KissMeData/050890/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,192900,953121495,4600,4600,4600,4600,1905
20240902,192800,953121495,4600,4600,4600,4600,0
20240902,192700,953121495,4600,4600,4600,4600,0
20240902,192600,953121495,4600,4600,4600,4600,0
20240902,192500,953121495,4600,4600,4600,4600,0
20240902,192400,953121495,4600,4600,4600,4600,0
20240902,192300,953121495,4600,4600,4600,4600,0
20240902,192200,953121495,4600,4600,4600,4600,0
20240902,192100,953121495,4600,4600,4600,4600,0
20240902,192000,953121495,4600,4600,4600,4600,0
20240902,191900,953121495,4600,4600,4600,4600,0
20240902,191800,953121495,4600,4600,4600,4600,0
20240902,191700,953121495,4600,4600,4600,4600,0
20240902,191600,953121495,4600,4600,4600,4600,0
20240902,191500,953121495,4600,4600,4600,4600,0
20240902,191400,953121495,4600,4600,4600,4600,0
20240902,191300,953121495,4600,4600,4600,4600,0
20240902,191200,953121495,4600,4600,4600,4600,0
20240902,191100,953121495,4600,4600,4600,4600,0
20240902,191000,953121495,4600,4600,4600,4600,0
20240902,190900,953121495,4600,4600,4600,4600,0
20240902,190800,953121495,4600,4600,4600,4600,0
20240902,190700,953121495,4600,4600,4600,4600,0
20240902,190600,953121495,4600,4600,4600,4600,0
20240902,190500,953121495,4600,4600,4600,4600,0
20240902,190400,953121495,4600,4600,4600,4600,0
20240902,190300,953121495,4600,4600,4600,4600,0
20240902,190200,953121495,4600,4600,4600,4600,0
20240902,190100,953121495,4600,4600,4600,4600,0
20240902,190000,953121495,4600,4600,4600,4600,0
20240902,185900,953121495,4600,4600,4600,4600,1905
20240902,185800,953121495,4600,4600,4600,4600,0
20240902,185700,953121495,4600,4600,4600,4600,0
20240902,185600,953121495,4600,4600,4600,4600,0
20240902,185500,953121495,4600,4600,4600,4600,0
20240902,185400,953121495,4600,4600,4600,4600,0
20240902,185300,953121495,4600,4600,4600,4600,0
20240902,185200,953121495,4600,4600,4600,4600,0
20240902,185100,953121495,4600,4600,4600,4600,0
20240902,185000,953121495,4600,4600,4600,4600,0
20240902,184900,953121495,4600,4600,4600,4600,0
20240902,184800,953121495,4600,4600,4600,4600,0
20240902,184700,953121495,4600,4600,4600,4600,0
20240902,184600,953121495,4600,4600,4600,4600,0
20240902,184500,953121495,4600,4600,4600,4600,0
20240902,184400,953121495,4600,4600,4600,4600,0
20240902,184300,953121495,4600,4600,4600,4600,0
20240902,184200,953121495,4600,4600,4600,4600,0
20240902,184100,953121495,4600,4600,4600,4600,0
20240902,184000,953121495,4600,4600,4600,4600,0
20240902,183900,953121495,4600,4600,4600,4600,0
20240902,183800,953121495,4600,4600,4600,4600,0
20240902,183700,953121495,4600,4600,4600,4600,0
20240902,183600,953121495,4600,4600,4600,4600,0
20240902,183500,953121495,4600,4600,4600,4600,0
20240902,183400,953121495,4600,4600,4600,4600,0
20240902,183300,953121495,4600,4600,4600,4600,0
20240902,183200,953121495,4600,4600,4600,4600,0
20240902,183100,953121495,4600,4600,4600,4600,0
20240902,183000,953121495,4600,4600,4600,4600,0
20240902,182900,953121495,4600,4600,4600,4600,1905
20240902,182800,953121495,4600,4600,4600,4600,0
20240902,182700,953121495,4600,4600,4600,4600,0
20240902,182600,953121495,4600,4600,4600,4600,0
20240902,182500,953121495,4600,4600,4600,4600,0
20240902,182400,953121495,4600,4600,4600,4600,0
20240902,182300,953121495,4600,4600,4600,4600,0
20240902,182200,953121495,4600,4600,4600,4600,0
20240902,182100,953121495,4600,4600,4600,4600,0
20240902,182000,953121495,4600,4600,4600,4600,0
20240902,181900,953121495,4600,4600,4600,4600,0
20240902,181800,953121495,4600,4600,4600,4600,0
20240902,181700,953121495,4600,4600,4600,4600,0
20240902,181600,953121495,4600,4600,4600,4600,0
20240902,181500,953121495,4600,4600,4600,4600,0
20240902,181400,953121495,4600,4600,4600,4600,0
20240902,181300,953121495,4600,4600,4600,4600,0
20240902,181200,953121495,4600,4600,4600,4600,0
20240902,181100,953121495,4600,4600,4600,4600,0
20240902,181000,953121495,4600,4600,4600,4600,0
20240902,180900,953121495,4600,4600,4600,4600,0
20240902,180800,953121495,4600,4600,4600,4600,0
20240902,180700,953121495,4600,4600,4600,4600,0
20240902,180600,953121495,4600,4600,4600,4600,0
20240902,180500,953121495,4600,4600,4600,4600,0
20240902,180400,953121495,4600,4600,4600,4600,0
20240902,180300,953121495,4600,4600,4600,4600,0
20240902,180200,953121495,4600,4600,4600,4600,0
20240902,180100,953121495,4600,4600,4600,4600,0
20240902,180000,953121495,4600,4600,4600,4600,0
20240902,175900,953121495,4600,4600,4600,4600,1905
20240902,175800,953121495,4600,4600,4600,4600,0
20240902,175700,953121495,4600,4600,4600,4600,0
20240902,175600,953121495,4600,4600,4600,4600,0
20240902,175500,953121495,4600,4600,4600,4600,0
20240902,175400,953121495,4600,4600,4600,4600,0
20240902,175300,953121495,4600,4600,4600,4600,0
20240902,175200,953121495,4600,4600,4600,4600,0
20240902,175100,953121495,4600,4600,4600,4600,0
20240902,175000,953121495,4600,4600,4600,4600,0
20240902,174900,953121495,4600,4600,4600,4600,0
20240902,174800,953121495,4600,4600,4600,4600,0
20240902,174700,953121495,4600,4600,4600,4600,0
20240902,174600,953121495,4600,4600,4600,4600,0
20240902,174500,953121495,4600,4600,4600,4600,0
20240902,174400,953121495,4600,4600,4600,4600,0
20240902,174300,953121495,4600,4600,4600,4600,0
20240902,174200,953121495,4600,4600,4600,4600,0
20240902,174100,953121495,4600,4600,4600,4600,0
20240902,174000,953121495,4600,4600,4600,4600,0
20240902,173900,953121495,4600,4600,4600,4600,0
20240902,173800,953121495,4600,4600,4600,4600,0
20240902,173700,953121495,4600,4600,4600,4600,0
20240902,173600,953121495,4600,4600,4600,4600,0
20240902,173500,953121495,4600,4600,4600,4600,0
20240902,173400,953121495,4600,4600,4600,4600,0
20240902,173300,953121495,4600,4600,4600,4600,0
20240902,173200,953121495,4600,4600,4600,4600,0
20240902,173100,953121495,4600,4600,4600,4600,0
20240902,173000,953121495,4600,4600,4600,4600,0
20240902,172900,953121495,4600,4600,4600,4600,1905
20240902,172800,953121495,4600,4600,4600,4600,0
20240902,172700,953121495,4600,4600,4600,4600,0
20240902,172600,953121495,4600,4600,4600,4600,0
20240902,172500,953121495,4600,4600,4600,4600,0
20240902,172400,953121495,4600,4600,4600,4600,0
20240902,172300,953121495,4600,4600,4600,4600,0
20240902,172200,953121495,4600,4600,4600,4600,0
20240902,172100,953121495,4600,4600,4600,4600,0
20240902,172000,953121495,4600,4600,4600,4600,0
20240902,171900,953121495,4600,4600,4600,4600,0
20240902,171800,953121495,4600,4600,4600,4600,0
20240902,171700,953121495,4600,4600,4600,4600,0
20240902,171600,953121495,4600,4600,4600,4600,0
20240902,171500,953121495,4600,4600,4600,4600,0
20240902,171400,953121495,4600,4600,4600,4600,0
20240902,171300,953121495,4600,4600,4600,4600,0
20240902,171200,953121495,4600,4600,4600,4600,0
20240902,171100,953121495,4600,4600,4600,4600,0
20240902,171000,953121495,4600,4600,4600,4600,0
20240902,170900,953121495,4600,4600,4600,4600,0
20240902,170800,953121495,4600,4600,4600,4600,0
20240902,170700,953121495,4600,4600,4600,4600,0
20240902,170600,953121495,4600,4600,4600,4600,0
20240902,170500,953121495,4600,4600,4600,4600,0
20240902,170400,953121495,4600,4600,4600,4600,0
20240902,170300,953121495,4600,4600,4600,4600,0
20240902,170200,953121495,4600,4600,4600,4600,0
20240902,170100,953121495,4600,4600,4600,4600,0
20240902,170000,953121495,4600,4600,4600,4600,0
20240902,165900,953121495,4600,4600,4600,4600,1905
20240902,165800,953121495,4600,4600,4600,4600,0
20240902,165700,953121495,4600,4600,4600,4600,0
20240902,165600,953121495,4600,4600,4600,4600,0
20240902,165500,953121495,4600,4600,4600,4600,0
20240902,165400,953121495,4600,4600,4600,4600,0
20240902,165300,953121495,4600,4600,4600,4600,0
20240902,165200,953121495,4600,4600,4600,4600,0
20240902,165100,953121495,4600,4600,4600,4600,0
20240902,165000,953121495,4600,4600,4600,4600,0
20240902,164900,953121495,4600,4600,4600,4600,0
20240902,164800,953121495,4600,4600,4600,4600,0
20240902,164700,953121495,4600,4600,4600,4600,0
20240902,164600,953121495,4600,4600,4600,4600,0
20240902,164500,953121495,4600,4600,4600,4600,0
20240902,164400,953121495,4600,4600,4600,4600,0
20240902,164300,953121495,4600,4600,4600,4600,0
20240902,164200,953121495,4600,4600,4600,4600,0
20240902,164100,953121495,4600,4600,4600,4600,0
20240902,164000,953121495,4600,4600,4600,4600,0
20240902,163900,953121495,4600,4600,4600,4600,0
20240902,163800,953121495,4600,4600,4600,4600,0
20240902,163700,953121495,4600,4600,4600,4600,0
20240902,163600,953121495,4600,4600,4600,4600,0
20240902,163500,953121495,4600,4600,4600,4600,0
20240902,163400,953121495,4600,4600,4600,4600,0
20240902,163300,953121495,4600,4600,4600,4600,0
20240902,163200,953121495,4600,4600,4600,4600,0
20240902,163100,953121495,4600,4600,4600,4600,0
20240902,163000,953121495,4600,4600,4600,4600,0
20240902,162900,953121495,4600,4600,4600,4600,1905
20240902,162800,953121495,4600,4600,4600,4600,0
20240902,162700,953121495,4600,4600,4600,4600,0
20240902,162600,953121495,4600,4600,4600,4600,0
20240902,162500,953121495,4600,4600,4600,4600,0
20240902,162400,953121495,4600,4600,4600,4600,0
20240902,162300,953121495,4600,4600,4600,4600,0
20240902,162200,953121495,4600,4600,4600,4600,0
20240902,162100,953121495,4600,4600,4600,4600,0
20240902,162000,953121495,4600,4600,4600,4600,0
20240902,161900,953121495,4600,4600,4600,4600,0
20240902,161800,953121495,4600,4600,4600,4600,0
20240902,161700,953121495,4600,4600,4600,4600,0
20240902,161600,953121495,4600,4600,4600,4600,0
20240902,161500,953121495,4600,4600,4600,4600,0
20240902,161400,953121495,4600,4600,4600,4600,0
20240902,161300,953121495,4600,4600,4600,4600,0
20240902,161200,953121495,4600,4600,4600,4600,0
20240902,161100,953121495,4600,4600,4600,4600,0
20240902,161000,953121495,4600,4600,4600,4600,0
20240902,160900,953121495,4600,4600,4600,4600,0
20240902,160800,953121495,4600,4600,4600,4600,0
20240902,160700,953121495,4600,4600,4600,4600,0
20240902,160600,953121495,4600,4600,4600,4600,0
20240902,160500,953121495,4600,4600,4600,4600,0
20240902,160400,953121495,4600,4600,4600,4600,0
20240902,160300,953121495,4600,4600,4600,4600,0
20240902,160200,953121495,4600,4600,4600,4600,0
20240902,160100,953121495,4600,4600,4600,4600,0
20240902,160000,953121495,4600,4600,4600,4600,0
20240902,155900,953121495,4600,4600,4600,4600,1905
20240902,155800,953121495,4600,4600,4600,4600,0
20240902,155700,953121495,4600,4600,4600,4600,0
20240902,155600,953121495,4600,4600,4600,4600,0
20240902,155500,953121495,4600,4600,4600,4600,0
20240902,155400,953121495,4600,4600,4600,4600,0
20240902,155300,953121495,4600,4600,4600,4600,0
20240902,155200,953121495,4600,4600,4600,4600,0
20240902,155100,953121495,4600,4600,4600,4600,0
20240902,155000,953121495,4600,4600,4600,4600,0
20240902,154900,953121495,4600,4600,4600,4600,0
20240902,154800,953121495,4600,4600,4600,4600,0
20240902,154700,953121495,4600,4600,4600,4600,0
20240902,154600,953121495,4600,4600,4600,4600,0
20240902,154500,953121495,4600,4600,4600,4600,0
20240902,154400,953121495,4600,4600,4600,4600,0
20240902,154300,953121495,4600,4600,4600,4600,0
20240902,154200,953121495,4600,4600,4600,4600,0
20240902,154100,953121495,4600,4600,4600,4600,0
20240902,154000,953121495,4600,4600,4600,4600,0
20240902,153900,953121495,4600,4600,4600,4600,0
20240902,153800,953121495,4600,4600,4600,4600,0
20240902,153700,953121495,4600,4600,4600,4600,0
20240902,153600,953121495,4600,4600,4600,4600,0
20240902,153500,953121495,4600,4600,4600,4600,0
20240902,153400,953121495,4600,4600,4600,4600,0
20240902,153300,953121495,4600,4600,4600,4600,0
20240902,153200,953121495,4600,4600,4600,4600,0
20240902,153100,953121495,4600,4600,4600,4600,0
20240902,153000,953121495,4600,4600,4600,4600,1905
20240902,152900,944358495,4610,4610,4610,4610,0
20240902,152800,944358495,4610,4610,4610,4610,0
20240902,152700,944358495,4610,4610,4610,4610,0
20240902,152600,944358495,4610,4610,4610,4610,0
20240902,152500,944358495,4610,4610,4610,4610,0
20240902,152400,944358495,4610,4610,4610,4610,0
20240902,152300,944358495,4610,4610,4610,4610,0
20240902,152200,944358495,4610,4610,4610,4610,0
20240902,152100,944358495,4610,4610,4610,4610,0
20240902,152000,944358495,4610,4610,4610,4610,0
20240902,151900,944358495,4610,4605,4610,4595,1519
20240902,151800,937369455,4610,4605,4610,4605,170
20240902,151700,936586600,4605,4605,4605,4605,0
20240902,151600,936586600,4605,4605,4605,4605,0
20240902,151500,936586600,4605,4605,4605,4605,1
20240902,151400,936581995,4600,4600,4605,4600,383
20240902,151300,934818920,4605,4605,4605,4605,905
20240902,151200,930651395,4605,4600,4605,4595,116
20240902,151100,930118090,4605,4605,4605,4605,0
20240902,151000,930118090,4605,4600,4605,4600,1964
20240902,150900,921083515,4600,4595,4600,4595,796
20240902,150800,917425815,4600,4595,4600,4595,2327
20240902,150700,906721815,4595,4595,4595,4595,0
20240902,150600,906721815,4595,4595,4595,4595,574
20240902,150500,904084285,4595,4595,4595,4595,2
20240902,150400,904075095,4595,4595,4595,4595,1
20240902,150300,904070500,4595,4595,4595,4595,0
20240902,150200,904070500,4595,4595,4595,4595,0
20240902,150100,904070500,4595,4595,4595,4595,0
20240902,150000,904070500,4595,4595,4595,4595,49
20240902,145900,903845345,4600,4600,4600,4600,0
20240902,145800,903845345,4600,4600,4600,4600,60
20240902,145700,903569345,4600,4600,4600,4600,16
20240902,145600,903495745,4590,4590,4590,4590,1033
20240902,145500,898754275,4590,4590,4590,4590,1
20240902,145400,898749685,4600,4600,4600,4600,500
20240902,145300,896449685,4590,4595,4595,4590,70
20240902,145200,896128095,4595,4595,4595,4595,10
20240902,145100,896082145,4600,4600,4600,4600,2000
20240902,145000,886882145,4600,4600,4600,4600,0
20240902,144900,886882145,4600,4600,4600,4600,0
20240902,144800,886882145,4600,4600,4600,4600,0
20240902,144700,886882145,4600,4600,4600,4600,14
20240902,144600,886817745,4600,4600,4600,4600,0
20240902,144500,886817745,4600,4600,4600,4600,0
20240902,144400,886817745,4600,4600,4600,4600,1
20240902,144300,886813145,4590,4590,4590,4590,8
20240902,144200,886776425,4600,4600,4600,4600,1500
20240902,144100,879876425,4600,4600,4600,4600,100
20240902,144000,879416425,4600,4590,4600,4590,32
20240902,143900,879269425,4600,4580,4600,4580,9050
20240902,143800,837651970,4580,4580,4580,4580,710
20240902,143700,834400170,4580,4580,4580,4580,0
20240902,143600,834400170,4580,4580,4580,4580,207
20240902,143500,833452110,4580,4575,4580,4575,525
20240902,143400,831050110,4575,4575,4575,4575,917
20240902,143300,826854835,4575,4575,4575,4575,2818
20240902,143200,813962485,4575,4575,4575,4575,32
20240902,143100,813816085,4580,4580,4580,4580,556
20240902,143000,811269605,4580,4585,4585,4580,27
20240902,142900,811145835,4575,4585,4585,4575,1515
20240902,142800,804214620,4585,4580,4590,4575,3154
20240902,142700,789784455,4595,4590,4595,4575,5001
20240902,142600,766870985,4590,4590,4590,4590,240
20240902,142500,765769385,4590,4595,4595,4590,20
20240902,142400,765677535,4595,4595,4595,4595,0
20240902,142300,765677535,4595,4595,4595,4595,0
20240902,142200,765677535,4595,4595,4595,4595,62
20240902,142100,765392645,4595,4595,4595,4595,0
20240902,142000,765392645,4595,4595,4595,4595,0
20240902,141900,765392645,4595,4595,4595,4595,3
20240902,141800,765378860,4595,4595,4595,4595,0
20240902,141700,765378860,4595,4595,4595,4595,1
20240902,141600,765374265,4590,4590,4590,4585,1629
20240902,141500,757900295,4590,4590,4590,4590,0
20240902,141400,757900295,4590,4590,4590,4590,0
20240902,141300,757900295,4590,4590,4590,4590,616
20240902,141200,755072855,4590,4595,4595,4590,721
20240902,141100,751762490,4600,4600,4600,4600,0
20240902,141000,751762490,4600,4600,4600,4600,0
20240902,140900,751762490,4600,4600,4600,4600,0
20240902,140800,751762490,4600,4600,4600,4600,0
20240902,140700,751762490,4600,4600,4600,4600,0
20240902,140600,751762490,4600,4595,4600,4595,30
20240902,140500,751624635,4600,4600,4600,4600,0
20240902,140400,751624635,4600,4600,4600,4600,4
20240902,140300,751606235,4600,4600,4600,4600,0
20240902,140200,751606235,4600,4600,4600,4600,109
20240902,140100,751104835,4600,4600,4600,4600,0
20240902,140000,751104835,4600,4595,4600,4595,445
20240902,135900,749059910,4595,4595,4595,4595,0
20240902,135800,749059910,4595,4595,4595,4595,123
20240902,135700,748494725,4595,4595,4595,4595,2
20240902,135600,748485535,4595,4595,4595,4595,0
20240902,135500,748485535,4595,4595,4595,4595,10
20240902,135400,748439585,4595,4595,4595,4595,2
20240902,135300,748430395,4595,4595,4595,4595,1
20240902,135200,748425800,4590,4590,4590,4590,125
20240902,135100,747852050,4590,4590,4590,4590,0
20240902,135000,747852050,4590,4590,4590,4590,1001
20240902,134900,743257460,4590,4590,4590,4590,208
20240902,134800,742302740,4590,4590,4590,4590,10
20240902,134700,742256840,4590,4590,4590,4590,20
20240902,134600,742165040,4590,4585,4590,4585,60
20240902,134500,741889890,4585,4590,4590,4585,1611
20240902,134400,734503450,4590,4585,4590,4585,1204
20240902,134300,728979590,4590,4590,4590,4590,1
20240902,134200,728975000,4595,4585,4595,4580,5860
20240902,134100,702125795,4585,4585,4595,4585,502
20240902,134000,699824115,4590,4590,4590,4590,1781
20240902,133900,691649325,4600,4600,4600,4600,0
20240902,133800,691649325,4600,4600,4600,4600,0
20240902,133700,691649325,4600,4600,4605,4600,360
20240902,133600,689992030,4605,4600,4605,4585,5371
20240902,133500,665334000,4600,4600,4600,4600,100
20240902,133400,664874000,4600,4600,4600,4600,0
20240902,133300,664874000,4600,4600,4600,4600,2678
20240902,133200,652555200,4600,4600,4600,4600,40
20240902,133100,652371200,4600,4600,4600,4600,0
20240902,133000,652371200,4600,4600,4600,4600,0
20240902,132900,652371200,4600,4595,4600,4595,60
20240902,132800,652095350,4595,4595,4595,4595,0
20240902,132700,652095350,4595,4595,4595,4595,0
20240902,132600,652095350,4595,4595,4595,4595,20
20240902,132500,652003450,4595,4595,4595,4595,45
20240902,132400,651796675,4595,4595,4595,4595,0
20240902,132300,651796675,4595,4595,4595,4595,5
20240902,132200,651773700,4600,4600,4600,4600,0
20240902,132100,651773700,4600,4600,4600,4600,0
20240902,132000,651773700,4600,4600,4600,4600,10
20240902,131900,651727700,4600,4595,4600,4595,502
20240902,131800,649421000,4600,4600,4600,4600,1
20240902,131700,649416400,4595,4595,4595,4595,800
20240902,131600,645740400,4595,4595,4595,4595,150
20240902,131500,645051150,4600,4600,4600,4600,1392
20240902,131400,638647950,4600,4610,4610,4600,1555
20240902,131300,631490895,4605,4605,4605,4605,121
20240902,131200,630933690,4605,4605,4610,4605,119
20240902,131100,630385690,4610,4610,4610,4610,200
20240902,131000,629463690,4610,4605,4610,4605,128
20240902,130900,628874235,4610,4610,4610,4610,0
20240902,130800,628874235,4610,4605,4610,4605,70
20240902,130700,628551880,4605,4605,4610,4605,193
20240902,130600,627663110,4610,4605,4610,4605,16
20240902,130500,627589425,4605,4605,4610,4605,107
20240902,130400,627096685,4610,4610,4610,4610,2
20240902,130300,627087465,4605,4605,4605,4605,84
20240902,130200,626700645,4605,4605,4605,4605,125
20240902,130100,626125020,4610,4610,4610,4610,1
20240902,130000,626120410,4605,4600,4605,4600,548
20240902,125900,623597070,4600,4600,4600,4600,15
20240902,125800,623528070,4605,4600,4605,4600,59
20240902,125700,623256665,4605,4600,4605,4600,126
20240902,125600,622677060,4605,4605,4605,4605,0
20240902,125500,622677060,4605,4600,4605,4600,90
20240902,125400,622263055,4600,4600,4600,4600,209
20240902,125300,621301655,4600,4600,4600,4600,4
20240902,125200,621283255,4600,4600,4600,4600,37
20240902,125100,621113055,4605,4605,4605,4605,0
20240902,125000,621113055,4605,4605,4605,4600,158
20240902,124900,620386075,4605,4600,4605,4600,16
20240902,124800,620312470,4605,4595,4605,4595,1149
20240902,124700,615027100,4600,4600,4600,4600,0
20240902,124600,615027100,4600,4600,4600,4600,500
20240902,124500,612727100,4600,4600,4600,4600,911
20240902,124400,608536500,4605,4605,4605,4600,50
20240902,124300,608306450,4605,4600,4605,4600,92
20240902,124200,607883240,4600,4595,4600,4595,288
20240902,124100,606558455,4595,4595,4595,4595,2
20240902,124000,606549265,4600,4600,4600,4600,0
20240902,123900,606549265,4600,4600,4600,4600,11
20240902,123800,606498665,4600,4605,4605,4600,318
20240902,123700,605034365,4600,4600,4605,4600,291
20240902,123600,603695760,4600,4600,4600,4600,51
20240902,123500,603461160,4590,4590,4590,4590,0
20240902,123400,603461160,4590,4595,4595,4590,200
20240902,123300,602542735,4600,4600,4600,4600,46
20240902,123200,602331135,4600,4600,4600,4600,1974
20240902,123100,593250735,4600,4600,4600,4600,88
20240902,123000,592845935,4600,4600,4600,4600,0
20240902,122900,592845935,4600,4600,4600,4600,0
20240902,122800,592845935,4600,4600,4600,4600,0
20240902,122700,592845935,4600,4600,4600,4600,12
20240902,122600,592790735,4600,4600,4600,4600,0
20240902,122500,592790735,4600,4600,4600,4600,0
20240902,122400,592790735,4600,4600,4600,4600,0
20240902,122300,592790735,4600,4600,4600,4600,7
20240902,122200,592758535,4600,4600,4600,4600,0
20240902,122100,592758535,4600,4600,4600,4600,0
20240902,122000,592758535,4600,4600,4600,4600,5
20240902,121900,592735535,4600,4600,4600,4600,0
20240902,121800,592735535,4600,4595,4600,4590,4221
20240902,121700,573345835,4600,4595,4600,4595,9
20240902,121600,573304475,4600,4600,4600,4600,0
20240902,121500,573304475,4600,4600,4600,4600,0
20240902,121400,573304475,4600,4600,4600,4600,0
20240902,121300,573304475,4600,4600,4600,4600,275
20240902,121200,572039475,4600,4600,4600,4595,202
20240902,121100,571111275,4595,4595,4595,4595,10
20240902,121000,571065325,4600,4600,4600,4600,18
20240902,120900,570982525,4595,4595,4595,4595,0
20240902,120800,570982525,4595,4595,4595,4595,0
20240902,120700,570982525,4595,4600,4600,4595,609
20240902,120600,568181170,4600,4600,4600,4600,0
20240902,120500,568181170,4600,4600,4600,4600,0
20240902,120400,568181170,4600,4600,4600,4600,0
20240902,120300,568181170,4600,4600,4600,4600,0
20240902,120200,568181170,4600,4600,4600,4600,4
20240902,120100,568162770,4600,4600,4600,4600,0
20240902,120000,568162770,4600,4600,4600,4600,0
20240902,115900,568162770,4600,4600,4600,4600,0
20240902,115800,568162770,4600,4600,4600,4600,0
20240902,115700,568162770,4600,4600,4600,4600,0
20240902,115600,568162770,4600,4600,4600,4600,0
20240902,115500,568162770,4600,4595,4600,4595,2
20240902,115400,568153575,4600,4600,4600,4600,170
20240902,115300,567371575,4600,4600,4600,4600,100
20240902,115200,566911575,4600,4600,4600,4600,2
20240902,115100,566902375,4600,4600,4600,4600,0
20240902,115000,566902375,4600,4600,4600,4600,2
20240902,114900,566893175,4595,4600,4600,4595,150
20240902,114800,566203425,4600,4600,4600,4600,0
20240902,114700,566203425,4600,4600,4600,4600,2917
20240902,114600,552785225,4595,4595,4595,4595,29
20240902,114500,552651970,4600,4600,4600,4600,1
20240902,114400,552647370,4595,4595,4595,4595,482
20240902,114300,550432580,4590,4590,4590,4590,0
20240902,114200,550432580,4590,4590,4590,4590,1216
20240902,114100,544851140,4595,4595,4595,4595,100
20240902,114000,544391640,4595,4595,4595,4595,0
20240902,113900,544391640,4595,4595,4595,4595,2
20240902,113800,544382450,4590,4590,4590,4590,5
20240902,113700,544359500,4595,4595,4595,4595,2
20240902,113600,544350310,4595,4595,4595,4595,16
20240902,113500,544276790,4595,4595,4595,4595,0
20240902,113400,544276790,4595,4595,4595,4595,0
20240902,113300,544276790,4595,4595,4595,4595,0
20240902,113200,544276790,4595,4595,4595,4595,0
20240902,113100,544276790,4595,4595,4595,4595,1
20240902,113000,544272195,4595,4595,4595,4595,0
20240902,112900,544272195,4595,4590,4595,4590,811
20240902,112800,540549650,4595,4595,4595,4595,30
20240902,112700,540411800,4595,4595,4595,4595,0
20240902,112600,540411800,4595,4595,4595,4595,7
20240902,112500,540379635,4595,4595,4595,4595,0
20240902,112400,540379635,4595,4595,4595,4595,0
20240902,112300,540379635,4595,4595,4595,4595,40
20240902,112200,540195835,4595,4595,4595,4595,14
20240902,112100,540131505,4595,4595,4595,4595,0
20240902,112000,540131505,4595,4595,4595,4595,54
20240902,111900,539883375,4595,4595,4595,4595,11
20240902,111800,539832830,4590,4595,4595,4590,2156
20240902,111700,529927010,4600,4600,4600,4600,11
20240902,111600,529876410,4600,4595,4600,4595,7
20240902,111500,529844240,4600,4595,4600,4590,1114
20240902,111400,524730620,4595,4595,4595,4595,0
20240902,111300,524730620,4595,4595,4595,4595,450
20240902,111200,522662870,4595,4595,4595,4595,0
20240902,111100,522662870,4595,4595,4595,4595,100
20240902,111000,522203370,4595,4595,4600,4595,2311
20240902,110900,511580995,4600,4600,4600,4600,0
20240902,110800,511580995,4600,4600,4600,4600,0
20240902,110700,511580995,4600,4600,4600,4600,0
20240902,110600,511580995,4600,4600,4600,4600,50
20240902,110500,511350995,4600,4600,4600,4600,1090
20240902,110400,506336995,4600,4600,4600,4600,415
20240902,110300,504427995,4600,4600,4600,4600,585
20240902,110200,501736995,4600,4600,4600,4600,30
20240902,110100,501598995,4600,4600,4600,4600,0
20240902,110000,501598995,4600,4600,4600,4600,11
20240902,105900,501548395,4600,4600,4600,4600,200
20240902,105800,500628395,4600,4600,4600,4600,9
20240902,105700,500586995,4600,4600,4600,4600,166
20240902,105600,499823395,4600,4600,4600,4600,0
20240902,105500,499823395,4600,4590,4600,4590,1240
20240902,105400,494119795,4590,4590,4590,4590,10
20240902,105300,494073895,4595,4590,4595,4590,20
20240902,105200,493982045,4590,4590,4590,4590,50
20240902,105100,493752545,4590,4590,4590,4590,2281
20240902,105000,483282755,4595,4595,4595,4595,0
20240902,104900,483282755,4595,4595,4595,4595,9
20240902,104800,483241400,4600,4600,4600,4600,23
20240902,104700,483135600,4600,4600,4600,4600,1
20240902,104600,483131000,4600,4600,4600,4600,0
20240902,104500,483131000,4600,4600,4600,4600,0
20240902,104400,483131000,4600,4600,4600,4600,500
20240902,104300,480831000,4600,4600,4600,4600,10
20240902,104200,480785000,4600,4600,4600,4600,149
20240902,104100,480099600,4600,4600,4600,4595,4824
20240902,104000,457923065,4595,4595,4595,4595,275
20240902,103900,456659440,4600,4600,4600,4595,760
20240902,103800,453163490,4600,4595,4600,4595,16
20240902,103700,453089940,4600,4600,4600,4600,0
20240902,103600,453089940,4600,4600,4600,4600,526
20240902,103500,450670340,4600,4595,4600,4595,34
20240902,103400,450514105,4595,4595,4595,4595,393
20240902,103300,448708270,4600,4600,4600,4600,0
20240902,103200,448708270,4600,4600,4600,4600,0
20240902,103100,448708270,4600,4600,4600,4600,24
20240902,103000,448597870,4600,4595,4600,4595,3
20240902,102900,448584080,4600,4600,4600,4600,15
20240902,102800,448515080,4600,4600,4600,4600,1
20240902,102700,448510480,4590,4600,4600,4590,71
20240902,102600,448184430,4590,4590,4590,4590,820
20240902,102500,444420630,4590,4585,4595,4585,1193
20240902,102400,438950535,4585,4590,4590,4585,656
20240902,102300,435940145,4595,4595,4595,4595,0
20240902,102200,435940145,4595,4595,4595,4595,0
20240902,102100,435940145,4595,4590,4595,4585,1839
20240902,102000,427501630,4590,4590,4590,4590,5260
20240902,101900,403358230,4590,4600,4600,4590,1356
20240902,101800,397130635,4600,4600,4600,4595,503
20240902,101700,394818835,4600,4600,4600,4600,0
20240902,101600,394818835,4600,4595,4600,4595,51
20240902,101500,394584460,4600,4600,4600,4600,6
20240902,101400,394556860,4590,4595,4595,4590,500
20240902,101300,392260970,4600,4600,4600,4600,1
20240902,101200,392256370,4600,4590,4600,4590,729
20240902,101100,388910150,4600,4600,4600,4595,9
20240902,101000,388868780,4595,4595,4595,4595,771
20240902,100900,385326035,4600,4600,4600,4600,2
20240902,100800,385316835,4600,4600,4600,4600,347
20240902,100700,383720635,4600,4600,4600,4600,300
20240902,100600,382340635,4600,4600,4600,4600,102
20240902,100500,381871435,4600,4600,4600,4600,1
20240902,100400,381866835,4600,4600,4600,4600,0
20240902,100300,381866835,4600,4600,4600,4600,1
20240902,100200,381862235,4590,4595,4600,4590,2567
20240902,100100,370069685,4595,4590,4595,4590,34
20240902,100000,369913565,4595,4595,4595,4595,71
20240902,095900,369587320,4595,4595,4595,4595,100
20240902,095800,369127820,4595,4595,4595,4595,524
20240902,095700,366720040,4595,4595,4595,4590,735
20240902,095600,363342745,4595,4600,4600,4595,415
20240902,095500,361435770,4600,4595,4600,4590,243
20240902,095400,360319190,4595,4610,4610,4585,5420
20240902,095300,335408030,4610,4610,4610,4605,1407
20240902,095200,328927750,4610,4610,4610,4610,47
20240902,095100,328711080,4610,4615,4615,4610,876
20240902,095000,324672605,4620,4620,4625,4620,27
20240902,094900,324547845,4625,4625,4625,4625,2
20240902,094800,324538595,4625,4625,4625,4625,19
20240902,094700,324450720,4610,4625,4625,4610,548
20240902,094600,321924200,4610,4625,4625,4610,286
20240902,094500,320605500,4625,4625,4625,4625,4
20240902,094400,320587000,4610,4610,4625,4610,559
20240902,094300,318009995,4610,4615,4625,4610,705
20240902,094200,314758430,4625,4620,4625,4620,10
20240902,094100,314712195,4625,4625,4625,4625,0
20240902,094000,314712195,4625,4625,4625,4625,2
20240902,093900,314702945,4625,4625,4625,4625,0
20240902,093800,314702945,4625,4625,4625,4625,1
20240902,093700,314698320,4610,4610,4610,4610,560
20240902,093600,312116720,4625,4610,4625,4610,236
20240902,093500,311028595,4610,4610,4610,4610,1347
20240902,093400,304818925,4610,4620,4620,4610,132
20240902,093300,304209185,4625,4625,4625,4625,5
20240902,093200,304186060,4625,4610,4625,4605,149
20240902,093100,303498890,4610,4625,4625,4610,2624
20240902,093000,291388410,4625,4625,4625,4625,1122
20240902,092900,286199160,4625,4625,4625,4615,1048
20240902,092800,281356255,4645,4630,4645,4630,204
20240902,092700,280411720,4630,4635,4645,4625,586
20240902,092600,277700855,4645,4645,4645,4625,3844
20240902,092500,259882295,4650,4650,4650,4650,50
20240902,092400,259649795,4660,4645,4660,4645,40
20240902,092300,259463980,4645,4645,4645,4640,777
20240902,092200,255857565,4645,4645,4650,4645,4993
20240902,092100,232660080,4650,4650,4650,4650,688
20240902,092000,229460880,4650,4650,4650,4650,35
20240902,091900,229298130,4670,4670,4670,4670,117
20240902,091800,228751740,4670,4670,4670,4670,10
20240902,091700,228705040,4670,4650,4670,4650,601
20240902,091600,225910370,4670,4670,4670,4665,1001
20240902,091500,221235710,4660,4670,4670,4660,3808
20240902,091400,203485020,4670,4670,4670,4670,41
20240902,091300,203293550,4660,4670,4670,4660,1001
20240902,091200,198628880,4665,4665,4665,4665,200
20240902,091100,197695880,4660,4680,4680,4660,5933
20240902,091000,170015130,4670,4670,4670,4670,180
20240902,090900,169174530,4665,4675,4685,4665,655
20240902,090800,166115770,4675,4675,4675,4675,173
20240902,090700,165306995,4675,4705,4705,4670,4467
20240902,090600,144344650,4700,4705,4710,4690,11685
20240902,090500,89459830,4700,4695,4705,4695,2315
20240902,090400,78580715,4690,4695,4700,4690,1954
20240902,090300,69410880,4695,4705,4705,4695,1190
20240902,090200,63812475,4685,4685,4705,4670,5061
20240902,090100,40078770,4670,4655,4685,4655,3886
20240902,090000,21957380,4655,4650,4655,4650,4722