KissMeData/089470/min/candle-20240903.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240903,195600,248109525,4510,4510,4510,4510,2237
20240903,195500,248109525,4510,4510,4510,4510,0
20240903,195400,248109525,4510,4510,4510,4510,0
20240903,195300,248109525,4510,4510,4510,4510,0
20240903,195200,248109525,4510,4510,4510,4510,0
20240903,195100,248109525,4510,4510,4510,4510,0
20240903,195000,248109525,4510,4510,4510,4510,0
20240903,194900,248109525,4510,4510,4510,4510,0
20240903,194800,248109525,4510,4510,4510,4510,0
20240903,194700,248109525,4510,4510,4510,4510,0
20240903,194600,248109525,4510,4510,4510,4510,0
20240903,194500,248109525,4510,4510,4510,4510,0
20240903,194400,248109525,4510,4510,4510,4510,0
20240903,194300,248109525,4510,4510,4510,4510,0
20240903,194200,248109525,4510,4510,4510,4510,0
20240903,194100,248109525,4510,4510,4510,4510,0
20240903,194000,248109525,4510,4510,4510,4510,0
20240903,193900,248109525,4510,4510,4510,4510,0
20240903,193800,248109525,4510,4510,4510,4510,0
20240903,193700,248109525,4510,4510,4510,4510,0
20240903,193600,248109525,4510,4510,4510,4510,0
20240903,193500,248109525,4510,4510,4510,4510,0
20240903,193400,248109525,4510,4510,4510,4510,0
20240903,193300,248109525,4510,4510,4510,4510,0
20240903,193200,248109525,4510,4510,4510,4510,0
20240903,193100,248109525,4510,4510,4510,4510,0
20240903,193000,248109525,4510,4510,4510,4510,0
20240903,192900,248109525,4510,4510,4510,4510,0
20240903,192800,248109525,4510,4510,4510,4510,0
20240903,192700,248109525,4510,4510,4510,4510,0
20240903,192600,248109525,4510,4510,4510,4510,2237
20240903,192500,248109525,4510,4510,4510,4510,0
20240903,192400,248109525,4510,4510,4510,4510,0
20240903,192300,248109525,4510,4510,4510,4510,0
20240903,192200,248109525,4510,4510,4510,4510,0
20240903,192100,248109525,4510,4510,4510,4510,0
20240903,192000,248109525,4510,4510,4510,4510,0
20240903,191900,248109525,4510,4510,4510,4510,0
20240903,191800,248109525,4510,4510,4510,4510,0
20240903,191700,248109525,4510,4510,4510,4510,0
20240903,191600,248109525,4510,4510,4510,4510,0
20240903,191500,248109525,4510,4510,4510,4510,0
20240903,191400,248109525,4510,4510,4510,4510,0
20240903,191300,248109525,4510,4510,4510,4510,0
20240903,191200,248109525,4510,4510,4510,4510,0
20240903,191100,248109525,4510,4510,4510,4510,0
20240903,191000,248109525,4510,4510,4510,4510,0
20240903,190900,248109525,4510,4510,4510,4510,0
20240903,190800,248109525,4510,4510,4510,4510,0
20240903,190700,248109525,4510,4510,4510,4510,0
20240903,190600,248109525,4510,4510,4510,4510,0
20240903,190500,248109525,4510,4510,4510,4510,0
20240903,190400,248109525,4510,4510,4510,4510,0
20240903,190300,248109525,4510,4510,4510,4510,0
20240903,190200,248109525,4510,4510,4510,4510,0
20240903,190100,248109525,4510,4510,4510,4510,0
20240903,190000,248109525,4510,4510,4510,4510,0
20240903,185900,248109525,4510,4510,4510,4510,0
20240903,185800,248109525,4510,4510,4510,4510,0
20240903,185700,248109525,4510,4510,4510,4510,0
20240903,185600,248109525,4510,4510,4510,4510,2237
20240903,185500,248109525,4510,4510,4510,4510,0
20240903,185400,248109525,4510,4510,4510,4510,0
20240903,185300,248109525,4510,4510,4510,4510,0
20240903,185200,248109525,4510,4510,4510,4510,0
20240903,185100,248109525,4510,4510,4510,4510,0
20240903,185000,248109525,4510,4510,4510,4510,0
20240903,184900,248109525,4510,4510,4510,4510,0
20240903,184800,248109525,4510,4510,4510,4510,0
20240903,184700,248109525,4510,4510,4510,4510,0
20240903,184600,248109525,4510,4510,4510,4510,0
20240903,184500,248109525,4510,4510,4510,4510,0
20240903,184400,248109525,4510,4510,4510,4510,0
20240903,184300,248109525,4510,4510,4510,4510,0
20240903,184200,248109525,4510,4510,4510,4510,0
20240903,184100,248109525,4510,4510,4510,4510,0
20240903,184000,248109525,4510,4510,4510,4510,0
20240903,183900,248109525,4510,4510,4510,4510,0
20240903,183800,248109525,4510,4510,4510,4510,0
20240903,183700,248109525,4510,4510,4510,4510,0
20240903,183600,248109525,4510,4510,4510,4510,0
20240903,183500,248109525,4510,4510,4510,4510,0
20240903,183400,248109525,4510,4510,4510,4510,0
20240903,183300,248109525,4510,4510,4510,4510,0
20240903,183200,248109525,4510,4510,4510,4510,0
20240903,183100,248109525,4510,4510,4510,4510,0
20240903,183000,248109525,4510,4510,4510,4510,0
20240903,182900,248109525,4510,4510,4510,4510,0
20240903,182800,248109525,4510,4510,4510,4510,0
20240903,182700,248109525,4510,4510,4510,4510,0
20240903,182600,248109525,4510,4510,4510,4510,2237
20240903,182500,248109525,4510,4510,4510,4510,0
20240903,182400,248109525,4510,4510,4510,4510,0
20240903,182300,248109525,4510,4510,4510,4510,0
20240903,182200,248109525,4510,4510,4510,4510,0
20240903,182100,248109525,4510,4510,4510,4510,0
20240903,182000,248109525,4510,4510,4510,4510,0
20240903,181900,248109525,4510,4510,4510,4510,0
20240903,181800,248109525,4510,4510,4510,4510,0
20240903,181700,248109525,4510,4510,4510,4510,0
20240903,181600,248109525,4510,4510,4510,4510,0
20240903,181500,248109525,4510,4510,4510,4510,0
20240903,181400,248109525,4510,4510,4510,4510,0
20240903,181300,248109525,4510,4510,4510,4510,0
20240903,181200,248109525,4510,4510,4510,4510,0
20240903,181100,248109525,4510,4510,4510,4510,0
20240903,181000,248109525,4510,4510,4510,4510,0
20240903,180900,248109525,4510,4510,4510,4510,0
20240903,180800,248109525,4510,4510,4510,4510,0
20240903,180700,248109525,4510,4510,4510,4510,0
20240903,180600,248109525,4510,4510,4510,4510,0
20240903,180500,248109525,4510,4510,4510,4510,0
20240903,180400,248109525,4510,4510,4510,4510,0
20240903,180300,248109525,4510,4510,4510,4510,0
20240903,180200,248109525,4510,4510,4510,4510,0
20240903,180100,248109525,4510,4510,4510,4510,0
20240903,180000,248109525,4510,4510,4510,4510,0
20240903,175900,248109525,4510,4510,4510,4510,0
20240903,175800,248109525,4510,4510,4510,4510,0
20240903,175700,248109525,4510,4510,4510,4510,0
20240903,175600,248109525,4510,4510,4510,4510,2237
20240903,175500,248109525,4510,4510,4510,4510,0
20240903,175400,248109525,4510,4510,4510,4510,0
20240903,175300,248109525,4510,4510,4510,4510,0
20240903,175200,248109525,4510,4510,4510,4510,0
20240903,175100,248109525,4510,4510,4510,4510,0
20240903,175000,248109525,4510,4510,4510,4510,0
20240903,174900,248109525,4510,4510,4510,4510,0
20240903,174800,248109525,4510,4510,4510,4510,0
20240903,174700,248109525,4510,4510,4510,4510,0
20240903,174600,248109525,4510,4510,4510,4510,0
20240903,174500,248109525,4510,4510,4510,4510,0
20240903,174400,248109525,4510,4510,4510,4510,0
20240903,174300,248109525,4510,4510,4510,4510,0
20240903,174200,248109525,4510,4510,4510,4510,0
20240903,174100,248109525,4510,4510,4510,4510,0
20240903,174000,248109525,4510,4510,4510,4510,0
20240903,173900,248109525,4510,4510,4510,4510,0
20240903,173800,248109525,4510,4510,4510,4510,0
20240903,173700,248109525,4510,4510,4510,4510,0
20240903,173600,248109525,4510,4510,4510,4510,0
20240903,173500,248109525,4510,4510,4510,4510,0
20240903,173400,248109525,4510,4510,4510,4510,0
20240903,173300,248109525,4510,4510,4510,4510,0
20240903,173200,248109525,4510,4510,4510,4510,0
20240903,173100,248109525,4510,4510,4510,4510,0
20240903,173000,248109525,4510,4510,4510,4510,0
20240903,172900,248109525,4510,4510,4510,4510,0
20240903,172800,248109525,4510,4510,4510,4510,0
20240903,172700,248109525,4510,4510,4510,4510,0
20240903,172600,248109525,4510,4510,4510,4510,2237
20240903,172500,248109525,4510,4510,4510,4510,0
20240903,172400,248109525,4510,4510,4510,4510,0
20240903,172300,248109525,4510,4510,4510,4510,0
20240903,172200,248109525,4510,4510,4510,4510,0
20240903,172100,248109525,4510,4510,4510,4510,0
20240903,172000,248109525,4510,4510,4510,4510,0
20240903,171900,248109525,4510,4510,4510,4510,0
20240903,171800,248109525,4510,4510,4510,4510,0
20240903,171700,248109525,4510,4510,4510,4510,0
20240903,171600,248109525,4510,4510,4510,4510,0
20240903,171500,248109525,4510,4510,4510,4510,0
20240903,171400,248109525,4510,4510,4510,4510,0
20240903,171300,248109525,4510,4510,4510,4510,0
20240903,171200,248109525,4510,4510,4510,4510,0
20240903,171100,248109525,4510,4510,4510,4510,0
20240903,171000,248109525,4510,4510,4510,4510,0
20240903,170900,248109525,4510,4510,4510,4510,0
20240903,170800,248109525,4510,4510,4510,4510,0
20240903,170700,248109525,4510,4510,4510,4510,0
20240903,170600,248109525,4510,4510,4510,4510,0
20240903,170500,248109525,4510,4510,4510,4510,0
20240903,170400,248109525,4510,4510,4510,4510,0
20240903,170300,248109525,4510,4510,4510,4510,0
20240903,170200,248109525,4510,4510,4510,4510,0
20240903,170100,248109525,4510,4510,4510,4510,0
20240903,170000,248109525,4510,4510,4510,4510,0
20240903,165900,248109525,4510,4510,4510,4510,0
20240903,165800,248109525,4510,4510,4510,4510,0
20240903,165700,248109525,4510,4510,4510,4510,0
20240903,165600,248109525,4510,4510,4510,4510,2237
20240903,165500,248109525,4510,4510,4510,4510,0
20240903,165400,248109525,4510,4510,4510,4510,0
20240903,165300,248109525,4510,4510,4510,4510,0
20240903,165200,248109525,4510,4510,4510,4510,0
20240903,165100,248109525,4510,4510,4510,4510,0
20240903,165000,248109525,4510,4510,4510,4510,0
20240903,164900,248109525,4510,4510,4510,4510,0
20240903,164800,248109525,4510,4510,4510,4510,0
20240903,164700,248109525,4510,4510,4510,4510,0
20240903,164600,248109525,4510,4510,4510,4510,0
20240903,164500,248109525,4510,4510,4510,4510,0
20240903,164400,248109525,4510,4510,4510,4510,0
20240903,164300,248109525,4510,4510,4510,4510,0
20240903,164200,248109525,4510,4510,4510,4510,0
20240903,164100,248109525,4510,4510,4510,4510,0
20240903,164000,248109525,4510,4510,4510,4510,0
20240903,163900,248109525,4510,4510,4510,4510,0
20240903,163800,248109525,4510,4510,4510,4510,0
20240903,163700,248109525,4510,4510,4510,4510,0
20240903,163600,248109525,4510,4510,4510,4510,0
20240903,163500,248109525,4510,4510,4510,4510,0
20240903,163400,248109525,4510,4510,4510,4510,0
20240903,163300,248109525,4510,4510,4510,4510,0
20240903,163200,248109525,4510,4510,4510,4510,0
20240903,163100,248109525,4510,4510,4510,4510,0
20240903,163000,248109525,4510,4510,4510,4510,0
20240903,162900,248109525,4510,4510,4510,4510,0
20240903,162800,248109525,4510,4510,4510,4510,0
20240903,162700,248109525,4510,4510,4510,4510,0
20240903,162600,248109525,4510,4510,4510,4510,2237
20240903,162500,248109525,4510,4510,4510,4510,0
20240903,162400,248109525,4510,4510,4510,4510,0
20240903,162300,248109525,4510,4510,4510,4510,0
20240903,162200,248109525,4510,4510,4510,4510,0
20240903,162100,248109525,4510,4510,4510,4510,0
20240903,162000,248109525,4510,4510,4510,4510,0
20240903,161900,248109525,4510,4510,4510,4510,0
20240903,161800,248109525,4510,4510,4510,4510,0
20240903,161700,248109525,4510,4510,4510,4510,0
20240903,161600,248109525,4510,4510,4510,4510,0
20240903,161500,248109525,4510,4510,4510,4510,0
20240903,161400,248109525,4510,4510,4510,4510,0
20240903,161300,248109525,4510,4510,4510,4510,0
20240903,161200,248109525,4510,4510,4510,4510,0
20240903,161100,248109525,4510,4510,4510,4510,0
20240903,161000,248109525,4510,4510,4510,4510,0
20240903,160900,248109525,4510,4510,4510,4510,0
20240903,160800,248109525,4510,4510,4510,4510,0
20240903,160700,248109525,4510,4510,4510,4510,0
20240903,160600,248109525,4510,4510,4510,4510,0
20240903,160500,248109525,4510,4510,4510,4510,0
20240903,160400,248109525,4510,4510,4510,4510,0
20240903,160300,248109525,4510,4510,4510,4510,0
20240903,160200,248109525,4510,4510,4510,4510,0
20240903,160100,248109525,4510,4510,4510,4510,0
20240903,160000,248109525,4510,4510,4510,4510,0
20240903,155900,248109525,4510,4510,4510,4510,0
20240903,155800,248109525,4510,4510,4510,4510,0
20240903,155700,248109525,4510,4510,4510,4510,0
20240903,155600,248109525,4510,4510,4510,4510,2237
20240903,155500,248109525,4510,4510,4510,4510,0
20240903,155400,248109525,4510,4510,4510,4510,0
20240903,155300,248109525,4510,4510,4510,4510,0
20240903,155200,248109525,4510,4510,4510,4510,0
20240903,155100,248109525,4510,4510,4510,4510,0
20240903,155000,248109525,4510,4510,4510,4510,0
20240903,154900,248109525,4510,4510,4510,4510,0
20240903,154800,248109525,4510,4510,4510,4510,0
20240903,154700,248109525,4510,4510,4510,4510,0
20240903,154600,248109525,4510,4510,4510,4510,0
20240903,154500,248109525,4510,4510,4510,4510,0
20240903,154400,248109525,4510,4510,4510,4510,0
20240903,154300,248109525,4510,4510,4510,4510,0
20240903,154200,248109525,4510,4510,4510,4510,0
20240903,154100,248109525,4510,4510,4510,4510,0
20240903,154000,248109525,4510,4510,4510,4510,0
20240903,153900,248109525,4510,4510,4510,4510,0
20240903,153800,248109525,4510,4510,4510,4510,0
20240903,153700,248109525,4510,4510,4510,4510,0
20240903,153600,248109525,4510,4510,4510,4510,0
20240903,153500,248109525,4510,4510,4510,4510,0
20240903,153400,248109525,4510,4510,4510,4510,0
20240903,153300,248109525,4510,4510,4510,4510,0
20240903,153200,248109525,4510,4510,4510,4510,0
20240903,153100,248109525,4510,4510,4510,4510,0
20240903,153000,248109525,4510,4510,4510,4510,2237
20240903,152900,238020655,4520,4520,4520,4520,0
20240903,152800,238020655,4520,4520,4520,4520,0
20240903,152700,238020655,4520,4520,4520,4520,0
20240903,152600,238020655,4520,4520,4520,4520,0
20240903,152500,238020655,4520,4520,4520,4520,0
20240903,152400,238020655,4520,4520,4520,4520,0
20240903,152300,238020655,4520,4520,4520,4520,0
20240903,152200,238020655,4520,4520,4520,4520,0
20240903,152100,238020655,4520,4520,4520,4520,0
20240903,152000,238020655,4520,4520,4520,4520,0
20240903,151900,238020655,4520,4515,4520,4515,9
20240903,151800,237980010,4525,4525,4525,4525,0
20240903,151700,237980010,4525,4525,4525,4525,34
20240903,151600,237826160,4525,4525,4525,4525,0
20240903,151500,237826160,4525,4515,4525,4515,48
20240903,151400,237609420,4510,4510,4510,4510,0
20240903,151300,237609420,4510,4510,4510,4510,0
20240903,151200,237609420,4510,4520,4520,4510,653
20240903,151100,234661090,4525,4525,4525,4525,10
20240903,151000,234615840,4530,4530,4530,4530,1
20240903,150900,234611310,4530,4530,4530,4530,1
20240903,150800,234606780,4525,4525,4525,4525,0
20240903,150700,234606780,4525,4520,4525,4520,331
20240903,150600,233110655,4530,4530,4530,4530,0
20240903,150500,233110655,4530,4530,4530,4530,0
20240903,150400,233110655,4530,4530,4530,4530,0
20240903,150300,233110655,4530,4530,4530,4530,0
20240903,150200,233110655,4530,4530,4530,4530,0
20240903,150100,233110655,4530,4530,4530,4530,1
20240903,150000,233106125,4520,4520,4520,4520,6
20240903,145900,233079005,4530,4520,4530,4520,27
20240903,145800,232956950,4525,4525,4525,4525,12
20240903,145700,232902650,4530,4530,4530,4530,1
20240903,145600,232898120,4525,4525,4525,4525,0
20240903,145500,232898120,4525,4525,4525,4525,530
20240903,145400,230499870,4530,4525,4530,4525,2
20240903,145300,230490815,4520,4530,4530,4520,112
20240903,145200,229984565,4525,4525,4525,4525,0
20240903,145100,229984565,4525,4525,4525,4525,194
20240903,145000,229106715,4535,4525,4535,4525,9
20240903,144900,229065980,4520,4520,4520,4520,0
20240903,144800,229065980,4520,4535,4535,4520,421
20240903,144700,227159040,4535,4535,4535,4535,0
20240903,144600,227159040,4535,4535,4535,4535,200
20240903,144500,226252040,4535,4535,4535,4535,0
20240903,144400,226252040,4535,4535,4535,4535,203
20240903,144300,225331435,4540,4540,4540,4540,200
20240903,144200,224423435,4540,4540,4540,4540,1
20240903,144100,224418895,4540,4535,4540,4535,200
20240903,144000,223511785,4535,4535,4535,4535,0
20240903,143900,223511785,4535,4535,4535,4535,200
20240903,143800,222604785,4540,4535,4540,4535,200
20240903,143700,221697730,4535,4535,4535,4535,1
20240903,143600,221693195,4520,4520,4520,4520,0
20240903,143500,221693195,4520,4520,4520,4520,0
20240903,143400,221693195,4520,4530,4535,4520,204
20240903,143300,220768155,4530,4525,4530,4525,200
20240903,143200,219862175,4530,4530,4530,4530,0
20240903,143100,219862175,4530,4530,4530,4530,200
20240903,143000,218956175,4530,4530,4530,4530,99
20240903,142900,218507705,4535,4530,4535,4530,1102
20240903,142800,213514645,4530,4530,4530,4530,0
20240903,142700,213514645,4530,4530,4530,4530,200
20240903,142600,212608645,4530,4525,4530,4525,200
20240903,142500,211702895,4530,4530,4530,4530,0
20240903,142400,211702895,4530,4530,4530,4530,200
20240903,142300,210796895,4525,4525,4525,4525,0
20240903,142200,210796895,4525,4525,4525,4525,400
20240903,142100,208986895,4520,4520,4520,4520,0
20240903,142000,208986895,4520,4520,4520,4520,30
20240903,141900,208851295,4515,4515,4515,4515,0
20240903,141800,208851295,4515,4515,4515,4515,1
20240903,141700,208846780,4530,4530,4530,4530,200
20240903,141600,207940780,4530,4530,4530,4530,200
20240903,141500,207034780,4530,4525,4530,4525,5
20240903,141400,207012150,4525,4525,4525,4525,200
20240903,141300,206107150,4530,4530,4530,4530,0
20240903,141200,206107150,4530,4525,4530,4525,200
20240903,141100,205202105,4525,4525,4525,4525,0
20240903,141000,205202105,4525,4525,4525,4525,200
20240903,140900,204297105,4525,4525,4525,4525,200
20240903,140800,203392105,4530,4530,4530,4530,0
20240903,140700,203392105,4530,4525,4530,4525,201
20240903,140600,202482575,4525,4525,4525,4525,0
20240903,140500,202482575,4525,4525,4525,4525,200
20240903,140400,201577575,4520,4520,4520,4520,200
20240903,140300,200673575,4520,4520,4520,4520,0
20240903,140200,200673575,4520,4520,4520,4520,200
20240903,140100,199769575,4520,4520,4520,4520,0
20240903,140000,199769575,4520,4520,4520,4520,200
20240903,135900,198865575,4520,4520,4520,4520,200
20240903,135800,197961575,4520,4520,4520,4520,0
20240903,135700,197961575,4520,4520,4520,4520,200
20240903,135600,197057575,4520,4520,4520,4520,0
20240903,135500,197057575,4520,4520,4520,4520,200
20240903,135400,196153575,4520,4520,4520,4520,200
20240903,135300,195249575,4515,4515,4515,4515,0
20240903,135200,195249575,4515,4520,4520,4515,290
20240903,135100,193939225,4520,4520,4520,4520,0
20240903,135000,193939225,4520,4520,4520,4520,711
20240903,134900,190725505,4520,4530,4530,4520,2623
20240903,134800,178850575,4540,4540,4540,4540,200
20240903,134700,177942575,4535,4535,4535,4535,200
20240903,134600,177035575,4530,4530,4530,4530,0
20240903,134500,177035575,4530,4530,4530,4525,641
20240903,134400,174133685,4535,4535,4535,4535,301
20240903,134300,172768650,4545,4540,4545,4540,201
20240903,134200,171855110,4555,4550,4555,4550,200
20240903,134100,170944985,4555,4555,4555,4555,0
20240903,134000,170944985,4555,4550,4555,4550,200
20240903,133900,170034805,4550,4550,4550,4550,0
20240903,133800,170034805,4550,4550,4550,4550,200
20240903,133700,169124805,4550,4545,4550,4545,200
20240903,133600,168215720,4545,4545,4545,4545,0
20240903,133500,168215720,4545,4540,4545,4540,200
20240903,133400,167307285,4540,4540,4540,4540,0
20240903,133300,167307285,4540,4540,4540,4540,200
20240903,133200,166399285,4540,4540,4540,4540,0
20240903,133100,166399285,4540,4540,4540,4540,200
20240903,133000,165491285,4540,4535,4540,4535,200
20240903,132900,164583345,4540,4540,4540,4540,0
20240903,132800,164583345,4540,4540,4540,4540,200
20240903,132700,163675345,4540,4540,4540,4540,0
20240903,132600,163675345,4540,4540,4540,4540,200
20240903,132500,162767345,4540,4540,4540,4540,200
20240903,132400,161859345,4540,4535,4540,4535,61
20240903,132300,161582705,4535,4535,4535,4535,200
20240903,132200,160675705,4540,4530,4540,4530,41
20240903,132100,160489965,4530,4530,4530,4525,664
20240903,132000,157482310,4540,4540,4540,4540,200
20240903,131900,156574310,4540,4540,4540,4540,0
20240903,131800,156574310,4540,4540,4540,4540,200
20240903,131700,155666310,4540,4540,4540,4540,0
20240903,131600,155666310,4540,4540,4540,4540,201
20240903,131500,154753770,4540,4540,4540,4540,0
20240903,131400,154753770,4540,4535,4540,4535,200
20240903,131300,153846015,4540,4540,4540,4540,200
20240903,131200,152938015,4540,4540,4540,4540,0
20240903,131100,152938015,4540,4540,4540,4540,200
20240903,131000,152030015,4540,4540,4540,4540,0
20240903,130900,152030015,4540,4540,4540,4540,200
20240903,130800,151122015,4540,4540,4540,4540,200
20240903,130700,150214015,4540,4540,4540,4540,0
20240903,130600,150214015,4540,4540,4540,4540,205
20240903,130500,149283315,4540,4540,4540,4540,0
20240903,130400,149283315,4540,4540,4540,4540,200
20240903,130300,148375315,4540,4540,4540,4540,200
20240903,130200,147467315,4535,4535,4535,4535,0
20240903,130100,147467315,4535,4530,4535,4530,201
20240903,130000,146555785,4540,4540,4540,4540,0
20240903,125900,146555785,4540,4535,4540,4535,401
20240903,125800,144736400,4540,4540,4540,4540,1
20240903,125700,144731860,4530,4530,4530,4530,0
20240903,125600,144731860,4530,4540,4540,4530,450
20240903,125500,142690345,4540,4540,4540,4540,0
20240903,125400,142690345,4540,4540,4540,4540,200
20240903,125300,141782345,4535,4535,4535,4535,0
20240903,125200,141782345,4535,4530,4535,4530,3
20240903,125100,141768750,4540,4535,4540,4535,200
20240903,125000,140861000,4540,4540,4540,4540,0
20240903,124900,140861000,4540,4540,4540,4540,200
20240903,124800,139953000,4540,4540,4540,4540,0
20240903,124700,139953000,4540,4540,4540,4540,200
20240903,124600,139045000,4540,4535,4540,4535,200
20240903,124500,138137005,4535,4535,4535,4535,1082
20240903,124400,133230135,4540,4555,4555,4540,430
20240903,124300,131274935,4550,4550,4550,4550,0
20240903,124200,131274935,4550,4550,4550,4550,200
20240903,124100,130364935,4545,4545,4545,4545,200
20240903,124000,129455935,4540,4540,4540,4540,0
20240903,123900,129455935,4540,4550,4555,4540,368
20240903,123800,127782265,4550,4550,4550,4550,0
20240903,123700,127782265,4550,4550,4550,4550,200
20240903,123600,126872265,4550,4550,4550,4550,0
20240903,123500,126872265,4550,4545,4550,4545,200
20240903,123400,125962350,4545,4545,4545,4545,200
20240903,123300,125053350,4545,4545,4545,4545,2
20240903,123200,125044260,4550,4550,4550,4550,200
20240903,123100,124134260,4545,4545,4545,4545,0
20240903,123000,124134260,4545,4540,4545,4540,207
20240903,122900,123193480,4540,4540,4540,4540,26
20240903,122800,123075440,4535,4535,4535,4535,0
20240903,122700,123075440,4535,4540,4540,4535,31
20240903,122600,122934825,4550,4550,4550,4550,0
20240903,122500,122934825,4550,4550,4550,4550,200
20240903,122400,122024825,4545,4545,4545,4545,201
20240903,122300,121111280,4540,4545,4545,4540,1100
20240903,122200,116117175,4560,4560,4560,4560,200
20240903,122100,115205175,4560,4560,4560,4560,0
20240903,122000,115205175,4560,4560,4560,4560,200
20240903,121900,114293175,4560,4560,4560,4560,0
20240903,121800,114293175,4560,4560,4560,4560,200
20240903,121700,113381175,4560,4560,4560,4560,200
20240903,121600,112469175,4560,4560,4560,4560,0
20240903,121500,112469175,4560,4555,4560,4555,200
20240903,121400,111557490,4560,4560,4560,4560,0
20240903,121300,111557490,4560,4560,4560,4560,200
20240903,121200,110645490,4560,4560,4560,4560,200
20240903,121100,109733490,4560,4560,4560,4560,0
20240903,121000,109733490,4560,4555,4560,4555,200
20240903,120900,108821515,4560,4560,4560,4560,0
20240903,120800,108821515,4560,4555,4560,4555,200
20240903,120700,107910445,4555,4550,4555,4550,200
20240903,120600,106999470,4555,4555,4555,4555,0
20240903,120500,106999470,4555,4555,4555,4555,200
20240903,120400,106088470,4550,4550,4550,4550,0
20240903,120300,106088470,4550,4550,4550,4550,200
20240903,120200,105178470,4545,4545,4545,4545,200
20240903,120100,104269470,4540,4540,4540,4540,0
20240903,120000,104269470,4540,4555,4555,4540,901
20240903,115900,100176280,4550,4550,4550,4550,5
20240903,115800,100153530,4555,4555,4555,4555,100
20240903,115700,99698030,4550,4550,4550,4550,0
20240903,115600,99698030,4550,4545,4550,4545,21
20240903,115500,99602530,4545,4545,4545,4545,30
20240903,115400,99466180,4540,4545,4545,4540,9
20240903,115300,99425305,4545,4555,4555,4545,102
20240903,115200,98960715,4555,4555,4555,4555,0
20240903,115100,98960715,4555,4550,4555,4550,100
20240903,115000,98505275,4555,4555,4555,4555,0
20240903,114900,98505275,4555,4550,4555,4550,100
20240903,114800,98049895,4550,4550,4550,4550,0
20240903,114700,98049895,4550,4550,4550,4550,100
20240903,114600,97594895,4550,4550,4550,4550,100
20240903,114500,97139895,4550,4550,4550,4550,0
20240903,114400,97139895,4550,4550,4550,4550,100
20240903,114300,96684895,4550,4550,4550,4550,2
20240903,114200,96675795,4555,4555,4555,4555,100
20240903,114100,96220295,4550,4550,4550,4550,30
20240903,114000,96083795,4550,4545,4550,4545,75
20240903,113900,95742575,4550,4550,4550,4550,204
20240903,113800,94814375,4550,4550,4550,4550,0
20240903,113700,94814375,4550,4550,4550,4550,203
20240903,113600,93890725,4550,4550,4550,4550,0
20240903,113500,93890725,4550,4550,4550,4550,100
20240903,113400,93435725,4550,4550,4550,4550,0
20240903,113300,93435725,4550,4550,4550,4550,100
20240903,113200,92980725,4550,4550,4550,4540,377
20240903,113100,91265965,4550,4550,4550,4550,0
20240903,113000,91265965,4550,4550,4550,4550,100
20240903,112900,90810965,4550,4550,4550,4550,0
20240903,112800,90810965,4550,4550,4550,4550,100
20240903,112700,90355965,4550,4550,4550,4550,0
20240903,112600,90355965,4550,4550,4550,4550,100
20240903,112500,89900965,4545,4545,4545,4545,99
20240903,112400,89451010,4540,4540,4540,4540,0
20240903,112300,89451010,4540,4545,4550,4540,101
20240903,112200,88991665,4545,4545,4545,4545,0
20240903,112100,88991665,4545,4545,4545,4545,100
20240903,112000,88537165,4540,4540,4540,4540,17
20240903,111900,88459985,4545,4545,4545,4545,100
20240903,111800,88005485,4545,4545,4545,4545,100
20240903,111700,87550985,4540,4540,4540,4540,29
20240903,111600,87419325,4545,4545,4545,4545,100
20240903,111500,86964825,4545,4545,4545,4545,0
20240903,111400,86964825,4545,4540,4545,4540,102
20240903,111300,86501245,4540,4540,4540,4540,0
20240903,111200,86501245,4540,4540,4540,4540,33
20240903,111100,86351425,4535,4535,4535,4535,90
20240903,111000,85943275,4530,4530,4530,4530,10
20240903,110900,85897975,4525,4525,4525,4525,0
20240903,110800,85897975,4525,4525,4525,4525,0
20240903,110700,85897975,4525,4525,4525,4525,0
20240903,110600,85897975,4525,4525,4525,4525,0
20240903,110500,85897975,4525,4525,4525,4525,0
20240903,110400,85897975,4525,4535,4540,4525,446
20240903,110300,83878195,4535,4535,4535,4535,0
20240903,110200,83878195,4535,4535,4535,4535,100
20240903,110100,83424695,4530,4530,4530,4530,31
20240903,110000,83284265,4535,4535,4535,4535,100
20240903,105900,82830765,4535,4535,4535,4535,0
20240903,105800,82830765,4535,4535,4535,4535,100
20240903,105700,82377265,4535,4535,4535,4535,100
20240903,105600,81923765,4535,4535,4535,4535,0
20240903,105500,81923765,4535,4535,4535,4535,100
20240903,105400,81470265,4535,4535,4535,4535,7
20240903,105300,81438520,4535,4535,4535,4535,100
20240903,105200,80985020,4530,4535,4535,4530,3
20240903,105100,80971425,4525,4525,4525,4525,1
20240903,105000,80966900,4525,4525,4525,4525,4
20240903,104900,80948800,4520,4520,4520,4520,0
20240903,104800,80948800,4520,4530,4535,4520,120
20240903,104700,80405155,4530,4530,4530,4530,1
20240903,104600,80400625,4530,4530,4530,4530,100
20240903,104500,79947625,4530,4525,4530,4525,201
20240903,104400,79037600,4520,4520,4520,4520,0
20240903,104300,79037600,4520,4520,4520,4520,0
20240903,104200,79037600,4520,4520,4520,4520,0
20240903,104100,79037600,4520,4530,4530,4520,104
20240903,104000,78566520,4525,4525,4525,4525,52
20240903,103900,78331220,4535,4530,4535,4530,100
20240903,103800,77877730,4535,4535,4535,4535,100
20240903,103700,77424230,4530,4530,4530,4530,1
20240903,103600,77419700,4530,4530,4530,4530,100
20240903,103500,76966700,4530,4530,4530,4530,0
20240903,103400,76966700,4530,4530,4530,4530,100
20240903,103300,76513700,4530,4530,4530,4530,0
20240903,103200,76513700,4530,4530,4530,4530,100
20240903,103100,76060700,4530,4525,4530,4525,103
20240903,103000,75594610,4520,4520,4520,4520,39
20240903,102900,75418330,4525,4525,4525,4525,100
20240903,102800,74965830,4530,4530,4530,4530,0
20240903,102700,74965830,4530,4525,4530,4525,100
20240903,102600,74512870,4530,4520,4530,4520,8
20240903,102500,74476660,4510,4510,4510,4510,191
20240903,102400,73615250,4505,4505,4505,4505,0
20240903,102300,73615250,4505,4505,4505,4505,0
20240903,102200,73615250,4505,4505,4505,4505,22
20240903,102100,73516140,4500,4510,4510,4500,2885
20240903,102000,60531170,4505,4505,4505,4505,0
20240903,101900,60531170,4505,4505,4505,4505,0
20240903,101800,60531170,4505,4505,4505,4505,30
20240903,101700,60396020,4505,4515,4515,4505,102
20240903,101600,59935510,4515,4515,4515,4515,0
20240903,101500,59935510,4515,4515,4515,4515,100
20240903,101400,59484010,4515,4515,4515,4515,0
20240903,101300,59484010,4515,4510,4515,4510,100
20240903,101200,59032520,4515,4515,4515,4515,0
20240903,101100,59032520,4515,4510,4515,4510,101
20240903,101000,58576705,4510,4505,4510,4505,125
20240903,100900,58013555,4505,4505,4505,4505,120
20240903,100800,57472955,4500,4505,4505,4500,260
20240903,100700,56302945,4505,4505,4505,4505,0
20240903,100600,56302945,4505,4505,4505,4505,100
20240903,100500,55852445,4500,4515,4520,4500,1056
20240903,100400,51098350,4520,4520,4520,4520,100
20240903,100300,50646350,4520,4520,4520,4520,100
20240903,100200,50194350,4520,4520,4520,4520,0
20240903,100100,50194350,4520,4515,4520,4515,231
20240903,100000,49150880,4515,4515,4515,4515,37
20240903,095900,48983825,4520,4520,4520,4515,950
20240903,095800,44693325,4525,4525,4525,4525,0
20240903,095700,44693325,4525,4525,4525,4525,153
20240903,095600,44001000,4530,4530,4530,4530,101
20240903,095500,43543470,4525,4525,4525,4525,0
20240903,095400,43543470,4525,4535,4535,4525,102
20240903,095300,43080920,4530,4530,4530,4530,0
20240903,095200,43080920,4530,4530,4530,4530,100
20240903,095100,42627920,4525,4525,4525,4525,49
20240903,095000,42406195,4535,4535,4535,4535,100
20240903,094900,41952695,4530,4530,4530,4530,100
20240903,094800,41499695,4525,4525,4525,4525,90
20240903,094700,41092445,4520,4520,4520,4520,0
20240903,094600,41092445,4520,4525,4525,4520,47
20240903,094500,40879955,4525,4525,4525,4525,100
20240903,094400,40427455,4520,4520,4520,4520,1
20240903,094300,40422935,4515,4515,4515,4515,46
20240903,094200,40215245,4520,4530,4535,4520,833
20240903,094100,36446765,4525,4525,4525,4525,0
20240903,094000,36446765,4525,4540,4540,4525,149
20240903,093900,35771030,4535,4535,4535,4535,0
20240903,093800,35771030,4535,4540,4540,4535,101
20240903,093700,35312990,4540,4540,4540,4540,0
20240903,093600,35312990,4540,4540,4540,4540,100
20240903,093500,34858990,4540,4540,4540,4540,103
20240903,093400,34391370,4540,4540,4540,4540,0
20240903,093300,34391370,4540,4540,4540,4540,100
20240903,093200,33937370,4540,4540,4540,4540,1
20240903,093100,33932830,4535,4550,4550,4530,4088
20240903,093000,15400295,4550,4550,4550,4550,67
20240903,092900,15095445,4545,4545,4545,4545,0
20240903,092800,15095445,4545,4545,4545,4545,1
20240903,092700,15090900,4540,4540,4540,4540,1
20240903,092600,15086360,4550,4550,4550,4550,100
20240903,092500,14631360,4550,4550,4550,4550,0
20240903,092400,14631360,4550,4545,4550,4545,100
20240903,092300,14176790,4545,4545,4545,4545,201
20240903,092200,13263245,4540,4540,4540,4540,0
20240903,092100,13263245,4540,4540,4540,4540,0
20240903,092000,13263245,4540,4550,4550,4540,483
20240903,091900,11070005,4555,4555,4555,4555,100
20240903,091800,10614505,4550,4550,4550,4550,5
20240903,091700,10591755,4550,4545,4550,4545,54
20240903,091600,10346110,4545,4545,4545,4545,103
20240903,091500,9877975,4540,4540,4540,4540,0
20240903,091400,9877975,4540,4550,4550,4540,1177
20240903,091300,4524825,4550,4550,4550,4550,0
20240903,091200,4524825,4550,4550,4550,4550,112
20240903,091100,4015225,4550,4550,4550,4550,0
20240903,091000,4015225,4550,4550,4550,4550,100
20240903,090900,3560225,4550,4550,4550,4550,100
20240903,090800,3105225,4545,4545,4545,4545,0
20240903,090700,3105225,4545,4530,4550,4530,185
20240903,090600,2264340,4520,4520,4520,4520,0
20240903,090500,2264340,4520,4520,4520,4520,70
20240903,090400,1947940,4525,4530,4530,4525,31
20240903,090300,1807640,4535,4535,4535,4535,4
20240903,090200,1789500,4540,4540,4540,4540,1
20240903,090100,1784960,4550,4550,4550,4550,0
20240903,090000,1784960,4550,4520,4550,4510,395