KissMeData/151860/min/candle-20240910.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240910,202100,364844220,5360,5360,5360,5360,2702
20240910,202000,364844220,5360,5360,5360,5360,0
20240910,201900,364844220,5360,5360,5360,5360,0
20240910,201800,364844220,5360,5360,5360,5360,0
20240910,201700,364844220,5360,5360,5360,5360,0
20240910,201600,364844220,5360,5360,5360,5360,0
20240910,201500,364844220,5360,5360,5360,5360,0
20240910,201400,364844220,5360,5360,5360,5360,0
20240910,201300,364844220,5360,5360,5360,5360,0
20240910,201200,364844220,5360,5360,5360,5360,0
20240910,201100,364844220,5360,5360,5360,5360,0
20240910,201000,364844220,5360,5360,5360,5360,0
20240910,200900,364844220,5360,5360,5360,5360,0
20240910,200800,364844220,5360,5360,5360,5360,0
20240910,200700,364844220,5360,5360,5360,5360,0
20240910,200600,364844220,5360,5360,5360,5360,0
20240910,200500,364844220,5360,5360,5360,5360,0
20240910,200400,364844220,5360,5360,5360,5360,0
20240910,200300,364844220,5360,5360,5360,5360,0
20240910,200200,364844220,5360,5360,5360,5360,0
20240910,200100,364844220,5360,5360,5360,5360,0
20240910,200000,364844220,5360,5360,5360,5360,0
20240910,195900,364844220,5360,5360,5360,5360,0
20240910,195800,364844220,5360,5360,5360,5360,0
20240910,195700,364844220,5360,5360,5360,5360,0
20240910,195600,364844220,5360,5360,5360,5360,0
20240910,195500,364844220,5360,5360,5360,5360,0
20240910,195400,364844220,5360,5360,5360,5360,0
20240910,195300,364844220,5360,5360,5360,5360,0
20240910,195200,364844220,5360,5360,5360,5360,0
20240910,195100,364844220,5360,5360,5360,5360,2702
20240910,195000,364844220,5360,5360,5360,5360,0
20240910,194900,364844220,5360,5360,5360,5360,0
20240910,194800,364844220,5360,5360,5360,5360,0
20240910,194700,364844220,5360,5360,5360,5360,0
20240910,194600,364844220,5360,5360,5360,5360,0
20240910,194500,364844220,5360,5360,5360,5360,0
20240910,194400,364844220,5360,5360,5360,5360,0
20240910,194300,364844220,5360,5360,5360,5360,0
20240910,194200,364844220,5360,5360,5360,5360,0
20240910,194100,364844220,5360,5360,5360,5360,0
20240910,194000,364844220,5360,5360,5360,5360,0
20240910,193900,364844220,5360,5360,5360,5360,0
20240910,193800,364844220,5360,5360,5360,5360,0
20240910,193700,364844220,5360,5360,5360,5360,0
20240910,193600,364844220,5360,5360,5360,5360,0
20240910,193500,364844220,5360,5360,5360,5360,0
20240910,193400,364844220,5360,5360,5360,5360,0
20240910,193300,364844220,5360,5360,5360,5360,0
20240910,193200,364844220,5360,5360,5360,5360,0
20240910,193100,364844220,5360,5360,5360,5360,0
20240910,193000,364844220,5360,5360,5360,5360,0
20240910,192900,364844220,5360,5360,5360,5360,0
20240910,192800,364844220,5360,5360,5360,5360,0
20240910,192700,364844220,5360,5360,5360,5360,0
20240910,192600,364844220,5360,5360,5360,5360,0
20240910,192500,364844220,5360,5360,5360,5360,0
20240910,192400,364844220,5360,5360,5360,5360,0
20240910,192300,364844220,5360,5360,5360,5360,0
20240910,192200,364844220,5360,5360,5360,5360,0
20240910,192100,364844220,5360,5360,5360,5360,2702
20240910,192000,364844220,5360,5360,5360,5360,0
20240910,191900,364844220,5360,5360,5360,5360,0
20240910,191800,364844220,5360,5360,5360,5360,0
20240910,191700,364844220,5360,5360,5360,5360,0
20240910,191600,364844220,5360,5360,5360,5360,0
20240910,191500,364844220,5360,5360,5360,5360,0
20240910,191400,364844220,5360,5360,5360,5360,0
20240910,191300,364844220,5360,5360,5360,5360,0
20240910,191200,364844220,5360,5360,5360,5360,0
20240910,191100,364844220,5360,5360,5360,5360,0
20240910,191000,364844220,5360,5360,5360,5360,0
20240910,190900,364844220,5360,5360,5360,5360,0
20240910,190800,364844220,5360,5360,5360,5360,0
20240910,190700,364844220,5360,5360,5360,5360,0
20240910,190600,364844220,5360,5360,5360,5360,0
20240910,190500,364844220,5360,5360,5360,5360,0
20240910,190400,364844220,5360,5360,5360,5360,0
20240910,190300,364844220,5360,5360,5360,5360,0
20240910,190200,364844220,5360,5360,5360,5360,0
20240910,190100,364844220,5360,5360,5360,5360,0
20240910,190000,364844220,5360,5360,5360,5360,0
20240910,185900,364844220,5360,5360,5360,5360,0
20240910,185800,364844220,5360,5360,5360,5360,0
20240910,185700,364844220,5360,5360,5360,5360,0
20240910,185600,364844220,5360,5360,5360,5360,0
20240910,185500,364844220,5360,5360,5360,5360,0
20240910,185400,364844220,5360,5360,5360,5360,0
20240910,185300,364844220,5360,5360,5360,5360,0
20240910,185200,364844220,5360,5360,5360,5360,0
20240910,185100,364844220,5360,5360,5360,5360,2702
20240910,185000,364844220,5360,5360,5360,5360,0
20240910,184900,364844220,5360,5360,5360,5360,0
20240910,184800,364844220,5360,5360,5360,5360,0
20240910,184700,364844220,5360,5360,5360,5360,0
20240910,184600,364844220,5360,5360,5360,5360,0
20240910,184500,364844220,5360,5360,5360,5360,0
20240910,184400,364844220,5360,5360,5360,5360,0
20240910,184300,364844220,5360,5360,5360,5360,0
20240910,184200,364844220,5360,5360,5360,5360,0
20240910,184100,364844220,5360,5360,5360,5360,0
20240910,184000,364844220,5360,5360,5360,5360,0
20240910,183900,364844220,5360,5360,5360,5360,0
20240910,183800,364844220,5360,5360,5360,5360,0
20240910,183700,364844220,5360,5360,5360,5360,0
20240910,183600,364844220,5360,5360,5360,5360,0
20240910,183500,364844220,5360,5360,5360,5360,0
20240910,183400,364844220,5360,5360,5360,5360,0
20240910,183300,364844220,5360,5360,5360,5360,0
20240910,183200,364844220,5360,5360,5360,5360,0
20240910,183100,364844220,5360,5360,5360,5360,0
20240910,183000,364844220,5360,5360,5360,5360,0
20240910,182900,364844220,5360,5360,5360,5360,0
20240910,182800,364844220,5360,5360,5360,5360,0
20240910,182700,364844220,5360,5360,5360,5360,0
20240910,182600,364844220,5360,5360,5360,5360,0
20240910,182500,364844220,5360,5360,5360,5360,0
20240910,182400,364844220,5360,5360,5360,5360,0
20240910,182300,364844220,5360,5360,5360,5360,0
20240910,182200,364844220,5360,5360,5360,5360,0
20240910,182100,364844220,5360,5360,5360,5360,2702
20240910,182000,364844220,5360,5360,5360,5360,0
20240910,181900,364844220,5360,5360,5360,5360,0
20240910,181800,364844220,5360,5360,5360,5360,0
20240910,181700,364844220,5360,5360,5360,5360,0
20240910,181600,364844220,5360,5360,5360,5360,0
20240910,181500,364844220,5360,5360,5360,5360,0
20240910,181400,364844220,5360,5360,5360,5360,0
20240910,181300,364844220,5360,5360,5360,5360,0
20240910,181200,364844220,5360,5360,5360,5360,0
20240910,181100,364844220,5360,5360,5360,5360,0
20240910,181000,364844220,5360,5360,5360,5360,0
20240910,180900,364844220,5360,5360,5360,5360,0
20240910,180800,364844220,5360,5360,5360,5360,0
20240910,180700,364844220,5360,5360,5360,5360,0
20240910,180600,364844220,5360,5360,5360,5360,0
20240910,180500,364844220,5360,5360,5360,5360,0
20240910,180400,364844220,5360,5360,5360,5360,0
20240910,180300,364844220,5360,5360,5360,5360,0
20240910,180200,364844220,5360,5360,5360,5360,0
20240910,180100,364844220,5360,5360,5360,5360,0
20240910,180000,364844220,5360,5360,5360,5360,0
20240910,175900,364844220,5360,5360,5360,5360,0
20240910,175800,364844220,5360,5360,5360,5360,0
20240910,175700,364844220,5360,5360,5360,5360,0
20240910,175600,364844220,5360,5360,5360,5360,0
20240910,175500,364844220,5360,5360,5360,5360,0
20240910,175400,364844220,5360,5360,5360,5360,0
20240910,175300,364844220,5360,5360,5360,5360,0
20240910,175200,364844220,5360,5360,5360,5360,0
20240910,175100,364844220,5360,5360,5360,5360,2702
20240910,175000,364844220,5360,5360,5360,5360,0
20240910,174900,364844220,5360,5360,5360,5360,0
20240910,174800,364844220,5360,5360,5360,5360,0
20240910,174700,364844220,5360,5360,5360,5360,0
20240910,174600,364844220,5360,5360,5360,5360,0
20240910,174500,364844220,5360,5360,5360,5360,0
20240910,174400,364844220,5360,5360,5360,5360,0
20240910,174300,364844220,5360,5360,5360,5360,0
20240910,174200,364844220,5360,5360,5360,5360,0
20240910,174100,364844220,5360,5360,5360,5360,0
20240910,174000,364844220,5360,5360,5360,5360,0
20240910,173900,364844220,5360,5360,5360,5360,0
20240910,173800,364844220,5360,5360,5360,5360,0
20240910,173700,364844220,5360,5360,5360,5360,0
20240910,173600,364844220,5360,5360,5360,5360,0
20240910,173500,364844220,5360,5360,5360,5360,0
20240910,173400,364844220,5360,5360,5360,5360,0
20240910,173300,364844220,5360,5360,5360,5360,0
20240910,173200,364844220,5360,5360,5360,5360,0
20240910,173100,364844220,5360,5360,5360,5360,0
20240910,173000,364844220,5360,5360,5360,5360,0
20240910,172900,364844220,5360,5360,5360,5360,0
20240910,172800,364844220,5360,5360,5360,5360,0
20240910,172700,364844220,5360,5360,5360,5360,0
20240910,172600,364844220,5360,5360,5360,5360,0
20240910,172500,364844220,5360,5360,5360,5360,0
20240910,172400,364844220,5360,5360,5360,5360,0
20240910,172300,364844220,5360,5360,5360,5360,0
20240910,172200,364844220,5360,5360,5360,5360,0
20240910,172100,364844220,5360,5360,5360,5360,2702
20240910,172000,364844220,5360,5360,5360,5360,0
20240910,171900,364844220,5360,5360,5360,5360,0
20240910,171800,364844220,5360,5360,5360,5360,0
20240910,171700,364844220,5360,5360,5360,5360,0
20240910,171600,364844220,5360,5360,5360,5360,0
20240910,171500,364844220,5360,5360,5360,5360,0
20240910,171400,364844220,5360,5360,5360,5360,0
20240910,171300,364844220,5360,5360,5360,5360,0
20240910,171200,364844220,5360,5360,5360,5360,0
20240910,171100,364844220,5360,5360,5360,5360,0
20240910,171000,364844220,5360,5360,5360,5360,0
20240910,170900,364844220,5360,5360,5360,5360,0
20240910,170800,364844220,5360,5360,5360,5360,0
20240910,170700,364844220,5360,5360,5360,5360,0
20240910,170600,364844220,5360,5360,5360,5360,0
20240910,170500,364844220,5360,5360,5360,5360,0
20240910,170400,364844220,5360,5360,5360,5360,0
20240910,170300,364844220,5360,5360,5360,5360,0
20240910,170200,364844220,5360,5360,5360,5360,0
20240910,170100,364844220,5360,5360,5360,5360,0
20240910,170000,364844220,5360,5360,5360,5360,0
20240910,165900,364844220,5360,5360,5360,5360,0
20240910,165800,364844220,5360,5360,5360,5360,0
20240910,165700,364844220,5360,5360,5360,5360,0
20240910,165600,364844220,5360,5360,5360,5360,0
20240910,165500,364844220,5360,5360,5360,5360,0
20240910,165400,364844220,5360,5360,5360,5360,0
20240910,165300,364844220,5360,5360,5360,5360,0
20240910,165200,364844220,5360,5360,5360,5360,0
20240910,165100,364844220,5360,5360,5360,5360,2702
20240910,165000,364844220,5360,5360,5360,5360,0
20240910,164900,364844220,5360,5360,5360,5360,0
20240910,164800,364844220,5360,5360,5360,5360,0
20240910,164700,364844220,5360,5360,5360,5360,0
20240910,164600,364844220,5360,5360,5360,5360,0
20240910,164500,364844220,5360,5360,5360,5360,0
20240910,164400,364844220,5360,5360,5360,5360,0
20240910,164300,364844220,5360,5360,5360,5360,0
20240910,164200,364844220,5360,5360,5360,5360,0
20240910,164100,364844220,5360,5360,5360,5360,0
20240910,164000,364844220,5360,5360,5360,5360,0
20240910,163900,364844220,5360,5360,5360,5360,0
20240910,163800,364844220,5360,5360,5360,5360,0
20240910,163700,364844220,5360,5360,5360,5360,0
20240910,163600,364844220,5360,5360,5360,5360,0
20240910,163500,364844220,5360,5360,5360,5360,0
20240910,163400,364844220,5360,5360,5360,5360,0
20240910,163300,364844220,5360,5360,5360,5360,0
20240910,163200,364844220,5360,5360,5360,5360,0
20240910,163100,364844220,5360,5360,5360,5360,0
20240910,163000,364844220,5360,5360,5360,5360,0
20240910,162900,364844220,5360,5360,5360,5360,0
20240910,162800,364844220,5360,5360,5360,5360,0
20240910,162700,364844220,5360,5360,5360,5360,0
20240910,162600,364844220,5360,5360,5360,5360,0
20240910,162500,364844220,5360,5360,5360,5360,0
20240910,162400,364844220,5360,5360,5360,5360,0
20240910,162300,364844220,5360,5360,5360,5360,0
20240910,162200,364844220,5360,5360,5360,5360,0
20240910,162100,364844220,5360,5360,5360,5360,2702
20240910,162000,364844220,5360,5360,5360,5360,0
20240910,161900,364844220,5360,5360,5360,5360,0
20240910,161800,364844220,5360,5360,5360,5360,0
20240910,161700,364844220,5360,5360,5360,5360,0
20240910,161600,364844220,5360,5360,5360,5360,0
20240910,161500,364844220,5360,5360,5360,5360,0
20240910,161400,364844220,5360,5360,5360,5360,0
20240910,161300,364844220,5360,5360,5360,5360,0
20240910,161200,364844220,5360,5360,5360,5360,0
20240910,161100,364844220,5360,5360,5360,5360,0
20240910,161000,364844220,5360,5360,5360,5360,0
20240910,160900,364844220,5360,5360,5360,5360,0
20240910,160800,364844220,5360,5360,5360,5360,0
20240910,160700,364844220,5360,5360,5360,5360,0
20240910,160600,364844220,5360,5360,5360,5360,0
20240910,160500,364844220,5360,5360,5360,5360,0
20240910,160400,364844220,5360,5360,5360,5360,0
20240910,160300,364844220,5360,5360,5360,5360,0
20240910,160200,364844220,5360,5360,5360,5360,0
20240910,160100,364844220,5360,5360,5360,5360,0
20240910,160000,364844220,5360,5360,5360,5360,0
20240910,155900,364844220,5360,5360,5360,5360,0
20240910,155800,364844220,5360,5360,5360,5360,0
20240910,155700,364844220,5360,5360,5360,5360,0
20240910,155600,364844220,5360,5360,5360,5360,0
20240910,155500,364844220,5360,5360,5360,5360,0
20240910,155400,364844220,5360,5360,5360,5360,0
20240910,155300,364844220,5360,5360,5360,5360,0
20240910,155200,364844220,5360,5360,5360,5360,0
20240910,155100,364844220,5360,5360,5360,5360,2702
20240910,155000,364844220,5360,5360,5360,5360,0
20240910,154900,364844220,5360,5360,5360,5360,0
20240910,154800,364844220,5360,5360,5360,5360,0
20240910,154700,364844220,5360,5360,5360,5360,0
20240910,154600,364844220,5360,5360,5360,5360,0
20240910,154500,364844220,5360,5360,5360,5360,0
20240910,154400,364844220,5360,5360,5360,5360,0
20240910,154300,364844220,5360,5360,5360,5360,0
20240910,154200,364844220,5360,5360,5360,5360,0
20240910,154100,364844220,5360,5360,5360,5360,0
20240910,154000,364844220,5360,5360,5360,5360,0
20240910,153900,364844220,5360,5360,5360,5360,0
20240910,153800,364844220,5360,5360,5360,5360,0
20240910,153700,364844220,5360,5360,5360,5360,0
20240910,153600,364844220,5360,5360,5360,5360,0
20240910,153500,364844220,5360,5360,5360,5360,0
20240910,153400,364844220,5360,5360,5360,5360,0
20240910,153300,364844220,5360,5360,5360,5360,0
20240910,153200,364844220,5360,5360,5360,5360,0
20240910,153100,364844220,5360,5360,5360,5360,0
20240910,153000,364844220,5360,5360,5360,5360,2702
20240910,152900,350361500,5380,5380,5380,5380,0
20240910,152800,350361500,5380,5380,5380,5380,0
20240910,152700,350361500,5380,5380,5380,5380,0
20240910,152600,350361500,5380,5380,5380,5380,0
20240910,152500,350361500,5380,5380,5380,5380,0
20240910,152400,350361500,5380,5380,5380,5380,0
20240910,152300,350361500,5380,5380,5380,5380,0
20240910,152200,350361500,5380,5380,5380,5380,0
20240910,152100,350361500,5380,5380,5380,5380,0
20240910,152000,350361500,5380,5380,5380,5380,0
20240910,151900,350361500,5380,5380,5380,5370,35
20240910,151800,350173500,5370,5380,5380,5370,63
20240910,151700,349834580,5360,5380,5380,5360,12
20240910,151600,349770110,5360,5370,5380,5350,2592
20240910,151500,335864040,5360,5380,5380,5360,1916
20240910,151400,325560860,5390,5390,5390,5380,60
20240910,151300,325237570,5380,5390,5390,5380,122
20240910,151200,324581190,5380,5390,5390,5380,1156
20240910,151100,318350400,5390,5410,5410,5390,51
20240910,151000,318074670,5390,5390,5390,5390,4
20240910,150900,318053110,5410,5410,5410,5410,0
20240910,150800,318053110,5410,5410,5410,5410,0
20240910,150700,318053110,5410,5410,5410,5410,0
20240910,150600,318053110,5410,5410,5410,5410,1
20240910,150500,318047700,5400,5400,5400,5400,40
20240910,150400,317831700,5400,5400,5400,5400,0
20240910,150300,317831700,5400,5400,5400,5400,815
20240910,150200,313430700,5380,5390,5390,5380,90
20240910,150100,312946410,5400,5400,5400,5380,729
20240910,150000,309017090,5390,5400,5400,5390,11
20240910,145900,308957720,5400,5400,5400,5400,35
20240910,145800,308768720,5400,5400,5400,5400,465
20240910,145700,306257720,5400,5400,5400,5400,11
20240910,145600,306198320,5400,5400,5400,5400,251
20240910,145500,304842920,5400,5400,5400,5400,47
20240910,145400,304589120,5400,5410,5410,5390,3259
20240910,145300,286984970,5410,5420,5420,5410,45
20240910,145200,286741120,5420,5420,5420,5420,3
20240910,145100,286724860,5410,5410,5410,5410,0
20240910,145000,286724860,5410,5410,5410,5410,11
20240910,144900,286665350,5440,5440,5440,5440,0
20240910,144800,286665350,5440,5440,5440,5440,0
20240910,144700,286665350,5440,5440,5440,5440,0
20240910,144600,286665350,5440,5440,5440,5440,4
20240910,144500,286643590,5440,5440,5440,5440,0
20240910,144400,286643590,5440,5440,5440,5440,0
20240910,144300,286643590,5440,5440,5440,5440,0
20240910,144200,286643590,5440,5440,5440,5440,0
20240910,144100,286643590,5440,5440,5440,5440,0
20240910,144000,286643590,5440,5440,5440,5440,2
20240910,143900,286632710,5410,5410,5410,5410,176
20240910,143800,285680550,5440,5440,5440,5440,0
20240910,143700,285680550,5440,5440,5440,5440,1
20240910,143600,285675110,5440,5410,5440,5410,1715
20240910,143500,276396930,5420,5420,5420,5420,767
20240910,143400,272239790,5430,5430,5430,5430,100
20240910,143300,271696790,5430,5430,5430,5430,40
20240910,143200,271479590,5420,5430,5430,5420,191
20240910,143100,270443870,5430,5430,5430,5430,1
20240910,143000,270438440,5430,5430,5430,5430,28
20240910,142900,270286400,5430,5430,5430,5430,100
20240910,142800,269743400,5430,5430,5430,5430,0
20240910,142700,269743400,5430,5430,5430,5430,0
20240910,142600,269743400,5430,5430,5430,5430,89
20240910,142500,269260130,5430,5430,5430,5430,110
20240910,142400,268662830,5440,5440,5440,5440,1
20240910,142300,268657390,5440,5440,5440,5440,0
20240910,142200,268657390,5440,5440,5440,5440,42
20240910,142100,268428910,5440,5440,5440,5440,0
20240910,142000,268428910,5440,5440,5440,5440,0
20240910,141900,268428910,5440,5440,5440,5440,0
20240910,141800,268428910,5440,5440,5440,5440,0
20240910,141700,268428910,5440,5440,5440,5440,0
20240910,141600,268428910,5440,5440,5440,5440,0
20240910,141500,268428910,5440,5430,5440,5430,25
20240910,141400,268293150,5440,5440,5440,5440,7
20240910,141300,268255070,5450,5430,5450,5430,2
20240910,141200,268244190,5430,5450,5450,5430,100
20240910,141100,267699470,5450,5450,5450,5450,0
20240910,141000,267699470,5450,5440,5450,5440,1007
20240910,140900,262220560,5440,5440,5440,5440,0
20240910,140800,262220560,5440,5440,5440,5440,0
20240910,140700,262220560,5440,5440,5440,5440,1
20240910,140600,262215120,5430,5430,5430,5430,1
20240910,140500,262209690,5440,5420,5440,5420,102
20240910,140400,261654830,5440,5430,5440,5430,54
20240910,140300,261361180,5440,5440,5440,5440,0
20240910,140200,261361180,5440,5440,5440,5440,0
20240910,140100,261361180,5440,5440,5440,5440,1
20240910,140000,261355740,5440,5440,5440,5440,0
20240910,135900,261355740,5440,5420,5440,5420,16
20240910,135800,261269000,5420,5420,5420,5420,101
20240910,135700,260721580,5420,5420,5420,5420,100
20240910,135600,260179580,5420,5420,5420,5420,0
20240910,135500,260179580,5420,5420,5420,5420,98
20240910,135400,259648420,5420,5430,5430,5420,1000
20240910,135300,254224320,5440,5440,5440,5440,0
20240910,135200,254224320,5440,5440,5440,5440,0
20240910,135100,254224320,5440,5440,5440,5440,0
20240910,135000,254224320,5440,5440,5440,5440,6
20240910,134900,254191680,5430,5430,5430,5430,37
20240910,134800,253990770,5430,5430,5430,5430,0
20240910,134700,253990770,5430,5430,5430,5430,100
20240910,134600,253447770,5440,5440,5440,5440,0
20240910,134500,253447770,5440,5440,5440,5440,0
20240910,134400,253447770,5440,5440,5440,5440,1
20240910,134300,253442330,5440,5430,5440,5430,51
20240910,134200,253165390,5440,5440,5440,5440,220
20240910,134100,251968590,5430,5430,5430,5430,0
20240910,134000,251968590,5430,5430,5430,5430,0
20240910,133900,251968590,5430,5430,5430,5430,0
20240910,133800,251968590,5430,5430,5430,5430,77
20240910,133700,251550480,5440,5440,5450,5440,7
20240910,133600,251512390,5440,5440,5440,5440,60
20240910,133500,251185990,5450,5450,5450,5450,0
20240910,133400,251185990,5450,5450,5450,5450,10
20240910,133300,251131490,5440,5440,5440,5440,98
20240910,133200,250598370,5440,5440,5440,5430,561
20240910,133100,247551820,5470,5470,5470,5470,1
20240910,133000,247546350,5470,5470,5470,5470,0
20240910,132900,247546350,5470,5470,5470,5470,0
20240910,132800,247546350,5470,5470,5470,5470,0
20240910,132700,247546350,5470,5470,5470,5470,1
20240910,132600,247540880,5440,5440,5440,5440,0
20240910,132500,247540880,5440,5450,5450,5440,1975
20240910,132400,236796380,5450,5450,5450,5450,0
20240910,132300,236796380,5450,5450,5450,5450,9
20240910,132200,236747330,5430,5450,5450,5430,1000
20240910,132100,231315500,5450,5440,5450,5440,120
20240910,132000,230661700,5440,5440,5440,5440,0
20240910,131900,230661700,5440,5440,5440,5440,0
20240910,131800,230661700,5440,5440,5440,5440,0
20240910,131700,230661700,5440,5440,5440,5440,0
20240910,131600,230661700,5440,5440,5440,5440,1
20240910,131500,230656260,5440,5440,5440,5440,0
20240910,131400,230656260,5440,5440,5440,5440,0
20240910,131300,230656260,5440,5430,5440,5430,25
20240910,131200,230520270,5440,5440,5440,5440,76
20240910,131100,230106830,5450,5450,5450,5450,0
20240910,131000,230106830,5450,5450,5450,5450,0
20240910,130900,230106830,5450,5450,5450,5450,1
20240910,130800,230101380,5440,5460,5460,5440,1450
20240910,130700,222208910,5470,5470,5470,5470,0
20240910,130600,222208910,5470,5470,5470,5470,0
20240910,130500,222208910,5470,5470,5470,5470,43
20240910,130400,221973700,5460,5460,5460,5460,0
20240910,130300,221973700,5460,5460,5460,5460,0
20240910,130200,221973700,5460,5460,5460,5460,10
20240910,130100,221919100,5460,5450,5460,5450,725
20240910,130000,217962600,5460,5460,5460,5460,0
20240910,125900,217962600,5460,5460,5460,5460,0
20240910,125800,217962600,5460,5460,5460,5460,92
20240910,125700,217460280,5470,5470,5470,5470,0
20240910,125600,217460280,5470,5470,5470,5470,0
20240910,125500,217460280,5470,5470,5470,5470,0
20240910,125400,217460280,5470,5470,5470,5450,126
20240910,125300,216771100,5470,5470,5470,5470,94
20240910,125200,216256920,5450,5450,5450,5450,0
20240910,125100,216256920,5450,5450,5450,5450,0
20240910,125000,216256920,5450,5460,5460,5450,151
20240910,124900,215433070,5470,5470,5470,5470,1
20240910,124800,215427600,5470,5470,5470,5470,10
20240910,124700,215372900,5470,5470,5470,5470,1
20240910,124600,215367430,5460,5470,5470,5460,24
20240910,124500,215236340,5470,5470,5470,5470,0
20240910,124400,215236340,5470,5460,5470,5460,28
20240910,124300,215083420,5480,5480,5480,5480,0
20240910,124200,215083420,5480,5470,5480,5470,141
20240910,124100,214312090,5470,5470,5470,5470,0
20240910,124000,214312090,5470,5470,5470,5470,65
20240910,123900,213956540,5470,5470,5470,5470,212
20240910,123800,212796900,5480,5480,5480,5480,41
20240910,123700,212572220,5480,5480,5480,5480,20
20240910,123600,212462620,5480,5480,5480,5480,0
20240910,123500,212462620,5480,5480,5480,5480,0
20240910,123400,212462620,5480,5480,5480,5480,0
20240910,123300,212462620,5480,5480,5480,5480,0
20240910,123200,212462620,5480,5480,5480,5480,44
20240910,123100,212221500,5480,5480,5480,5480,0
20240910,123000,212221500,5480,5480,5480,5480,0
20240910,122900,212221500,5480,5480,5480,5480,20
20240910,122800,212111900,5480,5480,5480,5480,0
20240910,122700,212111900,5480,5480,5480,5480,0
20240910,122600,212111900,5480,5480,5480,5480,41
20240910,122500,211887220,5490,5490,5490,5490,0
20240910,122400,211887220,5490,5490,5490,5490,0
20240910,122300,211887220,5490,5490,5490,5490,0
20240910,122200,211887220,5490,5490,5490,5490,0
20240910,122100,211887220,5490,5490,5490,5490,40
20240910,122000,211667620,5490,5490,5490,5490,0
20240910,121900,211667620,5490,5490,5490,5490,1
20240910,121800,211662130,5500,5500,5500,5500,0
20240910,121700,211662130,5500,5500,5500,5500,0
20240910,121600,211662130,5500,5500,5500,5500,0
20240910,121500,211662130,5500,5500,5500,5500,0
20240910,121400,211662130,5500,5490,5500,5490,20
20240910,121300,211552310,5460,5460,5460,5460,24
20240910,121200,211421270,5500,5500,5500,5500,0
20240910,121100,211421270,5500,5500,5500,5500,0
20240910,121000,211421270,5500,5500,5500,5500,0
20240910,120900,211421270,5500,5500,5500,5500,54
20240910,120800,211124270,5500,5500,5500,5460,257
20240910,120700,209720970,5460,5480,5480,5460,1101
20240910,120600,203703970,5490,5490,5490,5490,705
20240910,120500,199833520,5490,5490,5490,5490,0
20240910,120400,199833520,5490,5490,5490,5490,341
20240910,120300,197961430,5490,5490,5490,5490,48
20240910,120200,197697910,5480,5480,5480,5480,0
20240910,120100,197697910,5480,5480,5480,5480,0
20240910,120000,197697910,5480,5480,5480,5480,0
20240910,115900,197697910,5480,5480,5480,5480,0
20240910,115800,197697910,5480,5480,5480,5480,0
20240910,115700,197697910,5480,5480,5480,5480,1
20240910,115600,197692430,5490,5480,5490,5480,51
20240910,115500,197412940,5480,5480,5480,5480,1
20240910,115400,197407460,5490,5490,5490,5490,0
20240910,115300,197407460,5490,5490,5490,5490,153
20240910,115200,196567490,5500,5500,5500,5500,0
20240910,115100,196567490,5500,5480,5500,5480,45
20240910,115000,196320050,5500,5500,5500,5500,0
20240910,114900,196320050,5500,5500,5500,5500,1
20240910,114800,196314550,5480,5500,5500,5480,108
20240910,114700,195722550,5500,5500,5500,5500,0
20240910,114600,195722550,5500,5500,5500,5500,0
20240910,114500,195722550,5500,5500,5500,5500,41
20240910,114400,195497050,5490,5490,5490,5490,100
20240910,114300,194948050,5490,5490,5490,5490,223
20240910,114200,193723780,5490,5490,5490,5490,0
20240910,114100,193723780,5490,5490,5490,5490,0
20240910,114000,193723780,5490,5490,5490,5490,2
20240910,113900,193712800,5490,5490,5490,5490,0
20240910,113800,193712800,5490,5490,5490,5490,0
20240910,113700,193712800,5490,5490,5490,5490,8
20240910,113600,193668880,5490,5490,5490,5490,3
20240910,113500,193652410,5490,5490,5490,5490,0
20240910,113400,193652410,5490,5490,5490,5490,0
20240910,113300,193652410,5490,5490,5490,5490,50
20240910,113200,193377910,5480,5480,5480,5480,0
20240910,113100,193377910,5480,5480,5480,5480,44
20240910,113000,193136790,5480,5480,5480,5480,0
20240910,112900,193136790,5480,5480,5480,5480,0
20240910,112800,193136790,5480,5480,5480,5480,0
20240910,112700,193136790,5480,5480,5480,5480,0
20240910,112600,193136790,5480,5480,5480,5480,100
20240910,112500,192588790,5480,5480,5480,5480,0
20240910,112400,192588790,5480,5480,5480,5480,51
20240910,112300,192309310,5480,5480,5480,5480,0
20240910,112200,192309310,5480,5480,5480,5480,0
20240910,112100,192309310,5480,5480,5480,5480,0
20240910,112000,192309310,5480,5480,5480,5480,10
20240910,111900,192254510,5490,5490,5490,5490,1
20240910,111800,192249020,5480,5480,5480,5480,0
20240910,111700,192249020,5480,5480,5480,5480,0
20240910,111600,192249020,5480,5480,5480,5480,10
20240910,111500,192194220,5480,5480,5480,5480,0
20240910,111400,192194220,5480,5480,5480,5480,0
20240910,111300,192194220,5480,5480,5480,5480,0
20240910,111200,192194220,5480,5480,5480,5480,225
20240910,111100,190961220,5480,5480,5480,5480,114
20240910,111000,190336500,5480,5480,5480,5480,10
20240910,110900,190281700,5480,5480,5480,5480,11
20240910,110800,190221420,5500,5500,5500,5500,0
20240910,110700,190221420,5500,5500,5500,5500,1
20240910,110600,190215920,5480,5480,5480,5480,0
20240910,110500,190215920,5480,5480,5480,5480,1000
20240910,110400,184735920,5480,5500,5500,5480,1772
20240910,110300,175008100,5490,5490,5490,5490,0
20240910,110200,175008100,5490,5480,5490,5480,424
20240910,110100,172680580,5490,5490,5490,5490,10
20240910,110000,172625680,5490,5470,5490,5470,710
20240910,105900,168741080,5470,5470,5470,5470,151
20240910,105800,167915110,5490,5490,5490,5490,0
20240910,105700,167915110,5490,5470,5490,5470,152
20240910,105600,167081670,5490,5490,5490,5490,0
20240910,105500,167081670,5490,5490,5490,5490,47
20240910,105400,166823640,5480,5480,5480,5480,0
20240910,105300,166823640,5480,5480,5480,5480,49
20240910,105200,166555120,5460,5460,5460,5460,0
20240910,105100,166555120,5460,5460,5460,5460,0
20240910,105000,166555120,5460,5460,5460,5460,8
20240910,104900,166511440,5470,5490,5490,5470,48
20240910,104800,166248650,5490,5490,5490,5490,0
20240910,104700,166248650,5490,5490,5490,5490,21
20240910,104600,166133360,5490,5490,5490,5490,48
20240910,104500,165869840,5460,5460,5460,5460,0
20240910,104400,165869840,5460,5460,5460,5460,0
20240910,104300,165869840,5460,5460,5460,5460,10
20240910,104200,165815240,5500,5500,5500,5500,0
20240910,104100,165815240,5500,5500,5500,5500,0
20240910,104000,165815240,5500,5500,5500,5500,0
20240910,103900,165815240,5500,5490,5500,5490,181
20240910,103800,164821380,5490,5480,5490,5450,1308
20240910,103700,157680390,5490,5490,5490,5490,85
20240910,103600,157213740,5480,5480,5480,5480,72
20240910,103500,156819180,5480,5480,5480,5480,5
20240910,103400,156791780,5480,5480,5480,5480,0
20240910,103300,156791780,5480,5480,5480,5480,20
20240910,103200,156682180,5480,5480,5480,5480,0
20240910,103100,156682180,5480,5490,5490,5480,1292
20240910,103000,149601620,5480,5480,5480,5480,0
20240910,102900,149601620,5480,5480,5480,5480,59
20240910,102800,149278300,5480,5480,5480,5480,0
20240910,102700,149278300,5480,5480,5480,5480,0
20240910,102600,149278300,5480,5480,5480,5480,41
20240910,102500,149053620,5490,5490,5490,5490,0
20240910,102400,149053620,5490,5490,5490,5490,0
20240910,102300,149053620,5490,5490,5490,5490,0
20240910,102200,149053620,5490,5490,5490,5490,3
20240910,102100,149037150,5490,5480,5490,5480,110
20240910,102000,148434240,5470,5470,5470,5470,0
20240910,101900,148434240,5470,5470,5470,5470,10
20240910,101800,148379540,5470,5470,5470,5470,20
20240910,101700,148270140,5480,5470,5480,5470,424
20240910,101600,145950850,5470,5470,5470,5470,0
20240910,101500,145950850,5470,5470,5470,5470,1
20240910,101400,145945380,5420,5480,5480,5420,1966
20240910,101300,135250850,5480,5480,5480,5480,0
20240910,101200,135250850,5480,5480,5480,5480,0
20240910,101100,135250850,5480,5480,5480,5480,99
20240910,101000,134708330,5480,5480,5480,5480,1
20240910,100900,134702850,5480,5480,5480,5480,0
20240910,100800,134702850,5480,5480,5480,5480,0
20240910,100700,134702850,5480,5480,5480,5480,31
20240910,100600,134532970,5470,5470,5470,5470,719
20240910,100500,130600040,5480,5490,5490,5480,34
20240910,100400,130413700,5490,5500,5500,5490,565
20240910,100300,127310380,5500,5500,5500,5500,98
20240910,100200,126771380,5510,5510,5510,5510,2
20240910,100100,126760360,5500,5500,5500,5500,223
20240910,100000,125533860,5500,5500,5500,5500,0
20240910,095900,125533860,5500,5500,5500,5500,318
20240910,095800,123784860,5510,5510,5510,5510,40
20240910,095700,123564460,5500,5500,5500,5500,19
20240910,095600,123459960,5500,5500,5500,5500,6
20240910,095500,123426960,5500,5490,5500,5490,50
20240910,095400,123152160,5510,5510,5510,5510,0
20240910,095300,123152160,5510,5510,5510,5510,0
20240910,095200,123152160,5510,5510,5510,5510,0
20240910,095100,123152160,5510,5500,5510,5500,47
20240910,095000,122893200,5490,5490,5490,5490,1
20240910,094900,122887710,5490,5490,5490,5490,19
20240910,094800,122783400,5490,5490,5490,5490,36
20240910,094700,122585760,5490,5490,5490,5490,0
20240910,094600,122585760,5490,5490,5490,5490,0
20240910,094500,122585760,5490,5490,5490,5490,276
20240910,094400,121070520,5490,5490,5490,5490,170
20240910,094300,120137220,5500,5500,5500,5500,794
20240910,094200,115770220,5490,5490,5490,5490,116
20240910,094100,115133380,5490,5490,5490,5490,3
20240910,094000,115116910,5490,5490,5490,5490,19
20240910,093900,115012600,5490,5490,5490,5480,33
20240910,093800,114831620,5460,5480,5480,5460,741
20240910,093700,110784190,5470,5470,5470,5470,0
20240910,093600,110784190,5470,5460,5490,5460,810
20240910,093500,106360490,5480,5470,5480,5470,503
20240910,093400,103606570,5480,5490,5490,5480,44
20240910,093300,103365440,5460,5460,5460,5460,10
20240910,093200,103310840,5460,5460,5460,5460,0
20240910,093100,103310840,5460,5460,5460,5460,0
20240910,093000,103310840,5460,5470,5470,5460,66
20240910,092900,102950410,5470,5470,5470,5470,3
20240910,092800,102934000,5490,5480,5490,5480,12
20240910,092700,102868130,5490,5450,5490,5450,2
20240910,092600,102857190,5470,5470,5470,5470,0
20240910,092500,102857190,5470,5470,5470,5470,60
20240910,092400,102528990,5470,5470,5470,5470,162
20240910,092300,101642850,5450,5460,5460,5450,109
20240910,092200,101047720,5440,5440,5440,5440,0
20240910,092100,101047720,5440,5440,5440,5440,0
20240910,092000,101047720,5440,5460,5460,5440,114
20240910,091900,100427500,5460,5450,5460,5450,2
20240910,091800,100416590,5440,5440,5440,5440,0
20240910,091700,100416590,5440,5440,5440,5440,500
20240910,091600,97696590,5440,5440,5440,5440,17
20240910,091500,97604110,5440,5440,5440,5440,1800
20240910,091400,87812110,5450,5460,5460,5440,356
20240910,091300,85871990,5460,5480,5480,5460,4330
20240910,091200,62145160,5490,5490,5490,5490,28
20240910,091100,61991440,5490,5500,5500,5490,1014
20240910,091000,56424570,5500,5500,5500,5500,97
20240910,090900,55891070,5510,5490,5510,5490,98
20240910,090800,55351110,5480,5500,5500,5480,2588
20240910,090700,41141870,5510,5520,5520,5510,20
20240910,090600,41031570,5510,5540,5540,5510,13
20240910,090500,40959580,5540,5500,5540,5500,599
20240910,090400,37647130,5500,5550,5550,5500,9
20240910,090300,37597270,5550,5540,5550,5540,480
20240910,090200,34933380,5530,5530,5540,5530,297
20240910,090100,33289030,5530,5530,5530,5530,0
20240910,090000,33289030,5530,5480,5530,5480,5800