150,4655,4640,4655,4640,160
20240912,135900,691172735,4640,4645,4645,4640,373
20240912,135800,689442000,4650,4650,4650,4650,0
20240912,135700,689442000,4650,4660,4660,4650,282
20240912,135600,688127980,4660,4660,4660,4660,1
20240912,135500,688123320,4640,4655,4655,4640,96
20240912,135400,687677690,4655,4635,4655,4635,2475
20240912,135300,676179945,4640,4640,4640,4640,0
20240912,135200,676179945,4640,4640,4640,4640,0
20240912,135100,676179945,4640,4640,4640,4640,0
20240912,135000,676179945,4640,4640,4640,4640,0
20240912,134900,676179945,4640,4640,4640,4640,21
20240912,134800,676082505,4640,4640,4640,4640,0
20240912,134700,676082505,4640,4640,4640,4640,0
20240912,134600,676082505,4640,4640,4640,4640,0
20240912,134500,676082505,4640,4640,4640,4620,21
20240912,134400,675985125,4640,4640,4640,4640,0
20240912,134300,675985125,4640,4640,4640,4640,0
20240912,134200,675985125,4640,4620,4640,4620,310
20240912,134100,674550780,4615,4620,4620,4615,166
20240912,134000,673784260,4620,4620,4620,4620,5
20240912,133900,673761160,4625,4625,4625,4625,0
20240912,133800,673761160,4625,4625,4625,4625,1
20240912,133700,673756535,4615,4620,4620,4615,519
20240912,133600,671358790,4625,4620,4625,4620,651
20240912,133500,668351090,4620,4620,4620,4620,0
20240912,133400,668351090,4620,4620,4620,4620,20
20240912,133300,668258690,4620,4625,4625,4620,88
20240912,133200,667852115,4620,4620,4620,4620,0
20240912,133100,667852115,4620,4620,4620,4620,131
20240912,133000,667246895,4620,4620,4620,4620,337
20240912,132900,665689955,4620,4620,4620,4620,0
20240912,132800,665689955,4620,4625,4625,4620,34
20240912,132700,665532870,4635,4640,4640,4635,130
20240912,132600,664929820,4640,4640,4640,4640,0
20240912,132500,664929820,4640,4640,4640,4640,400
20240912,132400,663073820,4640,4640,4640,4640,0
20240912,132300,663073820,4640,4640,4640,4640,125
20240912,132200,662493820,4640,4640,4640,4640,200
20240912,132100,661565820,4640,4640,4640,4640,1
20240912,132000,661561180,4610,4615,4615,4610,277
20240912,131900,660283640,4615,4615,4615,4615,14
20240912,131800,660219030,4615,4615,4615,4615,0
20240912,131700,660219030,4615,4615,4615,4615,1
20240912,131600,660214415,4615,4640,4640,4615,32
20240912,131500,660066685,4620,4620,4620,4620,121
20240912,131400,659507665,4620,4620,4620,4620,35
20240912,131300,659345965,4620,4620,4620,4620,5
20240912,131200,659322865,4640,4640,4640,4640,7
20240912,131100,659290385,4635,4635,4635,4635,5
20240912,131000,659267210,4635,4620,4635,4620,159
20240912,130900,658532035,4620,4620,4620,4620,10
20240912,130800,658485835,4620,4620,4620,4620,21
20240912,130700,658388815,4620,4620,4620,4620,50
20240912,130600,658157815,4620,4620,4620,4620,1
20240912,130500,658153195,4610,4620,4620,4610,67
20240912,130400,657844120,4610,4610,4620,4610,142
20240912,130300,657189200,4610,4610,4610,4610,30
20240912,130200,657050900,4620,4620,4620,4620,30
20240912,130100,656912300,4625,4625,4625,4625,50
20240912,130000,656681050,4630,4630,4630,4630,0
20240912,125900,656681050,4630,4630,4630,4630,1
20240912,125800,656676420,4635,4635,4635,4635,0
20240912,125700,656676420,4635,4615,4635,4610,120
20240912,125600,656122990,4640,4640,4640,4640,0
20240912,125500,656122990,4640,4615,4640,4615,387
20240912,125400,654336960,4615,4650,4650,4615,2
20240912,125300,654327695,4610,4625,4625,4610,1050
20240912,125200,649483145,4655,4655,4655,4655,0
20240912,125100,649483145,4655,4630,4655,4625,203
20240912,125000,648543210,4630,4630,4630,4630,200
20240912,124900,647617210,4635,4635,4635,4635,3
20240912,124800,647603305,4665,4665,4665,4665,0
20240912,124700,647603305,4665,4665,4665,4665,0
20240912,124600,647603305,4665,4640,4665,4640,516
20240912,124500,645200365,4640,4615,4640,4615,500
20240912,124400,642885945,4615,4615,4615,4615,47
20240912,124300,642669040,4615,4615,4615,4610,320
20240912,124200,641193685,4610,4610,4610,4610,0
20240912,124100,641193685,4610,4615,4615,4610,845
20240912,124000,637296400,4615,4615,4635,4615,969
20240912,123900,632822245,4615,4615,4615,4615,0
20240912,123800,632822245,4615,4620,4620,4615,701
20240912,123700,629586395,4620,4620,4620,4620,0
20240912,123600,629586395,4620,4620,4620,4620,170
20240912,123500,628800995,4620,4620,4620,4620,38
20240912,123400,628625435,4620,4630,4630,4620,210
20240912,123300,627654165,4645,4645,4645,4645,0
20240912,123200,627654165,4645,4645,4645,4645,0
20240912,123100,627654165,4645,4645,4645,4645,0
20240912,123000,627654165,4645,4645,4645,4645,0
20240912,122900,627654165,4645,4645,4645,4645,5
20240912,122800,627630940,4650,4615,4650,4615,264
20240912,122700,626405090,4615,4625,4625,4610,2296
20240912,122600,615808075,4625,4630,4630,4625,321
20240912,122500,614323140,4660,4660,4660,4660,30
20240912,122400,614183340,4675,4675,4675,4675,0
20240912,122300,614183340,4675,4675,4675,4675,0
20240912,122200,614183340,4675,4675,4675,4675,0
20240912,122100,614183340,4675,4675,4675,4675,0
20240912,122000,614183340,4675,4675,4675,4675,0
20240912,121900,614183340,4675,4675,4675,4675,0
20240912,121800,614183340,4675,4675,4675,4675,210
20240912,121700,613201590,4675,4675,4675,4675,200
20240912,121600,612266590,4675,4675,4675,4675,2
20240912,121500,612257240,4620,4645,4645,4620,830
20240912,121400,608409700,4675,4675,4675,4675,0
20240912,121300,608409700,4675,4650,4675,4650,674
20240912,121200,605274600,4650,4665,4665,4650,501
20240912,121100,602944935,4645,4645,4645,4645,0
20240912,121000,602944935,4645,4650,4650,4645,850
20240912,120900,598994985,4650,4650,4650,4650,99
20240912,120800,598534635,4680,4680,4680,4680,100
20240912,120700,598066635,4680,4680,4680,4680,20
20240912,120600,597973035,4680,4680,4680,4680,0
20240912,120500,597973035,4680,4680,4680,4680,0
20240912,120400,597973035,4680,4650,4680,4645,1477
20240912,120300,591111235,4680,4660,4680,4655,299
20240912,120200,589718545,4665,4675,4675,4665,84
20240912,120100,589326645,4675,4675,4675,4675,50
20240912,120000,589092895,4675,4670,4675,4665,386
20240912,115900,587289995,4680,4675,4680,4675,92
20240912,115800,586859580,4675,4675,4675,4675,45
20240912,115700,586649205,4680,4680,4680,4680,1
20240912,115600,586644525,4680,4680,4680,4680,0
20240912,115500,586644525,4680,4680,4680,4680,123
20240912,115400,586068885,4670,4670,4670,4670,0
20240912,115300,586068885,4670,4670,4670,4670,732
20240912,115200,582650445,4670,4670,4670,4670,373
20240912,115100,580908535,4670,4670,4670,4670,0
20240912,115000,580908535,4670,4670,4675,4670,23
20240912,114900,580801120,4670,4670,4670,4670,100
20240912,114800,580334120,4670,4670,4670,4670,0
20240912,114700,580334120,4670,4670,4670,4670,3
20240912,114600,580320110,4690,4690,4690,4690,2
20240912,114500,580310730,4690,4690,4690,4690,12
20240912,114400,580254450,4700,4695,4700,4690,758
20240912,114300,576698995,4695,4690,4695,4690,193
20240912,114200,575793785,4685,4685,4685,4685,41
20240912,114100,575601700,4680,4680,4680,4680,1
20240912,114000,575597020,4670,4670,4670,4670,0
20240912,113900,575597020,4670,4685,4685,4670,26
20240912,113800,575475555,4690,4690,4690,4690,0
20240912,113700,575475555,4690,4690,4690,4690,0
20240912,113600,575475555,4690,4690,4690,4690,2
20240912,113500,575466175,4690,4670,4690,4670,70
20240912,113400,575138875,4690,4670,4690,4670,51
20240912,113300,574900685,4670,4670,4670,4670,334
20240912,113200,573340905,4670,4690,4690,4670,5
20240912,113100,573317535,4670,4670,4670,4670,32
20240912,113000,573168095,4670,4670,4690,4670,516
20240912,112900,570755945,4670,4670,4670,4670,0
20240912,112800,570755945,4670,4645,4670,4645,4
20240912,112700,570737290,4645,4670,4670,4645,30
20240912,112600,570597315,4655,4655,4675,4655,1330
20240912,112500,564406025,4655,4655,4655,4650,212
20240912,112400,563419715,4655,4660,4660,4655,464
20240912,112300,561259680,4660,4660,4660,4655,331
20240912,112200,559718215,4660,4660,4660,4660,0
20240912,112100,559718215,4660,4665,4665,4660,649
20240912,112000,556693840,4665,4665,4665,4665,1
20240912,111900,556689175,4670,4670,4670,4670,0
20240912,111800,556689175,4670,4670,4670,4670,0
20240912,111700,556689175,4670,4670,4670,4670,0
20240912,111600,556689175,4670,4665,4670,4665,117
20240912,111500,556143245,4665,4665,4665,4665,141
20240912,111400,555485480,4665,4665,4665,4665,241
20240912,111300,554361215,4665,4665,4665,4665,0
20240912,111200,554361215,4665,4665,4665,4665,100
20240912,111100,553894715,4665,4665,4670,4665,104
20240912,111000,553409550,4665,4670,4670,4665,607
20240912,110900,550577890,4670,4675,4675,4670,131
20240912,110800,549966115,4675,4675,4675,4675,99
20240912,110700,549503290,4685,4685,4685,4685,0
20240912,110600,549503290,4685,4670,4685,4670,11
20240912,110500,549451770,4670,4670,4670,4670,451
20240912,110400,547345600,4670,4670,4675,4670,50
20240912,110300,547112095,4670,4670,4670,4670,82
20240912,110200,546729155,4670,4670,4670,4670,107
20240912,110100,546229465,4670,4680,4680,4670,176
20240912,110000,545406940,4680,4705,4705,4680,211
20240912,105900,544415725,4710,4715,4715,4700,10
20240912,105800,544368700,4700,4705,4710,4700,1543
20240912,105700,537115350,4705,4705,4705,4705,218
20240912,105600,536089660,4705,4700,4705,4700,12
20240912,105500,536033220,4700,4700,4700,4700,38
20240912,105400,535854620,4700,4700,4700,4700,51
20240912,105300,535614920,4695,4675,4695,4675,4449
20240912,105200,514785725,4675,4675,4675,4675,1
20240912,105100,514781050,4680,4680,4680,4680,1
20240912,105000,514776370,4665,4665,4665,4665,6
20240912,104900,514748380,4655,4670,4670,4655,384
20240912,104800,512959350,4670,4675,4675,4670,728
20240912,104700,509559580,4675,4680,4680,4675,280
20240912,104600,508250230,4685,4685,4685,4680,187
20240912,104500,507374385,4685,4675,4685,4675,1020
20240912,104400,502600830,4675,4665,4675,4665,1321
20240912,104300,496435690,4665,4665,4665,4665,0
20240912,104200,496435690,4665,4655,4665,4655,206
20240912,104100,495475770,4655,4655,4655,4655,30
20240912,104000,495336120,4640,4645,4645,4640,145
20240912,103900,494662920,4675,4670,4675,4670,2435
20240912,103800,483279570,4640,4640,4640,4640,0
20240912,103700,483279570,4640,4640,4640,4640,0
20240912,103600,483279570,4640,4650,4650,4640,1073
20240912,103500,478295205,4645,4645,4645,4645,3
20240912,103400,478281270,4675,4675,4675,4675,0
20240912,103300,478281270,4675,4675,4675,4675,0
20240912,103200,478281270,4675,4660,4675,4660,302
20240912,103100,476871340,4640,4640,4640,4640,10
20240912,103000,476824940,4660,4640,4660,4640,217
20240912,102900,475818040,4640,4665,4665,4640,248
20240912,102800,474663720,4665,4665,4665,4665,1
20240912,102700,474659055,4665,4665,4665,4665,0
20240912,102600,474659055,4665,4665,4665,4665,1080
20240912,102500,469620855,4670,4670,4670,4670,0
20240912,102400,469620855,4670,4670,4670,4670,150
20240912,102300,468920355,4680,4680,4680,4680,100
20240912,102200,468452355,4625,4670,4670,4625,363
20240912,102100,466766735,4695,4695,4695,4695,0
20240912,102000,466766735,4695,4665,4695,4665,299
20240912,101900,465367725,4635,4625,4635,4625,111
20240912,101800,464853250,4635,4630,4635,4630,801
20240912,101700,461141615,4630,4635,4635,4630,1173
20240912,101600,455704765,4635,4635,4635,4635,103
20240912,101500,455227360,4635,4640,4640,4635,193
20240912,101400,454332545,4640,4640,4640,4640,597
20240912,101300,451562465,4640,4645,4645,4640,1062
20240912,101200,446633065,4670,4670,4670,4670,0
20240912,101100,446633065,4670,4665,4670,4665,107
20240912,101000,446133760,4670,4650,4670,4650,212
20240912,100900,445146960,4645,4680,4680,4645,411
20240912,100800,443223655,4680,4640,4680,4640,152
20240912,100700,442514335,4640,4640,4650,4640,239
20240912,100600,441405335,4650,4630,4650,4630,5142
20240912,100500,417562320,4635,4630,4635,4630,86
20240912,100400,417163925,4600,4600,4640,4585,1599
20240912,100300,409801195,4600,4605,4605,4600,1440
20240912,100200,403173670,4610,4630,4630,4610,1902
20240912,100100,394400815,4625,4640,4640,4625,3657
20240912,100000,377438785,4640,4645,4645,4640,1471
20240912,095900,370609295,4645,4650,4650,4645,101
20240912,095800,370140145,4650,4655,4675,4650,1156
20240912,095700,364761630,4650,4655,4655,4650,314
20240912,095600,363301460,4655,4675,4675,4650,260
20240912,095500,362091130,4675,4670,4680,4650,720
20240912,095400,358726415,4675,4640,4675,4640,855
20240912,095300,354750655,4640,4660,4685,4640,1561
20240912,095200,347486710,4660,4740,4750,4660,5793
20240912,095100,320120935,4720,4680,4740,4680,11236
20240912,095000,267250245,4685,4675,4685,4675,2741
20240912,094900,254421950,4675,4650,4680,4650,678
20240912,094800,251256055,4650,4645,4650,4630,1262
20240912,094700,245397985,4645,4630,4645,4625,283
20240912,094600,244087420,4630,4605,4630,4605,154
20240912,094500,243377960,4605,4610,4645,4605,1893
20240912,094400,234636405,4605,4640,4640,4605,1111
20240912,094300,229510555,4630,4620,4630,4620,985
20240912,094200,224959575,4620,4620,4640,4620,705
20240912,094100,221702455,4620,4625,4625,4620,160
20240912,094000,220963195,4625,4640,4640,4620,868
20240912,093900,216947690,4630,4675,4675,4630,612
20240912,093800,214102710,4675,4670,4695,4620,1560
20240912,093700,206827600,4670,4635,4670,4605,3046
20240912,093600,192685905,4635,4605,4635,4605,837
20240912,093500,188823920,4605,4630,4630,4565,765
20240912,093400,185302870,4630,4650,4655,4620,2969
20240912,093300,171521375,4650,4590,4650,4590,5529
20240912,093200,146035395,4590,4560,4590,4560,2081
20240912,093100,136511665,4560,4540,4560,4540,251
20240912,093000,135368110,4560,4565,4565,4535,234
20240912,092900,134306865,4530,4560,4570,4530,1172
20240912,092800,128981250,4560,4530,4560,4530,51
20240912,092700,128750190,4530,4560,4560,4530,336
20240912,092600,127225890,4540,4530,4540,4530,564
20240912,092500,124670270,4540,4560,4560,4540,636
20240912,092400,121776710,4560,4530,4560,4530,1495
20240912,092300,114975765,4530,4520,4530,4515,332
20240912,092200,113473905,4500,4510,4520,4500,712
20240912,092100,110264460,4510,4510,4525,4510,500
20240912,092000,108006025,4505,4505,4545,4500,3043
20240912,091900,94278380,4525,4505,4525,4505,310
20240912,091800,92881810,4505,4540,4580,4500,4146
20240912,091700,74180295,4530,4530,4530,4530,0
20240912,091600,74180295,4530,4590,4590,4530,234
20240912,091500,73112085,4535,4550,4550,4535,1635
20240912,091400,65694340,4535,4580,4580,4535,588
20240912,091300,63020390,4555,4590,4590,4555,673
20240912,091200,59954750,4595,4570,4595,4540,1418
20240912,091100,53459295,4570,4570,4570,4570,655
20240912,091000,50465945,4570,4570,4570,4570,221
20240912,090900,49455975,4570,4555,4570,4555,328
20240912,090800,47960180,4555,4560,4570,4505,3384
20240912,090700,32543200,4560,4545,4560,4545,968
20240912,090600,28134585,4545,4525,4545,4525,195
20240912,090500,27249290,4545,4535,4555,4470,772
20240912,090400,23772460,4490,4495,4510,4490,1138
20240912,090300,18656185,4495,4495,4495,4495,38
20240912,090200,18485375,4475,4475,4475,4475,2004
20240912,090100,9517475,4475,4500,4500,4470,809
20240912,090000,5886145,4500,4535,4535,4500,1289