KissMeData/054040/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,193300,363364950,5570,5570,5570,5570,1510
20240902,193200,363364950,5570,5570,5570,5570,0
20240902,193100,363364950,5570,5570,5570,5570,0
20240902,193000,363364950,5570,5570,5570,5570,0
20240902,192900,363364950,5570,5570,5570,5570,0
20240902,192800,363364950,5570,5570,5570,5570,0
20240902,192700,363364950,5570,5570,5570,5570,0
20240902,192600,363364950,5570,5570,5570,5570,0
20240902,192500,363364950,5570,5570,5570,5570,0
20240902,192400,363364950,5570,5570,5570,5570,0
20240902,192300,363364950,5570,5570,5570,5570,0
20240902,192200,363364950,5570,5570,5570,5570,0
20240902,192100,363364950,5570,5570,5570,5570,0
20240902,192000,363364950,5570,5570,5570,5570,0
20240902,191900,363364950,5570,5570,5570,5570,0
20240902,191800,363364950,5570,5570,5570,5570,0
20240902,191700,363364950,5570,5570,5570,5570,0
20240902,191600,363364950,5570,5570,5570,5570,0
20240902,191500,363364950,5570,5570,5570,5570,0
20240902,191400,363364950,5570,5570,5570,5570,0
20240902,191300,363364950,5570,5570,5570,5570,0
20240902,191200,363364950,5570,5570,5570,5570,0
20240902,191100,363364950,5570,5570,5570,5570,0
20240902,191000,363364950,5570,5570,5570,5570,0
20240902,190900,363364950,5570,5570,5570,5570,0
20240902,190800,363364950,5570,5570,5570,5570,0
20240902,190700,363364950,5570,5570,5570,5570,0
20240902,190600,363364950,5570,5570,5570,5570,0
20240902,190500,363364950,5570,5570,5570,5570,0
20240902,190400,363364950,5570,5570,5570,5570,0
20240902,190300,363364950,5570,5570,5570,5570,1510
20240902,190200,363364950,5570,5570,5570,5570,0
20240902,190100,363364950,5570,5570,5570,5570,0
20240902,190000,363364950,5570,5570,5570,5570,0
20240902,185900,363364950,5570,5570,5570,5570,0
20240902,185800,363364950,5570,5570,5570,5570,0
20240902,185700,363364950,5570,5570,5570,5570,0
20240902,185600,363364950,5570,5570,5570,5570,0
20240902,185500,363364950,5570,5570,5570,5570,0
20240902,185400,363364950,5570,5570,5570,5570,0
20240902,185300,363364950,5570,5570,5570,5570,0
20240902,185200,363364950,5570,5570,5570,5570,0
20240902,185100,363364950,5570,5570,5570,5570,0
20240902,185000,363364950,5570,5570,5570,5570,0
20240902,184900,363364950,5570,5570,5570,5570,0
20240902,184800,363364950,5570,5570,5570,5570,0
20240902,184700,363364950,5570,5570,5570,5570,0
20240902,184600,363364950,5570,5570,5570,5570,0
20240902,184500,363364950,5570,5570,5570,5570,0
20240902,184400,363364950,5570,5570,5570,5570,0
20240902,184300,363364950,5570,5570,5570,5570,0
20240902,184200,363364950,5570,5570,5570,5570,0
20240902,184100,363364950,5570,5570,5570,5570,0
20240902,184000,363364950,5570,5570,5570,5570,0
20240902,183900,363364950,5570,5570,5570,5570,0
20240902,183800,363364950,5570,5570,5570,5570,0
20240902,183700,363364950,5570,5570,5570,5570,0
20240902,183600,363364950,5570,5570,5570,5570,0
20240902,183500,363364950,5570,5570,5570,5570,0
20240902,183400,363364950,5570,5570,5570,5570,0
20240902,183300,363364950,5570,5570,5570,5570,1510
20240902,183200,363364950,5570,5570,5570,5570,0
20240902,183100,363364950,5570,5570,5570,5570,0
20240902,183000,363364950,5570,5570,5570,5570,0
20240902,182900,363364950,5570,5570,5570,5570,0
20240902,182800,363364950,5570,5570,5570,5570,0
20240902,182700,363364950,5570,5570,5570,5570,0
20240902,182600,363364950,5570,5570,5570,5570,0
20240902,182500,363364950,5570,5570,5570,5570,0
20240902,182400,363364950,5570,5570,5570,5570,0
20240902,182300,363364950,5570,5570,5570,5570,0
20240902,182200,363364950,5570,5570,5570,5570,0
20240902,182100,363364950,5570,5570,5570,5570,0
20240902,182000,363364950,5570,5570,5570,5570,0
20240902,181900,363364950,5570,5570,5570,5570,0
20240902,181800,363364950,5570,5570,5570,5570,0
20240902,181700,363364950,5570,5570,5570,5570,0
20240902,181600,363364950,5570,5570,5570,5570,0
20240902,181500,363364950,5570,5570,5570,5570,0
20240902,181400,363364950,5570,5570,5570,5570,0
20240902,181300,363364950,5570,5570,5570,5570,0
20240902,181200,363364950,5570,5570,5570,5570,0
20240902,181100,363364950,5570,5570,5570,5570,0
20240902,181000,363364950,5570,5570,5570,5570,0
20240902,180900,363364950,5570,5570,5570,5570,0
20240902,180800,363364950,5570,5570,5570,5570,0
20240902,180700,363364950,5570,5570,5570,5570,0
20240902,180600,363364950,5570,5570,5570,5570,0
20240902,180500,363364950,5570,5570,5570,5570,0
20240902,180400,363364950,5570,5570,5570,5570,0
20240902,180300,363364950,5570,5570,5570,5570,1510
20240902,180200,363364950,5570,5570,5570,5570,0
20240902,180100,363364950,5570,5570,5570,5570,0
20240902,180000,363364950,5570,5570,5570,5570,0
20240902,175900,363364950,5570,5570,5570,5570,0
20240902,175800,363364950,5570,5570,5570,5570,0
20240902,175700,363364950,5570,5570,5570,5570,0
20240902,175600,363364950,5570,5570,5570,5570,0
20240902,175500,363364950,5570,5570,5570,5570,0
20240902,175400,363364950,5570,5570,5570,5570,0
20240902,175300,363364950,5570,5570,5570,5570,0
20240902,175200,363364950,5570,5570,5570,5570,0
20240902,175100,363364950,5570,5570,5570,5570,0
20240902,175000,363364950,5570,5570,5570,5570,0
20240902,174900,363364950,5570,5570,5570,5570,0
20240902,174800,363364950,5570,5570,5570,5570,0
20240902,174700,363364950,5570,5570,5570,5570,0
20240902,174600,363364950,5570,5570,5570,5570,0
20240902,174500,363364950,5570,5570,5570,5570,0
20240902,174400,363364950,5570,5570,5570,5570,0
20240902,174300,363364950,5570,5570,5570,5570,0
20240902,174200,363364950,5570,5570,5570,5570,0
20240902,174100,363364950,5570,5570,5570,5570,0
20240902,174000,363364950,5570,5570,5570,5570,0
20240902,173900,363364950,5570,5570,5570,5570,0
20240902,173800,363364950,5570,5570,5570,5570,0
20240902,173700,363364950,5570,5570,5570,5570,0
20240902,173600,363364950,5570,5570,5570,5570,0
20240902,173500,363364950,5570,5570,5570,5570,0
20240902,173400,363364950,5570,5570,5570,5570,0
20240902,173300,363364950,5570,5570,5570,5570,1510
20240902,173200,363364950,5570,5570,5570,5570,0
20240902,173100,363364950,5570,5570,5570,5570,0
20240902,173000,363364950,5570,5570,5570,5570,0
20240902,172900,363364950,5570,5570,5570,5570,0
20240902,172800,363364950,5570,5570,5570,5570,0
20240902,172700,363364950,5570,5570,5570,5570,0
20240902,172600,363364950,5570,5570,5570,5570,0
20240902,172500,363364950,5570,5570,5570,5570,0
20240902,172400,363364950,5570,5570,5570,5570,0
20240902,172300,363364950,5570,5570,5570,5570,0
20240902,172200,363364950,5570,5570,5570,5570,0
20240902,172100,363364950,5570,5570,5570,5570,0
20240902,172000,363364950,5570,5570,5570,5570,0
20240902,171900,363364950,5570,5570,5570,5570,0
20240902,171800,363364950,5570,5570,5570,5570,0
20240902,171700,363364950,5570,5570,5570,5570,0
20240902,171600,363364950,5570,5570,5570,5570,0
20240902,171500,363364950,5570,5570,5570,5570,0
20240902,171400,363364950,5570,5570,5570,5570,0
20240902,171300,363364950,5570,5570,5570,5570,0
20240902,171200,363364950,5570,5570,5570,5570,0
20240902,171100,363364950,5570,5570,5570,5570,0
20240902,171000,363364950,5570,5570,5570,5570,0
20240902,170900,363364950,5570,5570,5570,5570,0
20240902,170800,363364950,5570,5570,5570,5570,0
20240902,170700,363364950,5570,5570,5570,5570,0
20240902,170600,363364950,5570,5570,5570,5570,0
20240902,170500,363364950,5570,5570,5570,5570,0
20240902,170400,363364950,5570,5570,5570,5570,0
20240902,170300,363364950,5570,5570,5570,5570,1510
20240902,170200,363364950,5570,5570,5570,5570,0
20240902,170100,363364950,5570,5570,5570,5570,0
20240902,170000,363364950,5570,5570,5570,5570,0
20240902,165900,363364950,5570,5570,5570,5570,0
20240902,165800,363364950,5570,5570,5570,5570,0
20240902,165700,363364950,5570,5570,5570,5570,0
20240902,165600,363364950,5570,5570,5570,5570,0
20240902,165500,363364950,5570,5570,5570,5570,0
20240902,165400,363364950,5570,5570,5570,5570,0
20240902,165300,363364950,5570,5570,5570,5570,0
20240902,165200,363364950,5570,5570,5570,5570,0
20240902,165100,363364950,5570,5570,5570,5570,0
20240902,165000,363364950,5570,5570,5570,5570,0
20240902,164900,363364950,5570,5570,5570,5570,0
20240902,164800,363364950,5570,5570,5570,5570,0
20240902,164700,363364950,5570,5570,5570,5570,0
20240902,164600,363364950,5570,5570,5570,5570,0
20240902,164500,363364950,5570,5570,5570,5570,0
20240902,164400,363364950,5570,5570,5570,5570,0
20240902,164300,363364950,5570,5570,5570,5570,0
20240902,164200,363364950,5570,5570,5570,5570,0
20240902,164100,363364950,5570,5570,5570,5570,0
20240902,164000,363364950,5570,5570,5570,5570,0
20240902,163900,363364950,5570,5570,5570,5570,0
20240902,163800,363364950,5570,5570,5570,5570,0
20240902,163700,363364950,5570,5570,5570,5570,0
20240902,163600,363364950,5570,5570,5570,5570,0
20240902,163500,363364950,5570,5570,5570,5570,0
20240902,163400,363364950,5570,5570,5570,5570,0
20240902,163300,363364950,5570,5570,5570,5570,1510
20240902,163200,363364950,5570,5570,5570,5570,0
20240902,163100,363364950,5570,5570,5570,5570,0
20240902,163000,363364950,5570,5570,5570,5570,0
20240902,162900,363364950,5570,5570,5570,5570,0
20240902,162800,363364950,5570,5570,5570,5570,0
20240902,162700,363364950,5570,5570,5570,5570,0
20240902,162600,363364950,5570,5570,5570,5570,0
20240902,162500,363364950,5570,5570,5570,5570,0
20240902,162400,363364950,5570,5570,5570,5570,0
20240902,162300,363364950,5570,5570,5570,5570,0
20240902,162200,363364950,5570,5570,5570,5570,0
20240902,162100,363364950,5570,5570,5570,5570,0
20240902,162000,363364950,5570,5570,5570,5570,0
20240902,161900,363364950,5570,5570,5570,5570,0
20240902,161800,363364950,5570,5570,5570,5570,0
20240902,161700,363364950,5570,5570,5570,5570,0
20240902,161600,363364950,5570,5570,5570,5570,0
20240902,161500,363364950,5570,5570,5570,5570,0
20240902,161400,363364950,5570,5570,5570,5570,0
20240902,161300,363364950,5570,5570,5570,5570,0
20240902,161200,363364950,5570,5570,5570,5570,0
20240902,161100,363364950,5570,5570,5570,5570,0
20240902,161000,363364950,5570,5570,5570,5570,0
20240902,160900,363364950,5570,5570,5570,5570,0
20240902,160800,363364950,5570,5570,5570,5570,0
20240902,160700,363364950,5570,5570,5570,5570,0
20240902,160600,363364950,5570,5570,5570,5570,0
20240902,160500,363364950,5570,5570,5570,5570,0
20240902,160400,363364950,5570,5570,5570,5570,0
20240902,160300,363364950,5570,5570,5570,5570,1510
20240902,160200,363364950,5570,5570,5570,5570,0
20240902,160100,363364950,5570,5570,5570,5570,0
20240902,160000,363364950,5570,5570,5570,5570,0
20240902,155900,363364950,5570,5570,5570,5570,0
20240902,155800,363364950,5570,5570,5570,5570,0
20240902,155700,363364950,5570,5570,5570,5570,0
20240902,155600,363364950,5570,5570,5570,5570,0
20240902,155500,363364950,5570,5570,5570,5570,0
20240902,155400,363364950,5570,5570,5570,5570,0
20240902,155300,363364950,5570,5570,5570,5570,0
20240902,155200,363364950,5570,5570,5570,5570,0
20240902,155100,363364950,5570,5570,5570,5570,0
20240902,155000,363364950,5570,5570,5570,5570,0
20240902,154900,363364950,5570,5570,5570,5570,0
20240902,154800,363364950,5570,5570,5570,5570,0
20240902,154700,363364950,5570,5570,5570,5570,0
20240902,154600,363364950,5570,5570,5570,5570,0
20240902,154500,363364950,5570,5570,5570,5570,0
20240902,154400,363364950,5570,5570,5570,5570,0
20240902,154300,363364950,5570,5570,5570,5570,0
20240902,154200,363364950,5570,5570,5570,5570,0
20240902,154100,363364950,5570,5570,5570,5570,0
20240902,154000,363364950,5570,5570,5570,5570,0
20240902,153900,363364950,5570,5570,5570,5570,0
20240902,153800,363364950,5570,5570,5570,5570,0
20240902,153700,363364950,5570,5570,5570,5570,0
20240902,153600,363364950,5570,5570,5570,5570,0
20240902,153500,363364950,5570,5570,5570,5570,0
20240902,153400,363364950,5570,5570,5570,5570,0
20240902,153300,363364950,5570,5570,5570,5570,1510
20240902,153200,363364950,5570,5570,5570,5570,0
20240902,153100,363364950,5570,5570,5570,5570,0
20240902,153000,363364950,5570,5570,5570,5570,1510
20240902,152900,354954250,5550,5550,5550,5550,0
20240902,152800,354954250,5550,5550,5550,5550,0
20240902,152700,354954250,5550,5550,5550,5550,0
20240902,152600,354954250,5550,5550,5550,5550,0
20240902,152500,354954250,5550,5550,5550,5550,0
20240902,152400,354954250,5550,5550,5550,5550,0
20240902,152300,354954250,5550,5550,5550,5550,0
20240902,152200,354954250,5550,5550,5550,5550,0
20240902,152100,354954250,5550,5550,5550,5550,0
20240902,152000,354954250,5550,5550,5550,5550,0
20240902,151900,354954250,5550,5540,5550,5540,3102
20240902,151800,337738160,5540,5540,5540,5540,0
20240902,151700,337738160,5540,5550,5550,5540,453
20240902,151600,335225940,5550,5550,5550,5550,0
20240902,151500,335225940,5550,5550,5550,5550,0
20240902,151400,335225940,5550,5550,5550,5550,26
20240902,151300,335081640,5550,5550,5550,5550,0
20240902,151200,335081640,5550,5550,5550,5550,10
20240902,151100,335026140,5550,5550,5550,5550,0
20240902,151000,335026140,5550,5550,5550,5550,0
20240902,150900,335026140,5550,5550,5550,5550,90
20240902,150800,334526640,5560,5560,5560,5560,0
20240902,150700,334526640,5560,5560,5560,5560,0
20240902,150600,334526640,5560,5560,5560,5560,2
20240902,150500,334515520,5560,5560,5560,5560,1
20240902,150400,334509960,5560,5560,5560,5560,0
20240902,150300,334509960,5560,5560,5560,5560,0
20240902,150200,334509960,5560,5560,5560,5560,0
20240902,150100,334509960,5560,5560,5560,5560,0
20240902,150000,334509960,5560,5560,5560,5560,19
20240902,145900,334404320,5560,5560,5560,5560,10
20240902,145800,334348720,5560,5560,5560,5560,1
20240902,145700,334343160,5550,5550,5550,5550,142
20240902,145600,333555060,5550,5550,5550,5550,0
20240902,145500,333555060,5550,5550,5550,5550,10
20240902,145400,333499560,5550,5550,5550,5550,5
20240902,145300,333471810,5540,5540,5540,5540,0
20240902,145200,333471810,5540,5540,5540,5540,0
20240902,145100,333471810,5540,5540,5540,5540,120
20240902,145000,332807010,5550,5550,5550,5550,0
20240902,144900,332807010,5550,5550,5550,5550,0
20240902,144800,332807010,5550,5550,5550,5550,0
20240902,144700,332807010,5550,5530,5550,5530,11
20240902,144600,332746160,5540,5540,5540,5540,0
20240902,144500,332746160,5540,5540,5540,5540,0
20240902,144400,332746160,5540,5540,5540,5540,761
20240902,144300,328530220,5550,5550,5550,5550,0
20240902,144200,328530220,5550,5550,5550,5550,0
20240902,144100,328530220,5550,5550,5550,5550,10
20240902,144000,328474720,5550,5550,5550,5550,0
20240902,143900,328474720,5550,5550,5550,5550,0
20240902,143800,328474720,5550,5550,5550,5550,20
20240902,143700,328363720,5550,5550,5550,5550,0
20240902,143600,328363720,5550,5550,5550,5550,0
20240902,143500,328363720,5550,5550,5550,5550,29
20240902,143400,328202770,5560,5560,5560,5560,10
20240902,143300,328147170,5560,5560,5560,5560,2
20240902,143200,328136050,5560,5560,5560,5560,0
20240902,143100,328136050,5560,5560,5560,5560,0
20240902,143000,328136050,5560,5560,5560,5560,0
20240902,142900,328136050,5560,5560,5560,5560,0
20240902,142800,328136050,5560,5560,5560,5560,0
20240902,142700,328136050,5560,5560,5560,5560,0
20240902,142600,328136050,5560,5560,5560,5560,0
20240902,142500,328136050,5560,5560,5560,5560,1
20240902,142400,328130490,5560,5560,5560,5560,0
20240902,142300,328130490,5560,5560,5560,5560,0
20240902,142200,328130490,5560,5560,5560,5560,0
20240902,142100,328130490,5560,5560,5560,5560,1
20240902,142000,328124930,5540,5560,5560,5540,104
20240902,141900,327547710,5560,5560,5560,5560,0
20240902,141800,327547710,5560,5560,5560,5560,0
20240902,141700,327547710,5560,5560,5560,5560,0
20240902,141600,327547710,5560,5560,5560,5560,0
20240902,141500,327547710,5560,5560,5560,5560,0
20240902,141400,327547710,5560,5560,5560,5560,0
20240902,141300,327547710,5560,5560,5560,5560,0
20240902,141200,327547710,5560,5560,5560,5560,0
20240902,141100,327547710,5560,5560,5560,5560,0
20240902,141000,327547710,5560,5560,5560,5560,2
20240902,140900,327536590,5540,5540,5540,5540,0
20240902,140800,327536590,5540,5540,5540,5540,0
20240902,140700,327536590,5540,5540,5540,5540,0
20240902,140600,327536590,5540,5540,5540,5540,24
20240902,140500,327403630,5540,5540,5540,5540,0
20240902,140400,327403630,5540,5540,5540,5540,0
20240902,140300,327403630,5540,5540,5540,5540,700
20240902,140200,323525630,5540,5540,5540,5540,0
20240902,140100,323525630,5540,5540,5540,5540,3
20240902,140000,323509010,5540,5540,5540,5540,0
20240902,135900,323509010,5540,5540,5540,5540,1
20240902,135800,323503470,5540,5540,5540,5540,0
20240902,135700,323503470,5540,5540,5540,5540,300
20240902,135600,321841470,5540,5540,5540,5540,0
20240902,135500,321841470,5540,5540,5540,5540,107
20240902,135400,321248690,5540,5540,5540,5540,15
20240902,135300,321165590,5540,5540,5540,5540,0
20240902,135200,321165590,5540,5540,5540,5540,0
20240902,135100,321165590,5540,5540,5540,5540,208
20240902,135000,320013270,5540,5540,5540,5540,0
20240902,134900,320013270,5540,5540,5540,5540,16
20240902,134800,319924630,5540,5550,5550,5540,3274
20240902,134700,301769400,5550,5560,5560,5550,15
20240902,134600,301686130,5590,5590,5590,5590,0
20240902,134500,301686130,5590,5590,5590,5590,0
20240902,134400,301686130,5590,5590,5590,5590,0
20240902,134300,301686130,5590,5590,5590,5590,0
20240902,134200,301686130,5590,5590,5590,5590,0
20240902,134100,301686130,5590,5590,5590,5590,0
20240902,134000,301686130,5590,5590,5590,5590,0
20240902,133900,301686130,5590,5590,5590,5590,0
20240902,133800,301686130,5590,5590,5590,5590,0
20240902,133700,301686130,5590,5590,5590,5590,20
20240902,133600,301574330,5590,5590,5590,5590,0
20240902,133500,301574330,5590,5590,5590,5590,0
20240902,133400,301574330,5590,5590,5590,5590,0
20240902,133300,301574330,5590,5590,5590,5590,1
20240902,133200,301568740,5570,5590,5590,5570,18
20240902,133100,301468320,5590,5570,5590,5570,171
20240902,133000,300515830,5570,5560,5570,5560,52
20240902,132900,300226700,5570,5570,5570,5570,0
20240902,132800,300226700,5570,5570,5570,5570,0
20240902,132700,300226700,5570,5570,5570,5570,0
20240902,132600,300226700,5570,5570,5570,5570,1
20240902,132500,300221130,5550,5550,5550,5550,8
20240902,132400,300176730,5570,5570,5570,5570,0
20240902,132300,300176730,5570,5570,5570,5570,0
20240902,132200,300176730,5570,5570,5570,5570,0
20240902,132100,300176730,5570,5570,5570,5570,0
20240902,132000,300176730,5570,5570,5570,5570,0
20240902,131900,300176730,5570,5570,5570,5570,0
20240902,131800,300176730,5570,5570,5570,5570,0
20240902,131700,300176730,5570,5570,5570,5570,73
20240902,131600,299770120,5570,5570,5570,5570,1
20240902,131500,299764550,5550,5550,5550,5550,9
20240902,131400,299714600,5540,5540,5540,5540,0
20240902,131300,299714600,5540,5540,5540,5540,0
20240902,131200,299714600,5540,5540,5540,5540,0
20240902,131100,299714600,5540,5540,5540,5540,0
20240902,131000,299714600,5540,5540,5540,5540,0
20240902,130900,299714600,5540,5540,5540,5540,0
20240902,130800,299714600,5540,5540,5540,5540,0
20240902,130700,299714600,5540,5540,5540,5540,0
20240902,130600,299714600,5540,5540,5540,5540,0
20240902,130500,299714600,5540,5540,5540,5540,100
20240902,130400,299160600,5540,5540,5540,5540,0
20240902,130300,299160600,5540,5550,5550,5540,250
20240902,130200,297775590,5590,5590,5590,5590,0
20240902,130100,297775590,5590,5590,5590,5590,0
20240902,130000,297775590,5590,5590,5590,5590,21
20240902,125900,297658200,5590,5590,5590,5590,50
20240902,125800,297378700,5590,5590,5590,5590,0
20240902,125700,297378700,5590,5560,5590,5560,500
20240902,125600,294592350,5560,5560,5560,5560,0
20240902,125500,294592350,5560,5560,5560,5560,0
20240902,125400,294592350,5560,5560,5560,5560,0
20240902,125300,294592350,5560,5560,5560,5560,0
20240902,125200,294592350,5560,5560,5560,5560,0
20240902,125100,294592350,5560,5560,5560,5560,1
20240902,125000,294586790,5560,5560,5560,5560,0
20240902,124900,294586790,5560,5560,5560,5560,0
20240902,124800,294586790,5560,5540,5560,5540,1025
20240902,124700,288908270,5530,5530,5530,5530,0
20240902,124600,288908270,5530,5530,5530,5530,1235
20240902,124500,282078720,5530,5530,5530,5530,0
20240902,124400,282078720,5530,5530,5530,5520,703
20240902,124300,278192630,5520,5520,5520,5520,0
20240902,124200,278192630,5520,5520,5520,5520,0
20240902,124100,278192630,5520,5520,5520,5520,0
20240902,124000,278192630,5520,5520,5520,5520,21
20240902,123900,278076710,5530,5530,5530,5530,0
20240902,123800,278076710,5530,5530,5530,5530,0
20240902,123700,278076710,5530,5530,5530,5530,0
20240902,123600,278076710,5530,5530,5530,5530,0
20240902,123500,278076710,5530,5530,5530,5530,0
20240902,123400,278076710,5530,5530,5530,5530,211
20240902,123300,276909880,5530,5530,5530,5530,0
20240902,123200,276909880,5530,5530,5530,5530,0
20240902,123100,276909880,5530,5530,5530,5530,2
20240902,123000,276898820,5520,5520,5520,5520,0
20240902,122900,276898820,5520,5520,5520,5520,0
20240902,122800,276898820,5520,5520,5520,5520,0
20240902,122700,276898820,5520,5520,5520,5520,0
20240902,122600,276898820,5520,5520,5520,5520,2564
20240902,122500,262745540,5510,5510,5510,5510,0
20240902,122400,262745540,5510,5510,5510,5510,160
20240902,122300,261863940,5520,5520,5520,5520,0
20240902,122200,261863940,5520,5520,5520,5520,0
20240902,122100,261863940,5520,5520,5520,5520,0
20240902,122000,261863940,5520,5520,5520,5520,0
20240902,121900,261863940,5520,5530,5530,5520,158
20240902,121800,260991480,5520,5520,5520,5520,0
20240902,121700,260991480,5520,5520,5520,5520,22
20240902,121600,260870040,5520,5520,5520,5520,0
20240902,121500,260870040,5520,5520,5520,5520,92
20240902,121400,260362200,5530,5530,5530,5530,11
20240902,121300,260301370,5520,5520,5520,5520,0
20240902,121200,260301370,5520,5520,5520,5520,0
20240902,121100,260301370,5520,5520,5520,5520,0
20240902,121000,260301370,5520,5520,5520,5520,19
20240902,120900,260196490,5530,5530,5530,5530,0
20240902,120800,260196490,5530,5530,5530,5530,0
20240902,120700,260196490,5530,5530,5530,5530,0
20240902,120600,260196490,5530,5530,5530,5530,1
20240902,120500,260190960,5530,5530,5530,5530,0
20240902,120400,260190960,5530,5530,5530,5530,0
20240902,120300,260190960,5530,5530,5530,5530,0
20240902,120200,260190960,5530,5530,5530,5530,83
20240902,120100,259731970,5530,5530,5530,5530,0
20240902,120000,259731970,5530,5530,5530,5530,28
20240902,115900,259577130,5540,5540,5540,5540,10
20240902,115800,259521730,5540,5530,5540,5530,21
20240902,115700,259405590,5540,5540,5540,5540,0
20240902,115600,259405590,5540,5540,5540,5540,0
20240902,115500,259405590,5540,5540,5540,5540,0
20240902,115400,259405590,5540,5540,5540,5540,40
20240902,115300,259183990,5530,5530,5530,5530,0
20240902,115200,259183990,5530,5530,5530,5530,0
20240902,115100,259183990,5530,5530,5530,5530,783
20240902,115000,254854000,5520,5520,5520,5520,0
20240902,114900,254854000,5520,5520,5520,5520,1401
20240902,114800,247120480,5520,5520,5520,5520,0
20240902,114700,247120480,5520,5520,5520,5520,0
20240902,114600,247120480,5520,5520,5520,5520,1221
20240902,114500,240380560,5510,5510,5510,5510,0
20240902,114400,240380560,5510,5510,5510,5510,0
20240902,114300,240380560,5510,5510,5510,5510,48
20240902,114200,240116080,5510,5510,5510,5510,0
20240902,114100,240116080,5510,5510,5510,5510,0
20240902,114000,240116080,5510,5510,5510,5510,0
20240902,113900,240116080,5510,5510,5510,5510,0
20240902,113800,240116080,5510,5510,5510,5510,0
20240902,113700,240116080,5510,5510,5510,5510,181
20240902,113600,239118770,5500,5500,5500,5500,50
20240902,113500,238843770,5510,5510,5510,5510,0
20240902,113400,238843770,5510,5510,5510,5510,0
20240902,113300,238843770,5510,5510,5510,5510,0
20240902,113200,238843770,5510,5510,5510,5510,110
20240902,113100,238237670,5500,5500,5500,5500,0
20240902,113000,238237670,5500,5500,5500,5500,0
20240902,112900,238237670,5500,5500,5500,5500,1
20240902,112800,238232170,5510,5510,5510,5510,1
20240902,112700,238226660,5500,5500,5500,5500,1
20240902,112600,238221160,5500,5500,5500,5500,0
20240902,112500,238221160,5500,5510,5520,5500,11
20240902,112400,238160610,5500,5500,5500,5500,3
20240902,112300,238144110,5490,5490,5490,5490,2
20240902,112200,238133130,5490,5490,5490,5490,100
20240902,112100,237584130,5490,5490,5490,5490,0
20240902,112000,237584130,5490,5490,5490,5490,0
20240902,111900,237584130,5490,5490,5490,5490,0
20240902,111800,237584130,5490,5500,5500,5490,610
20240902,111700,234235120,5510,5510,5510,5510,0
20240902,111600,234235120,5510,5510,5510,5510,23
20240902,111500,234108390,5520,5520,5520,5520,0
20240902,111400,234108390,5520,5520,5520,5520,10
20240902,111300,234053190,5510,5510,5510,5510,50
20240902,111200,233777690,5510,5510,5510,5510,594
20240902,111100,230504750,5490,5500,5500,5490,301
20240902,111000,228851100,5500,5500,5500,5500,0
20240902,110900,228851100,5500,5500,5500,5500,0
20240902,110800,228851100,5500,5500,5500,5500,0
20240902,110700,228851100,5500,5500,5500,5500,0
20240902,110600,228851100,5500,5510,5510,5500,923
20240902,110500,223774590,5510,5510,5510,5510,2
20240902,110400,223763570,5510,5510,5510,5510,78
20240902,110300,223333790,5500,5500,5500,5500,12
20240902,110200,223267790,5500,5500,5500,5500,86
20240902,110100,222794790,5500,5500,5500,5500,181
20240902,110000,221799290,5500,5500,5500,5500,0
20240902,105900,221799290,5500,5510,5510,5500,7
20240902,105800,221760770,5510,5500,5510,5500,449
20240902,105700,219291260,5500,5500,5500,5500,552
20240902,105600,216255260,5500,5500,5500,5500,0
20240902,105500,216255260,5500,5500,5500,5500,50
20240902,105400,215980260,5500,5500,5500,5500,78
20240902,105300,215551260,5500,5500,5500,5500,2000
20240902,105200,204551260,5500,5500,5500,5500,0
20240902,105100,204551260,5500,5500,5510,5500,244
20240902,105000,203209160,5500,5510,5510,5490,5416
20240902,104900,173417270,5510,5510,5510,5510,40
20240902,104800,173196870,5520,5510,5520,5510,840
20240902,104700,168567470,5510,5510,5510,5510,200
20240902,104600,167465470,5520,5520,5520,5520,50
20240902,104500,167189470,5520,5520,5520,5520,0
20240902,104400,167189470,5520,5520,5520,5520,1131
20240902,104300,160946350,5530,5530,5530,5530,0
20240902,104200,160946350,5530,5530,5530,5530,0
20240902,104100,160946350,5530,5530,5530,5530,1305
20240902,104000,153729700,5540,5540,5540,5540,20
20240902,103900,153618900,5540,5540,5540,5540,100
20240902,103800,153064900,5540,5540,5540,5540,50
20240902,103700,152787900,5540,5540,5540,5540,0
20240902,103600,152787900,5540,5540,5540,5540,0
20240902,103500,152787900,5540,5540,5540,5540,54
20240902,103400,152488740,5540,5540,5540,5540,1
20240902,103300,152483200,5540,5540,5540,5540,5
20240902,103200,152455500,5540,5540,5540,5540,0
20240902,103100,152455500,5540,5540,5540,5540,0
20240902,103000,152455500,5540,5540,5540,5540,10
20240902,102900,152400100,5540,5540,5540,5540,37
20240902,102800,152195120,5540,5540,5540,5540,183
20240902,102700,151181300,5540,5540,5540,5540,24
20240902,102600,151048340,5560,5560,5560,5560,0
20240902,102500,151048340,5560,5560,5560,5560,0
20240902,102400,151048340,5560,5560,5560,5560,35
20240902,102300,150853740,5560,5560,5560,5560,94
20240902,102200,150331100,5560,5560,5560,5560,161
20240902,102100,149435940,5560,5550,5560,5550,107
20240902,102000,148842080,5550,5540,5550,5540,55
20240902,101900,148537290,5540,5540,5540,5540,33
20240902,101800,148354470,5520,5520,5520,5520,1
20240902,101700,148348950,5540,5540,5540,5540,2
20240902,101600,148337870,5540,5530,5540,5520,2055
20240902,101500,136986140,5530,5530,5530,5530,0
20240902,101400,136986140,5530,5530,5540,5530,2024
20240902,101300,125793200,5550,5540,5550,5540,21
20240902,101200,125676850,5530,5530,5530,5530,0
20240902,101100,125676850,5530,5540,5540,5530,250
20240902,101000,124293850,5540,5550,5550,5540,302
20240902,100900,122620760,5540,5540,5540,5540,0
20240902,100800,122620760,5540,5550,5550,5540,750
20240902,100700,118464260,5550,5550,5550,5550,13
20240902,100600,118392110,5560,5560,5560,5560,0
20240902,100500,118392110,5560,5560,5560,5560,1
20240902,100400,118386550,5550,5550,5550,5550,151
20240902,100300,117548500,5550,5550,5550,5550,0
20240902,100200,117548500,5550,5550,5550,5550,697
20240902,100100,113680150,5550,5550,5550,5550,2360
20240902,100000,100582150,5560,5560,5560,5560,358
20240902,095900,98591670,5560,5560,5560,5560,163
20240902,095800,97685390,5580,5580,5580,5580,0
20240902,095700,97685390,5580,5580,5580,5580,0
20240902,095600,97685390,5580,5580,5580,5580,0
20240902,095500,97685390,5580,5560,5580,5560,2
20240902,095400,97674250,5560,5560,5560,5560,0
20240902,095300,97674250,5560,5560,5560,5560,0
20240902,095200,97674250,5560,5560,5560,5560,0
20240902,095100,97674250,5560,5560,5560,5560,0
20240902,095000,97674250,5560,5560,5560,5560,0
20240902,094900,97674250,5560,5580,5580,5560,360
20240902,094800,95666650,5600,5570,5600,5570,155
20240902,094700,94803260,5570,5570,5570,5570,132
20240902,094600,94068020,5570,5570,5570,5560,158
20240902,094500,93189320,5570,5630,5630,5570,2516
20240902,094400,79138420,5610,5610,5610,5610,0
20240902,094300,79138420,5610,5610,5610,5610,0
20240902,094200,79138420,5610,5630,5630,5610,109
20240902,094100,78524930,5640,5640,5640,5640,0
20240902,094000,78524930,5640,5640,5640,5640,1
20240902,093900,78519290,5610,5610,5610,5610,12
20240902,093800,78451970,5640,5640,5640,5640,1
20240902,093700,78446330,5640,5640,5640,5640,0
20240902,093600,78446330,5640,5640,5640,5640,0
20240902,093500,78446330,5640,5640,5640,5640,100
20240902,093400,77882330,5640,5640,5640,5640,0
20240902,093300,77882330,5640,5640,5640,5640,0
20240902,093200,77882330,5640,5640,5640,5640,0
20240902,093100,77882330,5640,5610,5640,5610,27
20240902,093000,77730830,5580,5580,5580,5580,0
20240902,092900,77730830,5580,5580,5580,5580,0
20240902,092800,77730830,5580,5580,5580,5580,0
20240902,092700,77730830,5580,5610,5610,5580,12
20240902,092600,77663570,5610,5610,5610,5610,100
20240902,092500,77102570,5590,5590,5590,5590,100
20240902,092400,76543570,5560,5560,5560,5560,100
20240902,092300,75987570,5570,5570,5570,5570,320
20240902,092200,74205170,5560,5560,5560,5560,0
20240902,092100,74205170,5560,5560,5560,5560,53
20240902,092000,73910490,5530,5550,5550,5530,100
20240902,091900,73357190,5550,5550,5550,5550,305
20240902,091800,71664440,5550,5560,5560,5530,756
20240902,091700,67476490,5570,5560,5570,5560,422
20240902,091600,65128950,5570,5570,5570,5570,108
20240902,091500,64527390,5570,5570,5570,5570,0
20240902,091400,64527390,5570,5550,5570,5550,1201
20240902,091300,57857520,5550,5560,5560,5550,278
20240902,091200,56313080,5560,5560,5560,5560,0
20240902,091100,56313080,5560,5570,5570,5540,5384
20240902,091000,26368470,5570,5580,5580,5570,295
20240902,090900,24725020,5580,5620,5620,5580,2487
20240902,090800,10807870,5630,5640,5640,5630,11
20240902,090700,10745880,5640,5640,5640,5640,0
20240902,090600,10745880,5640,5640,5640,5640,27
20240902,090500,10593600,5620,5620,5620,5620,10
20240902,090400,10537400,5620,5660,5660,5620,501
20240902,090300,7716860,5660,5670,5670,5660,2
20240902,090200,7705530,5660,5660,5660,5660,0
20240902,090100,7705530,5660,5660,5660,5660,0
20240902,090000,7705530,5660,5670,5680,5660,1359