KissMeData/294140/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,205800,673923780,4235,4235,4235,4235,2023
20240902,205700,673923780,4235,4235,4235,4235,0
20240902,205600,673923780,4235,4235,4235,4235,0
20240902,205500,673923780,4235,4235,4235,4235,0
20240902,205400,673923780,4235,4235,4235,4235,0
20240902,205300,673923780,4235,4235,4235,4235,0
20240902,205200,673923780,4235,4235,4235,4235,0
20240902,205100,673923780,4235,4235,4235,4235,0
20240902,205000,673923780,4235,4235,4235,4235,0
20240902,204900,673923780,4235,4235,4235,4235,0
20240902,204800,673923780,4235,4235,4235,4235,0
20240902,204700,673923780,4235,4235,4235,4235,0
20240902,204600,673923780,4235,4235,4235,4235,0
20240902,204500,673923780,4235,4235,4235,4235,0
20240902,204400,673923780,4235,4235,4235,4235,0
20240902,204300,673923780,4235,4235,4235,4235,0
20240902,204200,673923780,4235,4235,4235,4235,0
20240902,204100,673923780,4235,4235,4235,4235,0
20240902,204000,673923780,4235,4235,4235,4235,0
20240902,203900,673923780,4235,4235,4235,4235,0
20240902,203800,673923780,4235,4235,4235,4235,0
20240902,203700,673923780,4235,4235,4235,4235,0
20240902,203600,673923780,4235,4235,4235,4235,0
20240902,203500,673923780,4235,4235,4235,4235,0
20240902,203400,673923780,4235,4235,4235,4235,0
20240902,203300,673923780,4235,4235,4235,4235,0
20240902,203200,673923780,4235,4235,4235,4235,0
20240902,203100,673923780,4235,4235,4235,4235,0
20240902,203000,673923780,4235,4235,4235,4235,0
20240902,202900,673923780,4235,4235,4235,4235,0
20240902,202800,673923780,4235,4235,4235,4235,2023
20240902,202700,673923780,4235,4235,4235,4235,0
20240902,202600,673923780,4235,4235,4235,4235,0
20240902,202500,673923780,4235,4235,4235,4235,0
20240902,202400,673923780,4235,4235,4235,4235,0
20240902,202300,673923780,4235,4235,4235,4235,0
20240902,202200,673923780,4235,4235,4235,4235,0
20240902,202100,673923780,4235,4235,4235,4235,0
20240902,202000,673923780,4235,4235,4235,4235,0
20240902,201900,673923780,4235,4235,4235,4235,0
20240902,201800,673923780,4235,4235,4235,4235,0
20240902,201700,673923780,4235,4235,4235,4235,0
20240902,201600,673923780,4235,4235,4235,4235,0
20240902,201500,673923780,4235,4235,4235,4235,0
20240902,201400,673923780,4235,4235,4235,4235,0
20240902,201300,673923780,4235,4235,4235,4235,0
20240902,201200,673923780,4235,4235,4235,4235,0
20240902,201100,673923780,4235,4235,4235,4235,0
20240902,201000,673923780,4235,4235,4235,4235,0
20240902,200900,673923780,4235,4235,4235,4235,0
20240902,200800,673923780,4235,4235,4235,4235,0
20240902,200700,673923780,4235,4235,4235,4235,0
20240902,200600,673923780,4235,4235,4235,4235,0
20240902,200500,673923780,4235,4235,4235,4235,0
20240902,200400,673923780,4235,4235,4235,4235,0
20240902,200300,673923780,4235,4235,4235,4235,0
20240902,200200,673923780,4235,4235,4235,4235,0
20240902,200100,673923780,4235,4235,4235,4235,0
20240902,200000,673923780,4235,4235,4235,4235,0
20240902,195900,673923780,4235,4235,4235,4235,0
20240902,195800,673923780,4235,4235,4235,4235,2023
20240902,195700,673923780,4235,4235,4235,4235,0
20240902,195600,673923780,4235,4235,4235,4235,0
20240902,195500,673923780,4235,4235,4235,4235,0
20240902,195400,673923780,4235,4235,4235,4235,0
20240902,195300,673923780,4235,4235,4235,4235,0
20240902,195200,673923780,4235,4235,4235,4235,0
20240902,195100,673923780,4235,4235,4235,4235,0
20240902,195000,673923780,4235,4235,4235,4235,0
20240902,194900,673923780,4235,4235,4235,4235,0
20240902,194800,673923780,4235,4235,4235,4235,0
20240902,194700,673923780,4235,4235,4235,4235,0
20240902,194600,673923780,4235,4235,4235,4235,0
20240902,194500,673923780,4235,4235,4235,4235,0
20240902,194400,673923780,4235,4235,4235,4235,0
20240902,194300,673923780,4235,4235,4235,4235,0
20240902,194200,673923780,4235,4235,4235,4235,0
20240902,194100,673923780,4235,4235,4235,4235,0
20240902,194000,673923780,4235,4235,4235,4235,0
20240902,193900,673923780,4235,4235,4235,4235,0
20240902,193800,673923780,4235,4235,4235,4235,0
20240902,193700,673923780,4235,4235,4235,4235,0
20240902,193600,673923780,4235,4235,4235,4235,0
20240902,193500,673923780,4235,4235,4235,4235,0
20240902,193400,673923780,4235,4235,4235,4235,0
20240902,193300,673923780,4235,4235,4235,4235,0
20240902,193200,673923780,4235,4235,4235,4235,0
20240902,193100,673923780,4235,4235,4235,4235,0
20240902,193000,673923780,4235,4235,4235,4235,0
20240902,192900,673923780,4235,4235,4235,4235,0
20240902,192800,673923780,4235,4235,4235,4235,2023
20240902,192700,673923780,4235,4235,4235,4235,0
20240902,192600,673923780,4235,4235,4235,4235,0
20240902,192500,673923780,4235,4235,4235,4235,0
20240902,192400,673923780,4235,4235,4235,4235,0
20240902,192300,673923780,4235,4235,4235,4235,0
20240902,192200,673923780,4235,4235,4235,4235,0
20240902,192100,673923780,4235,4235,4235,4235,0
20240902,192000,673923780,4235,4235,4235,4235,0
20240902,191900,673923780,4235,4235,4235,4235,0
20240902,191800,673923780,4235,4235,4235,4235,0
20240902,191700,673923780,4235,4235,4235,4235,0
20240902,191600,673923780,4235,4235,4235,4235,0
20240902,191500,673923780,4235,4235,4235,4235,0
20240902,191400,673923780,4235,4235,4235,4235,0
20240902,191300,673923780,4235,4235,4235,4235,0
20240902,191200,673923780,4235,4235,4235,4235,0
20240902,191100,673923780,4235,4235,4235,4235,0
20240902,191000,673923780,4235,4235,4235,4235,0
20240902,190900,673923780,4235,4235,4235,4235,0
20240902,190800,673923780,4235,4235,4235,4235,0
20240902,190700,673923780,4235,4235,4235,4235,0
20240902,190600,673923780,4235,4235,4235,4235,0
20240902,190500,673923780,4235,4235,4235,4235,0
20240902,190400,673923780,4235,4235,4235,4235,0
20240902,190300,673923780,4235,4235,4235,4235,0
20240902,190200,673923780,4235,4235,4235,4235,0
20240902,190100,673923780,4235,4235,4235,4235,0
20240902,190000,673923780,4235,4235,4235,4235,0
20240902,185900,673923780,4235,4235,4235,4235,0
20240902,185800,673923780,4235,4235,4235,4235,2023
20240902,185700,673923780,4235,4235,4235,4235,0
20240902,185600,673923780,4235,4235,4235,4235,0
20240902,185500,673923780,4235,4235,4235,4235,0
20240902,185400,673923780,4235,4235,4235,4235,0
20240902,185300,673923780,4235,4235,4235,4235,0
20240902,185200,673923780,4235,4235,4235,4235,0
20240902,185100,673923780,4235,4235,4235,4235,0
20240902,185000,673923780,4235,4235,4235,4235,0
20240902,184900,673923780,4235,4235,4235,4235,0
20240902,184800,673923780,4235,4235,4235,4235,0
20240902,184700,673923780,4235,4235,4235,4235,0
20240902,184600,673923780,4235,4235,4235,4235,0
20240902,184500,673923780,4235,4235,4235,4235,0
20240902,184400,673923780,4235,4235,4235,4235,0
20240902,184300,673923780,4235,4235,4235,4235,0
20240902,184200,673923780,4235,4235,4235,4235,0
20240902,184100,673923780,4235,4235,4235,4235,0
20240902,184000,673923780,4235,4235,4235,4235,0
20240902,183900,673923780,4235,4235,4235,4235,0
20240902,183800,673923780,4235,4235,4235,4235,0
20240902,183700,673923780,4235,4235,4235,4235,0
20240902,183600,673923780,4235,4235,4235,4235,0
20240902,183500,673923780,4235,4235,4235,4235,0
20240902,183400,673923780,4235,4235,4235,4235,0
20240902,183300,673923780,4235,4235,4235,4235,0
20240902,183200,673923780,4235,4235,4235,4235,0
20240902,183100,673923780,4235,4235,4235,4235,0
20240902,183000,673923780,4235,4235,4235,4235,0
20240902,182900,673923780,4235,4235,4235,4235,0
20240902,182800,673923780,4235,4235,4235,4235,2023
20240902,182700,673923780,4235,4235,4235,4235,0
20240902,182600,673923780,4235,4235,4235,4235,0
20240902,182500,673923780,4235,4235,4235,4235,0
20240902,182400,673923780,4235,4235,4235,4235,0
20240902,182300,673923780,4235,4235,4235,4235,0
20240902,182200,673923780,4235,4235,4235,4235,0
20240902,182100,673923780,4235,4235,4235,4235,0
20240902,182000,673923780,4235,4235,4235,4235,0
20240902,181900,673923780,4235,4235,4235,4235,0
20240902,181800,673923780,4235,4235,4235,4235,0
20240902,181700,673923780,4235,4235,4235,4235,0
20240902,181600,673923780,4235,4235,4235,4235,0
20240902,181500,673923780,4235,4235,4235,4235,0
20240902,181400,673923780,4235,4235,4235,4235,0
20240902,181300,673923780,4235,4235,4235,4235,0
20240902,181200,673923780,4235,4235,4235,4235,0
20240902,181100,673923780,4235,4235,4235,4235,0
20240902,181000,673923780,4235,4235,4235,4235,0
20240902,180900,673923780,4235,4235,4235,4235,0
20240902,180800,673923780,4235,4235,4235,4235,0
20240902,180700,673923780,4235,4235,4235,4235,0
20240902,180600,673923780,4235,4235,4235,4235,0
20240902,180500,673923780,4235,4235,4235,4235,0
20240902,180400,673923780,4235,4235,4235,4235,0
20240902,180300,673923780,4235,4235,4235,4235,0
20240902,180200,673923780,4235,4235,4235,4235,0
20240902,180100,673923780,4235,4235,4235,4235,0
20240902,180000,673923780,4235,4235,4235,4235,0
20240902,175900,673923780,4235,4235,4235,4235,0
20240902,175800,673923780,4235,4235,4235,4235,2023
20240902,175700,673923780,4235,4235,4235,4235,0
20240902,175600,673923780,4235,4235,4235,4235,0
20240902,175500,673923780,4235,4235,4235,4235,0
20240902,175400,673923780,4235,4235,4235,4235,0
20240902,175300,673923780,4235,4235,4235,4235,0
20240902,175200,673923780,4235,4235,4235,4235,0
20240902,175100,673923780,4235,4235,4235,4235,0
20240902,175000,673923780,4235,4235,4235,4235,0
20240902,174900,673923780,4235,4235,4235,4235,0
20240902,174800,673923780,4235,4235,4235,4235,0
20240902,174700,673923780,4235,4235,4235,4235,0
20240902,174600,673923780,4235,4235,4235,4235,0
20240902,174500,673923780,4235,4235,4235,4235,0
20240902,174400,673923780,4235,4235,4235,4235,0
20240902,174300,673923780,4235,4235,4235,4235,0
20240902,174200,673923780,4235,4235,4235,4235,0
20240902,174100,673923780,4235,4235,4235,4235,0
20240902,174000,673923780,4235,4235,4235,4235,0
20240902,173900,673923780,4235,4235,4235,4235,0
20240902,173800,673923780,4235,4235,4235,4235,0
20240902,173700,673923780,4235,4235,4235,4235,0
20240902,173600,673923780,4235,4235,4235,4235,0
20240902,173500,673923780,4235,4235,4235,4235,0
20240902,173400,673923780,4235,4235,4235,4235,0
20240902,173300,673923780,4235,4235,4235,4235,0
20240902,173200,673923780,4235,4235,4235,4235,0
20240902,173100,673923780,4235,4235,4235,4235,0
20240902,173000,673923780,4235,4235,4235,4235,0
20240902,172900,673923780,4235,4235,4235,4235,0
20240902,172800,673923780,4235,4235,4235,4235,2023
20240902,172700,673923780,4235,4235,4235,4235,0
20240902,172600,673923780,4235,4235,4235,4235,0
20240902,172500,673923780,4235,4235,4235,4235,0
20240902,172400,673923780,4235,4235,4235,4235,0
20240902,172300,673923780,4235,4235,4235,4235,0
20240902,172200,673923780,4235,4235,4235,4235,0
20240902,172100,673923780,4235,4235,4235,4235,0
20240902,172000,673923780,4235,4235,4235,4235,0
20240902,171900,673923780,4235,4235,4235,4235,0
20240902,171800,673923780,4235,4235,4235,4235,0
20240902,171700,673923780,4235,4235,4235,4235,0
20240902,171600,673923780,4235,4235,4235,4235,0
20240902,171500,673923780,4235,4235,4235,4235,0
20240902,171400,673923780,4235,4235,4235,4235,0
20240902,171300,673923780,4235,4235,4235,4235,0
20240902,171200,673923780,4235,4235,4235,4235,0
20240902,171100,673923780,4235,4235,4235,4235,0
20240902,171000,673923780,4235,4235,4235,4235,0
20240902,170900,673923780,4235,4235,4235,4235,0
20240902,170800,673923780,4235,4235,4235,4235,0
20240902,170700,673923780,4235,4235,4235,4235,0
20240902,170600,673923780,4235,4235,4235,4235,0
20240902,170500,673923780,4235,4235,4235,4235,0
20240902,170400,673923780,4235,4235,4235,4235,0
20240902,170300,673923780,4235,4235,4235,4235,0
20240902,170200,673923780,4235,4235,4235,4235,0
20240902,170100,673923780,4235,4235,4235,4235,0
20240902,170000,673923780,4235,4235,4235,4235,0
20240902,165900,673923780,4235,4235,4235,4235,0
20240902,165800,673923780,4235,4235,4235,4235,2023
20240902,165700,673923780,4235,4235,4235,4235,0
20240902,165600,673923780,4235,4235,4235,4235,0
20240902,165500,673923780,4235,4235,4235,4235,0
20240902,165400,673923780,4235,4235,4235,4235,0
20240902,165300,673923780,4235,4235,4235,4235,0
20240902,165200,673923780,4235,4235,4235,4235,0
20240902,165100,673923780,4235,4235,4235,4235,0
20240902,165000,673923780,4235,4235,4235,4235,0
20240902,164900,673923780,4235,4235,4235,4235,0
20240902,164800,673923780,4235,4235,4235,4235,0
20240902,164700,673923780,4235,4235,4235,4235,0
20240902,164600,673923780,4235,4235,4235,4235,0
20240902,164500,673923780,4235,4235,4235,4235,0
20240902,164400,673923780,4235,4235,4235,4235,0
20240902,164300,673923780,4235,4235,4235,4235,0
20240902,164200,673923780,4235,4235,4235,4235,0
20240902,164100,673923780,4235,4235,4235,4235,0
20240902,164000,673923780,4235,4235,4235,4235,0
20240902,163900,673923780,4235,4235,4235,4235,0
20240902,163800,673923780,4235,4235,4235,4235,0
20240902,163700,673923780,4235,4235,4235,4235,0
20240902,163600,673923780,4235,4235,4235,4235,0
20240902,163500,673923780,4235,4235,4235,4235,0
20240902,163400,673923780,4235,4235,4235,4235,0
20240902,163300,673923780,4235,4235,4235,4235,0
20240902,163200,673923780,4235,4235,4235,4235,0
20240902,163100,673923780,4235,4235,4235,4235,0
20240902,163000,673923780,4235,4235,4235,4235,0
20240902,162900,673923780,4235,4235,4235,4235,0
20240902,162800,673923780,4235,4235,4235,4235,2023
20240902,162700,673923780,4235,4235,4235,4235,0
20240902,162600,673923780,4235,4235,4235,4235,0
20240902,162500,673923780,4235,4235,4235,4235,0
20240902,162400,673923780,4235,4235,4235,4235,0
20240902,162300,673923780,4235,4235,4235,4235,0
20240902,162200,673923780,4235,4235,4235,4235,0
20240902,162100,673923780,4235,4235,4235,4235,0
20240902,162000,673923780,4235,4235,4235,4235,0
20240902,161900,673923780,4235,4235,4235,4235,0
20240902,161800,673923780,4235,4235,4235,4235,0
20240902,161700,673923780,4235,4235,4235,4235,0
20240902,161600,673923780,4235,4235,4235,4235,0
20240902,161500,673923780,4235,4235,4235,4235,0
20240902,161400,673923780,4235,4235,4235,4235,0
20240902,161300,673923780,4235,4235,4235,4235,0
20240902,161200,673923780,4235,4235,4235,4235,0
20240902,161100,673923780,4235,4235,4235,4235,0
20240902,161000,673923780,4235,4235,4235,4235,0
20240902,160900,673923780,4235,4235,4235,4235,0
20240902,160800,673923780,4235,4235,4235,4235,0
20240902,160700,673923780,4235,4235,4235,4235,0
20240902,160600,673923780,4235,4235,4235,4235,0
20240902,160500,673923780,4235,4235,4235,4235,0
20240902,160400,673923780,4235,4235,4235,4235,0
20240902,160300,673923780,4235,4235,4235,4235,0
20240902,160200,673923780,4235,4235,4235,4235,0
20240902,160100,673923780,4235,4235,4235,4235,0
20240902,160000,673923780,4235,4235,4235,4235,0
20240902,155900,673923780,4235,4235,4235,4235,0
20240902,155800,673923780,4235,4235,4235,4235,2023
20240902,155700,673923780,4235,4235,4235,4235,0
20240902,155600,673923780,4235,4235,4235,4235,0
20240902,155500,673923780,4235,4235,4235,4235,0
20240902,155400,673923780,4235,4235,4235,4235,0
20240902,155300,673923780,4235,4235,4235,4235,0
20240902,155200,673923780,4235,4235,4235,4235,0
20240902,155100,673923780,4235,4235,4235,4235,0
20240902,155000,673923780,4235,4235,4235,4235,0
20240902,154900,673923780,4235,4235,4235,4235,0
20240902,154800,673923780,4235,4235,4235,4235,0
20240902,154700,673923780,4235,4235,4235,4235,0
20240902,154600,673923780,4235,4235,4235,4235,0
20240902,154500,673923780,4235,4235,4235,4235,0
20240902,154400,673923780,4235,4235,4235,4235,0
20240902,154300,673923780,4235,4235,4235,4235,0
20240902,154200,673923780,4235,4235,4235,4235,0
20240902,154100,673923780,4235,4235,4235,4235,0
20240902,154000,673923780,4235,4235,4235,4235,0
20240902,153900,673923780,4235,4235,4235,4235,0
20240902,153800,673923780,4235,4235,4235,4235,0
20240902,153700,673923780,4235,4235,4235,4235,0
20240902,153600,673923780,4235,4235,4235,4235,0
20240902,153500,673923780,4235,4235,4235,4235,0
20240902,153400,673923780,4235,4235,4235,4235,0
20240902,153300,673923780,4235,4235,4235,4235,0
20240902,153200,673923780,4235,4235,4235,4235,0
20240902,153100,673923780,4235,4235,4235,4235,0
20240902,153000,673923780,4235,4235,4235,4235,2023
20240902,152900,665356375,4260,4260,4260,4260,0
20240902,152800,665356375,4260,4260,4260,4260,0
20240902,152700,665356375,4260,4260,4260,4260,0
20240902,152600,665356375,4260,4260,4260,4260,0
20240902,152500,665356375,4260,4260,4260,4260,0
20240902,152400,665356375,4260,4260,4260,4260,0
20240902,152300,665356375,4260,4260,4260,4260,0
20240902,152200,665356375,4260,4260,4260,4260,0
20240902,152100,665356375,4260,4260,4260,4260,0
20240902,152000,665356375,4260,4260,4260,4260,0
20240902,151900,665356375,4260,4260,4260,4255,58
20240902,151800,665109495,4255,4250,4260,4250,134
20240902,151700,664539400,4250,4250,4255,4250,7
20240902,151600,664509645,4250,4250,4250,4250,97
20240902,151500,664097395,4255,4240,4255,4240,6
20240902,151400,664071880,4245,4250,4250,4245,1000
20240902,151300,659826875,4250,4250,4250,4250,0
20240902,151200,659826875,4250,4245,4250,4230,1488
20240902,151100,653507725,4250,4250,4250,4250,2
20240902,151000,653499225,4250,4250,4250,4250,0
20240902,150900,653499225,4250,4250,4250,4250,743
20240902,150800,650341475,4250,4250,4250,4250,324
20240902,150700,648964475,4250,4255,4255,4250,28
20240902,150600,648845465,4230,4255,4255,4230,324
20240902,150500,647471760,4245,4245,4255,4245,495
20240902,150400,645370455,4245,4245,4255,4245,1972
20240902,150300,636994960,4245,4245,4245,4245,332
20240902,150200,635585620,4240,4240,4240,4240,219
20240902,150100,634657060,4240,4240,4240,4240,31
20240902,150000,634525620,4245,4245,4245,4245,0
20240902,145900,634525620,4245,4240,4245,4230,1776
20240902,145800,626996370,4250,4250,4250,4250,3
20240902,145700,626983620,4250,4250,4250,4250,0
20240902,145600,626983620,4250,4240,4250,4240,22
20240902,145500,626890140,4250,4250,4250,4250,1
20240902,145400,626885890,4240,4240,4240,4240,5
20240902,145300,626864690,4240,4240,4240,4240,20
20240902,145200,626779890,4250,4250,4250,4250,4
20240902,145100,626762890,4240,4245,4245,4240,75
20240902,145000,626444865,4245,4250,4250,4245,217
20240902,144900,625523665,4245,4245,4245,4245,357
20240902,144800,624008200,4250,4245,4250,4245,41
20240902,144700,623834150,4245,4260,4260,4245,202
20240902,144600,622976040,4260,4265,4265,4260,429
20240902,144500,621146360,4260,4260,4260,4255,1244
20240902,144400,615846925,4250,4255,4255,4250,5
20240902,144300,615825670,4260,4250,4260,4250,10
20240902,144200,615783155,4250,4260,4260,4250,24
20240902,144100,615681015,4260,4250,4260,4235,676
20240902,144000,612806135,4250,4250,4250,4250,0
20240902,143900,612806135,4250,4245,4250,4245,731
20240902,143800,609702730,4245,4245,4245,4245,0
20240902,143700,609702730,4245,4245,4245,4245,0
20240902,143600,609702730,4245,4245,4245,4245,0
20240902,143500,609702730,4245,4235,4245,4235,239
20240902,143400,608690355,4230,4230,4230,4230,5
20240902,143300,608669205,4235,4235,4235,4235,0
20240902,143200,608669205,4235,4235,4235,4235,0
20240902,143100,608669205,4235,4235,4235,4230,414
20240902,143000,606917915,4235,4235,4235,4235,5
20240902,142900,606896740,4235,4235,4235,4235,31
20240902,142800,606765455,4235,4235,4235,4235,39
20240902,142700,606600290,4235,4235,4235,4235,245
20240902,142600,605562715,4210,4225,4235,4210,294
20240902,142500,604320510,4230,4230,4230,4230,42
20240902,142400,604142850,4230,4235,4235,4230,14
20240902,142300,604083570,4235,4235,4235,4235,19
20240902,142200,604003105,4235,4235,4235,4235,18
20240902,142100,603926875,4235,4230,4235,4210,14
20240902,142000,603867670,4230,4220,4230,4220,1949
20240902,141900,595640880,4220,4220,4220,4220,1
20240902,141800,595636660,4210,4210,4210,4210,0
20240902,141700,595636660,4210,4210,4210,4210,19
20240902,141600,595556670,4220,4205,4220,4205,363
20240902,141500,594028740,4205,4205,4215,4205,233
20240902,141400,593047235,4205,4210,4210,4205,255
20240902,141300,591974210,4210,4210,4210,4210,27
20240902,141200,591860540,4210,4210,4210,4205,1220
20240902,141100,586726060,4210,4210,4210,4210,150
20240902,141000,586094560,4215,4215,4215,4215,23
20240902,140900,585997615,4215,4215,4215,4215,1
20240902,140800,585993400,4215,4215,4215,4210,1762
20240902,140700,578569650,4215,4215,4215,4215,10
20240902,140600,578527500,4215,4215,4215,4215,18
20240902,140500,578451630,4215,4215,4215,4215,15
20240902,140400,578388405,4215,4215,4215,4215,26
20240902,140300,578278815,4215,4240,4240,4215,3369
20240902,140200,564039605,4245,4245,4245,4245,0
20240902,140100,564039605,4245,4245,4245,4245,5
20240902,140000,564018380,4240,4240,4240,4240,1
20240902,135900,564014140,4240,4240,4240,4240,0
20240902,135800,564014140,4240,4240,4240,4240,0
20240902,135700,564014140,4240,4240,4240,4240,0
20240902,135600,564014140,4240,4240,4240,4240,1749
20240902,135500,556598380,4225,4225,4225,4225,0
20240902,135400,556598380,4225,4225,4225,4225,0
20240902,135300,556598380,4225,4225,4225,4225,0
20240902,135200,556598380,4225,4240,4240,4225,121
20240902,135100,556086275,4240,4240,4240,4240,70
20240902,135000,555789475,4235,4225,4235,4225,44
20240902,134900,555603235,4235,4235,4235,4235,5
20240902,134800,555582060,4225,4225,4225,4225,40
20240902,134700,555413060,4235,4225,4235,4225,56
20240902,134600,555176440,4225,4225,4225,4225,0
20240902,134500,555176440,4225,4225,4225,4225,4
20240902,134400,555159540,4225,4225,4225,4225,0
20240902,134300,555159540,4225,4225,4225,4225,0
20240902,134200,555159540,4225,4225,4225,4225,2
20240902,134100,555151090,4235,4235,4235,4235,0
20240902,134000,555151090,4235,4220,4235,4220,20
20240902,133900,555066540,4220,4220,4220,4220,0
20240902,133800,555066540,4220,4220,4220,4220,0
20240902,133700,555066540,4220,4220,4220,4220,0
20240902,133600,555066540,4220,4240,4240,4220,3
20240902,133500,555053860,4220,4220,4220,4220,22
20240902,133400,554961020,4220,4220,4220,4220,0
20240902,133300,554961020,4220,4220,4240,4220,185
20240902,133200,554178320,4220,4220,4220,4220,100
20240902,133100,553756320,4220,4220,4220,4220,0
20240902,133000,553756320,4220,4220,4220,4220,489
20240902,132900,551692740,4220,4240,4240,4220,201
20240902,132800,550844500,4240,4240,4240,4240,0
20240902,132700,550844500,4240,4240,4240,4240,0
20240902,132600,550844500,4240,4235,4240,4220,5193
20240902,132500,528915405,4230,4240,4240,4230,304
20240902,132400,527629445,4240,4240,4240,4240,0
20240902,132300,527629445,4240,4240,4240,4240,6
20240902,132200,527604005,4230,4230,4230,4230,4
20240902,132100,527587085,4240,4230,4240,4230,4
20240902,132000,527570155,4240,4240,4240,4240,0
20240902,131900,527570155,4240,4240,4240,4240,0
20240902,131800,527570155,4240,4240,4240,4240,7
20240902,131700,527540475,4250,4250,4250,4250,0
20240902,131600,527540475,4250,4250,4250,4250,0
20240902,131500,527540475,4250,4250,4250,4250,0
20240902,131400,527540475,4250,4250,4250,4250,582
20240902,131300,525066975,4250,4230,4250,4230,2
20240902,131200,525058495,4250,4250,4250,4250,10
20240902,131100,525015995,4250,4250,4250,4250,14
20240902,131000,524956495,4250,4250,4250,4250,0
20240902,130900,524956495,4250,4240,4250,4230,95
20240902,130800,524554260,4250,4250,4250,4250,26
20240902,130700,524443760,4250,4250,4250,4250,533
20240902,130600,522178510,4250,4250,4250,4250,100
20240902,130500,521753510,4255,4250,4255,4250,841
20240902,130400,518176750,4255,4255,4255,4255,4
20240902,130300,518159730,4255,4255,4255,4255,4
20240902,130200,518142710,4250,4250,4250,4250,18
20240902,130100,518066210,4255,4255,4255,4255,13
20240902,130000,518010895,4255,4255,4255,4255,22
20240902,125900,517917285,4255,4255,4255,4255,11
20240902,125800,517870480,4250,4250,4250,4250,6
20240902,125700,517844980,4250,4260,4260,4250,6
20240902,125600,517819460,4260,4255,4260,4255,26
20240902,125500,517708810,4255,4255,4255,4255,5
20240902,125400,517687535,4255,4255,4255,4255,11
20240902,125300,517640730,4255,4255,4255,4255,317
20240902,125200,516291895,4250,4240,4250,4240,5004
20240902,125100,495074535,4240,4230,4240,4230,48
20240902,125000,494871035,4230,4235,4235,4230,829
20240902,124900,491362925,4230,4230,4230,4230,10
20240902,124800,491320625,4230,4230,4230,4230,0
20240902,124700,491320625,4230,4230,4230,4230,0
20240902,124600,491320625,4230,4230,4230,4230,10
20240902,124500,491278325,4230,4235,4240,4230,482
20240902,124400,489238485,4235,4235,4235,4235,300
20240902,124300,487967985,4235,4235,4235,4235,311
20240902,124200,486650900,4240,4240,4240,4240,14
20240902,124100,486591540,4240,4235,4240,4235,4
20240902,124000,486574590,4235,4235,4235,4235,10
20240902,123900,486532240,4220,4220,4220,4220,0
20240902,123800,486532240,4220,4225,4230,4220,38
20240902,123700,486371680,4220,4220,4220,4220,0
20240902,123600,486371680,4220,4220,4220,4220,10
20240902,123500,486329480,4220,4220,4220,4220,1
20240902,123400,486325260,4220,4225,4225,4220,51
20240902,123300,486109810,4225,4225,4225,4225,0
20240902,123200,486109810,4225,4250,4250,4225,202
20240902,123100,485253765,4250,4250,4250,4250,50
20240902,123000,485041265,4240,4240,4240,4240,0
20240902,122900,485041265,4240,4240,4240,4240,0
20240902,122800,485041265,4240,4240,4240,4235,106
20240902,122700,484592075,4240,4240,4240,4240,1
20240902,122600,484587835,4245,4245,4245,4245,0
20240902,122500,484587835,4245,4245,4245,4245,2
20240902,122400,484579345,4245,4245,4245,4245,2
20240902,122300,484570855,4245,4245,4245,4245,110
20240902,122200,484103905,4245,4225,4245,4225,528
20240902,122100,481871105,4230,4235,4235,4230,4
20240902,122000,481854180,4245,4245,4245,4245,5
20240902,121900,481832955,4250,4250,4250,4250,0
20240902,121800,481832955,4250,4250,4250,4250,2
20240902,121700,481824455,4255,4255,4255,4255,0
20240902,121600,481824455,4255,4255,4255,4255,0
20240902,121500,481824455,4255,4255,4255,4255,0
20240902,121400,481824455,4255,4255,4255,4255,0
20240902,121300,481824455,4255,4255,4255,4255,0
20240902,121200,481824455,4255,4255,4255,4255,1
20240902,121100,481820200,4250,4250,4250,4250,0
20240902,121000,481820200,4250,4250,4250,4250,5
20240902,120900,481798950,4250,4255,4255,4250,103
20240902,120800,481360715,4255,4250,4255,4250,8
20240902,120700,481326705,4255,4255,4255,4255,49
20240902,120600,481118210,4260,4260,4260,4260,0
20240902,120500,481118210,4260,4255,4260,4255,268
20240902,120400,479976590,4260,4260,4260,4250,451
20240902,120300,478055480,4260,4260,4260,4260,0
20240902,120200,478055480,4260,4260,4260,4260,0
20240902,120100,478055480,4260,4260,4260,4260,1
20240902,120000,478051220,4255,4255,4260,4255,5
20240902,115900,478029940,4255,4250,4255,4250,17
20240902,115800,477957645,4250,4250,4250,4250,53
20240902,115700,477732395,4250,4250,4250,4250,128
20240902,115600,477188395,4250,4250,4250,4250,12
20240902,115500,477137395,4250,4250,4250,4250,8
20240902,115400,477103395,4250,4250,4265,4250,23
20240902,115300,477005450,4250,4255,4255,4250,115
20240902,115200,476516200,4255,4255,4255,4255,0
20240902,115100,476516200,4255,4250,4255,4250,146
20240902,115000,475894975,4220,4220,4220,4220,1
20240902,114900,475890755,4215,4235,4235,4215,903
20240902,114800,472080625,4255,4255,4255,4255,0
20240902,114700,472080625,4255,4255,4255,4255,599
20240902,114600,469531880,4255,4255,4255,4255,11
20240902,114500,469485075,4230,4230,4230,4230,82
20240902,114400,469138215,4230,4240,4255,4230,2090
20240902,114300,460292505,4235,4225,4235,4220,373
20240902,114200,458717635,4230,4230,4230,4230,7
20240902,114100,458688025,4230,4230,4230,4230,65
20240902,114000,458413075,4235,4240,4240,4235,5
20240902,113900,458391890,4255,4255,4255,4255,0
20240902,113800,458391890,4255,4255,4255,4255,1
20240902,113700,458387635,4255,4240,4255,4240,12
20240902,113600,458336605,4250,4240,4250,4240,108
20240902,113500,457877665,4235,4235,4235,4235,1
20240902,113400,457873430,4235,4235,4250,4235,10
20240902,113300,457831035,4250,4250,4250,4250,14
20240902,113200,457771535,4235,4235,4235,4235,8
20240902,113100,457737655,4255,4250,4255,4250,27
20240902,113000,457622900,4230,4220,4230,4220,1124
20240902,112900,452878990,4220,4215,4220,4215,53
20240902,112800,452655580,4220,4220,4220,4220,24
20240902,112700,452554300,4215,4215,4215,4215,18
20240902,112600,452478430,4220,4220,4220,4220,299
20240902,112500,451216650,4220,4230,4230,4220,170
20240902,112400,450499125,4230,4230,4230,4230,17
20240902,112300,450427215,4250,4245,4250,4245,28
20240902,112200,450308340,4245,4250,4250,4245,11
20240902,112100,450261620,4250,4250,4250,4250,0
20240902,112000,450261620,4250,4250,4250,4250,0
20240902,111900,450261620,4250,4250,4250,4250,1
20240902,111800,450257370,4230,4250,4250,4230,66
20240902,111700,449977250,4250,4230,4250,4230,414
20240902,111600,448223930,4230,4230,4230,4230,0
20240902,111500,448223930,4230,4230,4230,4220,558
20240902,111400,445864205,4230,4235,4235,4220,27
20240902,111300,445750120,4210,4210,4210,4210,0
20240902,111200,445750120,4210,4225,4225,4210,2883
20240902,111100,433604660,4210,4210,4210,4210,0
20240902,111000,433604660,4210,4215,4250,4210,597
20240902,110900,431090505,4215,4220,4220,4215,363
20240902,110800,429560350,4215,4225,4225,4215,1000
20240902,110700,425342985,4220,4220,4220,4220,0
20240902,110600,425342985,4220,4240,4240,4220,379
20240902,110500,423742480,4240,4250,4250,4240,251
20240902,110400,422675760,4250,4250,4250,4250,48
20240902,110300,422471760,4250,4250,4250,4250,52
20240902,110200,422250760,4250,4250,4250,4250,7
20240902,110100,422221010,4250,4225,4250,4225,22
20240902,110000,422128010,4225,4225,4225,4225,21
20240902,105900,422039285,4250,4250,4250,4250,0
20240902,105800,422039285,4250,4250,4250,4250,2
20240902,105700,422030785,4250,4250,4250,4250,3
20240902,105600,422018035,4245,4250,4250,4230,165
20240902,105500,421316910,4245,4240,4245,4240,290
20240902,105400,420087070,4220,4220,4240,4220,43
20240902,105300,419905530,4240,4245,4245,4215,253
20240902,105200,418838825,4215,4245,4245,4215,1631
20240902,105100,411940860,4250,4260,4260,4250,849
20240902,105000,408332570,4260,4265,4265,4260,309
20240902,104900,407016000,4265,4265,4265,4265,200
20240902,104800,406163000,4265,4265,4265,4265,3
20240902,104700,406150205,4270,4270,4270,4270,597
20240902,104600,403601015,4275,4275,4275,4275,71
20240902,104500,403297490,4275,4275,4275,4265,579
20240902,104400,400825860,4275,4280,4280,4275,83
20240902,104300,400470885,4310,4310,4310,4310,1
20240902,104200,400466575,4285,4295,4295,4285,2014
20240902,104100,391816755,4295,4295,4295,4295,0
20240902,104000,391816755,4295,4310,4310,4295,13
20240902,103900,391760785,4310,4295,4310,4295,14
20240902,103800,391700640,4295,4300,4310,4295,4057
20240902,103700,374255605,4300,4310,4315,4300,86
20240902,103600,373884845,4300,4300,4300,4300,518
20240902,103500,371657445,4310,4305,4310,4300,231
20240902,103400,370663135,4305,4305,4305,4305,6
20240902,103300,370637305,4305,4305,4315,4300,1240
20240902,103200,365290265,4310,4310,4310,4300,11
20240902,103100,365242895,4310,4300,4310,4300,16
20240902,103000,365174055,4310,4310,4310,4310,117
20240902,102900,364669785,4295,4295,4295,4295,0
20240902,102800,364669785,4295,4295,4295,4295,4
20240902,102700,364652605,4315,4315,4315,4315,6
20240902,102600,364626715,4315,4300,4315,4300,114
20240902,102500,364136500,4275,4305,4310,4275,365
20240902,102400,362565435,4315,4315,4315,4305,55
20240902,102300,362328530,4305,4300,4315,4300,267
20240902,102200,361177310,4300,4300,4300,4270,80
20240902,102100,360833420,4300,4275,4300,4275,1039
20240902,102000,356371220,4275,4260,4285,4260,1159
20240902,101900,351417035,4270,4260,4270,4255,357
20240902,101800,349895330,4260,4255,4260,4255,530
20240902,101700,347640170,4255,4250,4255,4250,14
20240902,101600,347580635,4255,4250,4255,4250,182
20240902,101500,346806735,4255,4235,4255,4235,37
20240902,101400,346649320,4235,4235,4235,4235,608
20240902,101300,344074440,4255,4245,4255,4245,3
20240902,101200,344061695,4245,4245,4245,4225,40
20240902,101100,343891935,4245,4240,4245,4240,303
20240902,101000,342607190,4240,4240,4240,4240,228
20240902,100900,341640470,4240,4240,4240,4240,366
20240902,100800,340088630,4225,4215,4225,4215,700
20240902,100700,337135170,4220,4220,4220,4220,3
20240902,100600,337122510,4215,4215,4220,4215,142
20240902,100500,336523975,4220,4220,4220,4220,50
20240902,100400,336312975,4220,4215,4220,4210,2290
20240902,100300,326659670,4210,4215,4215,4205,1166
20240902,100200,321749160,4215,4220,4220,4215,1264
20240902,100100,316416180,4225,4240,4240,4225,2192
20240902,100000,307136330,4245,4250,4250,4245,57
20240902,095900,306894110,4255,4245,4260,4245,6
20240902,095800,306868585,4245,4240,4260,4240,330
20240902,095700,305467715,4245,4240,4245,4240,5
20240902,095600,305446505,4245,4245,4245,4245,84
20240902,095500,305089925,4245,4245,4245,4245,2
20240902,095400,305081435,4235,4245,4245,4235,69
20240902,095300,304789110,4245,4240,4245,4240,32
20240902,095200,304653400,4240,4240,4240,4240,363
20240902,095100,303114280,4240,4245,4245,4235,2424
20240902,095000,292848515,4245,4245,4245,4240,137
20240902,094900,292267600,4245,4245,4245,4245,108
20240902,094800,291809140,4260,4260,4260,4245,33
20240902,094700,291668980,4260,4260,4260,4260,402
20240902,094600,289956460,4260,4260,4260,4260,124
20240902,094500,289428220,4260,4260,4260,4260,76
20240902,094400,289104460,4260,4245,4265,4245,539
20240902,094300,286808420,4250,4225,4250,4225,1830
20240902,094200,279033860,4245,4235,4245,4235,460
20240902,094100,277085230,4235,4220,4235,4220,1003
20240902,094000,272843105,4220,4220,4230,4220,301
20240902,093900,271572775,4235,4220,4235,4220,31
20240902,093800,271441940,4235,4230,4235,4220,2823
20240902,093700,259520655,4225,4235,4235,4225,608
20240902,093600,256951775,4225,4225,4225,4225,0
20240902,093500,256951775,4225,4225,4225,4220,911
20240902,093400,253104100,4240,4240,4240,4240,1
20240902,093300,253099860,4225,4240,4240,4225,65
20240902,093200,252824575,4240,4240,4240,4240,3
20240902,093100,252811855,4225,4225,4225,4225,242
20240902,093000,251789405,4225,4250,4250,4225,4
20240902,092900,251772455,4250,4225,4250,4225,298
20240902,092800,250513380,4225,4220,4225,4220,527
20240902,092700,248289375,4225,4230,4230,4225,500
20240902,092600,246175325,4230,4230,4260,4230,682
20240902,092500,243284915,4230,4230,4230,4230,183
20240902,092400,242510825,4265,4230,4265,4225,904
20240902,092300,238675435,4230,4240,4240,4230,1045
20240902,092200,234247395,4240,4240,4240,4240,386
20240902,092100,232610755,4235,4265,4265,4235,960
20240902,092000,228540765,4265,4270,4270,4235,355
20240902,091900,227032915,4270,4240,4275,4240,550
20240902,091800,224700595,4240,4300,4300,4240,1266
20240902,091700,219280345,4300,4250,4300,4240,1188
20240902,091600,214219215,4250,4280,4280,4250,15
20240902,091500,214155315,4250,4295,4295,4240,4313
20240902,091400,195839680,4295,4320,4320,4230,3689
20240902,091300,180163325,4320,4305,4320,4290,22
20240902,091200,180068550,4295,4300,4305,4290,4899
20240902,091100,159015405,4300,4340,4340,4295,738
20240902,091000,155837355,4355,4325,4355,4325,206
20240902,090900,154945555,4325,4360,4360,4310,1274
20240902,090800,149437390,4360,4370,4370,4335,4462
20240902,090700,129999715,4360,4385,4400,4360,2741
20240902,090600,118002595,4385,4325,4400,4325,1940
20240902,090500,109519170,4325,4280,4325,4280,3476
20240902,090400,94564495,4270,4240,4285,4240,936
20240902,090300,90570970,4235,4255,4295,4220,7301
20240902,090200,59523050,4220,4365,4365,4175,9781
20240902,090100,17673640,4380,4415,4415,4370,3275
20240902,090000,3280180,4415,4470,4470,4415,738