KissMeData/081580/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,195000,449379795,3600,3600,3600,3600,2182
20240909,194900,449379795,3600,3600,3600,3600,0
20240909,194800,449379795,3600,3600,3600,3600,0
20240909,194700,449379795,3600,3600,3600,3600,0
20240909,194600,449379795,3600,3600,3600,3600,0
20240909,194500,449379795,3600,3600,3600,3600,0
20240909,194400,449379795,3600,3600,3600,3600,0
20240909,194300,449379795,3600,3600,3600,3600,0
20240909,194200,449379795,3600,3600,3600,3600,0
20240909,194100,449379795,3600,3600,3600,3600,0
20240909,194000,449379795,3600,3600,3600,3600,0
20240909,193900,449379795,3600,3600,3600,3600,0
20240909,193800,449379795,3600,3600,3600,3600,0
20240909,193700,449379795,3600,3600,3600,3600,0
20240909,193600,449379795,3600,3600,3600,3600,0
20240909,193500,449379795,3600,3600,3600,3600,0
20240909,193400,449379795,3600,3600,3600,3600,0
20240909,193300,449379795,3600,3600,3600,3600,0
20240909,193200,449379795,3600,3600,3600,3600,0
20240909,193100,449379795,3600,3600,3600,3600,0
20240909,193000,449379795,3600,3600,3600,3600,0
20240909,192900,449379795,3600,3600,3600,3600,0
20240909,192800,449379795,3600,3600,3600,3600,0
20240909,192700,449379795,3600,3600,3600,3600,0
20240909,192600,449379795,3600,3600,3600,3600,0
20240909,192500,449379795,3600,3600,3600,3600,0
20240909,192400,449379795,3600,3600,3600,3600,0
20240909,192300,449379795,3600,3600,3600,3600,0
20240909,192200,449379795,3600,3600,3600,3600,0
20240909,192100,449379795,3600,3600,3600,3600,0
20240909,192000,449379795,3600,3600,3600,3600,2182
20240909,191900,449379795,3600,3600,3600,3600,0
20240909,191800,449379795,3600,3600,3600,3600,0
20240909,191700,449379795,3600,3600,3600,3600,0
20240909,191600,449379795,3600,3600,3600,3600,0
20240909,191500,449379795,3600,3600,3600,3600,0
20240909,191400,449379795,3600,3600,3600,3600,0
20240909,191300,449379795,3600,3600,3600,3600,0
20240909,191200,449379795,3600,3600,3600,3600,0
20240909,191100,449379795,3600,3600,3600,3600,0
20240909,191000,449379795,3600,3600,3600,3600,0
20240909,190900,449379795,3600,3600,3600,3600,0
20240909,190800,449379795,3600,3600,3600,3600,0
20240909,190700,449379795,3600,3600,3600,3600,0
20240909,190600,449379795,3600,3600,3600,3600,0
20240909,190500,449379795,3600,3600,3600,3600,0
20240909,190400,449379795,3600,3600,3600,3600,0
20240909,190300,449379795,3600,3600,3600,3600,0
20240909,190200,449379795,3600,3600,3600,3600,0
20240909,190100,449379795,3600,3600,3600,3600,0
20240909,190000,449379795,3600,3600,3600,3600,0
20240909,185900,449379795,3600,3600,3600,3600,0
20240909,185800,449379795,3600,3600,3600,3600,0
20240909,185700,449379795,3600,3600,3600,3600,0
20240909,185600,449379795,3600,3600,3600,3600,0
20240909,185500,449379795,3600,3600,3600,3600,0
20240909,185400,449379795,3600,3600,3600,3600,0
20240909,185300,449379795,3600,3600,3600,3600,0
20240909,185200,449379795,3600,3600,3600,3600,0
20240909,185100,449379795,3600,3600,3600,3600,0
20240909,185000,449379795,3600,3600,3600,3600,2182
20240909,184900,449379795,3600,3600,3600,3600,0
20240909,184800,449379795,3600,3600,3600,3600,0
20240909,184700,449379795,3600,3600,3600,3600,0
20240909,184600,449379795,3600,3600,3600,3600,0
20240909,184500,449379795,3600,3600,3600,3600,0
20240909,184400,449379795,3600,3600,3600,3600,0
20240909,184300,449379795,3600,3600,3600,3600,0
20240909,184200,449379795,3600,3600,3600,3600,0
20240909,184100,449379795,3600,3600,3600,3600,0
20240909,184000,449379795,3600,3600,3600,3600,0
20240909,183900,449379795,3600,3600,3600,3600,0
20240909,183800,449379795,3600,3600,3600,3600,0
20240909,183700,449379795,3600,3600,3600,3600,0
20240909,183600,449379795,3600,3600,3600,3600,0
20240909,183500,449379795,3600,3600,3600,3600,0
20240909,183400,449379795,3600,3600,3600,3600,0
20240909,183300,449379795,3600,3600,3600,3600,0
20240909,183200,449379795,3600,3600,3600,3600,0
20240909,183100,449379795,3600,3600,3600,3600,0
20240909,183000,449379795,3600,3600,3600,3600,0
20240909,182900,449379795,3600,3600,3600,3600,0
20240909,182800,449379795,3600,3600,3600,3600,0
20240909,182700,449379795,3600,3600,3600,3600,0
20240909,182600,449379795,3600,3600,3600,3600,0
20240909,182500,449379795,3600,3600,3600,3600,0
20240909,182400,449379795,3600,3600,3600,3600,0
20240909,182300,449379795,3600,3600,3600,3600,0
20240909,182200,449379795,3600,3600,3600,3600,0
20240909,182100,449379795,3600,3600,3600,3600,0
20240909,182000,449379795,3600,3600,3600,3600,2182
20240909,181900,449379795,3600,3600,3600,3600,0
20240909,181800,449379795,3600,3600,3600,3600,0
20240909,181700,449379795,3600,3600,3600,3600,0
20240909,181600,449379795,3600,3600,3600,3600,0
20240909,181500,449379795,3600,3600,3600,3600,0
20240909,181400,449379795,3600,3600,3600,3600,0
20240909,181300,449379795,3600,3600,3600,3600,0
20240909,181200,449379795,3600,3600,3600,3600,0
20240909,181100,449379795,3600,3600,3600,3600,0
20240909,181000,449379795,3600,3600,3600,3600,0
20240909,180900,449379795,3600,3600,3600,3600,0
20240909,180800,449379795,3600,3600,3600,3600,0
20240909,180700,449379795,3600,3600,3600,3600,0
20240909,180600,449379795,3600,3600,3600,3600,0
20240909,180500,449379795,3600,3600,3600,3600,0
20240909,180400,449379795,3600,3600,3600,3600,0
20240909,180300,449379795,3600,3600,3600,3600,0
20240909,180200,449379795,3600,3600,3600,3600,0
20240909,180100,449379795,3600,3600,3600,3600,0
20240909,180000,449379795,3600,3600,3600,3600,0
20240909,175900,449379795,3600,3600,3600,3600,0
20240909,175800,449379795,3600,3600,3600,3600,0
20240909,175700,449379795,3600,3600,3600,3600,0
20240909,175600,449379795,3600,3600,3600,3600,0
20240909,175500,449379795,3600,3600,3600,3600,0
20240909,175400,449379795,3600,3600,3600,3600,0
20240909,175300,449379795,3600,3600,3600,3600,0
20240909,175200,449379795,3600,3600,3600,3600,0
20240909,175100,449379795,3600,3600,3600,3600,0
20240909,175000,449379795,3600,3600,3600,3600,2182
20240909,174900,449379795,3600,3600,3600,3600,0
20240909,174800,449379795,3600,3600,3600,3600,0
20240909,174700,449379795,3600,3600,3600,3600,0
20240909,174600,449379795,3600,3600,3600,3600,0
20240909,174500,449379795,3600,3600,3600,3600,0
20240909,174400,449379795,3600,3600,3600,3600,0
20240909,174300,449379795,3600,3600,3600,3600,0
20240909,174200,449379795,3600,3600,3600,3600,0
20240909,174100,449379795,3600,3600,3600,3600,0
20240909,174000,449379795,3600,3600,3600,3600,0
20240909,173900,449379795,3600,3600,3600,3600,0
20240909,173800,449379795,3600,3600,3600,3600,0
20240909,173700,449379795,3600,3600,3600,3600,0
20240909,173600,449379795,3600,3600,3600,3600,0
20240909,173500,449379795,3600,3600,3600,3600,0
20240909,173400,449379795,3600,3600,3600,3600,0
20240909,173300,449379795,3600,3600,3600,3600,0
20240909,173200,449379795,3600,3600,3600,3600,0
20240909,173100,449379795,3600,3600,3600,3600,0
20240909,173000,449379795,3600,3600,3600,3600,0
20240909,172900,449379795,3600,3600,3600,3600,0
20240909,172800,449379795,3600,3600,3600,3600,0
20240909,172700,449379795,3600,3600,3600,3600,0
20240909,172600,449379795,3600,3600,3600,3600,0
20240909,172500,449379795,3600,3600,3600,3600,0
20240909,172400,449379795,3600,3600,3600,3600,0
20240909,172300,449379795,3600,3600,3600,3600,0
20240909,172200,449379795,3600,3600,3600,3600,0
20240909,172100,449379795,3600,3600,3600,3600,0
20240909,172000,449379795,3600,3600,3600,3600,2182
20240909,171900,449379795,3600,3600,3600,3600,0
20240909,171800,449379795,3600,3600,3600,3600,0
20240909,171700,449379795,3600,3600,3600,3600,0
20240909,171600,449379795,3600,3600,3600,3600,0
20240909,171500,449379795,3600,3600,3600,3600,0
20240909,171400,449379795,3600,3600,3600,3600,0
20240909,171300,449379795,3600,3600,3600,3600,0
20240909,171200,449379795,3600,3600,3600,3600,0
20240909,171100,449379795,3600,3600,3600,3600,0
20240909,171000,449379795,3600,3600,3600,3600,0
20240909,170900,449379795,3600,3600,3600,3600,0
20240909,170800,449379795,3600,3600,3600,3600,0
20240909,170700,449379795,3600,3600,3600,3600,0
20240909,170600,449379795,3600,3600,3600,3600,0
20240909,170500,449379795,3600,3600,3600,3600,0
20240909,170400,449379795,3600,3600,3600,3600,0
20240909,170300,449379795,3600,3600,3600,3600,0
20240909,170200,449379795,3600,3600,3600,3600,0
20240909,170100,449379795,3600,3600,3600,3600,0
20240909,170000,449379795,3600,3600,3600,3600,0
20240909,165900,449379795,3600,3600,3600,3600,0
20240909,165800,449379795,3600,3600,3600,3600,0
20240909,165700,449379795,3600,3600,3600,3600,0
20240909,165600,449379795,3600,3600,3600,3600,0
20240909,165500,449379795,3600,3600,3600,3600,0
20240909,165400,449379795,3600,3600,3600,3600,0
20240909,165300,449379795,3600,3600,3600,3600,0
20240909,165200,449379795,3600,3600,3600,3600,0
20240909,165100,449379795,3600,3600,3600,3600,0
20240909,165000,449379795,3600,3600,3600,3600,2182
20240909,164900,449379795,3600,3600,3600,3600,0
20240909,164800,449379795,3600,3600,3600,3600,0
20240909,164700,449379795,3600,3600,3600,3600,0
20240909,164600,449379795,3600,3600,3600,3600,0
20240909,164500,449379795,3600,3600,3600,3600,0
20240909,164400,449379795,3600,3600,3600,3600,0
20240909,164300,449379795,3600,3600,3600,3600,0
20240909,164200,449379795,3600,3600,3600,3600,0
20240909,164100,449379795,3600,3600,3600,3600,0
20240909,164000,449379795,3600,3600,3600,3600,0
20240909,163900,449379795,3600,3600,3600,3600,0
20240909,163800,449379795,3600,3600,3600,3600,0
20240909,163700,449379795,3600,3600,3600,3600,0
20240909,163600,449379795,3600,3600,3600,3600,0
20240909,163500,449379795,3600,3600,3600,3600,0
20240909,163400,449379795,3600,3600,3600,3600,0
20240909,163300,449379795,3600,3600,3600,3600,0
20240909,163200,449379795,3600,3600,3600,3600,0
20240909,163100,449379795,3600,3600,3600,3600,0
20240909,163000,449379795,3600,3600,3600,3600,0
20240909,162900,449379795,3600,3600,3600,3600,0
20240909,162800,449379795,3600,3600,3600,3600,0
20240909,162700,449379795,3600,3600,3600,3600,0
20240909,162600,449379795,3600,3600,3600,3600,0
20240909,162500,449379795,3600,3600,3600,3600,0
20240909,162400,449379795,3600,3600,3600,3600,0
20240909,162300,449379795,3600,3600,3600,3600,0
20240909,162200,449379795,3600,3600,3600,3600,0
20240909,162100,449379795,3600,3600,3600,3600,0
20240909,162000,449379795,3600,3600,3600,3600,2182
20240909,161900,449379795,3600,3600,3600,3600,0
20240909,161800,449379795,3600,3600,3600,3600,0
20240909,161700,449379795,3600,3600,3600,3600,0
20240909,161600,449379795,3600,3600,3600,3600,0
20240909,161500,449379795,3600,3600,3600,3600,0
20240909,161400,449379795,3600,3600,3600,3600,0
20240909,161300,449379795,3600,3600,3600,3600,0
20240909,161200,449379795,3600,3600,3600,3600,0
20240909,161100,449379795,3600,3600,3600,3600,0
20240909,161000,449379795,3600,3600,3600,3600,0
20240909,160900,449379795,3600,3600,3600,3600,0
20240909,160800,449379795,3600,3600,3600,3600,0
20240909,160700,449379795,3600,3600,3600,3600,0
20240909,160600,449379795,3600,3600,3600,3600,0
20240909,160500,449379795,3600,3600,3600,3600,0
20240909,160400,449379795,3600,3600,3600,3600,0
20240909,160300,449379795,3600,3600,3600,3600,0
20240909,160200,449379795,3600,3600,3600,3600,0
20240909,160100,449379795,3600,3600,3600,3600,0
20240909,160000,449379795,3600,3600,3600,3600,0
20240909,155900,449379795,3600,3600,3600,3600,0
20240909,155800,449379795,3600,3600,3600,3600,0
20240909,155700,449379795,3600,3600,3600,3600,0
20240909,155600,449379795,3600,3600,3600,3600,0
20240909,155500,449379795,3600,3600,3600,3600,0
20240909,155400,449379795,3600,3600,3600,3600,0
20240909,155300,449379795,3600,3600,3600,3600,0
20240909,155200,449379795,3600,3600,3600,3600,0
20240909,155100,449379795,3600,3600,3600,3600,0
20240909,155000,449379795,3600,3600,3600,3600,2182
20240909,154900,449379795,3600,3600,3600,3600,0
20240909,154800,449379795,3600,3600,3600,3600,0
20240909,154700,449379795,3600,3600,3600,3600,0
20240909,154600,449379795,3600,3600,3600,3600,0
20240909,154500,449379795,3600,3600,3600,3600,0
20240909,154400,449379795,3600,3600,3600,3600,0
20240909,154300,449379795,3600,3600,3600,3600,0
20240909,154200,449379795,3600,3600,3600,3600,0
20240909,154100,449379795,3600,3600,3600,3600,0
20240909,154000,449379795,3600,3600,3600,3600,0
20240909,153900,449379795,3600,3600,3600,3600,0
20240909,153800,449379795,3600,3600,3600,3600,0
20240909,153700,449379795,3600,3600,3600,3600,0
20240909,153600,449379795,3600,3600,3600,3600,0
20240909,153500,449379795,3600,3600,3600,3600,0
20240909,153400,449379795,3600,3600,3600,3600,0
20240909,153300,449379795,3600,3600,3600,3600,0
20240909,153200,449379795,3600,3600,3600,3600,0
20240909,153100,449379795,3600,3600,3600,3600,0
20240909,153000,449379795,3600,3600,3600,3600,2182
20240909,152900,441524595,3585,3585,3585,3585,0
20240909,152800,441524595,3585,3585,3585,3585,0
20240909,152700,441524595,3585,3585,3585,3585,0
20240909,152600,441524595,3585,3585,3585,3585,0
20240909,152500,441524595,3585,3585,3585,3585,0
20240909,152400,441524595,3585,3585,3585,3585,0
20240909,152300,441524595,3585,3585,3585,3585,0
20240909,152200,441524595,3585,3585,3585,3585,0
20240909,152100,441524595,3585,3585,3585,3585,0
20240909,152000,441524595,3585,3585,3585,3585,0
20240909,151900,441524595,3585,3585,3585,3585,2
20240909,151800,441517425,3575,3585,3585,3575,526
20240909,151700,439636965,3580,3580,3580,3580,478
20240909,151600,437925725,3580,3585,3585,3580,886
20240909,151500,434752200,3595,3595,3595,3595,0
20240909,151400,434752200,3595,3595,3595,3595,0
20240909,151300,434752200,3595,3595,3595,3595,0
20240909,151200,434752200,3595,3595,3595,3595,0
20240909,151100,434752200,3595,3595,3595,3595,0
20240909,151000,434752200,3595,3595,3595,3595,2
20240909,150900,434745010,3585,3585,3585,3585,0
20240909,150800,434745010,3585,3590,3590,3585,576
20240909,150700,432679210,3585,3585,3585,3585,8
20240909,150600,432650530,3585,3585,3585,3585,12
20240909,150500,432607510,3590,3590,3590,3580,25
20240909,150400,432517890,3590,3590,3590,3590,0
20240909,150300,432517890,3590,3590,3590,3590,0
20240909,150200,432517890,3590,3590,3590,3590,0
20240909,150100,432517890,3590,3590,3590,3590,0
20240909,150000,432517890,3590,3590,3590,3590,0
20240909,145900,432517890,3590,3590,3590,3590,0
20240909,145800,432517890,3590,3590,3590,3590,0
20240909,145700,432517890,3590,3590,3590,3590,0
20240909,145600,432517890,3590,3590,3590,3590,0
20240909,145500,432517890,3590,3590,3590,3590,0
20240909,145400,432517890,3590,3590,3590,3590,0
20240909,145300,432517890,3590,3590,3590,3590,0
20240909,145200,432517890,3590,3590,3590,3590,0
20240909,145100,432517890,3590,3590,3590,3590,500
20240909,145000,430722890,3580,3580,3580,3580,0
20240909,144900,430722890,3580,3580,3580,3580,2
20240909,144800,430715730,3580,3580,3580,3580,0
20240909,144700,430715730,3580,3580,3580,3580,548
20240909,144600,428753890,3580,3580,3580,3580,34
20240909,144500,428632170,3590,3590,3590,3590,0
20240909,144400,428632170,3590,3590,3590,3590,4
20240909,144300,428617810,3590,3590,3590,3585,768
20240909,144200,425863190,3595,3595,3595,3595,537
20240909,144100,423932675,3600,3600,3600,3600,0
20240909,144000,423932675,3600,3600,3600,3600,0
20240909,143900,423932675,3600,3600,3600,3600,0
20240909,143800,423932675,3600,3600,3600,3600,0
20240909,143700,423932675,3600,3600,3600,3600,0
20240909,143600,423932675,3600,3600,3600,3600,2
20240909,143500,423925475,3595,3600,3600,3595,13
20240909,143400,423878725,3600,3595,3600,3595,292
20240909,143300,422828875,3595,3595,3595,3595,0
20240909,143200,422828875,3595,3595,3595,3595,223
20240909,143100,422027190,3595,3595,3595,3595,0
20240909,143000,422027190,3595,3595,3595,3595,0
20240909,142900,422027190,3595,3595,3595,3595,1
20240909,142800,422023595,3585,3585,3585,3585,222
20240909,142700,421227725,3595,3595,3595,3595,2
20240909,142600,421220535,3585,3585,3585,3585,244
20240909,142500,420345795,3585,3585,3585,3585,0
20240909,142400,420345795,3585,3585,3585,3585,0
20240909,142300,420345795,3585,3585,3585,3585,0
20240909,142200,420345795,3585,3585,3585,3585,0
20240909,142100,420345795,3585,3585,3585,3585,0
20240909,142000,420345795,3585,3585,3585,3585,0
20240909,141900,420345795,3585,3585,3585,3585,0
20240909,141800,420345795,3585,3585,3585,3585,0
20240909,141700,420345795,3585,3585,3585,3585,0
20240909,141600,420345795,3585,3585,3585,3585,3
20240909,141500,420335040,3585,3585,3585,3585,0
20240909,141400,420335040,3585,3585,3585,3585,0
20240909,141300,420335040,3585,3585,3585,3585,0
20240909,141200,420335040,3585,3585,3585,3585,0
20240909,141100,420335040,3585,3585,3585,3585,0
20240909,141000,420335040,3585,3585,3585,3585,0
20240909,140900,420335040,3585,3585,3585,3585,0
20240909,140800,420335040,3585,3585,3585,3585,0
20240909,140700,420335040,3585,3585,3585,3585,0
20240909,140600,420335040,3585,3585,3585,3585,0
20240909,140500,420335040,3585,3585,3585,3585,2
20240909,140400,420327870,3565,3580,3580,3565,5441
20240909,140300,400908905,3580,3580,3580,3580,0
20240909,140200,400908905,3580,3580,3580,3580,0
20240909,140100,400908905,3580,3580,3580,3580,0
20240909,140000,400908905,3580,3580,3580,3580,3
20240909,135900,400898165,3580,3580,3580,3580,15
20240909,135800,400844465,3595,3595,3595,3595,0
20240909,135700,400844465,3595,3595,3595,3580,52
20240909,135600,400658245,3595,3595,3595,3595,0
20240909,135500,400658245,3595,3595,3595,3595,0
20240909,135400,400658245,3595,3595,3595,3595,0
20240909,135300,400658245,3595,3595,3595,3595,0
20240909,135200,400658245,3595,3595,3595,3595,0
20240909,135100,400658245,3595,3595,3595,3595,1
20240909,135000,400654650,3585,3585,3585,3585,6
20240909,134900,400633140,3600,3600,3600,3600,0
20240909,134800,400633140,3600,3600,3600,3600,0
20240909,134700,400633140,3600,3600,3600,3600,0
20240909,134600,400633140,3600,3600,3600,3600,0
20240909,134500,400633140,3600,3600,3600,3600,0
20240909,134400,400633140,3600,3600,3600,3600,0
20240909,134300,400633140,3600,3600,3600,3600,0
20240909,134200,400633140,3600,3600,3600,3600,0
20240909,134100,400633140,3600,3600,3600,3600,1
20240909,134000,400629540,3580,3580,3580,3580,0
20240909,133900,400629540,3580,3580,3580,3580,0
20240909,133800,400629540,3580,3580,3580,3580,128
20240909,133700,400171300,3600,3600,3600,3600,0
20240909,133600,400171300,3600,3600,3600,3600,0
20240909,133500,400171300,3600,3600,3600,3600,0
20240909,133400,400171300,3600,3600,3600,3600,0
20240909,133300,400171300,3600,3600,3600,3600,0
20240909,133200,400171300,3600,3580,3600,3580,301
20240909,133100,399093700,3600,3600,3600,3600,0
20240909,133000,399093700,3600,3600,3600,3600,0
20240909,132900,399093700,3600,3600,3600,3600,2
20240909,132800,399086500,3600,3600,3600,3600,0
20240909,132700,399086500,3600,3600,3600,3600,0
20240909,132600,399086500,3600,3585,3600,3580,1002
20240909,132500,395498720,3610,3610,3610,3610,0
20240909,132400,395498720,3610,3610,3610,3610,2
20240909,132300,395491500,3625,3625,3625,3625,0
20240909,132200,395491500,3625,3625,3625,3625,0
20240909,132100,395491500,3625,3620,3625,3620,20
20240909,132000,395419090,3620,3575,3620,3575,717
20240909,131900,392851155,3580,3580,3580,3580,0
20240909,131800,392851155,3580,3580,3580,3580,0
20240909,131700,392851155,3580,3580,3580,3580,0
20240909,131600,392851155,3580,3580,3580,3580,0
20240909,131500,392851155,3580,3580,3580,3580,0
20240909,131400,392851155,3580,3580,3580,3580,0
20240909,131300,392851155,3580,3580,3580,3580,0
20240909,131200,392851155,3580,3580,3580,3580,0
20240909,131100,392851155,3580,3580,3580,3580,0
20240909,131000,392851155,3580,3580,3580,3580,0
20240909,130900,392851155,3580,3580,3580,3580,3
20240909,130800,392840415,3585,3585,3585,3585,0
20240909,130700,392840415,3585,3585,3585,3585,0
20240909,130600,392840415,3585,3585,3585,3585,0
20240909,130500,392840415,3585,3585,3585,3585,0
20240909,130400,392840415,3585,3585,3585,3585,0
20240909,130300,392840415,3585,3585,3585,3585,0
20240909,130200,392840415,3585,3585,3585,3585,0
20240909,130100,392840415,3585,3585,3585,3585,0
20240909,130000,392840415,3585,3585,3585,3585,0
20240909,125900,392840415,3585,3585,3585,3585,0
20240909,125800,392840415,3585,3585,3585,3585,0
20240909,125700,392840415,3585,3585,3585,3585,0
20240909,125600,392840415,3585,3560,3585,3560,639
20240909,125500,390565400,3585,3585,3585,3585,1027
20240909,125400,386883605,3595,3595,3595,3595,650
20240909,125300,384546855,3605,3605,3605,3605,0
20240909,125200,384546855,3605,3610,3610,3605,69
20240909,125100,384298100,3625,3625,3625,3625,0
20240909,125000,384298100,3625,3625,3625,3625,0
20240909,124900,384298100,3625,3625,3625,3625,2
20240909,124800,384290850,3630,3630,3630,3630,0
20240909,124700,384290850,3630,3610,3630,3610,15
20240909,124600,384236660,3605,3615,3615,3605,100
20240909,124500,383875565,3640,3640,3640,3640,7
20240909,124400,383850085,3640,3640,3640,3640,0
20240909,124300,383850085,3640,3640,3640,3640,0
20240909,124200,383850085,3640,3640,3640,3640,100
20240909,124100,383486085,3640,3640,3640,3640,0
20240909,124000,383486085,3640,3640,3640,3640,310
20240909,123900,382357685,3640,3640,3640,3640,200
20240909,123800,381629685,3640,3625,3640,3620,1515
20240909,123700,376125330,3630,3630,3640,3630,149
20240909,123600,375584090,3630,3620,3630,3620,2100
20240909,123500,367965965,3610,3600,3610,3600,990
20240909,123400,364399765,3590,3590,3590,3590,0
20240909,123300,364399765,3590,3585,3590,3585,8714
20240909,123200,333156285,3585,3585,3585,3585,0
20240909,123100,333156285,3585,3585,3585,3585,0
20240909,123000,333156285,3585,3585,3585,3585,0
20240909,122900,333156285,3585,3585,3585,3585,40
20240909,122800,333012885,3585,3585,3585,3585,1700
20240909,122700,326918385,3565,3565,3565,3565,0
20240909,122600,326918385,3565,3565,3565,3565,100
20240909,122500,326561885,3585,3585,3585,3585,2
20240909,122400,326554715,3585,3585,3585,3585,2
20240909,122300,326547545,3570,3570,3580,3570,759
20240909,122200,323836295,3560,3555,3560,3555,1782
20240909,122100,317492425,3555,3550,3555,3550,1550
20240909,122000,311982200,3550,3535,3550,3535,607
20240909,121900,309836350,3550,3550,3550,3550,2
20240909,121800,309829250,3555,3555,3555,3555,1
20240909,121700,309825695,3550,3535,3550,3535,3045
20240909,121600,299024840,3535,3530,3535,3530,2284
20240909,121500,290956110,3530,3530,3530,3530,0
20240909,121400,290956110,3530,3530,3530,3530,0
20240909,121300,290956110,3530,3530,3530,3530,0
20240909,121200,290956110,3530,3530,3530,3530,200
20240909,121100,290250110,3530,3530,3530,3530,300
20240909,121000,289191110,3530,3530,3530,3530,500
20240909,120900,287426110,3535,3535,3535,3535,300
20240909,120800,286365610,3540,3540,3540,3540,0
20240909,120700,286365610,3540,3540,3540,3540,0
20240909,120600,286365610,3540,3540,3540,3540,1
20240909,120500,286362070,3505,3505,3505,3505,0
20240909,120400,286362070,3505,3505,3505,3505,0
20240909,120300,286362070,3505,3505,3505,3505,0
20240909,120200,286362070,3505,3505,3505,3505,0
20240909,120100,286362070,3505,3505,3505,3505,0
20240909,120000,286362070,3505,3505,3505,3505,0
20240909,115900,286362070,3505,3505,3505,3505,43
20240909,115800,286211355,3540,3530,3540,3530,1152
20240909,115700,282138685,3525,3510,3525,3510,11066
20240909,115600,243292395,3510,3510,3510,3510,0
20240909,115500,243292395,3510,3510,3510,3510,0
20240909,115400,243292395,3510,3510,3510,3510,0
20240909,115300,243292395,3510,3510,3510,3510,0
20240909,115200,243292395,3510,3510,3510,3510,2
20240909,115100,243285375,3510,3510,3510,3510,12
20240909,115000,243243255,3510,3510,3510,3510,500
20240909,114900,241488255,3510,3510,3510,3510,0
20240909,114800,241488255,3510,3510,3510,3510,0
20240909,114700,241488255,3510,3505,3510,3505,800
20240909,114600,238680745,3505,3495,3505,3495,1001
20240909,114500,235182240,3495,3495,3495,3495,0
20240909,114400,235182240,3495,3495,3495,3495,0
20240909,114300,235182240,3495,3495,3495,3495,0
20240909,114200,235182240,3495,3495,3495,3495,0
20240909,114100,235182240,3495,3495,3495,3495,0
20240909,114000,235182240,3495,3495,3495,3495,711
20240909,113900,232697295,3520,3520,3520,3520,0
20240909,113800,232697295,3520,3520,3520,3520,0
20240909,113700,232697295,3520,3520,3520,3520,0
20240909,113600,232697295,3520,3520,3520,3520,0
20240909,113500,232697295,3520,3520,3520,3520,0
20240909,113400,232697295,3520,3520,3520,3520,0
20240909,113300,232697295,3520,3520,3520,3520,0
20240909,113200,232697295,3520,3520,3520,3520,0
20240909,113100,232697295,3520,3495,3520,3495,3
20240909,113000,232686760,3520,3520,3520,3520,0
20240909,112900,232686760,3520,3495,3520,3495,3
20240909,112800,232676225,3495,3500,3500,3495,670
20240909,112700,230334105,3525,3525,3525,3525,0
20240909,112600,230334105,3525,3525,3525,3525,0
20240909,112500,230334105,3525,3525,3525,3525,0
20240909,112400,230334105,3525,3525,3525,3525,0
20240909,112300,230334105,3525,3525,3525,3525,0
20240909,112200,230334105,3525,3525,3525,3525,0
20240909,112100,230334105,3525,3525,3525,3525,0
20240909,112000,230334105,3525,3525,3525,3525,0
20240909,111900,230334105,3525,3525,3525,3525,0
20240909,111800,230334105,3525,3525,3525,3525,0
20240909,111700,230334105,3525,3525,3525,3525,1
20240909,111600,230330580,3495,3495,3495,3495,0
20240909,111500,230330580,3495,3495,3495,3495,0
20240909,111400,230330580,3495,3515,3515,3495,921
20240909,111300,227107150,3535,3535,3535,3535,0
20240909,111200,227107150,3535,3535,3535,3535,0
20240909,111100,227107150,3535,3535,3535,3535,0
20240909,111000,227107150,3535,3535,3535,3535,0
20240909,110900,227107150,3535,3535,3535,3535,0
20240909,110800,227107150,3535,3535,3535,3535,0
20240909,110700,227107150,3535,3535,3535,3535,0
20240909,110600,227107150,3535,3535,3535,3535,0
20240909,110500,227107150,3535,3535,3535,3535,0
20240909,110400,227107150,3535,3535,3535,3535,0
20240909,110300,227107150,3535,3535,3535,3535,0
20240909,110200,227107150,3535,3535,3535,3535,0
20240909,110100,227107150,3535,3535,3535,3535,0
20240909,110000,227107150,3535,3535,3535,3535,0
20240909,105900,227107150,3535,3535,3535,3535,0
20240909,105800,227107150,3535,3535,3535,3535,0
20240909,105700,227107150,3535,3535,3535,3535,0
20240909,105600,227107150,3535,3535,3535,3535,1
20240909,105500,227103615,3540,3525,3540,3525,50
20240909,105400,226927350,3525,3525,3525,3525,0
20240909,105300,226927350,3525,3525,3525,3525,0
20240909,105200,226927350,3525,3525,3525,3525,0
20240909,105100,226927350,3525,3510,3525,3510,8
20240909,105000,226899210,3505,3505,3505,3505,77
20240909,104900,226629325,3505,3510,3510,3505,2
20240909,104800,226622310,3525,3525,3525,3525,0
20240909,104700,226622310,3525,3525,3525,3525,0
20240909,104600,226622310,3525,3525,3525,3525,0
20240909,104500,226622310,3525,3525,3525,3525,2
20240909,104400,226615260,3500,3510,3510,3500,12
20240909,104300,226573150,3525,3525,3525,3525,0
20240909,104200,226573150,3525,3525,3525,3525,0
20240909,104100,226573150,3525,3525,3525,3525,0
20240909,104000,226573150,3525,3525,3525,3525,0
20240909,103900,226573150,3525,3525,3525,3525,2
20240909,103800,226566100,3525,3525,3525,3525,1
20240909,103700,226562575,3490,3490,3490,3490,0
20240909,103600,226562575,3490,3525,3525,3490,1000
20240909,103500,223059990,3550,3545,3550,3545,286
20240909,103400,222044815,3550,3550,3550,3550,0
20240909,103300,222044815,3550,3545,3550,3545,151
20240909,103200,221508785,3525,3525,3525,3525,150
20240909,103100,220980035,3525,3545,3545,3510,10
20240909,103000,220944730,3510,3515,3550,3510,711
20240909,102900,218438655,3480,3480,3480,3480,5
20240909,102800,218421255,3520,3510,3520,3510,2776
20240909,102700,208668260,3510,3495,3510,3495,4182
20240909,102600,194030520,3495,3510,3530,3495,16
20240909,102500,193974450,3550,3490,3550,3490,4409
20240909,102400,178578955,3490,3455,3490,3455,7611
20240909,102300,152282915,3455,3455,3455,3455,503
20240909,102200,150545050,3455,3455,3455,3455,190
20240909,102100,149888600,3455,3455,3455,3455,12496
20240909,102000,106714920,3455,3455,3455,3455,600
20240909,101900,104641920,3455,3450,3455,3450,5478
20240909,101800,85736930,3430,3455,3455,3430,1109
20240909,101700,81906785,3455,3415,3455,3415,12018
20240909,101600,40460400,3415,3400,3415,3400,1518
20240909,101500,35297945,3400,3400,3400,3400,0
20240909,101400,35297945,3400,3400,3400,3400,0
20240909,101300,35297945,3400,3390,3400,3390,15
20240909,101200,35247075,3390,3390,3390,3390,0
20240909,101100,35247075,3390,3390,3390,3390,354
20240909,101000,34047015,3390,3390,3390,3390,0
20240909,100900,34047015,3390,3390,3390,3390,0
20240909,100800,34047015,3390,3390,3390,3390,2
20240909,100700,34040235,3390,3390,3390,3390,2
20240909,100600,34033455,3390,3390,3390,3390,0
20240909,100500,34033455,3390,3390,3390,3390,11
20240909,100400,33996165,3390,3390,3390,3390,0
20240909,100300,33996165,3390,3390,3390,3390,0
20240909,100200,33996165,3390,3390,3390,3390,0
20240909,100100,33996165,3390,3390,3390,3390,0
20240909,100000,33996165,3390,3390,3390,3390,0
20240909,095900,33996165,3390,3390,3390,3390,0
20240909,095800,33996165,3390,3380,3390,3375,597
20240909,095700,31979800,3400,3400,3400,3400,295
20240909,095600,30976800,3400,3400,3400,3400,0
20240909,095500,30976800,3400,3395,3400,3395,2
20240909,095400,30970005,3400,3400,3400,3400,0
20240909,095300,30970005,3400,3400,3400,3400,0
20240909,095200,30970005,3400,3400,3400,3400,1
20240909,095100,30966605,3395,3395,3400,3395,21
20240909,095000,30895220,3400,3385,3400,3385,396
20240909,094900,29554730,3410,3410,3410,3410,0
20240909,094800,29554730,3410,3410,3410,3410,1
20240909,094700,29551320,3400,3410,3410,3400,3
20240909,094600,29541110,3390,3390,3390,3390,800
20240909,094500,26829110,3395,3400,3400,3395,539
20240909,094400,24997010,3415,3415,3415,3415,1
20240909,094300,24993595,3410,3390,3410,3390,793
20240909,094200,22301265,3400,3405,3430,3400,1219
20240909,094100,18152045,3435,3435,3435,3435,200
20240909,094000,17465045,3440,3440,3440,3440,0
20240909,093900,17465045,3440,3435,3440,3435,3
20240909,093800,17454735,3430,3405,3430,3405,17
20240909,093700,17396730,3385,3385,3385,3385,0
20240909,093600,17396730,3385,3385,3385,3385,0
20240909,093500,17396730,3385,3405,3405,3385,501
20240909,093400,15700825,3385,3385,3385,3385,0
20240909,093300,15700825,3385,3395,3395,3385,600
20240909,093200,13669150,3410,3410,3410,3410,0
20240909,093100,13669150,3410,3410,3410,3410,10
20240909,093000,13635050,3395,3395,3395,3395,0
20240909,092900,13635050,3395,3390,3395,3390,200
20240909,092800,12956640,3390,3390,3390,3390,0
20240909,092700,12956640,3390,3390,3390,3390,0
20240909,092600,12956640,3390,3390,3390,3390,60
20240909,092500,12753240,3390,3390,3390,3390,100
20240909,092400,12414240,3390,3390,3390,3390,0
20240909,092300,12414240,3390,3390,3390,3390,0
20240909,092200,12414240,3390,3390,3390,3390,50
20240909,092100,12244740,3390,3390,3390,3390,0
20240909,092000,12244740,3390,3390,3390,3390,10
20240909,091900,12210840,3390,3390,3390,3390,1
20240909,091800,12207450,3390,3390,3390,3390,0
20240909,091700,12207450,3390,3390,3390,3390,10
20240909,091600,12173550,3390,3390,3390,3390,0
20240909,091500,12173550,3390,3390,3390,3390,1
20240909,091400,12170160,3395,3395,3395,3395,0
20240909,091300,12170160,3395,3395,3395,3395,0
20240909,091200,12170160,3395,3395,3395,3395,0
20240909,091100,12170160,3395,3395,3395,3395,1
20240909,091000,12166765,3365,3360,3395,3360,172
20240909,090900,11585110,3395,3365,3395,3365,206
20240909,090800,10890925,3365,3365,3365,3365,132
20240909,090700,10446745,3365,3365,3365,3365,0
20240909,090600,10446745,3365,3365,3365,3360,260
20240909,090500,9572395,3370,3385,3385,3370,2268
20240909,090400,1916535,3415,3415,3415,3415,0
20240909,090300,1916535,3415,3415,3415,3415,25
20240909,090200,1831160,3435,3435,3435,3435,100
20240909,090100,1487660,3440,3440,3440,3440,50
20240909,090000,1315660,3375,3445,3445,3375,388