KissMeData/048410/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,192700,6176307780,20050,20050,20050,20050,3741
20240909,192600,6176307780,20050,20050,20050,20050,0
20240909,192500,6176307780,20050,20050,20050,20050,0
20240909,192400,6176307780,20050,20050,20050,20050,0
20240909,192300,6176307780,20050,20050,20050,20050,0
20240909,192200,6176307780,20050,20050,20050,20050,0
20240909,192100,6176307780,20050,20050,20050,20050,0
20240909,192000,6176307780,20050,20050,20050,20050,0
20240909,191900,6176307780,20050,20050,20050,20050,0
20240909,191800,6176307780,20050,20050,20050,20050,0
20240909,191700,6176307780,20050,20050,20050,20050,0
20240909,191600,6176307780,20050,20050,20050,20050,0
20240909,191500,6176307780,20050,20050,20050,20050,0
20240909,191400,6176307780,20050,20050,20050,20050,0
20240909,191300,6176307780,20050,20050,20050,20050,0
20240909,191200,6176307780,20050,20050,20050,20050,0
20240909,191100,6176307780,20050,20050,20050,20050,0
20240909,191000,6176307780,20050,20050,20050,20050,0
20240909,190900,6176307780,20050,20050,20050,20050,0
20240909,190800,6176307780,20050,20050,20050,20050,0
20240909,190700,6176307780,20050,20050,20050,20050,0
20240909,190600,6176307780,20050,20050,20050,20050,0
20240909,190500,6176307780,20050,20050,20050,20050,0
20240909,190400,6176307780,20050,20050,20050,20050,0
20240909,190300,6176307780,20050,20050,20050,20050,0
20240909,190200,6176307780,20050,20050,20050,20050,0
20240909,190100,6176307780,20050,20050,20050,20050,0
20240909,190000,6176307780,20050,20050,20050,20050,0
20240909,185900,6176307780,20050,20050,20050,20050,0
20240909,185800,6176307780,20050,20050,20050,20050,0
20240909,185700,6176307780,20050,20050,20050,20050,3741
20240909,185600,6176307780,20050,20050,20050,20050,0
20240909,185500,6176307780,20050,20050,20050,20050,0
20240909,185400,6176307780,20050,20050,20050,20050,0
20240909,185300,6176307780,20050,20050,20050,20050,0
20240909,185200,6176307780,20050,20050,20050,20050,0
20240909,185100,6176307780,20050,20050,20050,20050,0
20240909,185000,6176307780,20050,20050,20050,20050,0
20240909,184900,6176307780,20050,20050,20050,20050,0
20240909,184800,6176307780,20050,20050,20050,20050,0
20240909,184700,6176307780,20050,20050,20050,20050,0
20240909,184600,6176307780,20050,20050,20050,20050,0
20240909,184500,6176307780,20050,20050,20050,20050,0
20240909,184400,6176307780,20050,20050,20050,20050,0
20240909,184300,6176307780,20050,20050,20050,20050,0
20240909,184200,6176307780,20050,20050,20050,20050,0
20240909,184100,6176307780,20050,20050,20050,20050,0
20240909,184000,6176307780,20050,20050,20050,20050,0
20240909,183900,6176307780,20050,20050,20050,20050,0
20240909,183800,6176307780,20050,20050,20050,20050,0
20240909,183700,6176307780,20050,20050,20050,20050,0
20240909,183600,6176307780,20050,20050,20050,20050,0
20240909,183500,6176307780,20050,20050,20050,20050,0
20240909,183400,6176307780,20050,20050,20050,20050,0
20240909,183300,6176307780,20050,20050,20050,20050,0
20240909,183200,6176307780,20050,20050,20050,20050,0
20240909,183100,6176307780,20050,20050,20050,20050,0
20240909,183000,6176307780,20050,20050,20050,20050,0
20240909,182900,6176307780,20050,20050,20050,20050,0
20240909,182800,6176307780,20050,20050,20050,20050,0
20240909,182700,6176307780,20050,20050,20050,20050,3741
20240909,182600,6176307780,20050,20050,20050,20050,0
20240909,182500,6176307780,20050,20050,20050,20050,0
20240909,182400,6176307780,20050,20050,20050,20050,0
20240909,182300,6176307780,20050,20050,20050,20050,0
20240909,182200,6176307780,20050,20050,20050,20050,0
20240909,182100,6176307780,20050,20050,20050,20050,0
20240909,182000,6176307780,20050,20050,20050,20050,0
20240909,181900,6176307780,20050,20050,20050,20050,0
20240909,181800,6176307780,20050,20050,20050,20050,0
20240909,181700,6176307780,20050,20050,20050,20050,0
20240909,181600,6176307780,20050,20050,20050,20050,0
20240909,181500,6176307780,20050,20050,20050,20050,0
20240909,181400,6176307780,20050,20050,20050,20050,0
20240909,181300,6176307780,20050,20050,20050,20050,0
20240909,181200,6176307780,20050,20050,20050,20050,0
20240909,181100,6176307780,20050,20050,20050,20050,0
20240909,181000,6176307780,20050,20050,20050,20050,0
20240909,180900,6176307780,20050,20050,20050,20050,0
20240909,180800,6176307780,20050,20050,20050,20050,0
20240909,180700,6176307780,20050,20050,20050,20050,0
20240909,180600,6176307780,20050,20050,20050,20050,0
20240909,180500,6176307780,20050,20050,20050,20050,0
20240909,180400,6176307780,20050,20050,20050,20050,0
20240909,180300,6176307780,20050,20050,20050,20050,0
20240909,180200,6176307780,20050,20050,20050,20050,0
20240909,180100,6176307780,20050,20050,20050,20050,0
20240909,180000,6176307780,20050,20050,20050,20050,0
20240909,175900,6176307780,20050,20050,20050,20050,0
20240909,175800,6176307780,20050,20050,20050,20050,0
20240909,175700,6176307780,20050,20050,20050,20050,3741
20240909,175600,6176307780,20050,20050,20050,20050,0
20240909,175500,6176307780,20050,20050,20050,20050,0
20240909,175400,6176307780,20050,20050,20050,20050,0
20240909,175300,6176307780,20050,20050,20050,20050,0
20240909,175200,6176307780,20050,20050,20050,20050,0
20240909,175100,6176307780,20050,20050,20050,20050,0
20240909,175000,6176307780,20050,20050,20050,20050,0
20240909,174900,6176307780,20050,20050,20050,20050,0
20240909,174800,6176307780,20050,20050,20050,20050,0
20240909,174700,6176307780,20050,20050,20050,20050,0
20240909,174600,6176307780,20050,20050,20050,20050,0
20240909,174500,6176307780,20050,20050,20050,20050,0
20240909,174400,6176307780,20050,20050,20050,20050,0
20240909,174300,6176307780,20050,20050,20050,20050,0
20240909,174200,6176307780,20050,20050,20050,20050,0
20240909,174100,6176307780,20050,20050,20050,20050,0
20240909,174000,6176307780,20050,20050,20050,20050,0
20240909,173900,6176307780,20050,20050,20050,20050,0
20240909,173800,6176307780,20050,20050,20050,20050,0
20240909,173700,6176307780,20050,20050,20050,20050,0
20240909,173600,6176307780,20050,20050,20050,20050,0
20240909,173500,6176307780,20050,20050,20050,20050,0
20240909,173400,6176307780,20050,20050,20050,20050,0
20240909,173300,6176307780,20050,20050,20050,20050,0
20240909,173200,6176307780,20050,20050,20050,20050,0
20240909,173100,6176307780,20050,20050,20050,20050,0
20240909,173000,6176307780,20050,20050,20050,20050,0
20240909,172900,6176307780,20050,20050,20050,20050,0
20240909,172800,6176307780,20050,20050,20050,20050,0
20240909,172700,6176307780,20050,20050,20050,20050,3741
20240909,172600,6176307780,20050,20050,20050,20050,0
20240909,172500,6176307780,20050,20050,20050,20050,0
20240909,172400,6176307780,20050,20050,20050,20050,0
20240909,172300,6176307780,20050,20050,20050,20050,0
20240909,172200,6176307780,20050,20050,20050,20050,0
20240909,172100,6176307780,20050,20050,20050,20050,0
20240909,172000,6176307780,20050,20050,20050,20050,0
20240909,171900,6176307780,20050,20050,20050,20050,0
20240909,171800,6176307780,20050,20050,20050,20050,0
20240909,171700,6176307780,20050,20050,20050,20050,0
20240909,171600,6176307780,20050,20050,20050,20050,0
20240909,171500,6176307780,20050,20050,20050,20050,0
20240909,171400,6176307780,20050,20050,20050,20050,0
20240909,171300,6176307780,20050,20050,20050,20050,0
20240909,171200,6176307780,20050,20050,20050,20050,0
20240909,171100,6176307780,20050,20050,20050,20050,0
20240909,171000,6176307780,20050,20050,20050,20050,0
20240909,170900,6176307780,20050,20050,20050,20050,0
20240909,170800,6176307780,20050,20050,20050,20050,0
20240909,170700,6176307780,20050,20050,20050,20050,0
20240909,170600,6176307780,20050,20050,20050,20050,0
20240909,170500,6176307780,20050,20050,20050,20050,0
20240909,170400,6176307780,20050,20050,20050,20050,0
20240909,170300,6176307780,20050,20050,20050,20050,0
20240909,170200,6176307780,20050,20050,20050,20050,0
20240909,170100,6176307780,20050,20050,20050,20050,0
20240909,170000,6176307780,20050,20050,20050,20050,0
20240909,165900,6176307780,20050,20050,20050,20050,0
20240909,165800,6176307780,20050,20050,20050,20050,0
20240909,165700,6176307780,20050,20050,20050,20050,3741
20240909,165600,6176307780,20050,20050,20050,20050,0
20240909,165500,6176307780,20050,20050,20050,20050,0
20240909,165400,6176307780,20050,20050,20050,20050,0
20240909,165300,6176307780,20050,20050,20050,20050,0
20240909,165200,6176307780,20050,20050,20050,20050,0
20240909,165100,6176307780,20050,20050,20050,20050,0
20240909,165000,6176307780,20050,20050,20050,20050,0
20240909,164900,6176307780,20050,20050,20050,20050,0
20240909,164800,6176307780,20050,20050,20050,20050,0
20240909,164700,6176307780,20050,20050,20050,20050,0
20240909,164600,6176307780,20050,20050,20050,20050,0
20240909,164500,6176307780,20050,20050,20050,20050,0
20240909,164400,6176307780,20050,20050,20050,20050,0
20240909,164300,6176307780,20050,20050,20050,20050,0
20240909,164200,6176307780,20050,20050,20050,20050,0
20240909,164100,6176307780,20050,20050,20050,20050,0
20240909,164000,6176307780,20050,20050,20050,20050,0
20240909,163900,6176307780,20050,20050,20050,20050,0
20240909,163800,6176307780,20050,20050,20050,20050,0
20240909,163700,6176307780,20050,20050,20050,20050,0
20240909,163600,6176307780,20050,20050,20050,20050,0
20240909,163500,6176307780,20050,20050,20050,20050,0
20240909,163400,6176307780,20050,20050,20050,20050,0
20240909,163300,6176307780,20050,20050,20050,20050,0
20240909,163200,6176307780,20050,20050,20050,20050,0
20240909,163100,6176307780,20050,20050,20050,20050,0
20240909,163000,6176307780,20050,20050,20050,20050,0
20240909,162900,6176307780,20050,20050,20050,20050,0
20240909,162800,6176307780,20050,20050,20050,20050,0
20240909,162700,6176307780,20050,20050,20050,20050,3741
20240909,162600,6176307780,20050,20050,20050,20050,0
20240909,162500,6176307780,20050,20050,20050,20050,0
20240909,162400,6176307780,20050,20050,20050,20050,0
20240909,162300,6176307780,20050,20050,20050,20050,0
20240909,162200,6176307780,20050,20050,20050,20050,0
20240909,162100,6176307780,20050,20050,20050,20050,0
20240909,162000,6176307780,20050,20050,20050,20050,0
20240909,161900,6176307780,20050,20050,20050,20050,0
20240909,161800,6176307780,20050,20050,20050,20050,0
20240909,161700,6176307780,20050,20050,20050,20050,0
20240909,161600,6176307780,20050,20050,20050,20050,0
20240909,161500,6176307780,20050,20050,20050,20050,0
20240909,161400,6176307780,20050,20050,20050,20050,0
20240909,161300,6176307780,20050,20050,20050,20050,0
20240909,161200,6176307780,20050,20050,20050,20050,0
20240909,161100,6176307780,20050,20050,20050,20050,0
20240909,161000,6176307780,20050,20050,20050,20050,0
20240909,160900,6176307780,20050,20050,20050,20050,0
20240909,160800,6176307780,20050,20050,20050,20050,0
20240909,160700,6176307780,20050,20050,20050,20050,0
20240909,160600,6176307780,20050,20050,20050,20050,0
20240909,160500,6176307780,20050,20050,20050,20050,0
20240909,160400,6176307780,20050,20050,20050,20050,0
20240909,160300,6176307780,20050,20050,20050,20050,0
20240909,160200,6176307780,20050,20050,20050,20050,0
20240909,160100,6176307780,20050,20050,20050,20050,0
20240909,160000,6176307780,20050,20050,20050,20050,0
20240909,155900,6176307780,20050,20050,20050,20050,0
20240909,155800,6176307780,20050,20050,20050,20050,0
20240909,155700,6176307780,20050,20050,20050,20050,3741
20240909,155600,6176307780,20050,20050,20050,20050,0
20240909,155500,6176307780,20050,20050,20050,20050,0
20240909,155400,6176307780,20050,20050,20050,20050,0
20240909,155300,6176307780,20050,20050,20050,20050,0
20240909,155200,6176307780,20050,20050,20050,20050,0
20240909,155100,6176307780,20050,20050,20050,20050,0
20240909,155000,6176307780,20050,20050,20050,20050,0
20240909,154900,6176307780,20050,20050,20050,20050,0
20240909,154800,6176307780,20050,20050,20050,20050,0
20240909,154700,6176307780,20050,20050,20050,20050,0
20240909,154600,6176307780,20050,20050,20050,20050,0
20240909,154500,6176307780,20050,20050,20050,20050,0
20240909,154400,6176307780,20050,20050,20050,20050,0
20240909,154300,6176307780,20050,20050,20050,20050,0
20240909,154200,6176307780,20050,20050,20050,20050,0
20240909,154100,6176307780,20050,20050,20050,20050,0
20240909,154000,6176307780,20050,20050,20050,20050,0
20240909,153900,6176307780,20050,20050,20050,20050,0
20240909,153800,6176307780,20050,20050,20050,20050,0
20240909,153700,6176307780,20050,20050,20050,20050,0
20240909,153600,6176307780,20050,20050,20050,20050,0
20240909,153500,6176307780,20050,20050,20050,20050,0
20240909,153400,6176307780,20050,20050,20050,20050,0
20240909,153300,6176307780,20050,20050,20050,20050,0
20240909,153200,6176307780,20050,20050,20050,20050,0
20240909,153100,6176307780,20050,20050,20050,20050,0
20240909,153000,6176307780,20050,20050,20050,20050,3741
20240909,152900,6101300730,20050,20050,20050,20050,0
20240909,152800,6101300730,20050,20050,20050,20050,0
20240909,152700,6101300730,20050,20050,20050,20050,0
20240909,152600,6101300730,20050,20050,20050,20050,0
20240909,152500,6101300730,20050,20050,20050,20050,0
20240909,152400,6101300730,20050,20050,20050,20050,0
20240909,152300,6101300730,20050,20050,20050,20050,0
20240909,152200,6101300730,20050,20050,20050,20050,0
20240909,152100,6101300730,20050,20050,20050,20050,0
20240909,152000,6101300730,20050,20050,20050,20050,0
20240909,151900,6101300730,20050,20100,20100,20050,1153
20240909,151800,6078164680,20100,20050,20100,20050,1052
20240909,151700,6057042180,20050,20050,20100,20050,506
20240909,151600,6046894180,20050,20100,20100,20050,348
20240909,151500,6039906430,20100,20100,20150,20100,398
20240909,151400,6031897030,20100,20050,20100,20050,1240
20240909,151300,6006991280,20100,20150,20150,20100,2471
20240909,151200,5957322580,20150,20100,20150,20100,413
20240909,151100,5949003330,20100,20100,20150,20100,281
20240909,151000,5943350230,20150,20150,20150,20100,1560
20240909,150900,5911917430,20150,20150,20150,20100,681
20240909,150800,5898212780,20150,20150,20150,20150,120
20240909,150700,5895794780,20150,20100,20150,20050,2762
20240909,150600,5840268130,20100,20100,20100,20100,18
20240909,150500,5839906330,20100,20100,20100,20050,457
20240909,150400,5830725680,20050,20100,20100,20050,336
20240909,150300,5823979630,20050,20100,20100,20050,279
20240909,150200,5818383180,20100,20050,20100,20050,74
20240909,150100,5816898930,20100,20100,20100,20050,554
20240909,150000,5805788530,20050,20050,20100,20050,222
20240909,145900,5801336830,20050,20100,20100,20050,648
20240909,145800,5788343280,20050,20100,20100,20050,506
20240909,145700,5778173330,20100,20050,20100,20050,34
20240909,145600,5777490580,20100,20050,20100,20050,30
20240909,145500,5776888580,20100,20100,20100,20050,38
20240909,145400,5776125480,20100,20050,20100,20050,336
20240909,145300,5769380330,20100,20150,20150,20100,398
20240909,145200,5761379780,20100,20050,20150,20050,574
20240909,145100,5749830130,20100,20100,20150,20050,3526
20240909,145000,5678965830,20100,20050,20100,20000,574
20240909,144900,5667460130,20050,20050,20100,20050,313
20240909,144800,5661183180,20100,20050,20100,20050,153
20240909,144700,5658113230,20050,20050,20100,20050,2230
20240909,144600,5613400230,20100,20100,20100,20050,509
20240909,144500,5603170380,20100,20100,20150,20100,207
20240909,144400,5599009180,20150,20150,20150,20150,36
20240909,144300,5598283780,20150,20150,20150,20100,62
20240909,144200,5597034530,20150,20100,20150,20100,42
20240909,144100,5596189330,20100,20150,20150,20100,472
20240909,144000,5586679580,20150,20150,20150,20100,46
20240909,143900,5585753880,20100,20100,20150,20050,224
20240909,143800,5581251230,20100,20100,20100,20050,1395
20240909,143700,5553279180,20100,20100,20100,20100,143
20240909,143600,5550404880,20100,20100,20100,20100,436
20240909,143500,5541641280,20050,20150,20150,20050,1103
20240909,143400,5519454930,20200,20150,20200,20150,65
20240909,143300,5518144630,20100,20150,20200,20100,447
20240909,143200,5509149780,20100,20150,20150,20100,30
20240909,143100,5508545480,20150,20150,20150,20150,9
20240909,143000,5508364130,20150,20150,20150,20100,225
20240909,142900,5503838830,20150,20150,20150,20150,487
20240909,142800,5494025780,20150,20200,20200,20150,134
20240909,142700,5491324730,20200,20200,20250,20200,125
20240909,142600,5488799230,20200,20250,20250,20200,232
20240909,142500,5484112380,20250,20250,20250,20200,130
20240909,142400,5481480480,20250,20250,20250,20250,23
20240909,142300,5481014730,20250,20200,20250,20200,167
20240909,142200,5477640730,20200,20200,20200,20200,11
20240909,142100,5477418530,20100,20150,20200,20100,2407
20240909,142000,5428959380,20150,20250,20250,20150,114
20240909,141900,5426656430,20250,20250,20250,20200,128
20240909,141800,5424069780,20200,20200,20250,20200,310
20240909,141700,5417807280,20200,20150,20250,20150,549
20240909,141600,5406718430,20150,20250,20250,20150,524
20240909,141500,5396144780,20250,20200,20250,20200,32
20240909,141400,5395497380,20200,20200,20200,20200,41
20240909,141300,5394669180,20200,20250,20250,20200,420
20240909,141200,5386184580,20200,20250,20250,20200,72
20240909,141100,5384729680,20250,20250,20250,20250,403
20240909,141000,5376568930,20250,20250,20250,20200,30
20240909,140900,5375962080,20250,20250,20250,20200,93
20240909,140800,5374081630,20250,20150,20250,20150,111
20240909,140700,5371834430,20250,20200,20250,20200,562
20240909,140600,5360480730,20200,20200,20200,20200,59
20240909,140500,5359288930,20200,20250,20250,20150,38
20240909,140400,5358521080,20200,20200,20200,20200,64
20240909,140300,5357228280,20200,20200,20200,20150,23
20240909,140200,5356764280,20200,20200,20200,20200,34
20240909,140100,5356077480,20150,20200,20200,20150,32
20240909,140000,5355432180,20200,20200,20200,20200,108
20240909,135900,5353250580,20150,20200,20200,20150,214
20240909,135800,5348937980,20250,20200,20250,20150,310
20240909,135700,5342680980,20200,20200,20200,20200,22
20240909,135600,5342236580,20150,20150,20200,20150,26
20240909,135500,5341711930,20200,20150,20200,20150,24
20240909,135400,5341227330,20200,20150,20200,20150,6
20240909,135300,5341106380,20250,20200,20250,20150,51
20240909,135200,5340077730,20200,20250,20250,20150,2080
20240909,135100,5298123980,20250,20250,20250,20200,187
20240909,135000,5294337330,20250,20250,20250,20250,626
20240909,134900,5281660830,20200,20200,20200,20200,1
20240909,134800,5281640630,20250,20250,20300,20250,202
20240909,134700,5277543280,20250,20200,20250,20200,401
20240909,134600,5269438080,20200,20200,20200,20100,2128
20240909,134500,5226557780,20200,20250,20250,20200,124
20240909,134400,5224046980,20250,20250,20250,20250,0
20240909,134300,5224046980,20250,20250,20250,20200,587
20240909,134200,5212185530,20250,20250,20250,20200,643
20240909,134100,5199184780,20250,20250,20250,20200,380
20240909,134000,5191490380,20250,20250,20250,20250,34
20240909,133900,5190801880,20200,20200,20200,20200,0
20240909,133800,5190801880,20200,20250,20250,20200,151
20240909,133700,5187745280,20250,20200,20250,20200,98
20240909,133600,5185764630,20200,20250,20250,20200,16
20240909,133500,5185440880,20250,20300,20300,20150,611
20240909,133400,5173094880,20300,20250,20300,20200,102
20240909,133300,5171034030,20200,20300,20300,20200,216
20240909,133200,5166663080,20300,20300,20350,20300,2006
20240909,133100,5125940780,20250,20200,20250,20200,2078
20240909,133000,5083861530,20250,20200,20250,20200,1715
20240909,132900,5049207880,20200,20200,20200,20200,56
20240909,132800,5048076680,20250,20150,20250,20150,1169
20240909,132700,5024457830,20150,20150,20150,20150,36
20240909,132600,5023732430,20100,20150,20200,20100,1692
20240909,132500,4989675280,20150,20200,20200,20150,75
20240909,132400,4988161730,20150,20150,20150,20150,561
20240909,132300,4976857580,20150,20200,20200,20150,267
20240909,132200,4971466680,20200,20200,20250,20200,1038
20240909,132100,4950481230,20200,20200,20200,20200,512
20240909,132000,4940138830,20200,20200,20200,20200,45
20240909,131900,4939229830,20200,20200,20250,20200,93
20240909,131800,4937347030,20200,20200,20200,20200,5
20240909,131700,4937246030,20250,20200,20250,20200,80
20240909,131600,4935629830,20200,20200,20200,20200,360
20240909,131500,4928357830,20200,20200,20200,20200,72
20240909,131400,4926903430,20200,20250,20250,20200,86
20240909,131300,4925165230,20250,20250,20250,20200,29
20240909,131200,4924578080,20250,20250,20250,20250,0
20240909,131100,4924578080,20250,20250,20250,20200,34
20240909,131000,4923890180,20250,20150,20250,20150,997
20240909,130900,4903746280,20100,20150,20150,20100,602
20240909,130800,4891627480,20100,20200,20200,20100,340
20240909,130700,4884769030,20200,20200,20200,20200,266
20240909,130600,4879395830,20200,20200,20250,20200,293
20240909,130500,4873473430,20200,20200,20200,20200,948
20240909,130400,4854323830,20200,20250,20250,20200,9
20240909,130300,4854141880,20200,20200,20250,20200,134
20240909,130200,4851432030,20200,20150,20200,20150,567
20240909,130100,4839978880,20150,20150,20200,20150,101
20240909,130000,4837938830,20150,20150,20150,20150,1
20240909,125900,4837918680,20150,20150,20150,20150,181
20240909,125800,4834271530,20150,20150,20200,20150,748
20240909,125700,4819199280,20150,20200,20200,20150,82
20240909,125600,4817543330,20200,20200,20200,20150,548
20240909,125500,4806498730,20200,20150,20200,20150,148
20240909,125400,4803511530,20150,20150,20150,20150,20
20240909,125300,4803108530,20150,20150,20200,20150,152
20240909,125200,4800043230,20200,20200,20200,20200,62
20240909,125100,4798790830,20200,20200,20200,20200,51
20240909,125000,4797760630,20200,20200,20200,20200,399
20240909,124900,4789700830,20250,20200,20250,20200,937
20240909,124800,4770756230,20200,20150,20200,20150,654
20240909,124700,4757552030,20150,20150,20200,20150,193
20240909,124600,4753655180,20150,20150,20200,20150,923
20240909,124500,4735021830,20200,20150,20200,20150,1663
20240909,124400,4701482280,20150,20150,20150,20100,480
20240909,124300,4691811180,20150,20150,20150,20150,300
20240909,124200,4685766180,20150,20150,20150,20150,566
20240909,124100,4674361280,20100,20100,20100,20100,1
20240909,124000,4674341180,20100,20100,20100,20100,952
20240909,123900,4655205980,20100,20000,20100,20000,293
20240909,123800,4649337580,20000,20050,20100,20000,1801
20240909,123700,4613269130,20050,20050,20050,20050,0
20240909,123600,4613269130,20050,20100,20100,20050,502
20240909,123500,4603200480,20100,20100,20100,20100,146
20240909,123400,4600265880,20100,20100,20100,20100,341
20240909,123300,4593411780,20100,20100,20100,20100,33
20240909,123200,4592748480,20100,20100,20100,20100,72
20240909,123100,4591301280,20100,20100,20100,20050,46
20240909,123000,4590376730,20100,20100,20100,20050,179
20240909,122900,4586778930,20050,20050,20100,20050,247
20240909,122800,4581826130,20050,20100,20100,20050,204
20240909,122700,4577732480,20100,20100,20100,20100,13
20240909,122600,4577471180,20100,20100,20100,20100,270
20240909,122500,4572044180,20150,20150,20150,20150,109
20240909,122400,4569847830,20100,20100,20100,20100,5
20240909,122300,4569747330,20100,20100,20100,20100,847
20240909,122200,4552722630,20100,20050,20100,20050,26
20240909,122100,4552201280,20000,20100,20100,20000,1465
20240909,122000,4522884930,20050,20100,20100,20050,1688
20240909,121900,4488962780,20050,20050,20100,20050,31
20240909,121800,4488340830,20050,20100,20100,20050,4
20240909,121700,4488260480,20050,20050,20050,20050,126
20240909,121600,4485734180,20050,20050,20100,20050,297
20240909,121500,4479779180,20000,20000,20000,20000,98
20240909,121400,4477819180,20000,20000,20050,20000,24
20240909,121300,4477338680,20050,20000,20050,20000,687
20240909,121200,4463566780,20050,20050,20050,20050,0
20240909,121100,4463566780,20050,19990,20050,19990,139
20240909,121000,4460786910,19950,20000,20000,19950,101
20240909,120900,4458767160,20050,19950,20050,19950,615
20240909,120800,4446461850,19950,19940,19950,19930,146
20240909,120700,4443551820,19920,19980,19980,19920,488
20240909,120600,4433810890,19980,19980,19990,19980,157
20240909,120500,4430673780,20000,20000,20000,20000,110
20240909,120400,4428473780,20000,20000,20000,20000,18
20240909,120300,4428113780,20000,20050,20050,20000,513
20240909,120200,4417853730,20000,20000,20050,20000,109
20240909,120100,4415673680,20000,20000,20000,20000,103
20240909,120000,4413613680,20000,20050,20050,20000,427
20240909,115900,4405064080,20050,20050,20050,20050,400
20240909,115800,4397044080,20100,20100,20100,20100,215
20240909,115700,4392722580,20100,20100,20100,20100,107
20240909,115600,4390571880,20100,20100,20100,20100,8
20240909,115500,4390411080,20150,20100,20150,20100,28
20240909,115400,4389846930,20100,20100,20150,20100,415
20240909,115300,4381494880,20100,20100,20100,20100,653
20240909,115200,4368369580,20100,20050,20100,20000,1266
20240909,115100,4342981280,20000,20050,20050,19900,9687
20240909,115000,4149442560,20050,20050,20050,20050,30
20240909,114900,4148841060,20050,20050,20050,20050,5
20240909,114800,4148740810,20050,20050,20050,20050,112
20240909,114700,4146495210,20050,20050,20050,20050,147
20240909,114600,4143547860,20000,20050,20100,20000,477
20240909,114500,4133972710,20050,20050,20100,20000,5891
20240909,114400,4015880560,20050,20050,20050,20050,954
20240909,114300,3996752860,20100,20100,20100,20050,857
20240909,114200,3979553610,20150,20100,20150,20100,411
20240909,114100,3971282910,20100,20100,20100,20100,681
20240909,114000,3957594810,20100,20150,20150,20100,323
20240909,113900,3951095960,20150,20150,20150,20150,3
20240909,113800,3951035510,20150,20200,20200,20150,243
20240909,113700,3946128810,20150,20150,20150,20150,569
20240909,113600,3934663460,20200,20200,20200,20200,11
20240909,113500,3934441260,20150,20200,20200,20150,478
20240909,113400,3924805760,20250,20200,20250,20200,516
20240909,113300,3914382460,20200,20250,20250,20200,312
20240909,113200,3908074460,20250,20200,20250,20200,88
20240909,113100,3906293060,20250,20200,20250,20200,97
20240909,113000,3904333560,20250,20250,20250,20250,5
20240909,112900,3904232310,20250,20200,20250,20150,630
20240909,112800,3891516260,20250,20250,20250,20200,1025
20240909,112700,3870766610,20200,20250,20250,20200,60
20240909,112600,3869552060,20200,20150,20200,20150,259
20240909,112500,3864325360,20150,20200,20200,20150,404
20240909,112400,3856167060,20250,20100,20250,20100,517
20240909,112300,3845769010,20200,20200,20200,20100,889
20240909,112200,3827836110,20200,20150,20200,20150,700
20240909,112100,3813696260,20150,20100,20150,20100,575
20240909,112000,3802125660,20100,20150,20150,20100,916
20240909,111900,3783668360,20100,20100,20150,20100,157
20240909,111800,3780512410,20150,20150,20150,20150,477
20240909,111700,3770900860,20200,20150,20200,20150,206
20240909,111600,3766745960,20200,20300,20300,20200,267
20240909,111500,3761346760,20300,20250,20300,20250,505
20240909,111400,3751115960,20250,20200,20300,20150,392
20240909,111300,3743185660,20200,20300,20300,20200,852
20240909,111200,3725891660,20350,20350,20350,20300,342
20240909,111100,3718937410,20350,20350,20350,20350,250
20240909,111000,3713849910,20350,20350,20350,20300,2052
20240909,110900,3672105860,20350,20350,20350,20300,54
20240909,110800,3671007460,20350,20300,20350,20300,2150
20240909,110700,3627357460,20300,20200,20300,20150,1086
20240909,110600,3605349660,20200,20100,20200,20100,645
20240909,110500,3592337710,20150,20100,20150,20100,107
20240909,110400,3590182210,20100,20150,20150,20100,502
20240909,110300,3580067010,20100,20050,20150,20050,91
20240909,110200,3578236860,20050,20200,20200,20050,1051
20240909,110100,3557135560,20100,20150,20200,20100,866
20240909,110000,3539722710,20200,20150,20250,20150,999
20240909,105900,3519576510,20250,20300,20300,20150,1174
20240909,105800,3495817160,20300,20200,20300,20200,155
20240909,105700,3492673160,20200,20300,20300,20200,1193
20240909,105600,3468564260,20300,20300,20300,20250,602
20240909,105500,3456372660,20250,20300,20300,20250,1455
20240909,105400,3426871760,20250,20250,20300,20250,148
20240909,105300,3423873710,20300,20350,20350,20250,526
20240909,105200,3413195710,20350,20350,20400,20300,2856
20240909,105100,3355073110,20350,20300,20350,20250,4537
20240909,105000,3262981010,20300,20350,20350,20250,2363
20240909,104900,3214988760,20350,20300,20350,20300,1249
20240909,104800,3189579410,20350,20350,20350,20300,1481
20240909,104700,3159460360,20350,20200,20350,20200,2931
20240909,104600,3100034660,20200,20200,20200,20150,886
20240909,104500,3082153560,20150,20200,20250,20150,777
20240909,104400,3066435410,20200,20200,20250,20150,751
20240909,104300,3051259860,20200,20150,20200,20150,140
20240909,104200,3048433710,20250,20200,20250,20150,412
20240909,104100,3040099960,20200,20000,20200,20000,2046
20240909,104000,2998875310,20050,20000,20050,20000,751
20240909,103900,2983823260,20050,20000,20050,20000,171
20240909,103800,2980402060,20000,20000,20050,20000,425
20240909,103700,2971895960,20000,20050,20050,20000,723
20240909,103600,2957430960,20100,20100,20100,20050,1474
20240909,103500,2927854760,20050,20050,20050,20050,4
20240909,103400,2927774560,20100,20100,20100,20050,302
20240909,103300,2921705160,20100,20100,20100,20100,51
20240909,103200,2920680060,20100,20100,20100,20100,96
20240909,103100,2918750460,20100,20050,20100,20050,273
20240909,103000,2913276460,20100,20100,20150,20050,1410
20240909,102900,2884936010,20050,20100,20100,20050,141
20240909,102800,2882102960,20100,20100,20100,20050,1130
20240909,102700,2859446060,20100,20150,20150,20100,784
20240909,102600,2843680310,20150,20200,20250,20150,837
20240909,102500,2826801560,20150,20050,20150,20050,298
20240909,102400,2820808710,20050,20100,20100,20050,292
20240909,102300,2814951860,20100,20150,20150,20100,714
20240909,102200,2800592460,20200,20250,20250,20200,393
20240909,102100,2792634310,20250,20300,20300,20150,2385
20240909,102000,2744425410,20300,20350,20350,20250,3100
20240909,101900,2681516360,20350,20350,20350,20300,2460
20240909,101800,2631457660,20300,20250,20350,20250,4567
20240909,101700,2538740860,20250,20250,20300,20250,1453
20240909,101600,2509301360,20250,20300,20300,20250,1481
20240909,101500,2479295110,20300,20200,20300,20200,1590
20240909,101400,2447089510,20200,20150,20250,20150,477
20240909,101300,2437463010,20200,20150,20250,20150,1182
20240909,101200,2413590110,20150,20150,20250,20150,332
20240909,101100,2406900060,20250,20200,20250,20100,2318
20240909,101000,2359976010,20200,20150,20200,20100,2030
20240909,100900,2319037410,20150,20200,20250,20100,806
20240909,100800,2302786410,20200,20050,20250,20050,6307
20240909,100700,2175451960,20100,20100,20100,20000,1038
20240909,100600,2154638510,20050,20050,20100,20050,586
20240909,100500,2142888710,20050,20100,20100,20050,618
20240909,100400,2130468860,20100,20100,20150,20050,3611
20240909,100300,2057972510,20150,20100,20150,20100,2989
20240909,100200,1997886110,20100,20000,20100,20000,1736
20240909,100100,1963088960,20000,20050,20050,19990,1709
20240909,100000,1928895550,20100,20000,20100,19990,1901
20240909,095900,1890831240,20000,20050,20050,20000,647
20240909,095800,1877870990,20050,20100,20100,20000,439
20240909,095700,1869076490,20100,20050,20100,20000,1054
20240909,095600,1847901490,20050,20100,20100,20000,812
20240909,095500,1831633090,20100,20100,20100,20050,799
20240909,095400,1815573640,20100,20000,20100,20000,1018
20240909,095300,1795135540,20000,20000,20050,19990,1846
20240909,095200,1758146890,20050,20000,20050,19980,1979
20240909,095100,1718561810,20000,20050,20100,19990,2105
20240909,095000,1676427910,20050,20150,20150,20050,1795
20240909,094900,1640368310,20100,20150,20200,20100,327
20240909,094800,1633780660,20150,20100,20200,20100,4016
20240909,094700,1552762810,20100,19990,20200,19990,7637
20240909,094600,1399586760,19990,19980,19990,19970,1814
20240909,094500,1363343100,19980,19940,19980,19940,1126
20240909,094400,1340856790,19910,19950,19950,19900,1254
20240909,094300,1315855910,19930,19960,19960,19930,1580
20240909,094200,1284350840,19960,19980,19990,19950,3460
20240909,094100,1215269000,19980,19890,19980,19890,3504
20240909,094000,1145509300,19890,19820,19890,19820,884
20240909,093900,1127944380,19830,19840,19840,19800,814
20240909,093800,1111825520,19800,19830,19860,19800,607
20240909,093700,1099791380,19820,19850,19870,19820,956
20240909,093600,1080813190,19860,19840,19870,19840,277
20240909,093500,1075312330,19840,19810,19880,19810,959
20240909,093400,1056254240,19830,19900,19900,19830,1342
20240909,093300,1029619340,19900,19800,19930,19800,1520
20240909,093200,999445780,19800,19970,19980,19770,4868
20240909,093100,902664720,19970,19930,20000,19850,3507
20240909,093000,832811940,19930,19770,20050,19770,6236
20240909,092900,708711020,19770,19800,19800,19770,683
20240909,092800,695200440,19770,19780,19780,19700,686
20240909,092700,681638130,19780,19800,19810,19770,593
20240909,092600,669900410,19800,19810,19830,19800,941
20240909,092500,651257150,19810,19730,19830,19730,1732
20240909,092400,616991830,19720,19690,19720,19690,810
20240909,092300,601036350,19690,19620,19690,19620,1477
20240909,092200,571999660,19630,19620,19630,19600,995
20240909,092100,552481680,19630,19620,19640,19620,492
20240909,092000,542827300,19620,19590,19630,19540,1312
20240909,091900,517130920,19580,19580,19600,19570,251
20240909,091800,512216330,19580,19580,19600,19540,515
20240909,091700,502127960,19580,19510,19580,19500,91
20240909,091600,500347610,19500,19580,19580,19500,416
20240909,091500,492232370,19500,19580,19590,19500,298
20240909,091400,486408550,19590,19590,19590,19590,170
20240909,091300,483078250,19590,19570,19590,19560,1062
20240909,091200,462292770,19560,19490,19570,19430,1551
20240909,091100,431989920,19460,19520,19520,19460,119
20240909,091000,429668970,19520,19560,19570,19520,1824
20240909,090900,393981460,19560,19550,19570,19550,3199
20240909,090800,331383010,19560,19520,19560,19420,631
20240909,090700,319078470,19520,19620,19620,19490,2267
20240909,090600,274847170,19620,19550,19620,19520,1556
20240909,090500,244431940,19570,19630,19630,19550,1627
20240909,090400,212531470,19630,19550,19660,19520,2862
20240909,090300,156332320,19550,19620,19650,19500,2874
20240909,090200,100113590,19610,19560,19650,19550,596
20240909,090100,88432450,19600,19560,19600,19380,807
20240909,090000,72658950,19380,19600,19600,19250,3363