KissMeData/042500/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,192300,296366860,4555,4555,4555,4555,2968
20240909,192200,296366860,4555,4555,4555,4555,0
20240909,192100,296366860,4555,4555,4555,4555,0
20240909,192000,296366860,4555,4555,4555,4555,0
20240909,191900,296366860,4555,4555,4555,4555,0
20240909,191800,296366860,4555,4555,4555,4555,0
20240909,191700,296366860,4555,4555,4555,4555,0
20240909,191600,296366860,4555,4555,4555,4555,0
20240909,191500,296366860,4555,4555,4555,4555,0
20240909,191400,296366860,4555,4555,4555,4555,0
20240909,191300,296366860,4555,4555,4555,4555,0
20240909,191200,296366860,4555,4555,4555,4555,0
20240909,191100,296366860,4555,4555,4555,4555,0
20240909,191000,296366860,4555,4555,4555,4555,0
20240909,190900,296366860,4555,4555,4555,4555,0
20240909,190800,296366860,4555,4555,4555,4555,0
20240909,190700,296366860,4555,4555,4555,4555,0
20240909,190600,296366860,4555,4555,4555,4555,0
20240909,190500,296366860,4555,4555,4555,4555,0
20240909,190400,296366860,4555,4555,4555,4555,0
20240909,190300,296366860,4555,4555,4555,4555,0
20240909,190200,296366860,4555,4555,4555,4555,0
20240909,190100,296366860,4555,4555,4555,4555,0
20240909,190000,296366860,4555,4555,4555,4555,0
20240909,185900,296366860,4555,4555,4555,4555,0
20240909,185800,296366860,4555,4555,4555,4555,0
20240909,185700,296366860,4555,4555,4555,4555,0
20240909,185600,296366860,4555,4555,4555,4555,0
20240909,185500,296366860,4555,4555,4555,4555,0
20240909,185400,296366860,4555,4555,4555,4555,0
20240909,185300,296366860,4555,4555,4555,4555,2968
20240909,185200,296366860,4555,4555,4555,4555,0
20240909,185100,296366860,4555,4555,4555,4555,0
20240909,185000,296366860,4555,4555,4555,4555,0
20240909,184900,296366860,4555,4555,4555,4555,0
20240909,184800,296366860,4555,4555,4555,4555,0
20240909,184700,296366860,4555,4555,4555,4555,0
20240909,184600,296366860,4555,4555,4555,4555,0
20240909,184500,296366860,4555,4555,4555,4555,0
20240909,184400,296366860,4555,4555,4555,4555,0
20240909,184300,296366860,4555,4555,4555,4555,0
20240909,184200,296366860,4555,4555,4555,4555,0
20240909,184100,296366860,4555,4555,4555,4555,0
20240909,184000,296366860,4555,4555,4555,4555,0
20240909,183900,296366860,4555,4555,4555,4555,0
20240909,183800,296366860,4555,4555,4555,4555,0
20240909,183700,296366860,4555,4555,4555,4555,0
20240909,183600,296366860,4555,4555,4555,4555,0
20240909,183500,296366860,4555,4555,4555,4555,0
20240909,183400,296366860,4555,4555,4555,4555,0
20240909,183300,296366860,4555,4555,4555,4555,0
20240909,183200,296366860,4555,4555,4555,4555,0
20240909,183100,296366860,4555,4555,4555,4555,0
20240909,183000,296366860,4555,4555,4555,4555,0
20240909,182900,296366860,4555,4555,4555,4555,0
20240909,182800,296366860,4555,4555,4555,4555,0
20240909,182700,296366860,4555,4555,4555,4555,0
20240909,182600,296366860,4555,4555,4555,4555,0
20240909,182500,296366860,4555,4555,4555,4555,0
20240909,182400,296366860,4555,4555,4555,4555,0
20240909,182300,296366860,4555,4555,4555,4555,2968
20240909,182200,296366860,4555,4555,4555,4555,0
20240909,182100,296366860,4555,4555,4555,4555,0
20240909,182000,296366860,4555,4555,4555,4555,0
20240909,181900,296366860,4555,4555,4555,4555,0
20240909,181800,296366860,4555,4555,4555,4555,0
20240909,181700,296366860,4555,4555,4555,4555,0
20240909,181600,296366860,4555,4555,4555,4555,0
20240909,181500,296366860,4555,4555,4555,4555,0
20240909,181400,296366860,4555,4555,4555,4555,0
20240909,181300,296366860,4555,4555,4555,4555,0
20240909,181200,296366860,4555,4555,4555,4555,0
20240909,181100,296366860,4555,4555,4555,4555,0
20240909,181000,296366860,4555,4555,4555,4555,0
20240909,180900,296366860,4555,4555,4555,4555,0
20240909,180800,296366860,4555,4555,4555,4555,0
20240909,180700,296366860,4555,4555,4555,4555,0
20240909,180600,296366860,4555,4555,4555,4555,0
20240909,180500,296366860,4555,4555,4555,4555,0
20240909,180400,296366860,4555,4555,4555,4555,0
20240909,180300,296366860,4555,4555,4555,4555,0
20240909,180200,296366860,4555,4555,4555,4555,0
20240909,180100,296366860,4555,4555,4555,4555,0
20240909,180000,296366860,4555,4555,4555,4555,0
20240909,175900,296366860,4555,4555,4555,4555,0
20240909,175800,296366860,4555,4555,4555,4555,0
20240909,175700,296366860,4555,4555,4555,4555,0
20240909,175600,296366860,4555,4555,4555,4555,0
20240909,175500,296366860,4555,4555,4555,4555,0
20240909,175400,296366860,4555,4555,4555,4555,0
20240909,175300,296366860,4555,4555,4555,4555,2968
20240909,175200,296366860,4555,4555,4555,4555,0
20240909,175100,296366860,4555,4555,4555,4555,0
20240909,175000,296366860,4555,4555,4555,4555,0
20240909,174900,296366860,4555,4555,4555,4555,0
20240909,174800,296366860,4555,4555,4555,4555,0
20240909,174700,296366860,4555,4555,4555,4555,0
20240909,174600,296366860,4555,4555,4555,4555,0
20240909,174500,296366860,4555,4555,4555,4555,0
20240909,174400,296366860,4555,4555,4555,4555,0
20240909,174300,296366860,4555,4555,4555,4555,0
20240909,174200,296366860,4555,4555,4555,4555,0
20240909,174100,296366860,4555,4555,4555,4555,0
20240909,174000,296366860,4555,4555,4555,4555,0
20240909,173900,296366860,4555,4555,4555,4555,0
20240909,173800,296366860,4555,4555,4555,4555,0
20240909,173700,296366860,4555,4555,4555,4555,0
20240909,173600,296366860,4555,4555,4555,4555,0
20240909,173500,296366860,4555,4555,4555,4555,0
20240909,173400,296366860,4555,4555,4555,4555,0
20240909,173300,296366860,4555,4555,4555,4555,0
20240909,173200,296366860,4555,4555,4555,4555,0
20240909,173100,296366860,4555,4555,4555,4555,0
20240909,173000,296366860,4555,4555,4555,4555,0
20240909,172900,296366860,4555,4555,4555,4555,0
20240909,172800,296366860,4555,4555,4555,4555,0
20240909,172700,296366860,4555,4555,4555,4555,0
20240909,172600,296366860,4555,4555,4555,4555,0
20240909,172500,296366860,4555,4555,4555,4555,0
20240909,172400,296366860,4555,4555,4555,4555,0
20240909,172300,296366860,4555,4555,4555,4555,2968
20240909,172200,296366860,4555,4555,4555,4555,0
20240909,172100,296366860,4555,4555,4555,4555,0
20240909,172000,296366860,4555,4555,4555,4555,0
20240909,171900,296366860,4555,4555,4555,4555,0
20240909,171800,296366860,4555,4555,4555,4555,0
20240909,171700,296366860,4555,4555,4555,4555,0
20240909,171600,296366860,4555,4555,4555,4555,0
20240909,171500,296366860,4555,4555,4555,4555,0
20240909,171400,296366860,4555,4555,4555,4555,0
20240909,171300,296366860,4555,4555,4555,4555,0
20240909,171200,296366860,4555,4555,4555,4555,0
20240909,171100,296366860,4555,4555,4555,4555,0
20240909,171000,296366860,4555,4555,4555,4555,0
20240909,170900,296366860,4555,4555,4555,4555,0
20240909,170800,296366860,4555,4555,4555,4555,0
20240909,170700,296366860,4555,4555,4555,4555,0
20240909,170600,296366860,4555,4555,4555,4555,0
20240909,170500,296366860,4555,4555,4555,4555,0
20240909,170400,296366860,4555,4555,4555,4555,0
20240909,170300,296366860,4555,4555,4555,4555,0
20240909,170200,296366860,4555,4555,4555,4555,0
20240909,170100,296366860,4555,4555,4555,4555,0
20240909,170000,296366860,4555,4555,4555,4555,0
20240909,165900,296366860,4555,4555,4555,4555,0
20240909,165800,296366860,4555,4555,4555,4555,0
20240909,165700,296366860,4555,4555,4555,4555,0
20240909,165600,296366860,4555,4555,4555,4555,0
20240909,165500,296366860,4555,4555,4555,4555,0
20240909,165400,296366860,4555,4555,4555,4555,0
20240909,165300,296366860,4555,4555,4555,4555,2968
20240909,165200,296366860,4555,4555,4555,4555,0
20240909,165100,296366860,4555,4555,4555,4555,0
20240909,165000,296366860,4555,4555,4555,4555,0
20240909,164900,296366860,4555,4555,4555,4555,0
20240909,164800,296366860,4555,4555,4555,4555,0
20240909,164700,296366860,4555,4555,4555,4555,0
20240909,164600,296366860,4555,4555,4555,4555,0
20240909,164500,296366860,4555,4555,4555,4555,0
20240909,164400,296366860,4555,4555,4555,4555,0
20240909,164300,296366860,4555,4555,4555,4555,0
20240909,164200,296366860,4555,4555,4555,4555,0
20240909,164100,296366860,4555,4555,4555,4555,0
20240909,164000,296366860,4555,4555,4555,4555,0
20240909,163900,296366860,4555,4555,4555,4555,0
20240909,163800,296366860,4555,4555,4555,4555,0
20240909,163700,296366860,4555,4555,4555,4555,0
20240909,163600,296366860,4555,4555,4555,4555,0
20240909,163500,296366860,4555,4555,4555,4555,0
20240909,163400,296366860,4555,4555,4555,4555,0
20240909,163300,296366860,4555,4555,4555,4555,0
20240909,163200,296366860,4555,4555,4555,4555,0
20240909,163100,296366860,4555,4555,4555,4555,0
20240909,163000,296366860,4555,4555,4555,4555,0
20240909,162900,296366860,4555,4555,4555,4555,0
20240909,162800,296366860,4555,4555,4555,4555,0
20240909,162700,296366860,4555,4555,4555,4555,0
20240909,162600,296366860,4555,4555,4555,4555,0
20240909,162500,296366860,4555,4555,4555,4555,0
20240909,162400,296366860,4555,4555,4555,4555,0
20240909,162300,296366860,4555,4555,4555,4555,2968
20240909,162200,296366860,4555,4555,4555,4555,0
20240909,162100,296366860,4555,4555,4555,4555,0
20240909,162000,296366860,4555,4555,4555,4555,0
20240909,161900,296366860,4555,4555,4555,4555,0
20240909,161800,296366860,4555,4555,4555,4555,0
20240909,161700,296366860,4555,4555,4555,4555,0
20240909,161600,296366860,4555,4555,4555,4555,0
20240909,161500,296366860,4555,4555,4555,4555,0
20240909,161400,296366860,4555,4555,4555,4555,0
20240909,161300,296366860,4555,4555,4555,4555,0
20240909,161200,296366860,4555,4555,4555,4555,0
20240909,161100,296366860,4555,4555,4555,4555,0
20240909,161000,296366860,4555,4555,4555,4555,0
20240909,160900,296366860,4555,4555,4555,4555,0
20240909,160800,296366860,4555,4555,4555,4555,0
20240909,160700,296366860,4555,4555,4555,4555,0
20240909,160600,296366860,4555,4555,4555,4555,0
20240909,160500,296366860,4555,4555,4555,4555,0
20240909,160400,296366860,4555,4555,4555,4555,0
20240909,160300,296366860,4555,4555,4555,4555,0
20240909,160200,296366860,4555,4555,4555,4555,0
20240909,160100,296366860,4555,4555,4555,4555,0
20240909,160000,296366860,4555,4555,4555,4555,0
20240909,155900,296366860,4555,4555,4555,4555,0
20240909,155800,296366860,4555,4555,4555,4555,0
20240909,155700,296366860,4555,4555,4555,4555,0
20240909,155600,296366860,4555,4555,4555,4555,0
20240909,155500,296366860,4555,4555,4555,4555,0
20240909,155400,296366860,4555,4555,4555,4555,0
20240909,155300,296366860,4555,4555,4555,4555,2968
20240909,155200,296366860,4555,4555,4555,4555,0
20240909,155100,296366860,4555,4555,4555,4555,0
20240909,155000,296366860,4555,4555,4555,4555,0
20240909,154900,296366860,4555,4555,4555,4555,0
20240909,154800,296366860,4555,4555,4555,4555,0
20240909,154700,296366860,4555,4555,4555,4555,0
20240909,154600,296366860,4555,4555,4555,4555,0
20240909,154500,296366860,4555,4555,4555,4555,0
20240909,154400,296366860,4555,4555,4555,4555,0
20240909,154300,296366860,4555,4555,4555,4555,0
20240909,154200,296366860,4555,4555,4555,4555,0
20240909,154100,296366860,4555,4555,4555,4555,0
20240909,154000,296366860,4555,4555,4555,4555,0
20240909,153900,296366860,4555,4555,4555,4555,0
20240909,153800,296366860,4555,4555,4555,4555,0
20240909,153700,296366860,4555,4555,4555,4555,0
20240909,153600,296366860,4555,4555,4555,4555,0
20240909,153500,296366860,4555,4555,4555,4555,0
20240909,153400,296366860,4555,4555,4555,4555,0
20240909,153300,296366860,4555,4555,4555,4555,0
20240909,153200,296366860,4555,4555,4555,4555,0
20240909,153100,296366860,4555,4555,4555,4555,0
20240909,153000,296366860,4555,4555,4555,4555,2968
20240909,152900,282847620,4555,4555,4555,4555,0
20240909,152800,282847620,4555,4555,4555,4555,0
20240909,152700,282847620,4555,4555,4555,4555,0
20240909,152600,282847620,4555,4555,4555,4555,0
20240909,152500,282847620,4555,4555,4555,4555,0
20240909,152400,282847620,4555,4555,4555,4555,0
20240909,152300,282847620,4555,4555,4555,4555,0
20240909,152200,282847620,4555,4555,4555,4555,0
20240909,152100,282847620,4555,4555,4555,4555,0
20240909,152000,282847620,4555,4555,4555,4555,0
20240909,151900,282847620,4555,4570,4570,4555,259
20240909,151800,281667510,4570,4570,4570,4570,100
20240909,151700,281210510,4575,4575,4575,4575,0
20240909,151600,281210510,4575,4575,4575,4575,0
20240909,151500,281210510,4575,4550,4575,4550,661
20240909,151400,278193270,4550,4560,4560,4550,2221
20240909,151300,268076615,4565,4565,4565,4565,0
20240909,151200,268076615,4565,4565,4565,4565,0
20240909,151100,268076615,4565,4565,4565,4565,61
20240909,151000,267798150,4570,4570,4570,4570,0
20240909,150900,267798150,4570,4570,4570,4570,0
20240909,150800,267798150,4570,4570,4570,4570,0
20240909,150700,267798150,4570,4570,4570,4570,0
20240909,150600,267798150,4570,4570,4570,4570,1
20240909,150500,267793580,4530,4570,4570,4530,69
20240909,150400,267479160,4550,4570,4570,4550,37
20240909,150300,267310360,4555,4555,4555,4555,0
20240909,150200,267310360,4555,4555,4555,4555,14
20240909,150100,267246590,4570,4565,4570,4565,108
20240909,150000,266753565,4565,4565,4565,4565,0
20240909,145900,266753565,4565,4550,4565,4550,105
20240909,145800,266275755,4550,4550,4550,4550,0
20240909,145700,266275755,4550,4550,4550,4550,130
20240909,145600,265684255,4550,4555,4555,4545,659
20240909,145500,262687760,4555,4545,4555,4545,4
20240909,145400,262669560,4545,4545,4545,4545,105
20240909,145300,262192335,4545,4535,4575,4535,17
20240909,145200,262115065,4535,4535,4575,4525,158
20240909,145100,261397735,4525,4555,4575,4525,59
20240909,145000,261129555,4580,4580,4580,4580,0
20240909,144900,261129555,4580,4540,4580,4535,69
20240909,144800,260814935,4540,4535,4570,4535,1638
20240909,144700,253334960,4535,4535,4535,4535,0
20240909,144600,253334960,4535,4535,4535,4535,11
20240909,144500,253285075,4540,4540,4540,4540,97
20240909,144400,252844695,4540,4540,4540,4540,11
20240909,144300,252794755,4550,4550,4550,4550,0
20240909,144200,252794755,4550,4550,4550,4550,0
20240909,144100,252794755,4550,4555,4560,4550,115
20240909,144000,252271405,4550,4550,4550,4550,0
20240909,143900,252271405,4550,4550,4550,4550,0
20240909,143800,252271405,4550,4550,4550,4550,0
20240909,143700,252271405,4550,4550,4550,4550,0
20240909,143600,252271405,4550,4550,4550,4550,0
20240909,143500,252271405,4550,4550,4550,4550,0
20240909,143400,252271405,4550,4545,4550,4545,722
20240909,143300,248987310,4520,4520,4520,4520,12
20240909,143200,248933070,4520,4515,4520,4505,5
20240909,143100,248910495,4515,4535,4550,4515,324
20240909,143000,247447225,4535,4540,4540,4525,1503
20240909,142900,240641080,4540,4540,4540,4540,2
20240909,142800,240632000,4540,4540,4540,4540,0
20240909,142700,240632000,4540,4540,4540,4540,1
20240909,142600,240627460,4540,4550,4560,4530,21
20240909,142500,240531950,4550,4540,4560,4540,234
20240909,142400,239464980,4540,4550,4550,4540,7
20240909,142300,239433145,4550,4540,4550,4540,356
20240909,142200,237816825,4555,4540,4555,4540,19
20240909,142100,237730400,4540,4540,4540,4540,3
20240909,142000,237716780,4540,4540,4540,4540,6
20240909,141900,237689540,4540,4535,4540,4535,12
20240909,141800,237635110,4535,4540,4540,4535,5
20240909,141700,237612415,4535,4530,4535,4530,7
20240909,141600,237580680,4530,4535,4560,4510,32
20240909,141500,237435440,4535,4535,4555,4535,11
20240909,141400,237385535,4555,4540,4555,4535,6
20240909,141300,237358300,4560,4535,4560,4535,207
20240909,141200,236414545,4535,4550,4565,4485,4480
20240909,141100,216154970,4560,4560,4560,4560,0
20240909,141000,216154970,4560,4560,4560,4560,18
20240909,140900,216072890,4560,4560,4560,4560,1
20240909,140800,216068330,4550,4550,4550,4550,0
20240909,140700,216068330,4550,4550,4550,4550,1
20240909,140600,216063780,4550,4550,4550,4550,2
20240909,140500,216054680,4560,4550,4560,4550,11
20240909,140400,216004575,4555,4555,4555,4555,0
20240909,140300,216004575,4555,4555,4555,4555,0
20240909,140200,216004575,4555,4550,4555,4550,2
20240909,140100,215995470,4550,4550,4550,4550,0
20240909,140000,215995470,4550,4550,4550,4550,1
20240909,135900,215990920,4550,4550,4550,4550,0
20240909,135800,215990920,4550,4550,4550,4550,1
20240909,135700,215986370,4560,4550,4560,4550,9
20240909,135600,215945375,4545,4545,4545,4545,1
20240909,135500,215940830,4560,4560,4560,4560,0
20240909,135400,215940830,4560,4555,4560,4555,2
20240909,135300,215931715,4560,4550,4560,4550,7
20240909,135200,215899820,4550,4550,4550,4550,0
20240909,135100,215899820,4550,4550,4550,4550,0
20240909,135000,215899820,4550,4550,4550,4550,2
20240909,134900,215890720,4545,4545,4545,4545,0
20240909,134800,215890720,4545,4555,4560,4545,18
20240909,134700,215808835,4560,4560,4560,4560,0
20240909,134600,215808835,4560,4550,4560,4550,6
20240909,134500,215781510,4550,4545,4550,4545,4
20240909,134400,215763320,4545,4550,4550,4545,21
20240909,134300,215667870,4560,4560,4560,4560,0
20240909,134200,215667870,4560,4560,4560,4560,0
20240909,134100,215667870,4560,4560,4560,4560,0
20240909,134000,215667870,4560,4560,4560,4560,0
20240909,133900,215667870,4560,4560,4565,4545,48
20240909,133800,215449050,4555,4555,4560,4555,196
20240909,133700,214555370,4555,4545,4560,4545,211
20240909,133600,213593300,4545,4550,4560,4540,131
20240909,133500,212998420,4550,4550,4550,4550,130
20240909,133400,212406920,4560,4560,4560,4550,3
20240909,133300,212393250,4555,4555,4555,4555,1
20240909,133200,212388695,4560,4555,4560,4555,2
20240909,133100,212379580,4550,4550,4550,4550,0
20240909,133000,212379580,4550,4545,4555,4545,2205
20240909,132900,202340065,4550,4550,4550,4550,0
20240909,132800,202340065,4550,4550,4550,4550,0
20240909,132700,202340065,4550,4550,4550,4550,0
20240909,132600,202340065,4550,4545,4550,4545,12
20240909,132500,202285520,4545,4545,4545,4545,9
20240909,132400,202244615,4545,4545,4545,4545,48
20240909,132300,202026455,4545,4545,4545,4545,3
20240909,132200,202012820,4550,4530,4550,4530,494
20240909,132100,199770000,4550,4530,4550,4530,3
20240909,132000,199756390,4550,4550,4550,4550,0
20240909,131900,199756390,4550,4525,4550,4525,60
20240909,131800,199483785,4525,4530,4530,4525,2
20240909,131700,199474730,4540,4540,4540,4540,0
20240909,131600,199474730,4540,4540,4540,4540,0
20240909,131500,199474730,4540,4525,4540,4525,244
20240909,131400,198368225,4525,4535,4535,4525,6
20240909,131300,198341025,4535,4525,4535,4525,66
20240909,131200,198041755,4515,4525,4545,4515,62
20240909,131100,197761775,4550,4525,4550,4515,16
20240909,131000,197689345,4525,4515,4545,4515,953
20240909,130900,193385595,4510,4510,4510,4510,20
20240909,130800,193295395,4500,4500,4500,4500,0
20240909,130700,193295395,4500,4500,4500,4500,29
20240909,130600,193164895,4500,4510,4510,4500,515
20240909,130500,190847295,4505,4505,4505,4505,10
20240909,130400,190802245,4515,4510,4515,4510,4
20240909,130300,190784200,4510,4510,4510,4510,28
20240909,130200,190657920,4510,4510,4510,4510,0
20240909,130100,190657920,4510,4505,4510,4505,12
20240909,130000,190603805,4510,4505,4510,4505,738
20240909,125900,187278310,4500,4500,4500,4500,0
20240909,125800,187278310,4500,4500,4500,4500,0
20240909,125700,187278310,4500,4500,4500,4500,0
20240909,125600,187278310,4500,4500,4500,4500,228
20240909,125500,186252310,4500,4500,4500,4500,11
20240909,125400,186202810,4505,4505,4505,4495,10
20240909,125300,186157770,4500,4500,4500,4500,219
20240909,125200,185172270,4500,4500,4500,4500,0
20240909,125100,185172270,4500,4500,4500,4500,26
20240909,125000,185055270,4500,4500,4500,4500,1
20240909,124900,185050770,4500,4500,4505,4500,735
20240909,124800,181742120,4500,4490,4500,4490,61
20240909,124700,181467630,4505,4505,4505,4505,0
20240909,124600,181467630,4505,4505,4505,4505,0
20240909,124500,181467630,4505,4505,4505,4505,0
20240909,124400,181467630,4505,4505,4505,4505,0
20240909,124300,181467630,4505,4485,4505,4485,5
20240909,124200,181445145,4505,4505,4505,4505,0
20240909,124100,181445145,4505,4500,4505,4500,55
20240909,124000,181197595,4485,4485,4485,4485,500
20240909,123900,178955095,4505,4505,4505,4505,0
20240909,123800,178955095,4505,4505,4505,4505,0
20240909,123700,178955095,4505,4505,4505,4505,0
20240909,123600,178955095,4505,4505,4505,4505,0
20240909,123500,178955095,4505,4505,4505,4505,252
20240909,123400,177819835,4505,4495,4505,4475,33
20240909,123300,177671510,4490,4480,4490,4480,766
20240909,123200,174239350,4490,4490,4490,4490,1
20240909,123100,174234860,4490,4485,4490,4485,7
20240909,123000,174203455,4490,4490,4490,4490,1
20240909,122900,174198965,4480,4480,4480,4480,0
20240909,122800,174198965,4480,4490,4490,4480,76
20240909,122700,173857740,4490,4490,4490,4490,0
20240909,122600,173857740,4490,4490,4490,4490,0
20240909,122500,173857740,4490,4490,4490,4490,0
20240909,122400,173857740,4490,4490,4490,4490,29
20240909,122300,173727530,4505,4505,4505,4505,1
20240909,122200,173723025,4500,4500,4500,4500,5
20240909,122100,173700525,4505,4505,4505,4505,0
20240909,122000,173700525,4505,4505,4505,4505,0
20240909,121900,173700525,4505,4505,4505,4505,0
20240909,121800,173700525,4505,4505,4505,4505,0
20240909,121700,173700525,4505,4505,4505,4505,50
20240909,121600,173475275,4505,4500,4505,4500,307
20240909,121500,172092475,4505,4505,4505,4505,107
20240909,121400,171610440,4505,4485,4505,4485,5
20240909,121300,171587955,4505,4480,4505,4480,101
20240909,121200,171133865,4495,4490,4495,4480,497
20240909,121100,168905230,4495,4495,4495,4495,0
20240909,121000,168905230,4495,4495,4495,4495,170
20240909,120900,168141080,4495,4490,4495,4490,251
20240909,120800,167013090,4490,4490,4490,4490,1
20240909,120700,167008600,4490,4490,4490,4490,2
20240909,120600,166999620,4490,4490,4490,4490,0
20240909,120500,166999620,4490,4495,4495,4490,11
20240909,120400,166950205,4495,4485,4495,4465,349
20240909,120300,165381690,4480,4455,4480,4455,3987
20240909,120200,147558880,4470,4465,4470,4465,1092
20240909,120100,142678775,4470,4465,4470,4465,23
20240909,120000,142575990,4470,4460,4470,4460,107
20240909,115900,142098710,4465,4465,4465,4465,277
20240909,115800,140861905,4465,4465,4465,4465,0
20240909,115700,140861905,4465,4465,4465,4465,0
20240909,115600,140861905,4465,4465,4465,4465,22
20240909,115500,140763675,4460,4455,4470,4455,33
20240909,115400,140616490,4470,4455,4470,4455,2
20240909,115300,140607565,4470,4455,4470,4455,293
20240909,115200,139298035,4455,4455,4455,4455,1
20240909,115100,139293580,4455,4455,4455,4455,304
20240909,115000,137939260,4465,4465,4465,4465,1
20240909,114900,137934795,4470,4470,4470,4470,0
20240909,114800,137934795,4470,4470,4470,4470,0
20240909,114700,137934795,4470,4470,4470,4470,0
20240909,114600,137934795,4470,4470,4470,4470,0
20240909,114500,137934795,4470,4470,4470,4470,0
20240909,114400,137934795,4470,4470,4470,4470,18
20240909,114300,137854335,4455,4465,4470,4455,11
20240909,114200,137805200,4460,4460,4460,4460,0
20240909,114100,137805200,4460,4460,4460,4460,20
20240909,114000,137716000,4465,4465,4465,4465,10
20240909,113900,137671350,4470,4470,4470,4470,0
20240909,113800,137671350,4470,4470,4470,4470,5
20240909,113700,137649000,4470,4470,4470,4470,1
20240909,113600,137644530,4465,4465,4465,4465,0
20240909,113500,137644530,4465,4470,4470,4465,50
20240909,113400,137421180,4470,4465,4470,4465,56
20240909,113300,137171100,4455,4455,4455,4455,1
20240909,113200,137166645,4455,4455,4455,4455,0
20240909,113100,137166645,4455,4460,4460,4455,38
20240909,113000,136997335,4455,4455,4455,4455,0
20240909,112900,136997335,4455,4455,4455,4455,0
20240909,112800,136997335,4455,4455,4455,4455,1
20240909,112700,136992880,4460,4460,4460,4460,0
20240909,112600,136992880,4460,4460,4460,4455,141
20240909,112500,136364570,4455,4455,4455,4455,0
20240909,112400,136364570,4455,4455,4455,4455,2
20240909,112300,136355660,4465,4460,4465,4460,10
20240909,112200,136311020,4465,4465,4465,4465,0
20240909,112100,136311020,4465,4460,4465,4460,185
20240909,112000,135485170,4470,4470,4470,4470,0
20240909,111900,135485170,4470,4470,4470,4470,202
20240909,111800,134582230,4455,4470,4470,4455,150
20240909,111700,133912480,4470,4460,4470,4460,143
20240909,111600,133274680,4470,4465,4470,4465,20
20240909,111500,133185365,4460,4465,4465,4460,161
20240909,111400,132467300,4465,4460,4465,4440,395
20240909,111300,130705620,4460,4440,4460,4435,302
20240909,111200,129364725,4440,4445,4445,4440,200
20240909,111100,128476210,4460,4460,4460,4455,203
20240909,111000,127570850,4460,4460,4460,4460,0
20240909,110900,127570850,4460,4455,4460,4455,254
20240909,110800,126438035,4455,4455,4455,4455,130
20240909,110700,125858885,4450,4450,4450,4450,92
20240909,110600,125449485,4450,4450,4455,4415,382
20240909,110500,123748890,4430,4460,4460,4430,254
20240909,110400,122621250,4455,4455,4455,4455,0
20240909,110300,122621250,4455,4440,4455,4440,6
20240909,110200,122594535,4465,4465,4465,4465,0
20240909,110100,122594535,4465,4465,4465,4465,0
20240909,110000,122594535,4465,4450,4465,4450,16
20240909,105900,122523320,4465,4465,4465,4465,0
20240909,105800,122523320,4465,4450,4465,4450,30
20240909,105700,122389750,4450,4450,4450,4450,5
20240909,105600,122367500,4450,4450,4450,4450,0
20240909,105500,122367500,4450,4445,4450,4445,7
20240909,105400,122336380,4450,4465,4465,4450,26
20240909,105300,122220665,4450,4455,4465,4450,3
20240909,105200,122207295,4465,4445,4465,4445,79
20240909,105100,121856075,4445,4440,4445,4440,288
20240909,105000,120576595,4440,4440,4440,4440,0
20240909,104900,120576595,4440,4440,4440,4440,1
20240909,104800,120572155,4440,4440,4440,4440,131
20240909,104700,119990515,4440,4420,4440,4420,28
20240909,104600,119866735,4420,4420,4420,4420,3
20240909,104500,119853475,4420,4440,4440,4420,558
20240909,104400,117387095,4420,4420,4420,4420,2
20240909,104300,117378255,4440,4440,4440,4440,0
20240909,104200,117378255,4440,4430,4440,4430,190
20240909,104100,116534710,4435,4435,4435,4435,0
20240909,104000,116534710,4435,4430,4435,4430,151
20240909,103900,115865775,4420,4425,4425,4420,3
20240909,103800,115852510,4420,4425,4425,4420,4
20240909,103700,115834825,4430,4430,4430,4430,0
20240909,103600,115834825,4430,4425,4430,4425,12
20240909,103500,115781720,4435,4435,4435,4435,1
20240909,103400,115777285,4420,4420,4420,4420,1
20240909,103300,115772865,4420,4420,4420,4420,1
20240909,103200,115768445,4440,4440,4440,4440,0
20240909,103100,115768445,4440,4430,4440,4430,101
20240909,103000,115321005,4430,4430,4430,4430,0
20240909,102900,115321005,4430,4430,4430,4430,0
20240909,102800,115321005,4430,4430,4430,4430,1
20240909,102700,115316575,4430,4430,4430,4430,1
20240909,102600,115312145,4420,4420,4420,4420,150
20240909,102500,114649145,4415,4415,4415,4415,290
20240909,102400,113368795,4395,4415,4415,4395,12
20240909,102300,113315875,4415,4415,4415,4415,170
20240909,102200,112565325,4400,4410,4410,4400,799
20240909,102100,109046935,4410,4415,4445,4405,569
20240909,102000,106539275,4415,4400,4450,4400,125
20240909,101900,105987350,4400,4410,4410,4400,241
20240909,101800,104924680,4410,4420,4420,4410,610
20240909,101700,102234480,4420,4420,4420,4420,30
20240909,101600,102101880,4430,4425,4430,4425,3
20240909,101500,102088595,4430,4425,4455,4425,303
20240909,101400,100747705,4420,4420,4420,4420,4
20240909,101300,100730025,4410,4420,4420,4410,110
20240909,101200,100244425,4415,4415,4415,4415,3
20240909,101100,100231180,4420,4420,4420,4420,0
20240909,101000,100231180,4420,4415,4420,4410,102
20240909,100900,99780850,4410,4405,4410,4405,128
20240909,100800,99216440,4410,4415,4415,4410,199
20240909,100700,98337865,4415,4415,4415,4415,0
20240909,100600,98337865,4415,4415,4415,4390,812
20240909,100500,94753010,4410,4410,4410,4405,56
20240909,100400,94506215,4410,4395,4415,4390,15
20240909,100300,94440195,4385,4385,4385,4385,1
20240909,100200,94435810,4425,4395,4425,4395,804
20240909,100100,90883050,4390,4380,4390,4380,7
20240909,100000,90852370,4380,4380,4380,4370,280
20240909,095900,89627020,4380,4395,4400,4380,1123
20240909,095800,84705930,4390,4400,4405,4380,1046
20240909,095700,80110330,4400,4400,4400,4395,35
20240909,095600,79956465,4405,4405,4405,4405,0
20240909,095500,79956465,4405,4410,4410,4385,2323
20240909,095400,69737960,4410,4410,4410,4410,111
20240909,095300,69248450,4415,4420,4430,4415,44
20240909,095200,69053760,4415,4415,4415,4415,171
20240909,095100,68298795,4395,4410,4410,4395,64
20240909,095000,68017130,4415,4415,4445,4415,3
20240909,094900,68003855,4400,4425,4455,4400,2563
20240909,094800,56708660,4420,4420,4420,4420,0
20240909,094700,56708660,4420,4420,4420,4420,0
20240909,094600,56708660,4420,4440,4440,4420,1103
20240909,094500,51828450,4480,4480,4480,4480,0
20240909,094400,51828450,4480,4445,4480,4445,126
20240909,094300,51268235,4445,4445,4480,4445,53
20240909,094200,51032235,4440,4440,4440,4440,10
20240909,094100,50987835,4450,4440,4480,4440,14
20240909,094000,50925475,4445,4445,4445,4445,1
20240909,093900,50921030,4480,4480,4480,4480,0
20240909,093800,50921030,4480,4480,4480,4480,20
20240909,093700,50831430,4485,4475,4485,4475,510
20240909,093600,48549085,4475,4435,4475,4435,146
20240909,093500,47896905,4430,4430,4430,4430,33
20240909,093400,47750715,4425,4425,4425,4425,1
20240909,093300,47746290,4435,4435,4435,4435,1
20240909,093200,47741855,4460,4445,4460,4445,12
20240909,093100,47688435,4450,4455,4455,4450,133
20240909,093000,47096510,4460,4460,4460,4460,4
20240909,092900,47078670,4460,4460,4460,4460,10
20240909,092800,47034070,4475,4440,4475,4430,303
20240909,092700,45685725,4445,4425,4445,4420,1067
20240909,092600,40943335,4440,4425,4440,4425,165
20240909,092500,40211765,4425,4410,4425,4410,211
20240909,092400,39280850,4410,4415,4420,4410,3
20240909,092300,39267605,4415,4415,4415,4405,99
20240909,092200,38830530,4425,4410,4425,4410,367
20240909,092100,37211615,4425,4440,4445,4425,133
20240909,092000,36622950,4445,4440,4445,4440,28
20240909,091900,36498615,4440,4440,4445,4440,4
20240909,091800,36480850,4435,4435,4440,4435,506
20240909,091700,34236540,4450,4415,4450,4415,38
20240909,091600,34068040,4415,4415,4450,4415,115
20240909,091500,33557875,4445,4420,4445,4420,22
20240909,091400,33460135,4415,4405,4445,4405,1295
20240909,091300,27733060,4405,4415,4415,4405,4
20240909,091200,27715415,4420,4410,4420,4405,24
20240909,091100,27609625,4405,4415,4420,4405,8
20240909,091000,27574320,4400,4420,4420,4400,527
20240909,090900,25245040,4425,4405,4425,4395,762
20240909,090800,21890800,4405,4365,4405,4360,348
20240909,090700,20362270,4365,4370,4375,4360,49
20240909,090600,20148375,4400,4405,4405,4370,375
20240909,090500,18499360,4400,4410,4420,4375,122
20240909,090400,17964020,4425,4425,4425,4425,100
20240909,090300,17521520,4425,4430,4430,4390,72
20240909,090200,17205095,4430,4380,4430,4380,136
20240909,090100,16603835,4425,4385,4440,4380,74
20240909,090000,16278960,4385,4420,4475,4315,3706