KissMeData/331920/min/candle-20240913.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240913,210700,517022655,4580,4580,4580,4580,1611
20240913,210600,517022655,4580,4580,4580,4580,0
20240913,210500,517022655,4580,4580,4580,4580,0
20240913,210400,517022655,4580,4580,4580,4580,0
20240913,210300,517022655,4580,4580,4580,4580,0
20240913,210200,517022655,4580,4580,4580,4580,0
20240913,210100,517022655,4580,4580,4580,4580,0
20240913,210000,517022655,4580,4580,4580,4580,0
20240913,205900,517022655,4580,4580,4580,4580,0
20240913,205800,517022655,4580,4580,4580,4580,0
20240913,205700,517022655,4580,4580,4580,4580,0
20240913,205600,517022655,4580,4580,4580,4580,0
20240913,205500,517022655,4580,4580,4580,4580,0
20240913,205400,517022655,4580,4580,4580,4580,0
20240913,205300,517022655,4580,4580,4580,4580,0
20240913,205200,517022655,4580,4580,4580,4580,0
20240913,205100,517022655,4580,4580,4580,4580,0
20240913,205000,517022655,4580,4580,4580,4580,0
20240913,204900,517022655,4580,4580,4580,4580,0
20240913,204800,517022655,4580,4580,4580,4580,0
20240913,204700,517022655,4580,4580,4580,4580,0
20240913,204600,517022655,4580,4580,4580,4580,0
20240913,204500,517022655,4580,4580,4580,4580,0
20240913,204400,517022655,4580,4580,4580,4580,0
20240913,204300,517022655,4580,4580,4580,4580,0
20240913,204200,517022655,4580,4580,4580,4580,0
20240913,204100,517022655,4580,4580,4580,4580,0
20240913,204000,517022655,4580,4580,4580,4580,0
20240913,203900,517022655,4580,4580,4580,4580,0
20240913,203800,517022655,4580,4580,4580,4580,0
20240913,203700,517022655,4580,4580,4580,4580,1611
20240913,203600,517022655,4580,4580,4580,4580,0
20240913,203500,517022655,4580,4580,4580,4580,0
20240913,203400,517022655,4580,4580,4580,4580,0
20240913,203300,517022655,4580,4580,4580,4580,0
20240913,203200,517022655,4580,4580,4580,4580,0
20240913,203100,517022655,4580,4580,4580,4580,0
20240913,203000,517022655,4580,4580,4580,4580,0
20240913,202900,517022655,4580,4580,4580,4580,0
20240913,202800,517022655,4580,4580,4580,4580,0
20240913,202700,517022655,4580,4580,4580,4580,0
20240913,202600,517022655,4580,4580,4580,4580,0
20240913,202500,517022655,4580,4580,4580,4580,0
20240913,202400,517022655,4580,4580,4580,4580,0
20240913,202300,517022655,4580,4580,4580,4580,0
20240913,202200,517022655,4580,4580,4580,4580,0
20240913,202100,517022655,4580,4580,4580,4580,0
20240913,202000,517022655,4580,4580,4580,4580,0
20240913,201900,517022655,4580,4580,4580,4580,0
20240913,201800,517022655,4580,4580,4580,4580,0
20240913,201700,517022655,4580,4580,4580,4580,0
20240913,201600,517022655,4580,4580,4580,4580,0
20240913,201500,517022655,4580,4580,4580,4580,0
20240913,201400,517022655,4580,4580,4580,4580,0
20240913,201300,517022655,4580,4580,4580,4580,0
20240913,201200,517022655,4580,4580,4580,4580,0
20240913,201100,517022655,4580,4580,4580,4580,0
20240913,201000,517022655,4580,4580,4580,4580,0
20240913,200900,517022655,4580,4580,4580,4580,0
20240913,200800,517022655,4580,4580,4580,4580,0
20240913,200700,517022655,4580,4580,4580,4580,1611
20240913,200600,517022655,4580,4580,4580,4580,0
20240913,200500,517022655,4580,4580,4580,4580,0
20240913,200400,517022655,4580,4580,4580,4580,0
20240913,200300,517022655,4580,4580,4580,4580,0
20240913,200200,517022655,4580,4580,4580,4580,0
20240913,200100,517022655,4580,4580,4580,4580,0
20240913,200000,517022655,4580,4580,4580,4580,0
20240913,195900,517022655,4580,4580,4580,4580,0
20240913,195800,517022655,4580,4580,4580,4580,0
20240913,195700,517022655,4580,4580,4580,4580,0
20240913,195600,517022655,4580,4580,4580,4580,0
20240913,195500,517022655,4580,4580,4580,4580,0
20240913,195400,517022655,4580,4580,4580,4580,0
20240913,195300,517022655,4580,4580,4580,4580,0
20240913,195200,517022655,4580,4580,4580,4580,0
20240913,195100,517022655,4580,4580,4580,4580,0
20240913,195000,517022655,4580,4580,4580,4580,0
20240913,194900,517022655,4580,4580,4580,4580,0
20240913,194800,517022655,4580,4580,4580,4580,0
20240913,194700,517022655,4580,4580,4580,4580,0
20240913,194600,517022655,4580,4580,4580,4580,0
20240913,194500,517022655,4580,4580,4580,4580,0
20240913,194400,517022655,4580,4580,4580,4580,0
20240913,194300,517022655,4580,4580,4580,4580,0
20240913,194200,517022655,4580,4580,4580,4580,0
20240913,194100,517022655,4580,4580,4580,4580,0
20240913,194000,517022655,4580,4580,4580,4580,0
20240913,193900,517022655,4580,4580,4580,4580,0
20240913,193800,517022655,4580,4580,4580,4580,0
20240913,193700,517022655,4580,4580,4580,4580,1611
20240913,193600,517022655,4580,4580,4580,4580,0
20240913,193500,517022655,4580,4580,4580,4580,0
20240913,193400,517022655,4580,4580,4580,4580,0
20240913,193300,517022655,4580,4580,4580,4580,0
20240913,193200,517022655,4580,4580,4580,4580,0
20240913,193100,517022655,4580,4580,4580,4580,0
20240913,193000,517022655,4580,4580,4580,4580,0
20240913,192900,517022655,4580,4580,4580,4580,0
20240913,192800,517022655,4580,4580,4580,4580,0
20240913,192700,517022655,4580,4580,4580,4580,0
20240913,192600,517022655,4580,4580,4580,4580,0
20240913,192500,517022655,4580,4580,4580,4580,0
20240913,192400,517022655,4580,4580,4580,4580,0
20240913,192300,517022655,4580,4580,4580,4580,0
20240913,192200,517022655,4580,4580,4580,4580,0
20240913,192100,517022655,4580,4580,4580,4580,0
20240913,192000,517022655,4580,4580,4580,4580,0
20240913,191900,517022655,4580,4580,4580,4580,0
20240913,191800,517022655,4580,4580,4580,4580,0
20240913,191700,517022655,4580,4580,4580,4580,0
20240913,191600,517022655,4580,4580,4580,4580,0
20240913,191500,517022655,4580,4580,4580,4580,0
20240913,191400,517022655,4580,4580,4580,4580,0
20240913,191300,517022655,4580,4580,4580,4580,0
20240913,191200,517022655,4580,4580,4580,4580,0
20240913,191100,517022655,4580,4580,4580,4580,0
20240913,191000,517022655,4580,4580,4580,4580,0
20240913,190900,517022655,4580,4580,4580,4580,0
20240913,190800,517022655,4580,4580,4580,4580,0
20240913,190700,517022655,4580,4580,4580,4580,1611
20240913,190600,517022655,4580,4580,4580,4580,0
20240913,190500,517022655,4580,4580,4580,4580,0
20240913,190400,517022655,4580,4580,4580,4580,0
20240913,190300,517022655,4580,4580,4580,4580,0
20240913,190200,517022655,4580,4580,4580,4580,0
20240913,190100,517022655,4580,4580,4580,4580,0
20240913,190000,517022655,4580,4580,4580,4580,0
20240913,185900,517022655,4580,4580,4580,4580,0
20240913,185800,517022655,4580,4580,4580,4580,0
20240913,185700,517022655,4580,4580,4580,4580,0
20240913,185600,517022655,4580,4580,4580,4580,0
20240913,185500,517022655,4580,4580,4580,4580,0
20240913,185400,517022655,4580,4580,4580,4580,0
20240913,185300,517022655,4580,4580,4580,4580,0
20240913,185200,517022655,4580,4580,4580,4580,0
20240913,185100,517022655,4580,4580,4580,4580,0
20240913,185000,517022655,4580,4580,4580,4580,0
20240913,184900,517022655,4580,4580,4580,4580,0
20240913,184800,517022655,4580,4580,4580,4580,0
20240913,184700,517022655,4580,4580,4580,4580,0
20240913,184600,517022655,4580,4580,4580,4580,0
20240913,184500,517022655,4580,4580,4580,4580,0
20240913,184400,517022655,4580,4580,4580,4580,0
20240913,184300,517022655,4580,4580,4580,4580,0
20240913,184200,517022655,4580,4580,4580,4580,0
20240913,184100,517022655,4580,4580,4580,4580,0
20240913,184000,517022655,4580,4580,4580,4580,0
20240913,183900,517022655,4580,4580,4580,4580,0
20240913,183800,517022655,4580,4580,4580,4580,0
20240913,183700,517022655,4580,4580,4580,4580,1611
20240913,183600,517022655,4580,4580,4580,4580,0
20240913,183500,517022655,4580,4580,4580,4580,0
20240913,183400,517022655,4580,4580,4580,4580,0
20240913,183300,517022655,4580,4580,4580,4580,0
20240913,183200,517022655,4580,4580,4580,4580,0
20240913,183100,517022655,4580,4580,4580,4580,0
20240913,183000,517022655,4580,4580,4580,4580,0
20240913,182900,517022655,4580,4580,4580,4580,0
20240913,182800,517022655,4580,4580,4580,4580,0
20240913,182700,517022655,4580,4580,4580,4580,0
20240913,182600,517022655,4580,4580,4580,4580,0
20240913,182500,517022655,4580,4580,4580,4580,0
20240913,182400,517022655,4580,4580,4580,4580,0
20240913,182300,517022655,4580,4580,4580,4580,0
20240913,182200,517022655,4580,4580,4580,4580,0
20240913,182100,517022655,4580,4580,4580,4580,0
20240913,182000,517022655,4580,4580,4580,4580,0
20240913,181900,517022655,4580,4580,4580,4580,0
20240913,181800,517022655,4580,4580,4580,4580,0
20240913,181700,517022655,4580,4580,4580,4580,0
20240913,181600,517022655,4580,4580,4580,4580,0
20240913,181500,517022655,4580,4580,4580,4580,0
20240913,181400,517022655,4580,4580,4580,4580,0
20240913,181300,517022655,4580,4580,4580,4580,0
20240913,181200,517022655,4580,4580,4580,4580,0
20240913,181100,517022655,4580,4580,4580,4580,0
20240913,181000,517022655,4580,4580,4580,4580,0
20240913,180900,517022655,4580,4580,4580,4580,0
20240913,180800,517022655,4580,4580,4580,4580,0
20240913,180700,517022655,4580,4580,4580,4580,1611
20240913,180600,517022655,4580,4580,4580,4580,0
20240913,180500,517022655,4580,4580,4580,4580,0
20240913,180400,517022655,4580,4580,4580,4580,0
20240913,180300,517022655,4580,4580,4580,4580,0
20240913,180200,517022655,4580,4580,4580,4580,0
20240913,180100,517022655,4580,4580,4580,4580,0
20240913,180000,517022655,4580,4580,4580,4580,0
20240913,175900,517022655,4580,4580,4580,4580,0
20240913,175800,517022655,4580,4580,4580,4580,0
20240913,175700,517022655,4580,4580,4580,4580,0
20240913,175600,517022655,4580,4580,4580,4580,0
20240913,175500,517022655,4580,4580,4580,4580,0
20240913,175400,517022655,4580,4580,4580,4580,0
20240913,175300,517022655,4580,4580,4580,4580,0
20240913,175200,517022655,4580,4580,4580,4580,0
20240913,175100,517022655,4580,4580,4580,4580,0
20240913,175000,517022655,4580,4580,4580,4580,0
20240913,174900,517022655,4580,4580,4580,4580,0
20240913,174800,517022655,4580,4580,4580,4580,0
20240913,174700,517022655,4580,4580,4580,4580,0
20240913,174600,517022655,4580,4580,4580,4580,0
20240913,174500,517022655,4580,4580,4580,4580,0
20240913,174400,517022655,4580,4580,4580,4580,0
20240913,174300,517022655,4580,4580,4580,4580,0
20240913,174200,517022655,4580,4580,4580,4580,0
20240913,174100,517022655,4580,4580,4580,4580,0
20240913,174000,517022655,4580,4580,4580,4580,0
20240913,173900,517022655,4580,4580,4580,4580,0
20240913,173800,517022655,4580,4580,4580,4580,0
20240913,173700,517022655,4580,4580,4580,4580,1611
20240913,173600,517022655,4580,4580,4580,4580,0
20240913,173500,517022655,4580,4580,4580,4580,0
20240913,173400,517022655,4580,4580,4580,4580,0
20240913,173300,517022655,4580,4580,4580,4580,0
20240913,173200,517022655,4580,4580,4580,4580,0
20240913,173100,517022655,4580,4580,4580,4580,0
20240913,173000,517022655,4580,4580,4580,4580,0
20240913,172900,517022655,4580,4580,4580,4580,0
20240913,172800,517022655,4580,4580,4580,4580,0
20240913,172700,517022655,4580,4580,4580,4580,0
20240913,172600,517022655,4580,4580,4580,4580,0
20240913,172500,517022655,4580,4580,4580,4580,0
20240913,172400,517022655,4580,4580,4580,4580,0
20240913,172300,517022655,4580,4580,4580,4580,0
20240913,172200,517022655,4580,4580,4580,4580,0
20240913,172100,517022655,4580,4580,4580,4580,0
20240913,172000,517022655,4580,4580,4580,4580,0
20240913,171900,517022655,4580,4580,4580,4580,0
20240913,171800,517022655,4580,4580,4580,4580,0
20240913,171700,517022655,4580,4580,4580,4580,0
20240913,171600,517022655,4580,4580,4580,4580,0
20240913,171500,517022655,4580,4580,4580,4580,0
20240913,171400,517022655,4580,4580,4580,4580,0
20240913,171300,517022655,4580,4580,4580,4580,0
20240913,171200,517022655,4580,4580,4580,4580,0
20240913,171100,517022655,4580,4580,4580,4580,0
20240913,171000,517022655,4580,4580,4580,4580,0
20240913,170900,517022655,4580,4580,4580,4580,0
20240913,170800,517022655,4580,4580,4580,4580,0
20240913,170700,517022655,4580,4580,4580,4580,1611
20240913,170600,517022655,4580,4580,4580,4580,0
20240913,170500,517022655,4580,4580,4580,4580,0
20240913,170400,517022655,4580,4580,4580,4580,0
20240913,170300,517022655,4580,4580,4580,4580,0
20240913,170200,517022655,4580,4580,4580,4580,0
20240913,170100,517022655,4580,4580,4580,4580,0
20240913,170000,517022655,4580,4580,4580,4580,0
20240913,165900,517022655,4580,4580,4580,4580,0
20240913,165800,517022655,4580,4580,4580,4580,0
20240913,165700,517022655,4580,4580,4580,4580,0
20240913,165600,517022655,4580,4580,4580,4580,0
20240913,165500,517022655,4580,4580,4580,4580,0
20240913,165400,517022655,4580,4580,4580,4580,0
20240913,165300,517022655,4580,4580,4580,4580,0
20240913,165200,517022655,4580,4580,4580,4580,0
20240913,165100,517022655,4580,4580,4580,4580,0
20240913,165000,517022655,4580,4580,4580,4580,0
20240913,164900,517022655,4580,4580,4580,4580,0
20240913,164800,517022655,4580,4580,4580,4580,0
20240913,164700,517022655,4580,4580,4580,4580,0
20240913,164600,517022655,4580,4580,4580,4580,0
20240913,164500,517022655,4580,4580,4580,4580,0
20240913,164400,517022655,4580,4580,4580,4580,0
20240913,164300,517022655,4580,4580,4580,4580,0
20240913,164200,517022655,4580,4580,4580,4580,0
20240913,164100,517022655,4580,4580,4580,4580,0
20240913,164000,517022655,4580,4580,4580,4580,0
20240913,163900,517022655,4580,4580,4580,4580,0
20240913,163800,517022655,4580,4580,4580,4580,0
20240913,163700,517022655,4580,4580,4580,4580,1611
20240913,163600,517022655,4580,4580,4580,4580,0
20240913,163500,517022655,4580,4580,4580,4580,0
20240913,163400,517022655,4580,4580,4580,4580,0
20240913,163300,517022655,4580,4580,4580,4580,0
20240913,163200,517022655,4580,4580,4580,4580,0
20240913,163100,517022655,4580,4580,4580,4580,0
20240913,163000,517022655,4580,4580,4580,4580,0
20240913,162900,517022655,4580,4580,4580,4580,0
20240913,162800,517022655,4580,4580,4580,4580,0
20240913,162700,517022655,4580,4580,4580,4580,0
20240913,162600,517022655,4580,4580,4580,4580,0
20240913,162500,517022655,4580,4580,4580,4580,0
20240913,162400,517022655,4580,4580,4580,4580,0
20240913,162300,517022655,4580,4580,4580,4580,0
20240913,162200,517022655,4580,4580,4580,4580,0
20240913,162100,517022655,4580,4580,4580,4580,0
20240913,162000,517022655,4580,4580,4580,4580,0
20240913,161900,517022655,4580,4580,4580,4580,0
20240913,161800,517022655,4580,4580,4580,4580,0
20240913,161700,517022655,4580,4580,4580,4580,0
20240913,161600,517022655,4580,4580,4580,4580,0
20240913,161500,517022655,4580,4580,4580,4580,0
20240913,161400,517022655,4580,4580,4580,4580,0
20240913,161300,517022655,4580,4580,4580,4580,0
20240913,161200,517022655,4580,4580,4580,4580,0
20240913,161100,517022655,4580,4580,4580,4580,0
20240913,161000,517022655,4580,4580,4580,4580,0
20240913,160900,517022655,4580,4580,4580,4580,0
20240913,160800,517022655,4580,4580,4580,4580,0
20240913,160700,517022655,4580,4580,4580,4580,1611
20240913,160600,517022655,4580,4580,4580,4580,0
20240913,160500,517022655,4580,4580,4580,4580,0
20240913,160400,517022655,4580,4580,4580,4580,0
20240913,160300,517022655,4580,4580,4580,4580,0
20240913,160200,517022655,4580,4580,4580,4580,0
20240913,160100,517022655,4580,4580,4580,4580,0
20240913,160000,517022655,4580,4580,4580,4580,0
20240913,155900,517022655,4580,4580,4580,4580,0
20240913,155800,517022655,4580,4580,4580,4580,0
20240913,155700,517022655,4580,4580,4580,4580,0
20240913,155600,517022655,4580,4580,4580,4580,0
20240913,155500,517022655,4580,4580,4580,4580,0
20240913,155400,517022655,4580,4580,4580,4580,0
20240913,155300,517022655,4580,4580,4580,4580,0
20240913,155200,517022655,4580,4580,4580,4580,0
20240913,155100,517022655,4580,4580,4580,4580,0
20240913,155000,517022655,4580,4580,4580,4580,0
20240913,154900,517022655,4580,4580,4580,4580,0
20240913,154800,517022655,4580,4580,4580,4580,0
20240913,154700,517022655,4580,4580,4580,4580,0
20240913,154600,517022655,4580,4580,4580,4580,0
20240913,154500,517022655,4580,4580,4580,4580,0
20240913,154400,517022655,4580,4580,4580,4580,0
20240913,154300,517022655,4580,4580,4580,4580,0
20240913,154200,517022655,4580,4580,4580,4580,0
20240913,154100,517022655,4580,4580,4580,4580,0
20240913,154000,517022655,4580,4580,4580,4580,0
20240913,153900,517022655,4580,4580,4580,4580,0
20240913,153800,517022655,4580,4580,4580,4580,0
20240913,153700,517022655,4580,4580,4580,4580,1611
20240913,153600,517022655,4580,4580,4580,4580,0
20240913,153500,517022655,4580,4580,4580,4580,0
20240913,153400,517022655,4580,4580,4580,4580,0
20240913,153300,517022655,4580,4580,4580,4580,0
20240913,153200,517022655,4580,4580,4580,4580,0
20240913,153100,517022655,4580,4580,4580,4580,0
20240913,153000,517022655,4580,4580,4580,4580,1611
20240913,152900,509644275,4590,4590,4590,4590,0
20240913,152800,509644275,4590,4590,4590,4590,0
20240913,152700,509644275,4590,4590,4590,4590,0
20240913,152600,509644275,4590,4590,4590,4590,0
20240913,152500,509644275,4590,4590,4590,4590,0
20240913,152400,509644275,4590,4590,4590,4590,0
20240913,152300,509644275,4590,4590,4590,4590,0
20240913,152200,509644275,4590,4590,4590,4590,0
20240913,152100,509644275,4590,4590,4590,4590,0
20240913,152000,509644275,4590,4590,4590,4590,0
20240913,151900,509644275,4590,4600,4600,4590,10
20240913,151800,509598345,4585,4580,4585,4580,2226
20240913,151700,499403160,4580,4580,4580,4580,1
20240913,151600,499398580,4575,4575,4575,4575,102
20240913,151500,498931930,4570,4575,4575,4570,101
20240913,151400,498470355,4580,4570,4580,4565,974
20240913,151300,494015250,4570,4570,4570,4570,82
20240913,151200,493640510,4570,4570,4575,4570,7
20240913,151100,493608495,4575,4575,4575,4570,198
20240913,151000,492703425,4585,4585,4585,4580,576
20240913,150900,490062780,4585,4585,4585,4585,6
20240913,150800,490035270,4585,4585,4585,4585,43
20240913,150700,489838115,4585,4580,4585,4580,351
20240913,150600,488230490,4580,4580,4580,4580,0
20240913,150500,488230490,4580,4585,4585,4575,11
20240913,150400,488180115,4585,4585,4585,4560,87
20240913,150300,487783010,4585,4570,4585,4570,57
20240913,150200,487522270,4570,4580,4580,4565,1179
20240913,150100,482131040,4580,4580,4585,4580,261
20240913,150000,480935605,4575,4565,4575,4565,104
20240913,145900,480460830,4565,4570,4570,4560,495
20240913,145800,478202705,4570,4570,4570,4565,208
20240913,145700,477253145,4565,4565,4600,4565,64
20240913,145600,476960755,4560,4565,4565,4560,411
20240913,145500,475086520,4575,4595,4620,4565,651
20240913,145400,472105890,4600,4590,4635,4590,678
20240913,145300,468964155,4590,4590,4635,4590,37
20240913,145200,468794080,4590,4585,4625,4580,126
20240913,145100,468216495,4575,4570,4640,4570,306
20240913,145000,466807790,4580,4565,4580,4565,6
20240913,144900,466780370,4560,4565,4565,4560,6
20240913,144800,466752995,4565,4565,4585,4555,848
20240913,144700,462887215,4565,4600,4600,4560,498
20240913,144600,460611440,4580,4580,4580,4580,1
20240913,144500,460606860,4580,4575,4580,4575,384
20240913,144400,458850055,4595,4580,4595,4580,200
20240913,144300,457931070,4595,4595,4595,4595,11
20240913,144200,457880525,4580,4580,4595,4580,10
20240913,144100,457834710,4575,4575,4575,4575,144
20240913,144000,457175910,4575,4580,4580,4575,1806
20240913,143900,448905955,4585,4585,4585,4585,4
20240913,143800,448887615,4585,4585,4585,4585,0
20240913,143700,448887615,4585,4595,4595,4585,707
20240913,143600,445643245,4595,4595,4595,4595,0
20240913,143500,445643245,4595,4600,4600,4595,1465
20240913,143400,438911465,4600,4600,4600,4600,10
20240913,143300,438865465,4600,4600,4605,4600,20
20240913,143200,438773420,4600,4600,4600,4600,629
20240913,143100,435880020,4600,4600,4620,4600,22
20240913,143000,435778775,4600,4600,4600,4600,0
20240913,142900,435778775,4600,4600,4600,4600,0
20240913,142800,435778775,4600,4600,4600,4600,500
20240913,142700,433478775,4600,4600,4600,4600,5
20240913,142600,433455775,4600,4610,4610,4595,155
20240913,142500,432742900,4650,4650,4650,4650,0
20240913,142400,432742900,4650,4615,4650,4615,327
20240913,142300,431223650,4650,4650,4650,4650,0
20240913,142200,431223650,4650,4650,4650,4645,417
20240913,142100,429286675,4645,4620,4645,4615,672
20240913,142000,426169120,4645,4620,4645,4620,13
20240913,141900,426108995,4615,4615,4615,4615,0
20240913,141800,426108995,4615,4615,4615,4615,0
20240913,141700,426108995,4615,4615,4615,4615,2
20240913,141600,426099765,4615,4615,4615,4615,110
20240913,141500,425592115,4615,4615,4615,4615,0
20240913,141400,425592115,4615,4610,4615,4600,1715
20240913,141300,417702865,4610,4615,4615,4610,29
20240913,141200,417569125,4620,4620,4620,4620,0
20240913,141100,417569125,4620,4615,4620,4615,3
20240913,141000,417555270,4615,4615,4615,4615,20
20240913,140900,417462970,4615,4615,4615,4615,20
20240913,140800,417370670,4615,4620,4620,4615,778
20240913,140700,413780195,4620,4620,4620,4620,4
20240913,140600,413761715,4620,4620,4625,4620,331
20240913,140500,412230995,4625,4625,4625,4625,0
20240913,140400,412230995,4625,4625,4625,4625,100
20240913,140300,411768495,4625,4625,4625,4625,70
20240913,140200,411444745,4625,4630,4635,4625,465
20240913,140100,409289845,4625,4625,4625,4625,0
20240913,140000,409289845,4625,4625,4625,4625,129
20240913,135900,408693220,4625,4625,4625,4625,0
20240913,135800,408693220,4625,4630,4630,4625,10
20240913,135700,408646940,4630,4630,4630,4630,10
20240913,135600,408600640,4625,4625,4625,4625,0
20240913,135500,408600640,4625,4625,4625,4625,15
20240913,135400,408531265,4625,4615,4625,4615,103
20240913,135300,408055200,4615,4630,4630,4615,807
20240913,135200,404326060,4655,4655,4655,4655,0
20240913,135100,404326060,4655,4655,4655,4655,0
20240913,135000,404326060,4655,4655,4655,4655,0
20240913,134900,404326060,4655,4655,4655,4655,1
20240913,134800,404321405,4655,4650,4655,4650,96
20240913,134700,403874970,4655,4655,4655,4655,0
20240913,134600,403874970,4655,4655,4655,4655,0
20240913,134500,403874970,4655,4655,4655,4655,810
20240913,134400,400104420,4655,4635,4655,4635,682
20240913,134300,396937280,4635,4620,4635,4615,762
20240913,134200,393410365,4625,4625,4625,4625,1087
20240913,134100,388382990,4630,4635,4635,4630,20
20240913,134000,388290340,4635,4635,4635,4635,2
20240913,133900,388281070,4630,4635,4635,4630,275
20240913,133800,387006930,4635,4635,4635,4635,0
20240913,133700,387006930,4635,4635,4635,4635,0
20240913,133600,387006930,4635,4635,4645,4635,419
20240913,133500,385064835,4630,4625,4630,4625,28
20240913,133400,384935215,4630,4635,4635,4630,322
20240913,133300,383444325,4640,4635,4640,4635,193
20240913,133200,382549345,4640,4640,4645,4640,43
20240913,133100,382349675,4645,4645,4645,4645,50
20240913,133000,382117425,4645,4650,4650,4645,320
20240913,132900,380629475,4645,4630,4650,4630,2173
20240913,132800,370565470,4630,4620,4630,4620,632
20240913,132700,367639670,4620,4620,4620,4620,0
20240913,132600,367639670,4620,4620,4620,4620,0
20240913,132500,367639670,4620,4615,4620,4615,435
20240913,132400,365630025,4615,4615,4615,4615,16
20240913,132300,365556185,4615,4620,4620,4615,182
20240913,132200,364716205,4620,4620,4620,4620,21
20240913,132100,364619185,4620,4620,4620,4620,60
20240913,132000,364341985,4610,4605,4610,4605,178
20240913,131900,363521820,4600,4600,4600,4600,1
20240913,131800,363517220,4600,4600,4600,4600,151
20240913,131700,362822620,4600,4600,4600,4600,0
20240913,131600,362822620,4600,4600,4600,4600,10
20240913,131500,362776620,4600,4600,4600,4600,5
20240913,131400,362753620,4600,4600,4600,4600,20
20240913,131300,362661620,4600,4600,4600,4600,6
20240913,131200,362634020,4600,4600,4600,4600,0
20240913,131100,362634020,4600,4600,4600,4600,286
20240913,131000,361318420,4605,4605,4605,4605,20
20240913,130900,361226320,4610,4610,4610,4610,21
20240913,130800,361129510,4620,4620,4620,4620,0
20240913,130700,361129510,4620,4615,4620,4615,140
20240913,130600,360483405,4620,4620,4620,4620,0
20240913,130500,360483405,4620,4630,4630,4620,361
20240913,130400,358813405,4625,4625,4625,4625,100
20240913,130300,358350905,4620,4625,4625,4620,385
20240913,130200,356570355,4620,4620,4620,4620,6
20240913,130100,356542635,4610,4610,4610,4610,0
20240913,130000,356542635,4610,4610,4610,4610,85
20240913,125900,356150785,4610,4605,4610,4605,72
20240913,125800,355818960,4600,4600,4600,4600,0
20240913,125700,355818960,4600,4595,4610,4595,71
20240913,125600,355492225,4595,4590,4595,4590,42
20240913,125500,355299440,4595,4595,4595,4595,0
20240913,125400,355299440,4595,4595,4595,4595,20
20240913,125300,355207540,4600,4600,4600,4600,2
20240913,125200,355198340,4600,4600,4600,4600,20
20240913,125100,355106340,4600,4600,4600,4600,0
20240913,125000,355106340,4600,4605,4605,4600,50
20240913,124900,354876235,4605,4605,4605,4605,0
20240913,124800,354876235,4605,4630,4630,4605,354
20240913,124700,353242700,4625,4610,4660,4610,207
20240913,124600,352282285,4615,4650,4650,4615,445
20240913,124500,350222085,4630,4615,4650,4615,1323
20240913,124400,344071400,4615,4600,4615,4600,8
20240913,124300,344034510,4640,4610,4640,4600,1402
20240913,124200,337552205,4600,4600,4600,4600,15
20240913,124100,337483205,4600,4585,4600,4585,1398
20240913,124000,331056780,4585,4585,4585,4585,0
20240913,123900,331056780,4585,4580,4585,4580,56
20240913,123800,330800105,4580,4580,4580,4580,31
20240913,123700,330658125,4570,4570,4570,4570,69
20240913,123600,330342795,4570,4570,4570,4570,0
20240913,123500,330342795,4570,4570,4570,4570,20
20240913,123400,330251395,4555,4555,4555,4555,0
20240913,123300,330251395,4555,4570,4570,4555,134
20240913,123200,329639045,4570,4575,4575,4570,102
20240913,123100,329172895,4575,4575,4575,4575,10
20240913,123000,329127145,4580,4580,4580,4580,0
20240913,122900,329127145,4580,4580,4580,4580,0
20240913,122800,329127145,4580,4580,4580,4580,121
20240913,122700,328572965,4580,4580,4580,4580,0
20240913,122600,328572965,4580,4555,4580,4550,122
20240913,122500,328016960,4550,4560,4560,4550,1138
20240913,122400,322833765,4585,4585,4585,4585,0
20240913,122300,322833765,4585,4585,4585,4585,0
20240913,122200,322833765,4585,4560,4585,4560,123
20240913,122100,322271495,4560,4560,4560,4560,0
20240913,122000,322271495,4560,4580,4580,4560,320
20240913,121900,320812095,4580,4580,4580,4580,0
20240913,121800,320812095,4580,4580,4580,4580,15
20240913,121700,320743395,4580,4580,4580,4580,0
20240913,121600,320743395,4580,4580,4580,4580,24
20240913,121500,320633475,4560,4580,4580,4560,96
20240913,121400,320193895,4580,4580,4580,4580,10
20240913,121300,320148095,4580,4585,4585,4580,4
20240913,121200,320129760,4585,4585,4585,4585,1
20240913,121100,320125175,4555,4555,4555,4555,0
20240913,121000,320125175,4555,4560,4560,4555,1047
20240913,120900,315352040,4595,4595,4595,4595,227
20240913,120800,314308975,4570,4570,4570,4570,0
20240913,120700,314308975,4570,4570,4570,4570,0
20240913,120600,314308975,4570,4570,4570,4570,30
20240913,120500,314171875,4560,4560,4560,4560,0
20240913,120400,314171875,4560,4545,4560,4545,495
20240913,120300,311919445,4550,4550,4550,4550,0
20240913,120200,311919445,4550,4550,4550,4550,168
20240913,120100,311155045,4550,4550,4550,4550,137
20240913,120000,310531695,4550,4550,4550,4550,50
20240913,115900,310304195,4555,4565,4565,4555,556
20240913,115800,307769005,4575,4575,4575,4575,3
20240913,115700,307755280,4565,4565,4565,4565,0
20240913,115600,307755280,4565,4575,4575,4565,208
20240913,115500,306805680,4575,4575,4575,4575,1
20240913,115400,306801105,4575,4575,4575,4575,0
20240913,115300,306801105,4575,4575,4575,4575,9
20240913,115200,306759930,4575,4570,4575,4570,237
20240913,115100,305676790,4570,4570,4570,4570,0
20240913,115000,305676790,4570,4575,4575,4570,95
20240913,114900,305242190,4570,4570,4570,4570,0
20240913,114800,305242190,4570,4570,4570,4570,10
20240913,114700,305196490,4570,4575,4575,4570,400
20240913,114600,303366990,4570,4570,4570,4570,0
20240913,114500,303366990,4570,4575,4575,4570,188
20240913,114400,302507070,4600,4600,4600,4600,0
20240913,114300,302507070,4600,4600,4600,4600,10
20240913,114200,302461070,4600,4600,4600,4600,60
20240913,114100,302185070,4600,4595,4600,4595,1000
20240913,114000,297586585,4600,4595,4600,4595,22
20240913,113900,297485405,4600,4600,4600,4600,217
20240913,113800,296487205,4600,4600,4600,4600,0
20240913,113700,296487205,4600,4600,4600,4600,0
20240913,113600,296487205,4600,4590,4600,4590,52
20240913,113500,296248140,4565,4565,4565,4565,1
20240913,113400,296243575,4595,4595,4595,4595,109
20240913,113300,295742720,4600,4600,4600,4600,0
20240913,113200,295742720,4600,4600,4600,4600,300
20240913,113100,294362720,4595,4595,4595,4595,0
20240913,113000,294362720,4595,4565,4595,4565,101
20240913,112900,293898655,4580,4560,4580,4560,1105
20240913,112800,288837795,4560,4560,4560,4560,60
20240913,112700,288564195,4560,4560,4560,4560,40
20240913,112600,288381795,4560,4580,4580,4560,35
20240913,112500,288221795,4580,4580,4580,4580,442
20240913,112400,286197435,4560,4560,4560,4560,0
20240913,112300,286197435,4560,4560,4560,4560,0
20240913,112200,286197435,4560,4560,4560,4560,0
20240913,112100,286197435,4560,4560,4560,4560,0
20240913,112000,286197435,4560,4560,4560,4560,0
20240913,111900,286197435,4560,4560,4560,4560,0
20240913,111800,286197435,4560,4560,4560,4560,1
20240913,111700,286192875,4560,4560,4560,4560,0
20240913,111600,286192875,4560,4560,4560,4560,2833
20240913,111500,273274395,4560,4560,4560,4560,0
20240913,111400,273274395,4560,4570,4570,4560,752
20240913,111300,269844020,4570,4570,4570,4570,0
20240913,111200,269844020,4570,4570,4570,4570,10
20240913,111100,269798320,4570,4570,4570,4570,100
20240913,111000,269341320,4575,4575,4575,4575,433
20240913,110900,267360345,4580,4580,4580,4580,11
20240913,110800,267309965,4580,4610,4610,4580,539
20240913,110700,264841315,4615,4615,4615,4615,0
20240913,110600,264841315,4615,4615,4615,4615,1
20240913,110500,264836700,4620,4620,4620,4620,0
20240913,110400,264836700,4620,4620,4620,4620,0
20240913,110300,264836700,4620,4620,4620,4620,0
20240913,110200,264836700,4620,4620,4620,4620,0
20240913,110100,264836700,4620,4590,4620,4590,23
20240913,110000,264730800,4620,4590,4620,4590,21
20240913,105900,264634380,4575,4575,4575,4575,1
20240913,105800,264629805,4590,4580,4590,4575,29
20240913,105700,264496990,4620,4590,4620,4590,35
20240913,105600,264335980,4600,4600,4600,4600,0
20240913,105500,264335980,4600,4600,4600,4600,0
20240913,105400,264335980,4600,4600,4600,4600,29
20240913,105300,264202580,4600,4600,4600,4600,0
20240913,105200,264202580,4600,4600,4600,4600,0
20240913,105100,264202580,4600,4600,4600,4600,0
20240913,105000,264202580,4600,4600,4600,4600,1000
20240913,104900,259602580,4600,4585,4600,4585,1319
20240913,104800,253535790,4580,4580,4580,4580,28
20240913,104700,253407550,4580,4580,4580,4580,0
20240913,104600,253407550,4580,4580,4580,4580,0
20240913,104500,253407550,4580,4580,4580,4580,25
20240913,104400,253293050,4580,4580,4580,4580,329
20240913,104300,251786230,4580,4595,4595,4580,505
20240913,104200,249469710,4595,4600,4600,4590,787
20240913,104100,245854980,4600,4600,4600,4600,100
20240913,104000,245394980,4625,4600,4625,4600,51
20240913,103900,245160355,4620,4620,4620,4620,0
20240913,103800,245160355,4620,4620,4620,4605,130
20240913,103700,244561285,4625,4625,4625,4625,226
20240913,103600,243516035,4625,4600,4625,4600,270
20240913,103500,242272285,4625,4625,4625,4625,10
20240913,103400,242226035,4630,4605,4630,4600,501
20240913,103300,239921070,4630,4630,4630,4630,1
20240913,103200,239916440,4600,4600,4600,4600,0
20240913,103100,239916440,4600,4600,4600,4600,540
20240913,103000,237432440,4600,4600,4600,4600,95
20240913,102900,236995440,4600,4600,4600,4600,9
20240913,102800,236954040,4600,4600,4600,4600,559
20240913,102700,234382640,4600,4600,4600,4600,8
20240913,102600,234345840,4630,4630,4630,4600,324
20240913,102500,232853870,4610,4610,4610,4610,10
20240913,102400,232807770,4605,4605,4605,4605,200
20240913,102300,231886770,4605,4615,4615,4605,525
20240913,102200,229468815,4620,4625,4630,4620,588
20240913,102100,226746620,4630,4630,4630,4630,0
20240913,102000,226746620,4630,4625,4630,4615,33
20240913,101900,226594130,4635,4635,4635,4635,38
20240913,101800,226418000,4635,4640,4640,4630,785
20240913,101700,222776330,4640,4615,4640,4615,796
20240913,101600,219095730,4615,4610,4615,4610,1245
20240913,101500,213354145,4615,4600,4615,4600,1783
20240913,101400,205125945,4605,4615,4615,4605,672
20240913,101300,202025560,4615,4635,4635,4615,1121
20240913,101200,196838330,4635,4580,4645,4580,3044
20240913,101100,182840980,4575,4550,4575,4550,2902
20240913,101000,169569795,4545,4550,4550,4545,154
20240913,100900,168869165,4545,4535,4545,4535,133
20240913,100800,168265180,4535,4535,4535,4535,460
20240913,100700,166179080,4535,4540,4540,4535,301
20240913,100600,164813255,4545,4545,4545,4545,118
20240913,100500,164276945,4545,4550,4550,4545,101
20240913,100400,163817415,4545,4555,4555,4545,15
20240913,100300,163749150,4565,4565,4565,4565,5
20240913,100200,163726325,4565,4555,4565,4555,115
20240913,100100,163202480,4555,4555,4555,4555,0
20240913,100000,163202480,4555,4555,4555,4555,0
20240913,095900,163202480,4555,4565,4565,4555,63
20240913,095800,162915185,4565,4540,4570,4540,22
20240913,095700,162815250,4540,4530,4540,4530,696
20240913,095600,159657685,4530,4510,4530,4510,876
20240913,095500,155694705,4520,4530,4530,4520,21
20240913,095400,155599775,4510,4510,4510,4510,300
20240913,095300,154246775,4530,4520,4530,4510,656
20240913,095200,151286070,4515,4535,4540,4505,2883
20240913,095100,138269425,4540,4565,4570,4540,1955
20240913,095000,129365780,4565,4570,4570,4565,516
20240913,094900,127009555,4570,4570,4570,4570,30
20240913,094800,126872455,4580,4580,4580,4580,20
20240913,094700,126780855,4585,4565,4585,4560,117
20240913,094600,126247285,4570,4575,4575,4570,17
20240913,094500,126169545,4590,4580,4590,4575,681
20240913,094400,123049860,4590,4590,4590,4590,234
20240913,094300,121975800,4600,4600,4600,4600,96
20240913,094200,121534200,4615,4615,4615,4615,12
20240913,094100,121478820,4590,4615,4615,4590,276
20240913,094000,120207950,4625,4625,4625,4625,100
20240913,093900,119745450,4645,4645,4645,4645,74
20240913,093800,119401720,4645,4645,4645,4645,53
20240913,093700,119155535,4650,4620,4650,4620,24
20240913,093600,119044055,4615,4615,4615,4615,84
20240913,093500,118656395,4610,4610,4610,4610,461
20240913,093400,116531185,4610,4610,4610,4610,101
20240913,093300,116065575,4590,4590,4590,4590,10
20240913,093200,116019675,4610,4610,4610,4610,0
20240913,093100,116019675,4610,4610,4610,4610,4
20240913,093000,116001235,4620,4620,4620,4620,0
20240913,092900,116001235,4620,4620,4620,4620,3
20240913,092800,115987375,4590,4590,4590,4590,39
20240913,092700,115808365,4590,4610,4610,4590,551
20240913,092600,113268275,4610,4635,4635,4610,261
20240913,092500,112065040,4635,4630,4635,4610,1020
20240913,092400,107357450,4635,4630,4635,4630,97
20240913,092300,106908090,4630,4630,4630,4615,91
20240913,092200,106487510,4630,4620,4630,4620,103
20240913,092100,106010830,4610,4620,4620,4610,657
20240913,092000,102981130,4620,4620,4620,4620,430
20240913,091900,100994530,4620,4620,4620,4620,1
20240913,091800,100989910,4640,4640,4640,4640,20
20240913,091700,100897110,4645,4620,4645,4620,516
20240913,091600,98509525,4620,4620,4620,4620,804
20240913,091500,94795045,4620,4650,4650,4620,331
20240913,091400,93265765,4610,4610,4645,4580,9419
20240913,091300,49842015,4610,4590,4610,4575,712
20240913,091200,46576170,4595,4595,4595,4595,30
20240913,091100,46438320,4610,4590,4610,4580,823
20240913,091000,42665110,4590,4605,4605,4590,920
20240913,090900,38434770,4630,4605,4630,4605,968
20240913,090800,33960465,4600,4615,4615,4600,891
20240913,090700,29859345,4655,4615,4660,4615,23
20240913,090600,29752355,4615,4615,4660,4615,708
20240913,090500,26467715,4590,4590,4595,4590,983
20240913,090400,21954195,4585,4660,4660,4585,2589
20240913,090300,9980325,4665,4665,4665,4665,81
20240913,090200,9602460,4635,4665,4675,4635,1081
20240913,090100,4591375,4615,4615,4615,4615,25
20240913,090000,4476000,4600,4700,4700,4600,953