KissMeData/151860/min/candle-20240906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240906,202100,522620650,5480,5480,5480,5480,2380
20240906,202000,522620650,5480,5480,5480,5480,0
20240906,201900,522620650,5480,5480,5480,5480,0
20240906,201800,522620650,5480,5480,5480,5480,0
20240906,201700,522620650,5480,5480,5480,5480,0
20240906,201600,522620650,5480,5480,5480,5480,0
20240906,201500,522620650,5480,5480,5480,5480,0
20240906,201400,522620650,5480,5480,5480,5480,0
20240906,201300,522620650,5480,5480,5480,5480,0
20240906,201200,522620650,5480,5480,5480,5480,0
20240906,201100,522620650,5480,5480,5480,5480,0
20240906,201000,522620650,5480,5480,5480,5480,0
20240906,200900,522620650,5480,5480,5480,5480,0
20240906,200800,522620650,5480,5480,5480,5480,0
20240906,200700,522620650,5480,5480,5480,5480,0
20240906,200600,522620650,5480,5480,5480,5480,0
20240906,200500,522620650,5480,5480,5480,5480,0
20240906,200400,522620650,5480,5480,5480,5480,0
20240906,200300,522620650,5480,5480,5480,5480,0
20240906,200200,522620650,5480,5480,5480,5480,0
20240906,200100,522620650,5480,5480,5480,5480,0
20240906,200000,522620650,5480,5480,5480,5480,0
20240906,195900,522620650,5480,5480,5480,5480,0
20240906,195800,522620650,5480,5480,5480,5480,0
20240906,195700,522620650,5480,5480,5480,5480,0
20240906,195600,522620650,5480,5480,5480,5480,0
20240906,195500,522620650,5480,5480,5480,5480,0
20240906,195400,522620650,5480,5480,5480,5480,0
20240906,195300,522620650,5480,5480,5480,5480,0
20240906,195200,522620650,5480,5480,5480,5480,0
20240906,195100,522620650,5480,5480,5480,5480,2380
20240906,195000,522620650,5480,5480,5480,5480,0
20240906,194900,522620650,5480,5480,5480,5480,0
20240906,194800,522620650,5480,5480,5480,5480,0
20240906,194700,522620650,5480,5480,5480,5480,0
20240906,194600,522620650,5480,5480,5480,5480,0
20240906,194500,522620650,5480,5480,5480,5480,0
20240906,194400,522620650,5480,5480,5480,5480,0
20240906,194300,522620650,5480,5480,5480,5480,0
20240906,194200,522620650,5480,5480,5480,5480,0
20240906,194100,522620650,5480,5480,5480,5480,0
20240906,194000,522620650,5480,5480,5480,5480,0
20240906,193900,522620650,5480,5480,5480,5480,0
20240906,193800,522620650,5480,5480,5480,5480,0
20240906,193700,522620650,5480,5480,5480,5480,0
20240906,193600,522620650,5480,5480,5480,5480,0
20240906,193500,522620650,5480,5480,5480,5480,0
20240906,193400,522620650,5480,5480,5480,5480,0
20240906,193300,522620650,5480,5480,5480,5480,0
20240906,193200,522620650,5480,5480,5480,5480,0
20240906,193100,522620650,5480,5480,5480,5480,0
20240906,193000,522620650,5480,5480,5480,5480,0
20240906,192900,522620650,5480,5480,5480,5480,0
20240906,192800,522620650,5480,5480,5480,5480,0
20240906,192700,522620650,5480,5480,5480,5480,0
20240906,192600,522620650,5480,5480,5480,5480,0
20240906,192500,522620650,5480,5480,5480,5480,0
20240906,192400,522620650,5480,5480,5480,5480,0
20240906,192300,522620650,5480,5480,5480,5480,0
20240906,192200,522620650,5480,5480,5480,5480,0
20240906,192100,522620650,5480,5480,5480,5480,2380
20240906,192000,522620650,5480,5480,5480,5480,0
20240906,191900,522620650,5480,5480,5480,5480,0
20240906,191800,522620650,5480,5480,5480,5480,0
20240906,191700,522620650,5480,5480,5480,5480,0
20240906,191600,522620650,5480,5480,5480,5480,0
20240906,191500,522620650,5480,5480,5480,5480,0
20240906,191400,522620650,5480,5480,5480,5480,0
20240906,191300,522620650,5480,5480,5480,5480,0
20240906,191200,522620650,5480,5480,5480,5480,0
20240906,191100,522620650,5480,5480,5480,5480,0
20240906,191000,522620650,5480,5480,5480,5480,0
20240906,190900,522620650,5480,5480,5480,5480,0
20240906,190800,522620650,5480,5480,5480,5480,0
20240906,190700,522620650,5480,5480,5480,5480,0
20240906,190600,522620650,5480,5480,5480,5480,0
20240906,190500,522620650,5480,5480,5480,5480,0
20240906,190400,522620650,5480,5480,5480,5480,0
20240906,190300,522620650,5480,5480,5480,5480,0
20240906,190200,522620650,5480,5480,5480,5480,0
20240906,190100,522620650,5480,5480,5480,5480,0
20240906,190000,522620650,5480,5480,5480,5480,0
20240906,185900,522620650,5480,5480,5480,5480,0
20240906,185800,522620650,5480,5480,5480,5480,0
20240906,185700,522620650,5480,5480,5480,5480,0
20240906,185600,522620650,5480,5480,5480,5480,0
20240906,185500,522620650,5480,5480,5480,5480,0
20240906,185400,522620650,5480,5480,5480,5480,0
20240906,185300,522620650,5480,5480,5480,5480,0
20240906,185200,522620650,5480,5480,5480,5480,0
20240906,185100,522620650,5480,5480,5480,5480,2380
20240906,185000,522620650,5480,5480,5480,5480,0
20240906,184900,522620650,5480,5480,5480,5480,0
20240906,184800,522620650,5480,5480,5480,5480,0
20240906,184700,522620650,5480,5480,5480,5480,0
20240906,184600,522620650,5480,5480,5480,5480,0
20240906,184500,522620650,5480,5480,5480,5480,0
20240906,184400,522620650,5480,5480,5480,5480,0
20240906,184300,522620650,5480,5480,5480,5480,0
20240906,184200,522620650,5480,5480,5480,5480,0
20240906,184100,522620650,5480,5480,5480,5480,0
20240906,184000,522620650,5480,5480,5480,5480,0
20240906,183900,522620650,5480,5480,5480,5480,0
20240906,183800,522620650,5480,5480,5480,5480,0
20240906,183700,522620650,5480,5480,5480,5480,0
20240906,183600,522620650,5480,5480,5480,5480,0
20240906,183500,522620650,5480,5480,5480,5480,0
20240906,183400,522620650,5480,5480,5480,5480,0
20240906,183300,522620650,5480,5480,5480,5480,0
20240906,183200,522620650,5480,5480,5480,5480,0
20240906,183100,522620650,5480,5480,5480,5480,0
20240906,183000,522620650,5480,5480,5480,5480,0
20240906,182900,522620650,5480,5480,5480,5480,0
20240906,182800,522620650,5480,5480,5480,5480,0
20240906,182700,522620650,5480,5480,5480,5480,0
20240906,182600,522620650,5480,5480,5480,5480,0
20240906,182500,522620650,5480,5480,5480,5480,0
20240906,182400,522620650,5480,5480,5480,5480,0
20240906,182300,522620650,5480,5480,5480,5480,0
20240906,182200,522620650,5480,5480,5480,5480,0
20240906,182100,522620650,5480,5480,5480,5480,2380
20240906,182000,522620650,5480,5480,5480,5480,0
20240906,181900,522620650,5480,5480,5480,5480,0
20240906,181800,522620650,5480,5480,5480,5480,0
20240906,181700,522620650,5480,5480,5480,5480,0
20240906,181600,522620650,5480,5480,5480,5480,0
20240906,181500,522620650,5480,5480,5480,5480,0
20240906,181400,522620650,5480,5480,5480,5480,0
20240906,181300,522620650,5480,5480,5480,5480,0
20240906,181200,522620650,5480,5480,5480,5480,0
20240906,181100,522620650,5480,5480,5480,5480,0
20240906,181000,522620650,5480,5480,5480,5480,0
20240906,180900,522620650,5480,5480,5480,5480,0
20240906,180800,522620650,5480,5480,5480,5480,0
20240906,180700,522620650,5480,5480,5480,5480,0
20240906,180600,522620650,5480,5480,5480,5480,0
20240906,180500,522620650,5480,5480,5480,5480,0
20240906,180400,522620650,5480,5480,5480,5480,0
20240906,180300,522620650,5480,5480,5480,5480,0
20240906,180200,522620650,5480,5480,5480,5480,0
20240906,180100,522620650,5480,5480,5480,5480,0
20240906,180000,522620650,5480,5480,5480,5480,0
20240906,175900,522620650,5480,5480,5480,5480,0
20240906,175800,522620650,5480,5480,5480,5480,0
20240906,175700,522620650,5480,5480,5480,5480,0
20240906,175600,522620650,5480,5480,5480,5480,0
20240906,175500,522620650,5480,5480,5480,5480,0
20240906,175400,522620650,5480,5480,5480,5480,0
20240906,175300,522620650,5480,5480,5480,5480,0
20240906,175200,522620650,5480,5480,5480,5480,0
20240906,175100,522620650,5480,5480,5480,5480,2380
20240906,175000,522620650,5480,5480,5480,5480,0
20240906,174900,522620650,5480,5480,5480,5480,0
20240906,174800,522620650,5480,5480,5480,5480,0
20240906,174700,522620650,5480,5480,5480,5480,0
20240906,174600,522620650,5480,5480,5480,5480,0
20240906,174500,522620650,5480,5480,5480,5480,0
20240906,174400,522620650,5480,5480,5480,5480,0
20240906,174300,522620650,5480,5480,5480,5480,0
20240906,174200,522620650,5480,5480,5480,5480,0
20240906,174100,522620650,5480,5480,5480,5480,0
20240906,174000,522620650,5480,5480,5480,5480,0
20240906,173900,522620650,5480,5480,5480,5480,0
20240906,173800,522620650,5480,5480,5480,5480,0
20240906,173700,522620650,5480,5480,5480,5480,0
20240906,173600,522620650,5480,5480,5480,5480,0
20240906,173500,522620650,5480,5480,5480,5480,0
20240906,173400,522620650,5480,5480,5480,5480,0
20240906,173300,522620650,5480,5480,5480,5480,0
20240906,173200,522620650,5480,5480,5480,5480,0
20240906,173100,522620650,5480,5480,5480,5480,0
20240906,173000,522620650,5480,5480,5480,5480,0
20240906,172900,522620650,5480,5480,5480,5480,0
20240906,172800,522620650,5480,5480,5480,5480,0
20240906,172700,522620650,5480,5480,5480,5480,0
20240906,172600,522620650,5480,5480,5480,5480,0
20240906,172500,522620650,5480,5480,5480,5480,0
20240906,172400,522620650,5480,5480,5480,5480,0
20240906,172300,522620650,5480,5480,5480,5480,0
20240906,172200,522620650,5480,5480,5480,5480,0
20240906,172100,522620650,5480,5480,5480,5480,2380
20240906,172000,522620650,5480,5480,5480,5480,0
20240906,171900,522620650,5480,5480,5480,5480,0
20240906,171800,522620650,5480,5480,5480,5480,0
20240906,171700,522620650,5480,5480,5480,5480,0
20240906,171600,522620650,5480,5480,5480,5480,0
20240906,171500,522620650,5480,5480,5480,5480,0
20240906,171400,522620650,5480,5480,5480,5480,0
20240906,171300,522620650,5480,5480,5480,5480,0
20240906,171200,522620650,5480,5480,5480,5480,0
20240906,171100,522620650,5480,5480,5480,5480,0
20240906,171000,522620650,5480,5480,5480,5480,0
20240906,170900,522620650,5480,5480,5480,5480,0
20240906,170800,522620650,5480,5480,5480,5480,0
20240906,170700,522620650,5480,5480,5480,5480,0
20240906,170600,522620650,5480,5480,5480,5480,0
20240906,170500,522620650,5480,5480,5480,5480,0
20240906,170400,522620650,5480,5480,5480,5480,0
20240906,170300,522620650,5480,5480,5480,5480,0
20240906,170200,522620650,5480,5480,5480,5480,0
20240906,170100,522620650,5480,5480,5480,5480,0
20240906,170000,522620650,5480,5480,5480,5480,0
20240906,165900,522620650,5480,5480,5480,5480,0
20240906,165800,522620650,5480,5480,5480,5480,0
20240906,165700,522620650,5480,5480,5480,5480,0
20240906,165600,522620650,5480,5480,5480,5480,0
20240906,165500,522620650,5480,5480,5480,5480,0
20240906,165400,522620650,5480,5480,5480,5480,0
20240906,165300,522620650,5480,5480,5480,5480,0
20240906,165200,522620650,5480,5480,5480,5480,0
20240906,165100,522620650,5480,5480,5480,5480,2380
20240906,165000,522620650,5480,5480,5480,5480,0
20240906,164900,522620650,5480,5480,5480,5480,0
20240906,164800,522620650,5480,5480,5480,5480,0
20240906,164700,522620650,5480,5480,5480,5480,0
20240906,164600,522620650,5480,5480,5480,5480,0
20240906,164500,522620650,5480,5480,5480,5480,0
20240906,164400,522620650,5480,5480,5480,5480,0
20240906,164300,522620650,5480,5480,5480,5480,0
20240906,164200,522620650,5480,5480,5480,5480,0
20240906,164100,522620650,5480,5480,5480,5480,0
20240906,164000,522620650,5480,5480,5480,5480,0
20240906,163900,522620650,5480,5480,5480,5480,0
20240906,163800,522620650,5480,5480,5480,5480,0
20240906,163700,522620650,5480,5480,5480,5480,0
20240906,163600,522620650,5480,5480,5480,5480,0
20240906,163500,522620650,5480,5480,5480,5480,0
20240906,163400,522620650,5480,5480,5480,5480,0
20240906,163300,522620650,5480,5480,5480,5480,0
20240906,163200,522620650,5480,5480,5480,5480,0
20240906,163100,522620650,5480,5480,5480,5480,0
20240906,163000,522620650,5480,5480,5480,5480,0
20240906,162900,522620650,5480,5480,5480,5480,0
20240906,162800,522620650,5480,5480,5480,5480,0
20240906,162700,522620650,5480,5480,5480,5480,0
20240906,162600,522620650,5480,5480,5480,5480,0
20240906,162500,522620650,5480,5480,5480,5480,0
20240906,162400,522620650,5480,5480,5480,5480,0
20240906,162300,522620650,5480,5480,5480,5480,0
20240906,162200,522620650,5480,5480,5480,5480,0
20240906,162100,522620650,5480,5480,5480,5480,2380
20240906,162000,522620650,5480,5480,5480,5480,0
20240906,161900,522620650,5480,5480,5480,5480,0
20240906,161800,522620650,5480,5480,5480,5480,0
20240906,161700,522620650,5480,5480,5480,5480,0
20240906,161600,522620650,5480,5480,5480,5480,0
20240906,161500,522620650,5480,5480,5480,5480,0
20240906,161400,522620650,5480,5480,5480,5480,0
20240906,161300,522620650,5480,5480,5480,5480,0
20240906,161200,522620650,5480,5480,5480,5480,0
20240906,161100,522620650,5480,5480,5480,5480,0
20240906,161000,522620650,5480,5480,5480,5480,0
20240906,160900,522620650,5480,5480,5480,5480,0
20240906,160800,522620650,5480,5480,5480,5480,0
20240906,160700,522620650,5480,5480,5480,5480,0
20240906,160600,522620650,5480,5480,5480,5480,0
20240906,160500,522620650,5480,5480,5480,5480,0
20240906,160400,522620650,5480,5480,5480,5480,0
20240906,160300,522620650,5480,5480,5480,5480,0
20240906,160200,522620650,5480,5480,5480,5480,0
20240906,160100,522620650,5480,5480,5480,5480,0
20240906,160000,522620650,5480,5480,5480,5480,0
20240906,155900,522620650,5480,5480,5480,5480,0
20240906,155800,522620650,5480,5480,5480,5480,0
20240906,155700,522620650,5480,5480,5480,5480,0
20240906,155600,522620650,5480,5480,5480,5480,0
20240906,155500,522620650,5480,5480,5480,5480,0
20240906,155400,522620650,5480,5480,5480,5480,0
20240906,155300,522620650,5480,5480,5480,5480,0
20240906,155200,522620650,5480,5480,5480,5480,0
20240906,155100,522620650,5480,5480,5480,5480,2380
20240906,155000,522620650,5480,5480,5480,5480,0
20240906,154900,522620650,5480,5480,5480,5480,0
20240906,154800,522620650,5480,5480,5480,5480,0
20240906,154700,522620650,5480,5480,5480,5480,0
20240906,154600,522620650,5480,5480,5480,5480,0
20240906,154500,522620650,5480,5480,5480,5480,0
20240906,154400,522620650,5480,5480,5480,5480,0
20240906,154300,522620650,5480,5480,5480,5480,0
20240906,154200,522620650,5480,5480,5480,5480,0
20240906,154100,522620650,5480,5480,5480,5480,0
20240906,154000,522620650,5480,5480,5480,5480,0
20240906,153900,522620650,5480,5480,5480,5480,0
20240906,153800,522620650,5480,5480,5480,5480,0
20240906,153700,522620650,5480,5480,5480,5480,0
20240906,153600,522620650,5480,5480,5480,5480,0
20240906,153500,522620650,5480,5480,5480,5480,0
20240906,153400,522620650,5480,5480,5480,5480,0
20240906,153300,522620650,5480,5480,5480,5480,0
20240906,153200,522620650,5480,5480,5480,5480,0
20240906,153100,522620650,5480,5480,5480,5480,0
20240906,153000,522620650,5480,5480,5480,5480,2380
20240906,152900,509578250,5480,5480,5480,5480,0
20240906,152800,509578250,5480,5480,5480,5480,0
20240906,152700,509578250,5480,5480,5480,5480,0
20240906,152600,509578250,5480,5480,5480,5480,0
20240906,152500,509578250,5480,5480,5480,5480,0
20240906,152400,509578250,5480,5480,5480,5480,0
20240906,152300,509578250,5480,5480,5480,5480,0
20240906,152200,509578250,5480,5480,5480,5480,0
20240906,152100,509578250,5480,5480,5480,5480,0
20240906,152000,509578250,5480,5480,5480,5480,0
20240906,151900,509578250,5480,5470,5480,5450,576
20240906,151800,506431490,5470,5450,5470,5430,1333
20240906,151700,499167790,5440,5450,5450,5430,569
20240906,151600,496072390,5440,5440,5450,5430,111
20240906,151500,495468320,5430,5450,5450,5430,88
20240906,151400,494989510,5440,5450,5450,5440,70
20240906,151300,494608210,5440,5450,5450,5430,160
20240906,151200,493739250,5430,5440,5450,5430,537
20240906,151100,490821330,5430,5440,5450,5430,421
20240906,151000,488534380,5460,5450,5460,5440,2416
20240906,150900,475382520,5460,5450,5460,5450,280
20240906,150800,473856510,5460,5460,5460,5460,0
20240906,150700,473856510,5460,5450,5460,5450,49
20240906,150600,473589440,5450,5450,5460,5450,482
20240906,150500,470962530,5460,5460,5460,5450,113
20240906,150400,470346650,5460,5460,5460,5460,120
20240906,150300,469691450,5470,5470,5470,5470,0
20240906,150200,469691450,5470,5460,5470,5460,159
20240906,150100,468823260,5460,5460,5460,5460,0
20240906,150000,468823260,5460,5460,5460,5450,514
20240906,145900,466021550,5470,5470,5470,5460,3
20240906,145800,466005150,5480,5450,5480,5450,143
20240906,145700,465225550,5480,5480,5480,5480,1
20240906,145600,465220070,5480,5480,5480,5480,0
20240906,145500,465220070,5480,5480,5480,5440,1002
20240906,145400,459757130,5470,5470,5470,5470,61
20240906,145300,459423460,5470,5480,5480,5470,202
20240906,145200,458316650,5480,5470,5480,5470,170
20240906,145100,457386680,5470,5470,5470,5470,0
20240906,145000,457386680,5470,5470,5470,5470,1
20240906,144900,457381210,5460,5460,5460,5460,0
20240906,144800,457381210,5460,5460,5460,5460,1
20240906,144700,457375750,5450,5450,5450,5450,0
20240906,144600,457375750,5450,5450,5450,5450,1
20240906,144500,457370300,5460,5460,5460,5460,0
20240906,144400,457370300,5460,5460,5460,5460,0
20240906,144300,457370300,5460,5450,5460,5450,11
20240906,144200,457310340,5460,5460,5460,5450,263
20240906,144100,455874460,5450,5450,5450,5450,20
20240906,144000,455765460,5470,5440,5470,5440,162
20240906,143900,454884150,5470,5440,5470,5430,1444
20240906,143800,447028770,5440,5440,5440,5440,0
20240906,143700,447028770,5440,5450,5450,5440,190
20240906,143600,445994320,5460,5460,5460,5460,8
20240906,143500,445950640,5460,5460,5460,5460,0
20240906,143400,445950640,5460,5460,5460,5460,56
20240906,143300,445644880,5450,5450,5450,5450,0
20240906,143200,445644880,5450,5470,5470,5450,937
20240906,143100,440535020,5460,5460,5460,5460,0
20240906,143000,440535020,5460,5470,5470,5460,7
20240906,142900,440496790,5480,5480,5480,5480,746
20240906,142800,436408710,5460,5460,5460,5460,0
20240906,142700,436408710,5460,5480,5480,5460,32
20240906,142600,436233970,5460,5460,5460,5460,454
20240906,142500,433755130,5460,5460,5460,5460,20
20240906,142400,433645930,5480,5480,5480,5480,1
20240906,142300,433640450,5460,5460,5460,5460,0
20240906,142200,433640450,5460,5460,5460,5460,183
20240906,142100,432641270,5480,5480,5480,5480,10
20240906,142000,432586470,5480,5480,5480,5480,100
20240906,141900,432038470,5480,5480,5480,5480,8
20240906,141800,431994630,5480,5480,5480,5480,0
20240906,141700,431994630,5480,5480,5480,5480,0
20240906,141600,431994630,5480,5460,5480,5460,611
20240906,141500,428648570,5480,5480,5480,5480,1
20240906,141400,428643090,5460,5460,5460,5460,1200
20240906,141300,422091090,5470,5470,5470,5470,5
20240906,141200,422063740,5460,5460,5460,5460,5
20240906,141100,422036440,5470,5470,5470,5470,4
20240906,141000,422014560,5470,5480,5480,5470,9
20240906,140900,421965280,5470,5470,5470,5470,2
20240906,140800,421954340,5460,5470,5470,5460,66
20240906,140700,421593920,5460,5460,5460,5460,1
20240906,140600,421588460,5470,5470,5470,5470,315
20240906,140500,419865410,5480,5470,5480,5470,596
20240906,140400,416605240,5470,5480,5480,5470,12
20240906,140300,416539590,5480,5480,5480,5480,766
20240906,140200,412341910,5500,5500,5500,5500,0
20240906,140100,412341910,5500,5500,5500,5500,0
20240906,140000,412341910,5500,5500,5500,5500,0
20240906,135900,412341910,5500,5500,5500,5500,1
20240906,135800,412336410,5480,5500,5500,5480,104
20240906,135700,411766450,5480,5480,5490,5480,1005
20240906,135600,406258050,5500,5500,5500,5500,0
20240906,135500,406258050,5500,5500,5500,5500,1
20240906,135400,406252550,5500,5500,5500,5500,0
20240906,135300,406252550,5500,5500,5500,5500,0
20240906,135200,406252550,5500,5500,5500,5500,0
20240906,135100,406252550,5500,5500,5500,5500,0
20240906,135000,406252550,5500,5500,5500,5500,0
20240906,134900,406252550,5500,5500,5500,5500,0
20240906,134800,406252550,5500,5500,5500,5500,100
20240906,134700,405702550,5500,5480,5500,5480,21
20240906,134600,405587450,5480,5480,5480,5480,0
20240906,134500,405587450,5480,5480,5480,5480,0
20240906,134400,405587450,5480,5490,5490,5480,651
20240906,134300,402019960,5480,5500,5500,5480,109
20240906,134200,401421680,5500,5500,5500,5500,0
20240906,134100,401421680,5500,5500,5500,5500,0
20240906,134000,401421680,5500,5500,5500,5500,0
20240906,133900,401421680,5500,5480,5500,5480,193
20240906,133800,400363830,5490,5490,5490,5490,100
20240906,133700,399814830,5490,5490,5490,5490,1
20240906,133600,399809340,5480,5480,5480,5480,0
20240906,133500,399809340,5480,5480,5480,5480,14
20240906,133400,399732620,5500,5500,5500,5500,0
20240906,133300,399732620,5500,5500,5500,5500,0
20240906,133200,399732620,5500,5500,5500,5500,0
20240906,133100,399732620,5500,5500,5500,5500,0
20240906,133000,399732620,5500,5500,5500,5500,0
20240906,132900,399732620,5500,5500,5500,5470,3
20240906,132800,399716150,5500,5500,5500,5500,0
20240906,132700,399716150,5500,5500,5500,5480,144
20240906,132600,398926110,5500,5500,5500,5500,0
20240906,132500,398926110,5500,5500,5500,5500,50
20240906,132400,398651110,5500,5500,5500,5500,0
20240906,132300,398651110,5500,5500,5500,5500,1
20240906,132200,398645610,5500,5510,5510,5480,12
20240906,132100,398579530,5510,5510,5510,5510,54
20240906,132000,398281990,5510,5510,5510,5510,1
20240906,131900,398276480,5510,5510,5510,5510,0
20240906,131800,398276480,5510,5510,5510,5510,0
20240906,131700,398276480,5510,5510,5510,5510,1
20240906,131600,398270970,5470,5470,5470,5470,0
20240906,131500,398270970,5470,5510,5510,5470,99
20240906,131400,397729400,5510,5510,5510,5510,0
20240906,131300,397729400,5510,5510,5510,5510,0
20240906,131200,397729400,5510,5500,5510,5470,570
20240906,131100,394594450,5500,5500,5500,5470,4
20240906,131000,394572480,5470,5500,5500,5470,8
20240906,130900,394528570,5500,5480,5500,5470,147
20240906,130800,393722730,5470,5470,5470,5470,751
20240906,130700,389614760,5480,5480,5480,5480,4
20240906,130600,389592840,5470,5490,5490,5470,2
20240906,130500,389581880,5490,5490,5490,5490,1
20240906,130400,389576390,5470,5480,5490,5470,34
20240906,130300,389390070,5500,5490,5510,5480,152
20240906,130200,388557040,5510,5510,5510,5510,0
20240906,130100,388557040,5510,5510,5510,5510,1
20240906,130000,388551530,5510,5480,5510,5480,88
20240906,125900,388069260,5510,5500,5510,5500,5
20240906,125800,388041750,5500,5500,5500,5500,1
20240906,125700,388036250,5510,5510,5510,5510,0
20240906,125600,388036250,5510,5510,5510,5510,0
20240906,125500,388036250,5510,5510,5510,5510,0
20240906,125400,388036250,5510,5510,5510,5510,0
20240906,125300,388036250,5510,5500,5510,5500,16
20240906,125200,387948130,5510,5510,5510,5510,0
20240906,125100,387948130,5510,5480,5510,5480,487
20240906,125000,385278530,5510,5510,5510,5510,0
20240906,124900,385278530,5510,5500,5510,5490,134
20240906,124800,384542520,5500,5500,5500,5500,0
20240906,124700,384542520,5500,5500,5500,5500,0
20240906,124600,384542520,5500,5500,5500,5500,4
20240906,124500,384520520,5500,5500,5500,5500,8
20240906,124400,384476520,5500,5500,5500,5500,0
20240906,124300,384476520,5500,5500,5500,5500,52
20240906,124200,384190520,5500,5500,5500,5500,47
20240906,124100,383932020,5490,5490,5510,5490,37
20240906,124000,383728870,5490,5490,5490,5490,1
20240906,123900,383723380,5510,5510,5510,5510,0
20240906,123800,383723380,5510,5490,5510,5490,9
20240906,123700,383673950,5490,5490,5490,5490,40
20240906,123600,383454350,5490,5490,5510,5490,11
20240906,123500,383393940,5510,5510,5510,5510,0
20240906,123400,383393940,5510,5510,5510,5510,5
20240906,123300,383366390,5510,5510,5510,5510,1
20240906,123200,383360880,5510,5500,5510,5480,119
20240906,123100,382708110,5510,5510,5510,5510,36
20240906,123000,382509750,5510,5510,5510,5510,0
20240906,122900,382509750,5510,5480,5510,5480,2
20240906,122800,382498760,5510,5500,5510,5500,32
20240906,122700,382322750,5510,5500,5510,5500,2
20240906,122600,382311740,5500,5490,5500,5490,18
20240906,122500,382212780,5490,5490,5490,5490,0
20240906,122400,382212780,5490,5490,5490,5490,13
20240906,122300,382141410,5480,5490,5490,5480,51
20240906,122200,381861850,5490,5490,5490,5490,147
20240906,122100,381054820,5490,5490,5490,5490,10
20240906,122000,380999920,5490,5490,5490,5490,0
20240906,121900,380999920,5490,5490,5490,5490,90
20240906,121800,380505820,5490,5510,5510,5490,96
20240906,121700,379978600,5510,5500,5510,5500,30
20240906,121600,379813470,5510,5510,5510,5510,0
20240906,121500,379813470,5510,5510,5510,5510,52
20240906,121400,379526950,5510,5500,5510,5500,4
20240906,121300,379504940,5510,5510,5510,5510,0
20240906,121200,379504940,5510,5510,5510,5510,0
20240906,121100,379504940,5510,5490,5510,5460,5
20240906,121000,379477460,5500,5500,5500,5500,82
20240906,120900,379026460,5500,5500,5500,5500,0
20240906,120800,379026460,5500,5500,5500,5500,1
20240906,120700,379020960,5500,5500,5500,5500,0
20240906,120600,379020960,5500,5500,5500,5500,0
20240906,120500,379020960,5500,5500,5500,5500,5
20240906,120400,378993460,5500,5490,5500,5490,2
20240906,120300,378982470,5500,5500,5500,5500,0
20240906,120200,378982470,5500,5500,5500,5500,0
20240906,120100,378982470,5500,5500,5500,5500,1
20240906,120000,378976970,5500,5460,5500,5460,4
20240906,115900,378955050,5500,5500,5500,5500,0
20240906,115800,378955050,5500,5500,5500,5500,0
20240906,115700,378955050,5500,5490,5500,5470,101
20240906,115600,378401990,5500,5500,5500,5500,0
20240906,115500,378401990,5500,5470,5500,5470,12
20240906,115400,378336020,5500,5480,5500,5480,101
20240906,115300,377782520,5470,5470,5470,5470,87
20240906,115200,377306630,5510,5510,5510,5510,13
20240906,115100,377235000,5510,5510,5510,5510,0
20240906,115000,377235000,5510,5510,5510,5510,0
20240906,114900,377235000,5510,5510,5510,5510,50
20240906,114800,376959500,5490,5490,5490,5490,1
20240906,114700,376954010,5510,5510,5510,5510,2
20240906,114600,376942990,5510,5510,5510,5510,1
20240906,114500,376937480,5510,5500,5510,5500,13
20240906,114400,376865970,5510,5510,5510,5510,0
20240906,114300,376865970,5510,5510,5510,5510,0
20240906,114200,376865970,5510,5470,5510,5470,15
20240906,114100,376783840,5510,5470,5510,5470,5
20240906,114000,376756410,5470,5480,5510,5470,21
20240906,113900,376641320,5480,5480,5510,5480,6
20240906,113800,376608410,5510,5510,5510,5480,15
20240906,113700,376526150,5480,5490,5490,5480,111
20240906,113600,375916890,5490,5510,5510,5490,4
20240906,113500,375894890,5490,5500,5500,5490,442
20240906,113400,373464860,5540,5540,5540,5540,5
20240906,113300,373437160,5540,5510,5540,5510,29
20240906,113200,373277270,5510,5550,5550,5510,92
20240906,113100,372770150,5550,5550,5550,5550,0
20240906,113000,372770150,5550,5550,5550,5550,0
20240906,112900,372770150,5550,5550,5550,5550,3
20240906,112800,372753500,5550,5550,5550,5550,1
20240906,112700,372747950,5520,5550,5550,5520,2
20240906,112600,372736880,5550,5520,5550,5520,123
20240906,112500,372057070,5520,5510,5540,5510,44
20240906,112400,371814110,5510,5520,5520,5510,336
20240906,112300,369960100,5540,5540,5540,5540,11
20240906,112200,369899160,5560,5560,5560,5560,0
20240906,112100,369899160,5560,5540,5560,5540,177
20240906,112000,368917820,5540,5550,5550,5540,7
20240906,111900,368879030,5540,5550,5550,5540,16
20240906,111800,368790260,5540,5540,5560,5540,7
20240906,111700,368751460,5560,5560,5560,5560,1
20240906,111600,368745900,5530,5570,5570,5530,4
20240906,111500,368723740,5550,5550,5570,5550,162
20240906,111400,367824620,5570,5540,5570,5540,215
20240906,111300,366628500,5530,5570,5570,5530,564
20240906,111200,363492610,5560,5560,5560,5560,0
20240906,111100,363492610,5560,5570,5570,5560,28
20240906,111000,363336890,5570,5560,5570,5540,842
20240906,110900,358653610,5550,5570,5570,5550,470
20240906,110800,356039190,5570,5560,5570,5560,195
20240906,110700,354954920,5560,5560,5560,5560,0
20240906,110600,354954920,5560,5560,5560,5560,169
20240906,110500,354015280,5530,5530,5560,5530,401
20240906,110400,351794570,5530,5560,5560,5530,7
20240906,110300,351755720,5560,5550,5560,5510,59
20240906,110200,351428270,5500,5510,5550,5500,400
20240906,110100,349223110,5510,5510,5510,5500,893
20240906,110000,344307330,5510,5510,5510,5510,243
20240906,105900,342968400,5510,5500,5510,5500,193
20240906,105800,341906650,5510,5510,5510,5510,0
20240906,105700,341906650,5510,5500,5510,5490,61
20240906,105600,341571140,5500,5500,5500,5500,1700
20240906,105500,332221140,5500,5480,5500,5480,36
20240906,105400,332023500,5490,5470,5490,5470,1302
20240906,105300,324877700,5480,5480,5480,5480,225
20240906,105200,323644700,5470,5480,5480,5470,25
20240906,105100,323507710,5480,5480,5480,5480,2
20240906,105000,323496750,5470,5470,5470,5470,5
20240906,104900,323469400,5480,5480,5480,5480,249
20240906,104800,322104880,5490,5490,5490,5480,99
20240906,104700,321561850,5480,5480,5480,5480,0
20240906,104600,321561850,5480,5480,5480,5480,1357
20240906,104500,314125490,5490,5490,5490,5490,5
20240906,104400,314098040,5490,5480,5490,5480,583
20240906,104300,310902860,5460,5460,5480,5460,18
20240906,104200,310804540,5480,5480,5480,5480,121
20240906,104100,310141460,5450,5450,5450,5450,423
20240906,104000,307836110,5480,5460,5480,5460,85
20240906,103900,307371990,5480,5480,5480,5480,0
20240906,103800,307371990,5480,5480,5480,5480,1
20240906,103700,307366510,5480,5490,5490,5480,3
20240906,103600,307350050,5450,5480,5490,5450,44
20240906,103500,307109020,5450,5480,5480,5450,29
20240906,103400,306950370,5480,5470,5480,5470,220
20240906,103300,305746260,5470,5440,5470,5440,1111
20240906,103200,299672390,5470,5470,5470,5470,1
20240906,103100,299666920,5470,5470,5470,5440,10
20240906,103000,299612310,5440,5470,5470,5440,10
20240906,102900,299557820,5470,5470,5470,5470,1
20240906,102800,299552350,5430,5430,5430,5430,30
20240906,102700,299389450,5420,5440,5440,5420,1096
20240906,102600,293440970,5440,5440,5440,5440,0
20240906,102500,293440970,5440,5470,5470,5440,28
20240906,102400,293288620,5470,5440,5470,5440,72
20240906,102300,292896670,5470,5450,5470,5440,193
20240906,102200,291845830,5430,5440,5450,5430,190
20240906,102100,290812230,5440,5450,5450,5430,598
20240906,102000,287564950,5470,5470,5470,5470,0
20240906,101900,287564950,5470,5440,5470,5440,40
20240906,101800,287346890,5440,5440,5440,5440,11
20240906,101700,287287050,5470,5460,5470,5460,29
20240906,101600,287128690,5460,5470,5470,5420,181
20240906,101500,286145770,5430,5440,5440,5430,1014
20240906,101400,280639640,5470,5440,5470,5440,240
20240906,101300,279334010,5490,5490,5490,5490,0
20240906,101200,279334010,5490,5490,5490,5490,0
20240906,101100,279334010,5490,5500,5500,5450,965
20240906,101000,274073760,5500,5500,5500,5500,1
20240906,100900,274068260,5460,5460,5500,5460,103
20240906,100800,273501880,5500,5500,5500,5500,0
20240906,100700,273501880,5500,5500,5500,5500,44
20240906,100600,273259880,5500,5460,5500,5450,336
20240906,100500,271425180,5500,5500,5500,5460,39
20240906,100400,271212120,5470,5470,5470,5470,41
20240906,100300,270987850,5510,5510,5510,5510,0
20240906,100200,270987850,5510,5480,5520,5470,1265
20240906,100100,264021870,5520,5480,5520,5480,99
20240906,100000,263478050,5490,5510,5510,5490,17
20240906,095900,263384400,5520,5520,5520,5510,31
20240906,095800,263213530,5520,5500,5520,5500,44
20240906,095700,262971410,5520,5520,5520,5500,417
20240906,095600,260673470,5520,5510,5520,5510,219
20240906,095500,259466770,5510,5510,5510,5510,60
20240906,095400,259136170,5510,5510,5510,5510,0
20240906,095300,259136170,5510,5510,5510,5510,0
20240906,095200,259136170,5510,5490,5510,5490,2
20240906,095100,259125170,5520,5520,5520,5520,21
20240906,095000,259009250,5520,5500,5520,5500,50
20240906,094900,258733920,5500,5500,5500,5500,0
20240906,094800,258733920,5500,5470,5500,5450,102
20240906,094700,258177850,5520,5480,5520,5480,512
20240906,094600,255372050,5520,5500,5520,5480,1177
20240906,094500,248915850,5520,5570,5570,5490,3102
20240906,094400,231841000,5570,5530,5570,5530,9
20240906,094300,231791190,5530,5540,5580,5530,87
20240906,094200,231309620,5540,5560,5590,5530,133
20240906,094100,230571120,5560,5470,5560,5470,6026
20240906,094000,197246410,5470,5430,5470,5430,1674
20240906,093900,188153160,5420,5430,5430,5410,175
20240906,093800,187203620,5430,5420,5430,5420,357
20240906,093700,185268670,5460,5440,5460,5420,2225
20240906,093600,173200910,5440,5460,5460,5430,106
20240906,093500,172625170,5460,5430,5460,5430,1064
20240906,093400,166837520,5440,5460,5460,5440,93
20240906,093300,166331380,5450,5460,5460,5440,53
20240906,093200,166042520,5440,5440,5470,5430,72
20240906,093100,165650650,5470,5440,5470,5410,615
20240906,093000,162315300,5430,5460,5460,5430,2339
20240906,092900,149568050,5460,5460,5460,5460,59
20240906,092800,149245910,5460,5470,5470,5460,1886
20240906,092700,138948330,5490,5460,5490,5460,36
20240906,092600,138750720,5460,5470,5490,5450,3625
20240906,092500,118964370,5470,5520,5520,5470,3811
20240906,092400,98055280,5520,5520,5520,5520,0
20240906,092300,98055280,5520,5530,5530,5520,21
20240906,092200,97939160,5530,5530,5530,5530,84
20240906,092100,97474640,5530,5530,5530,5480,188
20240906,092000,96443950,5490,5520,5530,5490,2436
20240906,091900,83034010,5530,5500,5530,5500,493
20240906,091800,80322480,5500,5500,5530,5500,127
20240906,091700,79623950,5530,5530,5530,5500,490
20240906,091600,76922620,5530,5520,5530,5520,121
20240906,091500,76254690,5520,5500,5520,5490,937
20240906,091400,71099980,5500,5520,5520,5500,745
20240906,091300,66993480,5530,5520,5530,5520,273
20240906,091200,65486400,5520,5520,5530,5520,378
20240906,091100,63399730,5520,5530,5530,5520,156
20240906,091000,62538600,5530,5530,5530,5530,168
20240906,090900,61609560,5540,5540,5540,5530,27
20240906,090800,61459990,5540,5550,5570,5540,233
20240906,090700,60168200,5550,5570,5570,5550,310
20240906,090600,58444610,5570,5570,5570,5570,177
20240906,090500,57458720,5570,5570,5570,5570,559
20240906,090400,54345090,5580,5580,5580,5580,100
20240906,090300,53787090,5570,5600,5600,5570,28
20240906,090200,53630320,5590,5540,5590,5540,1532
20240906,090100,45076960,5540,5530,5550,5520,839
20240906,090000,40427040,5520,5510,5570,5510,7337