KissMeData/052020/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,193000,541478000,5200,5200,5200,5200,2525
20240909,192900,541478000,5200,5200,5200,5200,0
20240909,192800,541478000,5200,5200,5200,5200,0
20240909,192700,541478000,5200,5200,5200,5200,0
20240909,192600,541478000,5200,5200,5200,5200,0
20240909,192500,541478000,5200,5200,5200,5200,0
20240909,192400,541478000,5200,5200,5200,5200,0
20240909,192300,541478000,5200,5200,5200,5200,0
20240909,192200,541478000,5200,5200,5200,5200,0
20240909,192100,541478000,5200,5200,5200,5200,0
20240909,192000,541478000,5200,5200,5200,5200,0
20240909,191900,541478000,5200,5200,5200,5200,0
20240909,191800,541478000,5200,5200,5200,5200,0
20240909,191700,541478000,5200,5200,5200,5200,0
20240909,191600,541478000,5200,5200,5200,5200,0
20240909,191500,541478000,5200,5200,5200,5200,0
20240909,191400,541478000,5200,5200,5200,5200,0
20240909,191300,541478000,5200,5200,5200,5200,0
20240909,191200,541478000,5200,5200,5200,5200,0
20240909,191100,541478000,5200,5200,5200,5200,0
20240909,191000,541478000,5200,5200,5200,5200,0
20240909,190900,541478000,5200,5200,5200,5200,0
20240909,190800,541478000,5200,5200,5200,5200,0
20240909,190700,541478000,5200,5200,5200,5200,0
20240909,190600,541478000,5200,5200,5200,5200,0
20240909,190500,541478000,5200,5200,5200,5200,0
20240909,190400,541478000,5200,5200,5200,5200,0
20240909,190300,541478000,5200,5200,5200,5200,0
20240909,190200,541478000,5200,5200,5200,5200,0
20240909,190100,541478000,5200,5200,5200,5200,0
20240909,190000,541478000,5200,5200,5200,5200,2525
20240909,185900,541478000,5200,5200,5200,5200,0
20240909,185800,541478000,5200,5200,5200,5200,0
20240909,185700,541478000,5200,5200,5200,5200,0
20240909,185600,541478000,5200,5200,5200,5200,0
20240909,185500,541478000,5200,5200,5200,5200,0
20240909,185400,541478000,5200,5200,5200,5200,0
20240909,185300,541478000,5200,5200,5200,5200,0
20240909,185200,541478000,5200,5200,5200,5200,0
20240909,185100,541478000,5200,5200,5200,5200,0
20240909,185000,541478000,5200,5200,5200,5200,0
20240909,184900,541478000,5200,5200,5200,5200,0
20240909,184800,541478000,5200,5200,5200,5200,0
20240909,184700,541478000,5200,5200,5200,5200,0
20240909,184600,541478000,5200,5200,5200,5200,0
20240909,184500,541478000,5200,5200,5200,5200,0
20240909,184400,541478000,5200,5200,5200,5200,0
20240909,184300,541478000,5200,5200,5200,5200,0
20240909,184200,541478000,5200,5200,5200,5200,0
20240909,184100,541478000,5200,5200,5200,5200,0
20240909,184000,541478000,5200,5200,5200,5200,0
20240909,183900,541478000,5200,5200,5200,5200,0
20240909,183800,541478000,5200,5200,5200,5200,0
20240909,183700,541478000,5200,5200,5200,5200,0
20240909,183600,541478000,5200,5200,5200,5200,0
20240909,183500,541478000,5200,5200,5200,5200,0
20240909,183400,541478000,5200,5200,5200,5200,0
20240909,183300,541478000,5200,5200,5200,5200,0
20240909,183200,541478000,5200,5200,5200,5200,0
20240909,183100,541478000,5200,5200,5200,5200,0
20240909,183000,541478000,5200,5200,5200,5200,2525
20240909,182900,541478000,5200,5200,5200,5200,0
20240909,182800,541478000,5200,5200,5200,5200,0
20240909,182700,541478000,5200,5200,5200,5200,0
20240909,182600,541478000,5200,5200,5200,5200,0
20240909,182500,541478000,5200,5200,5200,5200,0
20240909,182400,541478000,5200,5200,5200,5200,0
20240909,182300,541478000,5200,5200,5200,5200,0
20240909,182200,541478000,5200,5200,5200,5200,0
20240909,182100,541478000,5200,5200,5200,5200,0
20240909,182000,541478000,5200,5200,5200,5200,0
20240909,181900,541478000,5200,5200,5200,5200,0
20240909,181800,541478000,5200,5200,5200,5200,0
20240909,181700,541478000,5200,5200,5200,5200,0
20240909,181600,541478000,5200,5200,5200,5200,0
20240909,181500,541478000,5200,5200,5200,5200,0
20240909,181400,541478000,5200,5200,5200,5200,0
20240909,181300,541478000,5200,5200,5200,5200,0
20240909,181200,541478000,5200,5200,5200,5200,0
20240909,181100,541478000,5200,5200,5200,5200,0
20240909,181000,541478000,5200,5200,5200,5200,0
20240909,180900,541478000,5200,5200,5200,5200,0
20240909,180800,541478000,5200,5200,5200,5200,0
20240909,180700,541478000,5200,5200,5200,5200,0
20240909,180600,541478000,5200,5200,5200,5200,0
20240909,180500,541478000,5200,5200,5200,5200,0
20240909,180400,541478000,5200,5200,5200,5200,0
20240909,180300,541478000,5200,5200,5200,5200,0
20240909,180200,541478000,5200,5200,5200,5200,0
20240909,180100,541478000,5200,5200,5200,5200,0
20240909,180000,541478000,5200,5200,5200,5200,2525
20240909,175900,541478000,5200,5200,5200,5200,0
20240909,175800,541478000,5200,5200,5200,5200,0
20240909,175700,541478000,5200,5200,5200,5200,0
20240909,175600,541478000,5200,5200,5200,5200,0
20240909,175500,541478000,5200,5200,5200,5200,0
20240909,175400,541478000,5200,5200,5200,5200,0
20240909,175300,541478000,5200,5200,5200,5200,0
20240909,175200,541478000,5200,5200,5200,5200,0
20240909,175100,541478000,5200,5200,5200,5200,0
20240909,175000,541478000,5200,5200,5200,5200,0
20240909,174900,541478000,5200,5200,5200,5200,0
20240909,174800,541478000,5200,5200,5200,5200,0
20240909,174700,541478000,5200,5200,5200,5200,0
20240909,174600,541478000,5200,5200,5200,5200,0
20240909,174500,541478000,5200,5200,5200,5200,0
20240909,174400,541478000,5200,5200,5200,5200,0
20240909,174300,541478000,5200,5200,5200,5200,0
20240909,174200,541478000,5200,5200,5200,5200,0
20240909,174100,541478000,5200,5200,5200,5200,0
20240909,174000,541478000,5200,5200,5200,5200,0
20240909,173900,541478000,5200,5200,5200,5200,0
20240909,173800,541478000,5200,5200,5200,5200,0
20240909,173700,541478000,5200,5200,5200,5200,0
20240909,173600,541478000,5200,5200,5200,5200,0
20240909,173500,541478000,5200,5200,5200,5200,0
20240909,173400,541478000,5200,5200,5200,5200,0
20240909,173300,541478000,5200,5200,5200,5200,0
20240909,173200,541478000,5200,5200,5200,5200,0
20240909,173100,541478000,5200,5200,5200,5200,0
20240909,173000,541478000,5200,5200,5200,5200,2525
20240909,172900,541478000,5200,5200,5200,5200,0
20240909,172800,541478000,5200,5200,5200,5200,0
20240909,172700,541478000,5200,5200,5200,5200,0
20240909,172600,541478000,5200,5200,5200,5200,0
20240909,172500,541478000,5200,5200,5200,5200,0
20240909,172400,541478000,5200,5200,5200,5200,0
20240909,172300,541478000,5200,5200,5200,5200,0
20240909,172200,541478000,5200,5200,5200,5200,0
20240909,172100,541478000,5200,5200,5200,5200,0
20240909,172000,541478000,5200,5200,5200,5200,0
20240909,171900,541478000,5200,5200,5200,5200,0
20240909,171800,541478000,5200,5200,5200,5200,0
20240909,171700,541478000,5200,5200,5200,5200,0
20240909,171600,541478000,5200,5200,5200,5200,0
20240909,171500,541478000,5200,5200,5200,5200,0
20240909,171400,541478000,5200,5200,5200,5200,0
20240909,171300,541478000,5200,5200,5200,5200,0
20240909,171200,541478000,5200,5200,5200,5200,0
20240909,171100,541478000,5200,5200,5200,5200,0
20240909,171000,541478000,5200,5200,5200,5200,0
20240909,170900,541478000,5200,5200,5200,5200,0
20240909,170800,541478000,5200,5200,5200,5200,0
20240909,170700,541478000,5200,5200,5200,5200,0
20240909,170600,541478000,5200,5200,5200,5200,0
20240909,170500,541478000,5200,5200,5200,5200,0
20240909,170400,541478000,5200,5200,5200,5200,0
20240909,170300,541478000,5200,5200,5200,5200,0
20240909,170200,541478000,5200,5200,5200,5200,0
20240909,170100,541478000,5200,5200,5200,5200,0
20240909,170000,541478000,5200,5200,5200,5200,2525
20240909,165900,541478000,5200,5200,5200,5200,0
20240909,165800,541478000,5200,5200,5200,5200,0
20240909,165700,541478000,5200,5200,5200,5200,0
20240909,165600,541478000,5200,5200,5200,5200,0
20240909,165500,541478000,5200,5200,5200,5200,0
20240909,165400,541478000,5200,5200,5200,5200,0
20240909,165300,541478000,5200,5200,5200,5200,0
20240909,165200,541478000,5200,5200,5200,5200,0
20240909,165100,541478000,5200,5200,5200,5200,0
20240909,165000,541478000,5200,5200,5200,5200,0
20240909,164900,541478000,5200,5200,5200,5200,0
20240909,164800,541478000,5200,5200,5200,5200,0
20240909,164700,541478000,5200,5200,5200,5200,0
20240909,164600,541478000,5200,5200,5200,5200,0
20240909,164500,541478000,5200,5200,5200,5200,0
20240909,164400,541478000,5200,5200,5200,5200,0
20240909,164300,541478000,5200,5200,5200,5200,0
20240909,164200,541478000,5200,5200,5200,5200,0
20240909,164100,541478000,5200,5200,5200,5200,0
20240909,164000,541478000,5200,5200,5200,5200,0
20240909,163900,541478000,5200,5200,5200,5200,0
20240909,163800,541478000,5200,5200,5200,5200,0
20240909,163700,541478000,5200,5200,5200,5200,0
20240909,163600,541478000,5200,5200,5200,5200,0
20240909,163500,541478000,5200,5200,5200,5200,0
20240909,163400,541478000,5200,5200,5200,5200,0
20240909,163300,541478000,5200,5200,5200,5200,0
20240909,163200,541478000,5200,5200,5200,5200,0
20240909,163100,541478000,5200,5200,5200,5200,0
20240909,163000,541478000,5200,5200,5200,5200,2525
20240909,162900,541478000,5200,5200,5200,5200,0
20240909,162800,541478000,5200,5200,5200,5200,0
20240909,162700,541478000,5200,5200,5200,5200,0
20240909,162600,541478000,5200,5200,5200,5200,0
20240909,162500,541478000,5200,5200,5200,5200,0
20240909,162400,541478000,5200,5200,5200,5200,0
20240909,162300,541478000,5200,5200,5200,5200,0
20240909,162200,541478000,5200,5200,5200,5200,0
20240909,162100,541478000,5200,5200,5200,5200,0
20240909,162000,541478000,5200,5200,5200,5200,0
20240909,161900,541478000,5200,5200,5200,5200,0
20240909,161800,541478000,5200,5200,5200,5200,0
20240909,161700,541478000,5200,5200,5200,5200,0
20240909,161600,541478000,5200,5200,5200,5200,0
20240909,161500,541478000,5200,5200,5200,5200,0
20240909,161400,541478000,5200,5200,5200,5200,0
20240909,161300,541478000,5200,5200,5200,5200,0
20240909,161200,541478000,5200,5200,5200,5200,0
20240909,161100,541478000,5200,5200,5200,5200,0
20240909,161000,541478000,5200,5200,5200,5200,0
20240909,160900,541478000,5200,5200,5200,5200,0
20240909,160800,541478000,5200,5200,5200,5200,0
20240909,160700,541478000,5200,5200,5200,5200,0
20240909,160600,541478000,5200,5200,5200,5200,0
20240909,160500,541478000,5200,5200,5200,5200,0
20240909,160400,541478000,5200,5200,5200,5200,0
20240909,160300,541478000,5200,5200,5200,5200,0
20240909,160200,541478000,5200,5200,5200,5200,0
20240909,160100,541478000,5200,5200,5200,5200,0
20240909,160000,541478000,5200,5200,5200,5200,2525
20240909,155900,541478000,5200,5200,5200,5200,0
20240909,155800,541478000,5200,5200,5200,5200,0
20240909,155700,541478000,5200,5200,5200,5200,0
20240909,155600,541478000,5200,5200,5200,5200,0
20240909,155500,541478000,5200,5200,5200,5200,0
20240909,155400,541478000,5200,5200,5200,5200,0
20240909,155300,541478000,5200,5200,5200,5200,0
20240909,155200,541478000,5200,5200,5200,5200,0
20240909,155100,541478000,5200,5200,5200,5200,0
20240909,155000,541478000,5200,5200,5200,5200,0
20240909,154900,541478000,5200,5200,5200,5200,0
20240909,154800,541478000,5200,5200,5200,5200,0
20240909,154700,541478000,5200,5200,5200,5200,0
20240909,154600,541478000,5200,5200,5200,5200,0
20240909,154500,541478000,5200,5200,5200,5200,0
20240909,154400,541478000,5200,5200,5200,5200,0
20240909,154300,541478000,5200,5200,5200,5200,0
20240909,154200,541478000,5200,5200,5200,5200,0
20240909,154100,541478000,5200,5200,5200,5200,0
20240909,154000,541478000,5200,5200,5200,5200,0
20240909,153900,541478000,5200,5200,5200,5200,0
20240909,153800,541478000,5200,5200,5200,5200,0
20240909,153700,541478000,5200,5200,5200,5200,0
20240909,153600,541478000,5200,5200,5200,5200,0
20240909,153500,541478000,5200,5200,5200,5200,0
20240909,153400,541478000,5200,5200,5200,5200,0
20240909,153300,541478000,5200,5200,5200,5200,0
20240909,153200,541478000,5200,5200,5200,5200,0
20240909,153100,541478000,5200,5200,5200,5200,0
20240909,153000,541478000,5200,5200,5200,5200,5050
20240909,152900,528348000,5170,5170,5170,5170,0
20240909,152800,528348000,5170,5170,5170,5170,0
20240909,152700,528348000,5170,5170,5170,5170,0
20240909,152600,528348000,5170,5170,5170,5170,0
20240909,152500,528348000,5170,5170,5170,5170,0
20240909,152400,528348000,5170,5170,5170,5170,0
20240909,152300,528348000,5170,5170,5170,5170,0
20240909,152200,528348000,5170,5170,5170,5170,0
20240909,152100,528348000,5170,5170,5170,5170,0
20240909,152000,528348000,5170,5170,5170,5170,0
20240909,151900,528348000,5170,5150,5170,5150,244
20240909,151800,527091380,5150,5150,5150,5150,46
20240909,151700,526854480,5150,5150,5170,5150,732
20240909,151600,523084480,5150,5150,5160,5150,148
20240909,151500,522321050,5150,5150,5150,5150,62
20240909,151400,522001750,5180,5180,5180,5150,1060
20240909,151300,516522480,5170,5170,5170,5170,236
20240909,151200,515302360,5170,5170,5170,5170,121
20240909,151100,514676790,5170,5170,5170,5170,69
20240909,151000,514320060,5180,5180,5180,5170,329
20240909,150900,512617840,5180,5180,5180,5180,3
20240909,150800,512602300,5170,5180,5180,5170,116
20240909,150700,512002540,5180,5180,5180,5180,59
20240909,150600,511696920,5180,5180,5180,5180,0
20240909,150500,511696920,5180,5180,5180,5180,99
20240909,150400,511184100,5170,5170,5170,5170,50
20240909,150300,510925600,5170,5170,5170,5170,177
20240909,150200,510010510,5170,5170,5170,5170,960
20240909,150100,505047310,5170,5170,5170,5170,1140
20240909,150000,499153510,5170,5170,5170,5170,12
20240909,145900,499091470,5170,5180,5180,5170,437
20240909,145800,496828060,5170,5170,5170,5170,30
20240909,145700,496672960,5180,5180,5180,5180,0
20240909,145600,496672960,5180,5180,5180,5180,714
20240909,145500,492974440,5180,5180,5180,5180,5
20240909,145400,492948540,5180,5180,5180,5180,0
20240909,145300,492948540,5180,5180,5180,5180,10
20240909,145200,492896740,5180,5180,5180,5180,0
20240909,145100,492896740,5180,5180,5180,5180,0
20240909,145000,492896740,5180,5180,5180,5180,131
20240909,144900,492218160,5170,5170,5170,5170,0
20240909,144800,492218160,5170,5170,5170,5170,899
20240909,144700,487570330,5160,5160,5160,5160,0
20240909,144600,487570330,5160,5160,5160,5160,25
20240909,144500,487441330,5160,5160,5160,5160,0
20240909,144400,487441330,5160,5160,5160,5160,0
20240909,144300,487441330,5160,5160,5160,5160,26
20240909,144200,487307170,5160,5160,5160,5160,1496
20240909,144100,479587810,5150,5140,5150,5140,349
20240909,144000,477793010,5140,5140,5140,5140,0
20240909,143900,477793010,5140,5140,5140,5140,40
20240909,143800,477587410,5140,5140,5140,5140,0
20240909,143700,477587410,5140,5140,5140,5140,50
20240909,143600,477330410,5130,5130,5130,5130,0
20240909,143500,477330410,5130,5130,5130,5130,1000
20240909,143400,472200410,5130,5130,5130,5130,80
20240909,143300,471790010,5130,5130,5130,5130,0
20240909,143200,471790010,5130,5130,5130,5130,0
20240909,143100,471790010,5130,5130,5130,5130,0
20240909,143000,471790010,5130,5130,5130,5130,0
20240909,142900,471790010,5130,5130,5130,5130,0
20240909,142800,471790010,5130,5130,5130,5130,59
20240909,142700,471487340,5140,5140,5140,5140,0
20240909,142600,471487340,5140,5140,5140,5140,80
20240909,142500,471076140,5150,5150,5150,5150,13
20240909,142400,471009190,5130,5130,5130,5130,3
20240909,142300,470993800,5130,5140,5140,5130,695
20240909,142200,467426080,5160,5160,5160,5150,772
20240909,142100,463450090,5150,5150,5150,5150,0
20240909,142000,463450090,5150,5150,5150,5150,0
20240909,141900,463450090,5150,5150,5150,5150,0
20240909,141800,463450090,5150,5150,5150,5150,0
20240909,141700,463450090,5150,5150,5150,5150,1
20240909,141600,463444940,5170,5170,5170,5150,31
20240909,141500,463284910,5160,5160,5160,5160,349
20240909,141400,461484070,5140,5140,5140,5140,0
20240909,141300,461484070,5140,5140,5140,5140,7
20240909,141200,461448090,5140,5140,5140,5140,87
20240909,141100,461000910,5140,5140,5140,5140,0
20240909,141000,461000910,5140,5150,5150,5140,22
20240909,140900,460887630,5140,5140,5140,5140,0
20240909,140800,460887630,5140,5140,5140,5140,1107
20240909,140700,455197650,5130,5140,5140,5130,341
20240909,140600,453447830,5140,5140,5140,5140,0
20240909,140500,453447830,5140,5150,5150,5140,523
20240909,140400,450758970,5150,5150,5150,5150,274
20240909,140300,449347870,5150,5150,5150,5150,6
20240909,140200,449316970,5160,5160,5160,5160,74
20240909,140100,448935130,5160,5160,5160,5160,130
20240909,140000,448264330,5170,5170,5170,5170,0
20240909,135900,448264330,5170,5170,5170,5170,801
20240909,135800,444123160,5170,5170,5170,5170,0
20240909,135700,444123160,5170,5180,5180,5170,875
20240909,135600,439598510,5220,5220,5220,5220,0
20240909,135500,439598510,5220,5220,5220,5220,0
20240909,135400,439598510,5220,5200,5220,5200,2000
20240909,135300,429177450,5200,5200,5200,5200,0
20240909,135200,429177450,5200,5200,5200,5200,0
20240909,135100,429177450,5200,5200,5200,5200,0
20240909,135000,429177450,5200,5200,5200,5200,0
20240909,134900,429177450,5200,5200,5200,5200,7
20240909,134800,429141050,5170,5170,5170,5170,0
20240909,134700,429141050,5170,5170,5170,5170,0
20240909,134600,429141050,5170,5170,5170,5170,0
20240909,134500,429141050,5170,5170,5170,5170,0
20240909,134400,429141050,5170,5170,5170,5170,254
20240909,134300,427827870,5200,5200,5200,5200,0
20240909,134200,427827870,5200,5200,5200,5200,0
20240909,134100,427827870,5200,5200,5200,5200,0
20240909,134000,427827870,5200,5200,5200,5200,0
20240909,133900,427827870,5200,5200,5200,5200,3
20240909,133800,427812270,5200,5200,5200,5200,736
20240909,133700,423985070,5200,5200,5200,5200,10
20240909,133600,423933070,5180,5180,5180,5180,0
20240909,133500,423933070,5180,5180,5180,5180,145
20240909,133400,423181970,5190,5190,5190,5190,0
20240909,133300,423181970,5190,5190,5190,5190,200
20240909,133200,422143970,5180,5180,5180,5180,5
20240909,133100,422118070,5190,5190,5190,5190,10
20240909,133000,422066170,5190,5190,5190,5190,0
20240909,132900,422066170,5190,5190,5190,5190,30
20240909,132800,421910470,5170,5170,5170,5170,12
20240909,132700,421848430,5180,5180,5180,5180,0
20240909,132600,421848430,5180,5180,5180,5180,4
20240909,132500,421827710,5180,5180,5180,5180,3
20240909,132400,421812170,5170,5170,5170,5170,6
20240909,132300,421781150,5190,5190,5190,5190,140
20240909,132200,421054550,5170,5170,5170,5170,101
20240909,132100,420532380,5170,5170,5170,5170,0
20240909,132000,420532380,5170,5170,5170,5170,0
20240909,131900,420532380,5170,5190,5190,5170,108
20240909,131800,419972020,5170,5170,5170,5170,0
20240909,131700,419972020,5170,5170,5170,5170,0
20240909,131600,419972020,5170,5170,5170,5170,0
20240909,131500,419972020,5170,5180,5180,5170,9
20240909,131400,419925410,5190,5190,5190,5190,0
20240909,131300,419925410,5190,5190,5190,5190,0
20240909,131200,419925410,5190,5190,5190,5190,0
20240909,131100,419925410,5190,5190,5190,5190,0
20240909,131000,419925410,5190,5190,5190,5190,0
20240909,130900,419925410,5190,5190,5190,5190,7
20240909,130800,419889080,5170,5190,5190,5170,103
20240909,130700,419356390,5170,5170,5170,5170,1045
20240909,130600,413953740,5180,5180,5180,5180,0
20240909,130500,413953740,5180,5180,5180,5180,2
20240909,130400,413943380,5180,5180,5180,5180,0
20240909,130300,413943380,5180,5180,5180,5180,2525
20240909,130200,400863880,5190,5190,5190,5190,1
20240909,130100,400858690,5190,5190,5190,5190,0
20240909,130000,400858690,5190,5190,5190,5190,0
20240909,125900,400858690,5190,5190,5190,5190,0
20240909,125800,400858690,5190,5190,5190,5190,22
20240909,125700,400744510,5180,5190,5190,5180,500
20240909,125600,398154060,5200,5200,5200,5200,0
20240909,125500,398154060,5200,5200,5200,5200,0
20240909,125400,398154060,5200,5200,5200,5200,0
20240909,125300,398154060,5200,5200,5200,5200,6
20240909,125200,398122860,5200,5200,5200,5200,0
20240909,125100,398122860,5200,5200,5200,5200,0
20240909,125000,398122860,5200,5200,5200,5200,0
20240909,124900,398122860,5200,5200,5200,5200,0
20240909,124800,398122860,5200,5200,5200,5200,0
20240909,124700,398122860,5200,5200,5200,5200,162
20240909,124600,397280460,5210,5210,5210,5210,60
20240909,124500,396967860,5180,5180,5180,5180,0
20240909,124400,396967860,5180,5180,5180,5180,81
20240909,124300,396548280,5210,5210,5210,5210,0
20240909,124200,396548280,5210,5210,5210,5210,0
20240909,124100,396548280,5210,5210,5210,5210,0
20240909,124000,396548280,5210,5210,5210,5210,1
20240909,123900,396543070,5220,5220,5220,5220,0
20240909,123800,396543070,5220,5220,5220,5220,0
20240909,123700,396543070,5220,5220,5220,5220,0
20240909,123600,396543070,5220,5220,5220,5220,0
20240909,123500,396543070,5220,5220,5220,5220,0
20240909,123400,396543070,5220,5220,5220,5220,0
20240909,123300,396543070,5220,5220,5220,5220,0
20240909,123200,396543070,5220,5220,5220,5220,0
20240909,123100,396543070,5220,5220,5220,5220,12
20240909,123000,396480430,5210,5210,5210,5210,116
20240909,122900,395876070,5210,5210,5210,5210,14
20240909,122800,395803130,5210,5210,5210,5210,0
20240909,122700,395803130,5210,5210,5210,5210,0
20240909,122600,395803130,5210,5210,5210,5210,0
20240909,122500,395803130,5210,5210,5210,5210,0
20240909,122400,395803130,5210,5210,5210,5210,0
20240909,122300,395803130,5210,5210,5210,5210,14
20240909,122200,395730190,5200,5200,5200,5200,29
20240909,122100,395579390,5180,5200,5210,5180,288
20240909,122000,394083950,5170,5170,5170,5170,0
20240909,121900,394083950,5170,5170,5170,5170,0
20240909,121800,394083950,5170,5170,5170,5170,3
20240909,121700,394068440,5200,5200,5200,5200,0
20240909,121600,394068440,5200,5200,5200,5200,0
20240909,121500,394068440,5200,5200,5200,5200,702
20240909,121400,390418040,5170,5170,5170,5170,0
20240909,121300,390418040,5170,5160,5200,5160,157
20240909,121200,389605990,5170,5170,5170,5170,177
20240909,121100,388690900,5210,5210,5210,5210,0
20240909,121000,388690900,5210,5210,5210,5210,0
20240909,120900,388690900,5210,5210,5210,5210,0
20240909,120800,388690900,5210,5200,5210,5180,238
20240909,120700,387453650,5200,5200,5200,5200,40
20240909,120600,387245650,5160,5160,5160,5160,0
20240909,120500,387245650,5160,5160,5160,5160,0
20240909,120400,387245650,5160,5160,5160,5160,0
20240909,120300,387245650,5160,5170,5170,5160,315
20240909,120200,385620240,5170,5170,5170,5170,0
20240909,120100,385620240,5170,5170,5170,5170,0
20240909,120000,385620240,5170,5170,5170,5170,0
20240909,115900,385620240,5170,5170,5170,5170,0
20240909,115800,385620240,5170,5170,5170,5170,0
20240909,115700,385620240,5170,5170,5170,5170,73
20240909,115600,385242830,5200,5200,5200,5200,60
20240909,115500,384930830,5170,5170,5170,5170,0
20240909,115400,384930830,5170,5170,5170,5170,0
20240909,115300,384930830,5170,5170,5170,5170,0
20240909,115200,384930830,5170,5180,5180,5170,500
20240909,115100,382345820,5170,5170,5170,5170,0
20240909,115000,382345820,5170,5170,5170,5170,0
20240909,114900,382345820,5170,5170,5170,5170,0
20240909,114800,382345820,5170,5170,5170,5170,0
20240909,114700,382345820,5170,5170,5170,5170,153
20240909,114600,381554810,5160,5210,5210,5160,1600
20240909,114500,373275870,5220,5210,5220,5210,8
20240909,114400,373234180,5210,5210,5210,5210,81
20240909,114300,372812170,5240,5230,5240,5210,1333
20240909,114200,365864170,5240,5240,5240,5240,0
20240909,114100,365864170,5240,5240,5240,5240,625
20240909,114000,362589170,5240,5240,5240,5240,0
20240909,113900,362589170,5240,5240,5240,5240,16
20240909,113800,362505330,5240,5240,5240,5240,173
20240909,113700,361598810,5220,5230,5230,5220,200
20240909,113600,360553910,5240,5250,5250,5240,262
20240909,113500,359179510,5260,5280,5280,5260,20
20240909,113400,359074270,5280,5280,5280,5280,0
20240909,113300,359074270,5280,5280,5280,5280,4
20240909,113200,359053150,5280,5280,5280,5280,0
20240909,113100,359053150,5280,5270,5280,5270,835
20240909,113000,354645350,5270,5270,5270,5270,31
20240909,112900,354481980,5240,5240,5300,5240,1057
20240909,112800,348906950,5240,5200,5240,5200,1461
20240909,112700,341291280,5190,5190,5190,5190,5
20240909,112600,341265330,5200,5190,5200,5190,100
20240909,112500,340746320,5200,5190,5200,5190,53
20240909,112400,340470980,5200,5180,5200,5180,682
20240909,112300,336931020,5160,5160,5160,5160,8
20240909,112200,336889740,5180,5180,5180,5180,10
20240909,112100,336837940,5170,5170,5170,5170,1
20240909,112000,336832770,5160,5160,5160,5160,11
20240909,111900,336776010,5190,5190,5190,5190,1
20240909,111800,336770820,5190,5190,5190,5190,1
20240909,111700,336765630,5160,5190,5190,5160,1124
20240909,111600,330964140,5160,5190,5190,5160,78
20240909,111500,330561090,5160,5190,5190,5160,541
20240909,111400,327769500,5160,5160,5160,5160,100
20240909,111300,327253500,5190,5190,5190,5190,0
20240909,111200,327253500,5190,5190,5190,5190,0
20240909,111100,327253500,5190,5190,5190,5190,1
20240909,111000,327248310,5190,5190,5190,5190,1
20240909,110900,327243120,5190,5190,5190,5190,1
20240909,110800,327237930,5190,5190,5190,5190,1
20240909,110700,327232740,5190,5190,5190,5190,50
20240909,110600,326973240,5190,5190,5190,5190,0
20240909,110500,326973240,5190,5190,5190,5190,41
20240909,110400,326760450,5180,5180,5180,5180,0
20240909,110300,326760450,5180,5180,5180,5180,0
20240909,110200,326760450,5180,5180,5180,5180,779
20240909,110100,322725230,5180,5130,5180,5130,17
20240909,110000,322637970,5180,5180,5180,5180,1
20240909,105900,322632790,5140,5140,5140,5140,8
20240909,105800,322591670,5140,5140,5140,5140,95
20240909,105700,322103370,5140,5140,5140,5140,10
20240909,105600,322051970,5140,5140,5140,5140,0
20240909,105500,322051970,5140,5140,5140,5140,0
20240909,105400,322051970,5140,5140,5140,5140,1269
20240909,105300,315529310,5140,5180,5180,5140,13
20240909,105200,315462010,5180,5180,5180,5180,0
20240909,105100,315462010,5180,5180,5180,5180,0
20240909,105000,315462010,5180,5180,5180,5180,0
20240909,104900,315462010,5180,5180,5180,5180,0
20240909,104800,315462010,5180,5180,5180,5180,1
20240909,104700,315456830,5140,5140,5140,5140,82
20240909,104600,315035350,5180,5180,5180,5180,0
20240909,104500,315035350,5180,5180,5180,5180,10
20240909,104400,314983550,5180,5180,5180,5180,0
20240909,104300,314983550,5180,5150,5180,5150,320
20240909,104200,313335520,5180,5180,5180,5180,1
20240909,104100,313330340,5150,5170,5170,5150,141
20240909,104000,312601990,5170,5160,5170,5160,158
20240909,103900,311786700,5160,5160,5160,5160,1
20240909,103800,311781540,5170,5170,5170,5170,0
20240909,103700,311781540,5170,5160,5170,5160,3
20240909,103600,311766040,5170,5170,5170,5170,0
20240909,103500,311766040,5170,5160,5170,5160,2
20240909,103400,311755710,5150,5160,5180,5150,470
20240909,103300,309332480,5180,5160,5180,5160,2
20240909,103200,309322140,5180,5160,5180,5160,2
20240909,103100,309311800,5180,5180,5180,5180,17
20240909,103000,309223740,5180,5160,5180,5160,4
20240909,102900,309203080,5170,5170,5170,5170,33
20240909,102800,309032470,5180,5180,5180,5180,100
20240909,102700,308514470,5180,5180,5180,5180,0
20240909,102600,308514470,5180,5180,5180,5180,0
20240909,102500,308514470,5180,5160,5180,5160,2
20240909,102400,308504130,5180,5180,5180,5180,2
20240909,102300,308493770,5190,5190,5190,5190,0
20240909,102200,308493770,5190,5190,5190,5190,1
20240909,102100,308488580,5160,5160,5160,5160,42
20240909,102000,308271860,5190,5160,5190,5160,21
20240909,101900,308163470,5170,5170,5170,5170,601
20240909,101800,305056300,5180,5180,5180,5180,5
20240909,101700,305030400,5210,5190,5210,5190,17
20240909,101600,304942150,5210,5190,5210,5190,203
20240909,101500,303884580,5210,5190,5210,5190,67
20240909,101400,303535790,5190,5190,5190,5190,8
20240909,101300,303494270,5230,5230,5230,5230,0
20240909,101200,303494270,5230,5200,5230,5160,1084
20240909,101100,297861150,5200,5140,5200,5140,3741
20240909,101000,278409040,5180,5180,5200,5180,1169
20240909,100900,272342290,5190,5120,5190,5120,59
20240909,100800,272039040,5120,5130,5140,5120,325
20240909,100700,270371030,5120,5140,5140,5120,50
20240909,100600,270114460,5130,5140,5140,5100,169
20240909,100500,269249590,5130,5120,5130,5100,2012
20240909,100400,258936430,5130,5120,5140,5090,1906
20240909,100300,249184710,5120,5090,5120,5090,1120
20240909,100200,243473160,5090,5070,5090,5040,1077
20240909,100100,237996600,5040,5050,5070,5020,231
20240909,100000,236832190,5080,5050,5080,5050,236
20240909,095900,235634820,5050,5050,5050,5050,0
20240909,095800,235634820,5050,5050,5050,5050,4
20240909,095700,235614620,5050,5050,5050,5050,0
20240909,095600,235614620,5050,5050,5050,5050,1
20240909,095500,235609570,5040,5040,5050,5040,3
20240909,095400,235594440,5040,5030,5040,5020,97
20240909,095300,235105600,5000,5050,5050,5000,1286
20240909,095200,228649040,5040,5040,5040,5040,135
20240909,095100,227968640,5040,5030,5040,5010,2374
20240909,095000,216027400,5000,5000,5000,5000,0
20240909,094900,216027400,5000,5000,5000,5000,146
20240909,094800,215297400,5000,5000,5010,5000,2725
20240909,094700,201672210,5000,5030,5030,5000,3836
20240909,094600,182448040,5030,5030,5030,5030,5
20240909,094500,182422890,5020,5020,5020,5020,344
20240909,094400,180696010,5020,5100,5100,5020,10833
20240909,094300,126065940,5080,5080,5080,5080,57
20240909,094200,125776380,5080,5100,5100,5080,474
20240909,094100,123367860,5100,5080,5100,5080,134
20240909,094000,122687020,5040,5040,5040,5040,0
20240909,093900,122687020,5040,5100,5100,5040,4203
20240909,093800,101426650,5070,5070,5070,5070,100
20240909,093700,100919650,5100,5100,5100,5100,23
20240909,093600,100802350,5100,5090,5100,5090,4
20240909,093500,100781960,5080,5080,5080,5080,101
20240909,093400,100268880,5080,5060,5080,5060,1064
20240909,093300,94869680,5080,5080,5080,5070,4
20240909,093200,94849370,5080,5120,5120,5050,960
20240909,093100,89978760,5110,5130,5130,5090,5419
20240909,093000,62329960,5110,5130,5130,5110,166
20240909,092900,61478900,5130,5140,5140,5130,125
20240909,092800,60837590,5140,5150,5160,5140,5265
20240909,092700,33761930,5140,5140,5140,5140,50
20240909,092600,33504930,5140,5160,5160,5140,778
20240909,092500,29505450,5140,5140,5140,5140,0
20240909,092400,29505450,5140,5140,5140,5140,0
20240909,092300,29505450,5140,5140,5140,5140,0
20240909,092200,29505450,5140,5140,5140,5140,0
20240909,092100,29505450,5140,5140,5140,5140,0
20240909,092000,29505450,5140,5140,5140,5140,0
20240909,091900,29505450,5140,5140,5140,5140,0
20240909,091800,29505450,5140,5140,5140,5140,0
20240909,091700,29505450,5140,5160,5170,5140,314
20240909,091600,27888470,5160,5160,5160,5160,30
20240909,091500,27733670,5150,5150,5150,5150,17
20240909,091400,27646120,5140,5140,5140,5140,0
20240909,091300,27646120,5140,5140,5140,5140,100
20240909,091200,27132120,5140,5140,5140,5140,145
20240909,091100,26386820,5130,5130,5130,5130,70
20240909,091000,26027720,5130,5130,5130,5130,0
20240909,090900,26027720,5130,5100,5130,5100,1367
20240909,090800,19055270,5100,5080,5100,5080,304
20240909,090700,17509970,5060,5090,5090,5060,669
20240909,090600,14121490,5090,5090,5090,5090,0
20240909,090500,14121490,5090,5090,5090,5090,66
20240909,090400,13785550,5090,5110,5110,5090,1647
20240909,090300,5388820,5110,5180,5200,5110,508
20240909,090200,2776880,5180,5170,5180,5170,162
20240909,090100,1939290,5110,5170,5170,5110,2
20240909,090000,1929010,5170,5100,5170,5100,372