KissMeData/085670/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,195300,476563210,4680,4680,4680,4680,5624
20240909,195200,476563210,4680,4680,4680,4680,0
20240909,195100,476563210,4680,4680,4680,4680,0
20240909,195000,476563210,4680,4680,4680,4680,0
20240909,194900,476563210,4680,4680,4680,4680,0
20240909,194800,476563210,4680,4680,4680,4680,0
20240909,194700,476563210,4680,4680,4680,4680,0
20240909,194600,476563210,4680,4680,4680,4680,0
20240909,194500,476563210,4680,4680,4680,4680,0
20240909,194400,476563210,4680,4680,4680,4680,0
20240909,194300,476563210,4680,4680,4680,4680,0
20240909,194200,476563210,4680,4680,4680,4680,0
20240909,194100,476563210,4680,4680,4680,4680,0
20240909,194000,476563210,4680,4680,4680,4680,0
20240909,193900,476563210,4680,4680,4680,4680,0
20240909,193800,476563210,4680,4680,4680,4680,0
20240909,193700,476563210,4680,4680,4680,4680,0
20240909,193600,476563210,4680,4680,4680,4680,0
20240909,193500,476563210,4680,4680,4680,4680,0
20240909,193400,476563210,4680,4680,4680,4680,0
20240909,193300,476563210,4680,4680,4680,4680,0
20240909,193200,476563210,4680,4680,4680,4680,0
20240909,193100,476563210,4680,4680,4680,4680,0
20240909,193000,476563210,4680,4680,4680,4680,0
20240909,192900,476563210,4680,4680,4680,4680,0
20240909,192800,476563210,4680,4680,4680,4680,0
20240909,192700,476563210,4680,4680,4680,4680,0
20240909,192600,476563210,4680,4680,4680,4680,0
20240909,192500,476563210,4680,4680,4680,4680,0
20240909,192400,476563210,4680,4680,4680,4680,0
20240909,192300,476563210,4680,4680,4680,4680,5624
20240909,192200,476563210,4680,4680,4680,4680,0
20240909,192100,476563210,4680,4680,4680,4680,0
20240909,192000,476563210,4680,4680,4680,4680,0
20240909,191900,476563210,4680,4680,4680,4680,0
20240909,191800,476563210,4680,4680,4680,4680,0
20240909,191700,476563210,4680,4680,4680,4680,0
20240909,191600,476563210,4680,4680,4680,4680,0
20240909,191500,476563210,4680,4680,4680,4680,0
20240909,191400,476563210,4680,4680,4680,4680,0
20240909,191300,476563210,4680,4680,4680,4680,0
20240909,191200,476563210,4680,4680,4680,4680,0
20240909,191100,476563210,4680,4680,4680,4680,0
20240909,191000,476563210,4680,4680,4680,4680,0
20240909,190900,476563210,4680,4680,4680,4680,0
20240909,190800,476563210,4680,4680,4680,4680,0
20240909,190700,476563210,4680,4680,4680,4680,0
20240909,190600,476563210,4680,4680,4680,4680,0
20240909,190500,476563210,4680,4680,4680,4680,0
20240909,190400,476563210,4680,4680,4680,4680,0
20240909,190300,476563210,4680,4680,4680,4680,0
20240909,190200,476563210,4680,4680,4680,4680,0
20240909,190100,476563210,4680,4680,4680,4680,0
20240909,190000,476563210,4680,4680,4680,4680,0
20240909,185900,476563210,4680,4680,4680,4680,0
20240909,185800,476563210,4680,4680,4680,4680,0
20240909,185700,476563210,4680,4680,4680,4680,0
20240909,185600,476563210,4680,4680,4680,4680,0
20240909,185500,476563210,4680,4680,4680,4680,0
20240909,185400,476563210,4680,4680,4680,4680,0
20240909,185300,476563210,4680,4680,4680,4680,5624
20240909,185200,476563210,4680,4680,4680,4680,0
20240909,185100,476563210,4680,4680,4680,4680,0
20240909,185000,476563210,4680,4680,4680,4680,0
20240909,184900,476563210,4680,4680,4680,4680,0
20240909,184800,476563210,4680,4680,4680,4680,0
20240909,184700,476563210,4680,4680,4680,4680,0
20240909,184600,476563210,4680,4680,4680,4680,0
20240909,184500,476563210,4680,4680,4680,4680,0
20240909,184400,476563210,4680,4680,4680,4680,0
20240909,184300,476563210,4680,4680,4680,4680,0
20240909,184200,476563210,4680,4680,4680,4680,0
20240909,184100,476563210,4680,4680,4680,4680,0
20240909,184000,476563210,4680,4680,4680,4680,0
20240909,183900,476563210,4680,4680,4680,4680,0
20240909,183800,476563210,4680,4680,4680,4680,0
20240909,183700,476563210,4680,4680,4680,4680,0
20240909,183600,476563210,4680,4680,4680,4680,0
20240909,183500,476563210,4680,4680,4680,4680,0
20240909,183400,476563210,4680,4680,4680,4680,0
20240909,183300,476563210,4680,4680,4680,4680,0
20240909,183200,476563210,4680,4680,4680,4680,0
20240909,183100,476563210,4680,4680,4680,4680,0
20240909,183000,476563210,4680,4680,4680,4680,0
20240909,182900,476563210,4680,4680,4680,4680,0
20240909,182800,476563210,4680,4680,4680,4680,0
20240909,182700,476563210,4680,4680,4680,4680,0
20240909,182600,476563210,4680,4680,4680,4680,0
20240909,182500,476563210,4680,4680,4680,4680,0
20240909,182400,476563210,4680,4680,4680,4680,0
20240909,182300,476563210,4680,4680,4680,4680,5624
20240909,182200,476563210,4680,4680,4680,4680,0
20240909,182100,476563210,4680,4680,4680,4680,0
20240909,182000,476563210,4680,4680,4680,4680,0
20240909,181900,476563210,4680,4680,4680,4680,0
20240909,181800,476563210,4680,4680,4680,4680,0
20240909,181700,476563210,4680,4680,4680,4680,0
20240909,181600,476563210,4680,4680,4680,4680,0
20240909,181500,476563210,4680,4680,4680,4680,0
20240909,181400,476563210,4680,4680,4680,4680,0
20240909,181300,476563210,4680,4680,4680,4680,0
20240909,181200,476563210,4680,4680,4680,4680,0
20240909,181100,476563210,4680,4680,4680,4680,0
20240909,181000,476563210,4680,4680,4680,4680,0
20240909,180900,476563210,4680,4680,4680,4680,0
20240909,180800,476563210,4680,4680,4680,4680,0
20240909,180700,476563210,4680,4680,4680,4680,0
20240909,180600,476563210,4680,4680,4680,4680,0
20240909,180500,476563210,4680,4680,4680,4680,0
20240909,180400,476563210,4680,4680,4680,4680,0
20240909,180300,476563210,4680,4680,4680,4680,0
20240909,180200,476563210,4680,4680,4680,4680,0
20240909,180100,476563210,4680,4680,4680,4680,0
20240909,180000,476563210,4680,4680,4680,4680,0
20240909,175900,476563210,4680,4680,4680,4680,0
20240909,175800,476563210,4680,4680,4680,4680,0
20240909,175700,476563210,4680,4680,4680,4680,0
20240909,175600,476563210,4680,4680,4680,4680,0
20240909,175500,476563210,4680,4680,4680,4680,0
20240909,175400,476563210,4680,4680,4680,4680,0
20240909,175300,476563210,4680,4680,4680,4680,5624
20240909,175200,476563210,4680,4680,4680,4680,0
20240909,175100,476563210,4680,4680,4680,4680,0
20240909,175000,476563210,4680,4680,4680,4680,0
20240909,174900,476563210,4680,4680,4680,4680,0
20240909,174800,476563210,4680,4680,4680,4680,0
20240909,174700,476563210,4680,4680,4680,4680,0
20240909,174600,476563210,4680,4680,4680,4680,0
20240909,174500,476563210,4680,4680,4680,4680,0
20240909,174400,476563210,4680,4680,4680,4680,0
20240909,174300,476563210,4680,4680,4680,4680,0
20240909,174200,476563210,4680,4680,4680,4680,0
20240909,174100,476563210,4680,4680,4680,4680,0
20240909,174000,476563210,4680,4680,4680,4680,0
20240909,173900,476563210,4680,4680,4680,4680,0
20240909,173800,476563210,4680,4680,4680,4680,0
20240909,173700,476563210,4680,4680,4680,4680,0
20240909,173600,476563210,4680,4680,4680,4680,0
20240909,173500,476563210,4680,4680,4680,4680,0
20240909,173400,476563210,4680,4680,4680,4680,0
20240909,173300,476563210,4680,4680,4680,4680,0
20240909,173200,476563210,4680,4680,4680,4680,0
20240909,173100,476563210,4680,4680,4680,4680,0
20240909,173000,476563210,4680,4680,4680,4680,0
20240909,172900,476563210,4680,4680,4680,4680,0
20240909,172800,476563210,4680,4680,4680,4680,0
20240909,172700,476563210,4680,4680,4680,4680,0
20240909,172600,476563210,4680,4680,4680,4680,0
20240909,172500,476563210,4680,4680,4680,4680,0
20240909,172400,476563210,4680,4680,4680,4680,0
20240909,172300,476563210,4680,4680,4680,4680,5624
20240909,172200,476563210,4680,4680,4680,4680,0
20240909,172100,476563210,4680,4680,4680,4680,0
20240909,172000,476563210,4680,4680,4680,4680,0
20240909,171900,476563210,4680,4680,4680,4680,0
20240909,171800,476563210,4680,4680,4680,4680,0
20240909,171700,476563210,4680,4680,4680,4680,0
20240909,171600,476563210,4680,4680,4680,4680,0
20240909,171500,476563210,4680,4680,4680,4680,0
20240909,171400,476563210,4680,4680,4680,4680,0
20240909,171300,476563210,4680,4680,4680,4680,0
20240909,171200,476563210,4680,4680,4680,4680,0
20240909,171100,476563210,4680,4680,4680,4680,0
20240909,171000,476563210,4680,4680,4680,4680,0
20240909,170900,476563210,4680,4680,4680,4680,0
20240909,170800,476563210,4680,4680,4680,4680,0
20240909,170700,476563210,4680,4680,4680,4680,0
20240909,170600,476563210,4680,4680,4680,4680,0
20240909,170500,476563210,4680,4680,4680,4680,0
20240909,170400,476563210,4680,4680,4680,4680,0
20240909,170300,476563210,4680,4680,4680,4680,0
20240909,170200,476563210,4680,4680,4680,4680,0
20240909,170100,476563210,4680,4680,4680,4680,0
20240909,170000,476563210,4680,4680,4680,4680,0
20240909,165900,476563210,4680,4680,4680,4680,0
20240909,165800,476563210,4680,4680,4680,4680,0
20240909,165700,476563210,4680,4680,4680,4680,0
20240909,165600,476563210,4680,4680,4680,4680,0
20240909,165500,476563210,4680,4680,4680,4680,0
20240909,165400,476563210,4680,4680,4680,4680,0
20240909,165300,476563210,4680,4680,4680,4680,5624
20240909,165200,476563210,4680,4680,4680,4680,0
20240909,165100,476563210,4680,4680,4680,4680,0
20240909,165000,476563210,4680,4680,4680,4680,0
20240909,164900,476563210,4680,4680,4680,4680,0
20240909,164800,476563210,4680,4680,4680,4680,0
20240909,164700,476563210,4680,4680,4680,4680,0
20240909,164600,476563210,4680,4680,4680,4680,0
20240909,164500,476563210,4680,4680,4680,4680,0
20240909,164400,476563210,4680,4680,4680,4680,0
20240909,164300,476563210,4680,4680,4680,4680,0
20240909,164200,476563210,4680,4680,4680,4680,0
20240909,164100,476563210,4680,4680,4680,4680,0
20240909,164000,476563210,4680,4680,4680,4680,0
20240909,163900,476563210,4680,4680,4680,4680,0
20240909,163800,476563210,4680,4680,4680,4680,0
20240909,163700,476563210,4680,4680,4680,4680,0
20240909,163600,476563210,4680,4680,4680,4680,0
20240909,163500,476563210,4680,4680,4680,4680,0
20240909,163400,476563210,4680,4680,4680,4680,0
20240909,163300,476563210,4680,4680,4680,4680,0
20240909,163200,476563210,4680,4680,4680,4680,0
20240909,163100,476563210,4680,4680,4680,4680,0
20240909,163000,476563210,4680,4680,4680,4680,0
20240909,162900,476563210,4680,4680,4680,4680,0
20240909,162800,476563210,4680,4680,4680,4680,0
20240909,162700,476563210,4680,4680,4680,4680,0
20240909,162600,476563210,4680,4680,4680,4680,0
20240909,162500,476563210,4680,4680,4680,4680,0
20240909,162400,476563210,4680,4680,4680,4680,0
20240909,162300,476563210,4680,4680,4680,4680,5624
20240909,162200,476563210,4680,4680,4680,4680,0
20240909,162100,476563210,4680,4680,4680,4680,0
20240909,162000,476563210,4680,4680,4680,4680,0
20240909,161900,476563210,4680,4680,4680,4680,0
20240909,161800,476563210,4680,4680,4680,4680,0
20240909,161700,476563210,4680,4680,4680,4680,0
20240909,161600,476563210,4680,4680,4680,4680,0
20240909,161500,476563210,4680,4680,4680,4680,0
20240909,161400,476563210,4680,4680,4680,4680,0
20240909,161300,476563210,4680,4680,4680,4680,0
20240909,161200,476563210,4680,4680,4680,4680,0
20240909,161100,476563210,4680,4680,4680,4680,0
20240909,161000,476563210,4680,4680,4680,4680,0
20240909,160900,476563210,4680,4680,4680,4680,0
20240909,160800,476563210,4680,4680,4680,4680,0
20240909,160700,476563210,4680,4680,4680,4680,0
20240909,160600,476563210,4680,4680,4680,4680,0
20240909,160500,476563210,4680,4680,4680,4680,0
20240909,160400,476563210,4680,4680,4680,4680,0
20240909,160300,476563210,4680,4680,4680,4680,0
20240909,160200,476563210,4680,4680,4680,4680,0
20240909,160100,476563210,4680,4680,4680,4680,0
20240909,160000,476563210,4680,4680,4680,4680,0
20240909,155900,476563210,4680,4680,4680,4680,0
20240909,155800,476563210,4680,4680,4680,4680,0
20240909,155700,476563210,4680,4680,4680,4680,0
20240909,155600,476563210,4680,4680,4680,4680,0
20240909,155500,476563210,4680,4680,4680,4680,0
20240909,155400,476563210,4680,4680,4680,4680,0
20240909,155300,476563210,4680,4680,4680,4680,5624
20240909,155200,476563210,4680,4680,4680,4680,0
20240909,155100,476563210,4680,4680,4680,4680,0
20240909,155000,476563210,4680,4680,4680,4680,0
20240909,154900,476563210,4680,4680,4680,4680,0
20240909,154800,476563210,4680,4680,4680,4680,0
20240909,154700,476563210,4680,4680,4680,4680,0
20240909,154600,476563210,4680,4680,4680,4680,0
20240909,154500,476563210,4680,4680,4680,4680,0
20240909,154400,476563210,4680,4680,4680,4680,0
20240909,154300,476563210,4680,4680,4680,4680,0
20240909,154200,476563210,4680,4680,4680,4680,0
20240909,154100,476563210,4680,4680,4680,4680,0
20240909,154000,476563210,4680,4680,4680,4680,0
20240909,153900,476563210,4680,4680,4680,4680,0
20240909,153800,476563210,4680,4680,4680,4680,0
20240909,153700,476563210,4680,4680,4680,4680,0
20240909,153600,476563210,4680,4680,4680,4680,0
20240909,153500,476563210,4680,4680,4680,4680,0
20240909,153400,476563210,4680,4680,4680,4680,0
20240909,153300,476563210,4680,4680,4680,4680,0
20240909,153200,476563210,4680,4680,4680,4680,0
20240909,153100,476563210,4680,4680,4680,4680,0
20240909,153000,476563210,4680,4680,4680,4680,5624
20240909,152900,450242890,4640,4640,4640,4640,0
20240909,152800,450242890,4640,4640,4640,4640,0
20240909,152700,450242890,4640,4640,4640,4640,0
20240909,152600,450242890,4640,4640,4640,4640,0
20240909,152500,450242890,4640,4640,4640,4640,0
20240909,152400,450242890,4640,4640,4640,4640,0
20240909,152300,450242890,4640,4640,4640,4640,0
20240909,152200,450242890,4640,4640,4640,4640,0
20240909,152100,450242890,4640,4640,4640,4640,0
20240909,152000,450242890,4640,4640,4640,4640,0
20240909,151900,450242890,4640,4630,4640,4630,1074
20240909,151800,445267020,4635,4630,4635,4630,265
20240909,151700,444040065,4635,4635,4635,4635,19
20240909,151600,443952000,4635,4635,4635,4635,202
20240909,151500,443015730,4630,4635,4635,4630,401
20240909,151400,441159095,4635,4625,4635,4625,401
20240909,151300,439302960,4635,4635,4635,4635,10
20240909,151200,439256610,4635,4635,4635,4615,113
20240909,151100,438732875,4635,4635,4635,4620,345
20240909,151000,437138675,4635,4635,4635,4620,13
20240909,150900,437078435,4630,4630,4630,4630,37
20240909,150800,436907125,4635,4635,4635,4635,200
20240909,150700,435980125,4635,4620,4635,4620,21
20240909,150600,435883090,4620,4620,4620,4620,2
20240909,150500,435873850,4635,4630,4635,4630,213
20240909,150400,434886655,4635,4625,4635,4625,2197
20240909,150300,424719425,4625,4625,4625,4625,0
20240909,150200,424719425,4625,4625,4625,4625,0
20240909,150100,424719425,4625,4625,4625,4625,36
20240909,150000,424552925,4630,4630,4630,4630,60
20240909,145900,424275125,4630,4625,4630,4625,1007
20240909,145800,419612740,4630,4630,4630,4630,0
20240909,145700,419612740,4630,4620,4630,4620,38
20240909,145600,419437090,4625,4620,4625,4620,14
20240909,145500,419372405,4630,4620,4630,4615,469
20240909,145400,417206980,4630,4630,4630,4630,4
20240909,145300,417188460,4630,4620,4630,4620,200
20240909,145200,416264450,4630,4625,4630,4620,1017
20240909,145100,411563605,4635,4635,4635,4635,2
20240909,145000,411554335,4625,4635,4635,4625,47
20240909,144900,411336700,4635,4635,4635,4635,0
20240909,144800,411336700,4635,4625,4635,4625,727
20240909,144700,407974305,4640,4640,4640,4640,0
20240909,144600,407974305,4640,4640,4640,4640,0
20240909,144500,407974305,4640,4630,4640,4630,1009
20240909,144400,403302625,4640,4635,4640,4635,159
20240909,144300,402565650,4640,4640,4640,4640,0
20240909,144200,402565650,4640,4640,4640,4640,251
20240909,144100,401401010,4640,4640,4640,4635,38
20240909,144000,401224770,4640,4640,4640,4640,21
20240909,143900,401127330,4640,4640,4640,4640,240
20240909,143800,400013730,4640,4640,4640,4640,160
20240909,143700,399271330,4645,4645,4645,4645,17
20240909,143600,399192365,4640,4640,4640,4640,1000
20240909,143500,394552365,4645,4640,4645,4640,20
20240909,143400,394459560,4645,4645,4645,4645,0
20240909,143300,394459560,4645,4645,4645,4645,0
20240909,143200,394459560,4645,4645,4645,4645,1
20240909,143100,394454915,4640,4645,4645,4640,962
20240909,143000,389991180,4645,4645,4645,4645,20
20240909,142900,389898280,4645,4640,4645,4640,139
20240909,142800,389252705,4645,4645,4645,4645,35
20240909,142700,389090130,4640,4645,4645,4640,752
20240909,142600,385600300,4645,4645,4645,4645,10
20240909,142500,385553850,4645,4645,4645,4645,1
20240909,142400,385549205,4640,4645,4645,4640,180
20240909,142300,384713505,4645,4640,4645,4640,401
20240909,142200,382852860,4645,4645,4645,4645,0
20240909,142100,382852860,4645,4645,4645,4645,0
20240909,142000,382852860,4645,4640,4645,4640,501
20240909,141900,380528215,4650,4650,4650,4650,0
20240909,141800,380528215,4650,4645,4650,4645,492
20240909,141700,378242760,4645,4645,4645,4645,0
20240909,141600,378242760,4645,4640,4645,4640,403
20240909,141500,376372825,4640,4640,4640,4640,0
20240909,141400,376372825,4640,4640,4640,4640,2
20240909,141300,376363545,4630,4640,4640,4630,250
20240909,141200,375204045,4640,4635,4640,4635,3
20240909,141100,375190135,4645,4645,4645,4645,0
20240909,141000,375190135,4645,4635,4645,4610,131
20240909,140900,374582385,4645,4640,4645,4640,705
20240909,140800,371311160,4640,4620,4640,4620,558
20240909,140700,368726400,4620,4615,4620,4610,715
20240909,140600,365429605,4635,4635,4635,4635,0
20240909,140500,365429605,4635,4635,4635,4635,0
20240909,140400,365429605,4635,4635,4635,4635,7
20240909,140300,365397160,4615,4615,4615,4615,20
20240909,140200,365304860,4640,4640,4640,4640,0
20240909,140100,365304860,4640,4640,4640,4640,0
20240909,140000,365304860,4640,4640,4640,4640,0
20240909,135900,365304860,4640,4640,4640,4640,0
20240909,135800,365304860,4640,4635,4640,4610,1413
20240909,135700,358770435,4640,4625,4640,4625,13
20240909,135600,358710280,4640,4640,4640,4640,1
20240909,135500,358705640,4640,4640,4640,4640,0
20240909,135400,358705640,4640,4640,4640,4640,10
20240909,135300,358659240,4640,4630,4640,4630,12
20240909,135200,358603670,4640,4640,4640,4640,1
20240909,135100,358599030,4640,4640,4640,4640,0
20240909,135000,358599030,4640,4635,4640,4635,382
20240909,134900,356828245,4635,4635,4635,4635,1
20240909,134800,356823610,4630,4625,4630,4625,626
20240909,134700,353927190,4625,4625,4625,4625,0
20240909,134600,353927190,4625,4620,4625,4620,13
20240909,134500,353867125,4620,4620,4620,4620,1
20240909,134400,353862505,4615,4615,4615,4615,25
20240909,134300,353747130,4625,4625,4625,4625,0
20240909,134200,353747130,4625,4625,4625,4625,0
20240909,134100,353747130,4625,4625,4625,4625,0
20240909,134000,353747130,4625,4620,4625,4620,9
20240909,133900,353705545,4620,4620,4620,4610,4051
20240909,133800,335010165,4630,4620,4630,4620,761
20240909,133700,331494315,4630,4625,4630,4620,555
20240909,133600,328928425,4630,4625,4630,4625,4
20240909,133500,328909920,4630,4615,4630,4615,1052
20240909,133400,324050340,4615,4615,4615,4615,0
20240909,133300,324050340,4615,4615,4615,4615,0
20240909,133200,324050340,4615,4615,4615,4615,20
20240909,133100,323958040,4615,4615,4615,4615,0
20240909,133000,323958040,4615,4610,4615,4610,26
20240909,132900,323838075,4615,4610,4615,4610,462
20240909,132800,321708245,4605,4605,4605,4605,32
20240909,132700,321560885,4610,4610,4610,4610,0
20240909,132600,321560885,4610,4605,4610,4605,26
20240909,132500,321441145,4605,4605,4605,4605,1
20240909,132400,321436540,4610,4605,4610,4605,13
20240909,132300,321376670,4610,4610,4610,4610,1
20240909,132200,321372060,4610,4605,4610,4605,462
20240909,132100,319244525,4595,4595,4595,4595,49
20240909,132000,319019370,4605,4605,4605,4605,14
20240909,131900,318954900,4605,4600,4605,4600,6
20240909,131800,318927290,4600,4600,4600,4600,110
20240909,131700,318421290,4605,4605,4605,4605,0
20240909,131600,318421290,4605,4605,4605,4605,0
20240909,131500,318421290,4605,4605,4605,4605,3
20240909,131400,318407475,4600,4600,4600,4600,2000
20240909,131300,309207475,4600,4600,4600,4600,0
20240909,131200,309207475,4600,4590,4600,4590,222
20240909,131100,308188475,4600,4600,4600,4600,921
20240909,131000,303951875,4600,4590,4600,4580,1793
20240909,130900,295719665,4590,4580,4590,4580,788
20240909,130800,292107365,4580,4580,4580,4575,265
20240909,130700,290893760,4580,4580,4580,4580,0
20240909,130600,290893760,4580,4580,4580,4580,0
20240909,130500,290893760,4580,4580,4580,4580,0
20240909,130400,290893760,4580,4580,4580,4580,18
20240909,130300,290811320,4580,4575,4580,4575,9
20240909,130200,290770140,4580,4580,4580,4580,1
20240909,130100,290765560,4585,4585,4585,4585,0
20240909,130000,290765560,4585,4585,4585,4585,2
20240909,125900,290756390,4575,4575,4575,4575,9
20240909,125800,290715215,4585,4585,4585,4585,0
20240909,125700,290715215,4585,4585,4585,4580,21
20240909,125600,290619020,4575,4585,4585,4575,22
20240909,125500,290518360,4585,4585,4585,4585,1
20240909,125400,290513775,4585,4570,4585,4570,184
20240909,125300,289672540,4570,4575,4575,4570,50
20240909,125200,289443985,4585,4585,4585,4585,0
20240909,125100,289443985,4585,4585,4585,4585,0
20240909,125000,289443985,4585,4580,4585,4580,8
20240909,124900,289407340,4575,4575,4575,4575,68
20240909,124800,289096240,4580,4580,4580,4580,0
20240909,124700,289096240,4580,4575,4580,4575,311
20240909,124600,287673360,4580,4575,4580,4575,506
20240909,124500,285357405,4580,4580,4580,4580,14
20240909,124400,285293285,4580,4575,4580,4575,112
20240909,124300,284780880,4580,4575,4580,4575,13
20240909,124200,284721400,4580,4580,4580,4580,0
20240909,124100,284721400,4580,4575,4580,4575,125
20240909,124000,284149510,4580,4580,4580,4580,0
20240909,123900,284149510,4580,4585,4585,4575,156
20240909,123800,283434305,4585,4585,4585,4585,0
20240909,123700,283434305,4585,4585,4585,4585,1
20240909,123600,283429720,4575,4575,4575,4575,1062
20240909,123500,278571070,4570,4575,4575,4570,24
20240909,123400,278461335,4585,4585,4585,4585,0
20240909,123300,278461335,4585,4580,4585,4580,1290
20240909,123200,272553125,4580,4580,4580,4580,3
20240909,123100,272539385,4570,4575,4575,4570,26
20240909,123000,272420510,4585,4585,4585,4585,0
20240909,122900,272420510,4585,4585,4585,4585,2
20240909,122800,272411340,4585,4585,4585,4585,0
20240909,122700,272411340,4585,4585,4585,4585,0
20240909,122600,272411340,4585,4570,4585,4570,18
20240909,122500,272329050,4585,4580,4585,4575,244
20240909,122400,271212700,4590,4590,4590,4590,0
20240909,122300,271212700,4590,4580,4590,4580,398
20240909,122200,269389830,4590,4590,4590,4590,0
20240909,122100,269389830,4590,4590,4590,4585,3
20240909,122000,269376065,4585,4585,4585,4585,304
20240909,121900,267982225,4585,4585,4585,4585,6
20240909,121800,267954715,4590,4585,4590,4580,801
20240909,121700,264284095,4590,4585,4590,4585,36
20240909,121600,264119030,4590,4580,4590,4580,380
20240909,121500,262377785,4580,4575,4580,4575,21
20240909,121400,262281705,4580,4580,4580,4580,0
20240909,121300,262281705,4580,4580,4580,4580,0
20240909,121200,262281705,4580,4575,4580,4575,4
20240909,121100,262263390,4580,4575,4580,4575,13
20240909,121000,262203890,4580,4580,4580,4580,192
20240909,120900,261324530,4580,4580,4580,4580,1
20240909,120800,261319950,4580,4570,4580,4570,31
20240909,120700,261178140,4580,4575,4580,4575,835
20240909,120600,257357875,4575,4575,4575,4575,0
20240909,120500,257357875,4575,4570,4575,4570,246
20240909,120400,256233645,4575,4570,4575,4570,1102
20240909,120300,251197495,4570,4565,4570,4565,194
20240909,120200,250311880,4565,4560,4565,4560,468
20240909,120100,248177790,4565,4565,4565,4565,30
20240909,120000,248040840,4565,4565,4565,4565,0
20240909,115900,248040840,4565,4565,4565,4565,110
20240909,115800,247538690,4560,4560,4560,4560,322
20240909,115700,246070370,4560,4555,4560,4555,207
20240909,115600,245127480,4545,4545,4545,4545,16
20240909,115500,245054760,4555,4555,4555,4555,0
20240909,115400,245054760,4555,4555,4555,4555,0
20240909,115300,245054760,4555,4555,4555,4555,20
20240909,115200,244963660,4555,4555,4555,4555,1
20240909,115100,244959105,4545,4550,4550,4545,35
20240909,115000,244800010,4555,4555,4555,4555,0
20240909,114900,244800010,4555,4555,4555,4555,0
20240909,114800,244800010,4555,4555,4555,4555,31
20240909,114700,244658805,4555,4555,4555,4555,0
20240909,114600,244658805,4555,4555,4555,4555,1
20240909,114500,244654250,4550,4555,4555,4550,13
20240909,114400,244595050,4555,4555,4555,4555,0
20240909,114300,244595050,4555,4550,4555,4550,2
20240909,114200,244585945,4555,4555,4555,4555,0
20240909,114100,244585945,4555,4555,4555,4555,0
20240909,114000,244585945,4555,4555,4555,4555,10
20240909,113900,244540395,4555,4555,4555,4555,1
20240909,113800,244535840,4550,4550,4550,4550,15
20240909,113700,244467590,4555,4555,4555,4555,0
20240909,113600,244467590,4555,4555,4555,4555,0
20240909,113500,244467590,4555,4555,4555,4555,0
20240909,113400,244467590,4555,4555,4555,4555,1
20240909,113300,244463035,4565,4565,4565,4565,0
20240909,113200,244463035,4565,4565,4565,4565,0
20240909,113100,244463035,4565,4560,4565,4560,331
20240909,113000,242953670,4560,4560,4560,4560,671
20240909,112900,239893910,4565,4565,4565,4565,0
20240909,112800,239893910,4565,4565,4565,4565,0
20240909,112700,239893910,4565,4565,4565,4565,148
20240909,112600,239218290,4565,4565,4565,4565,50
20240909,112500,238990040,4565,4565,4565,4565,0
20240909,112400,238990040,4565,4565,4565,4565,0
20240909,112300,238990040,4565,4560,4565,4560,223
20240909,112200,237973155,4560,4560,4560,4560,1
20240909,112100,237968595,4560,4560,4560,4560,2
20240909,112000,237959475,4560,4555,4560,4555,3
20240909,111900,237945805,4560,4560,4560,4560,686
20240909,111800,234817645,4560,4560,4560,4560,0
20240909,111700,234817645,4560,4560,4560,4560,156
20240909,111600,234106285,4555,4555,4555,4555,957
20240909,111500,229747150,4540,4540,4560,4540,101
20240909,111400,229288570,4540,4545,4560,4540,442
20240909,111300,227275905,4555,4550,4555,4550,661
20240909,111200,224268345,4550,4540,4550,4540,563
20240909,111100,221712315,4540,4540,4540,4540,1
20240909,111000,221707775,4540,4540,4540,4540,0
20240909,110900,221707775,4540,4540,4540,4540,3
20240909,110800,221694155,4540,4540,4540,4530,406
20240909,110700,219853425,4540,4535,4540,4535,484
20240909,110600,217658475,4535,4535,4535,4520,54
20240909,110500,217413885,4535,4520,4535,4520,311
20240909,110400,216004765,4540,4540,4540,4540,2
20240909,110300,215995685,4540,4535,4540,4535,172
20240909,110200,215215660,4535,4530,4535,4530,501
20240909,110100,212946125,4530,4530,4530,4530,0
20240909,110000,212946125,4530,4530,4530,4530,0
20240909,105900,212946125,4530,4530,4530,4530,3
20240909,105800,212932535,4530,4530,4530,4530,0
20240909,105700,212932535,4530,4530,4530,4530,4
20240909,105600,212914415,4530,4520,4530,4520,354
20240909,105500,211311605,4520,4515,4520,4515,153
20240909,105400,210620800,4515,4515,4515,4515,0
20240909,105300,210620800,4515,4515,4515,4515,0
20240909,105200,210620800,4515,4505,4515,4505,476
20240909,105100,208475045,4505,4480,4505,4480,1375
20240909,105000,202288365,4480,4490,4490,4480,51
20240909,104900,202059875,4490,4485,4490,4475,602
20240909,104800,199359260,4475,4475,4475,4475,57
20240909,104700,199104185,4475,4480,4480,4475,23
20240909,104600,199001250,4485,4485,4485,4485,8
20240909,104500,198965370,4485,4485,4485,4485,97
20240909,104400,198530325,4485,4485,4485,4485,0
20240909,104300,198530325,4485,4485,4485,4485,50
20240909,104200,198306075,4485,4485,4485,4485,8
20240909,104100,198270195,4495,4495,4495,4495,0
20240909,104000,198270195,4495,4495,4495,4495,1
20240909,103900,198265700,4475,4500,4500,4475,546
20240909,103800,195817190,4485,4500,4500,4485,485
20240909,103700,193641950,4500,4500,4500,4500,0
20240909,103600,193641950,4500,4500,4500,4500,0
20240909,103500,193641950,4500,4500,4500,4500,0
20240909,103400,193641950,4500,4500,4500,4495,211
20240909,103300,192693000,4500,4500,4500,4500,1
20240909,103200,192688500,4480,4480,4480,4480,16
20240909,103100,192616820,4500,4500,4500,4500,5
20240909,103000,192594320,4500,4500,4500,4500,10
20240909,102900,192549320,4480,4480,4480,4480,1444
20240909,102800,186080200,4500,4500,4500,4500,1
20240909,102700,186075700,4500,4500,4500,4500,0
20240909,102600,186075700,4500,4500,4500,4500,0
20240909,102500,186075700,4500,4480,4500,4480,62
20240909,102400,185797320,4500,4500,4500,4490,1073
20240909,102300,180969370,4495,4495,4495,4495,113
20240909,102200,180461435,4495,4495,4495,4495,1
20240909,102100,180456940,4490,4490,4490,4485,89
20240909,102000,180057485,4490,4485,4490,4485,61
20240909,101900,179783895,4485,4485,4485,4485,0
20240909,101800,179783895,4485,4485,4485,4485,10
20240909,101700,179739045,4485,4485,4485,4485,1
20240909,101600,179734560,4490,4485,4490,4460,1001
20240909,101500,175265370,4490,4485,4490,4485,1773
20240909,101400,167310845,4485,4485,4485,4485,20
20240909,101300,167221145,4485,4485,4485,4485,0
20240909,101200,167221145,4485,4480,4485,4480,5
20240909,101100,167198740,4480,4465,4480,4465,1074
20240909,101000,162393740,4475,4475,4475,4475,0
20240909,100900,162393740,4475,4470,4475,4470,34
20240909,100800,162241605,4475,4475,4475,4475,0
20240909,100700,162241605,4475,4475,4475,4475,5
20240909,100600,162219230,4485,4465,4485,4465,101
20240909,100500,161768245,4485,4485,4485,4485,0
20240909,100400,161768245,4485,4485,4485,4485,1
20240909,100300,161763760,4485,4480,4485,4480,333
20240909,100200,160271305,4485,4485,4485,4485,0
20240909,100100,160271305,4485,4485,4485,4485,0
20240909,100000,160271305,4485,4485,4485,4485,0
20240909,095900,160271305,4485,4460,4485,4460,299
20240909,095800,158934060,4475,4475,4475,4475,6
20240909,095700,158907210,4460,4465,4465,4460,35
20240909,095600,158751085,4485,4485,4485,4485,0
20240909,095500,158751085,4485,4485,4485,4485,0
20240909,095400,158751085,4485,4485,4485,4485,0
20240909,095300,158751085,4485,4485,4485,4485,114
20240909,095200,158239795,4460,4485,4485,4460,48
20240909,095100,158025690,4485,4485,4485,4485,4
20240909,095000,158007750,4500,4500,4500,4500,0
20240909,094900,158007750,4500,4475,4500,4475,500
20240909,094800,155761825,4485,4485,4485,4485,0
20240909,094700,155761825,4485,4485,4485,4485,0
20240909,094600,155761825,4485,4485,4485,4485,1
20240909,094500,155757340,4480,4450,4480,4450,1474
20240909,094400,149168010,4465,4465,4465,4450,106
20240909,094300,148696220,4480,4460,4480,4460,102
20240909,094200,148241260,4460,4470,4480,4460,2038
20240909,094100,139141550,4480,4470,4480,4470,5
20240909,094000,139119170,4470,4465,4470,4465,106
20240909,093900,138645870,4465,4460,4465,4460,102
20240909,093800,138190895,4460,4460,4460,4460,10
20240909,093700,138146295,4460,4460,4460,4460,200
20240909,093600,137254295,4460,4455,4460,4455,1421
20240909,093500,130916680,4450,4450,4450,4450,20
20240909,093400,130827680,4460,4460,4460,4460,1
20240909,093300,130823220,4440,4460,4465,4440,1892
20240909,093200,122390835,4470,4480,4490,4470,997
20240909,093100,117922035,4490,4475,4490,4470,746
20240909,093000,114587095,4490,4480,4490,4480,80
20240909,092900,114228685,4490,4480,4490,4480,770
20240909,092800,110778570,4480,4480,4480,4480,4
20240909,092700,110760650,4480,4460,4480,4460,12
20240909,092600,110707090,4480,4460,4480,4455,3925
20240909,092500,93218780,4475,4475,4475,4475,2
20240909,092400,93209830,4460,4475,4480,4460,642
20240909,092300,90343860,4475,4460,4475,4455,702
20240909,092200,87210895,4460,4455,4460,4455,503
20240909,092100,84970020,4455,4455,4455,4450,220
20240909,092000,83990970,4460,4460,4460,4460,102
20240909,091900,83536050,4455,4450,4455,4450,51
20240909,091800,83308890,4450,4425,4450,4425,3
20240909,091700,83295565,4450,4425,4450,4425,185
20240909,091600,82474350,4450,4450,4450,4450,2
20240909,091500,82465450,4455,4445,4455,4420,384
20240909,091400,80766075,4460,4450,4460,4450,11
20240909,091300,80717115,4425,4440,4450,4425,1138
20240909,091200,75670875,4430,4440,4450,4430,160
20240909,091100,74961535,4465,4465,4465,4465,0
20240909,091000,74961535,4465,4465,4465,4465,106
20240909,090900,74488245,4465,4445,4465,4445,478
20240909,090800,72359715,4415,4415,4450,4415,319
20240909,090700,70945835,4445,4440,4445,4430,1009
20240909,090600,66468835,4430,4415,4430,4410,3075
20240909,090500,52894005,4415,4410,4425,4410,512
20240909,090400,50636040,4410,4430,4430,4410,926
20240909,090300,46550710,4435,4435,4435,4405,1173
20240909,090200,41371540,4405,4430,4435,4405,1558
20240909,090100,34492330,4430,4430,4465,4410,957
20240909,090000,30262395,4470,4480,4480,4450,6656