KissMeData/393210/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,212000,771970610,6000,6000,6000,6000,4093
20240909,211900,771970610,6000,6000,6000,6000,0
20240909,211800,771970610,6000,6000,6000,6000,0
20240909,211700,771970610,6000,6000,6000,6000,0
20240909,211600,771970610,6000,6000,6000,6000,0
20240909,211500,771970610,6000,6000,6000,6000,0
20240909,211400,771970610,6000,6000,6000,6000,0
20240909,211300,771970610,6000,6000,6000,6000,0
20240909,211200,771970610,6000,6000,6000,6000,0
20240909,211100,771970610,6000,6000,6000,6000,0
20240909,211000,771970610,6000,6000,6000,6000,0
20240909,210900,771970610,6000,6000,6000,6000,0
20240909,210800,771970610,6000,6000,6000,6000,0
20240909,210700,771970610,6000,6000,6000,6000,0
20240909,210600,771970610,6000,6000,6000,6000,0
20240909,210500,771970610,6000,6000,6000,6000,0
20240909,210400,771970610,6000,6000,6000,6000,0
20240909,210300,771970610,6000,6000,6000,6000,0
20240909,210200,771970610,6000,6000,6000,6000,0
20240909,210100,771970610,6000,6000,6000,6000,0
20240909,210000,771970610,6000,6000,6000,6000,0
20240909,205900,771970610,6000,6000,6000,6000,0
20240909,205800,771970610,6000,6000,6000,6000,0
20240909,205700,771970610,6000,6000,6000,6000,0
20240909,205600,771970610,6000,6000,6000,6000,0
20240909,205500,771970610,6000,6000,6000,6000,0
20240909,205400,771970610,6000,6000,6000,6000,0
20240909,205300,771970610,6000,6000,6000,6000,0
20240909,205200,771970610,6000,6000,6000,6000,0
20240909,205100,771970610,6000,6000,6000,6000,0
20240909,205000,771970610,6000,6000,6000,6000,4093
20240909,204900,771970610,6000,6000,6000,6000,0
20240909,204800,771970610,6000,6000,6000,6000,0
20240909,204700,771970610,6000,6000,6000,6000,0
20240909,204600,771970610,6000,6000,6000,6000,0
20240909,204500,771970610,6000,6000,6000,6000,0
20240909,204400,771970610,6000,6000,6000,6000,0
20240909,204300,771970610,6000,6000,6000,6000,0
20240909,204200,771970610,6000,6000,6000,6000,0
20240909,204100,771970610,6000,6000,6000,6000,0
20240909,204000,771970610,6000,6000,6000,6000,0
20240909,203900,771970610,6000,6000,6000,6000,0
20240909,203800,771970610,6000,6000,6000,6000,0
20240909,203700,771970610,6000,6000,6000,6000,0
20240909,203600,771970610,6000,6000,6000,6000,0
20240909,203500,771970610,6000,6000,6000,6000,0
20240909,203400,771970610,6000,6000,6000,6000,0
20240909,203300,771970610,6000,6000,6000,6000,0
20240909,203200,771970610,6000,6000,6000,6000,0
20240909,203100,771970610,6000,6000,6000,6000,0
20240909,203000,771970610,6000,6000,6000,6000,0
20240909,202900,771970610,6000,6000,6000,6000,0
20240909,202800,771970610,6000,6000,6000,6000,0
20240909,202700,771970610,6000,6000,6000,6000,0
20240909,202600,771970610,6000,6000,6000,6000,0
20240909,202500,771970610,6000,6000,6000,6000,0
20240909,202400,771970610,6000,6000,6000,6000,0
20240909,202300,771970610,6000,6000,6000,6000,0
20240909,202200,771970610,6000,6000,6000,6000,0
20240909,202100,771970610,6000,6000,6000,6000,0
20240909,202000,771970610,6000,6000,6000,6000,4093
20240909,201900,771970610,6000,6000,6000,6000,0
20240909,201800,771970610,6000,6000,6000,6000,0
20240909,201700,771970610,6000,6000,6000,6000,0
20240909,201600,771970610,6000,6000,6000,6000,0
20240909,201500,771970610,6000,6000,6000,6000,0
20240909,201400,771970610,6000,6000,6000,6000,0
20240909,201300,771970610,6000,6000,6000,6000,0
20240909,201200,771970610,6000,6000,6000,6000,0
20240909,201100,771970610,6000,6000,6000,6000,0
20240909,201000,771970610,6000,6000,6000,6000,0
20240909,200900,771970610,6000,6000,6000,6000,0
20240909,200800,771970610,6000,6000,6000,6000,0
20240909,200700,771970610,6000,6000,6000,6000,0
20240909,200600,771970610,6000,6000,6000,6000,0
20240909,200500,771970610,6000,6000,6000,6000,0
20240909,200400,771970610,6000,6000,6000,6000,0
20240909,200300,771970610,6000,6000,6000,6000,0
20240909,200200,771970610,6000,6000,6000,6000,0
20240909,200100,771970610,6000,6000,6000,6000,0
20240909,200000,771970610,6000,6000,6000,6000,0
20240909,195900,771970610,6000,6000,6000,6000,0
20240909,195800,771970610,6000,6000,6000,6000,0
20240909,195700,771970610,6000,6000,6000,6000,0
20240909,195600,771970610,6000,6000,6000,6000,0
20240909,195500,771970610,6000,6000,6000,6000,0
20240909,195400,771970610,6000,6000,6000,6000,0
20240909,195300,771970610,6000,6000,6000,6000,0
20240909,195200,771970610,6000,6000,6000,6000,0
20240909,195100,771970610,6000,6000,6000,6000,0
20240909,195000,771970610,6000,6000,6000,6000,4093
20240909,194900,771970610,6000,6000,6000,6000,0
20240909,194800,771970610,6000,6000,6000,6000,0
20240909,194700,771970610,6000,6000,6000,6000,0
20240909,194600,771970610,6000,6000,6000,6000,0
20240909,194500,771970610,6000,6000,6000,6000,0
20240909,194400,771970610,6000,6000,6000,6000,0
20240909,194300,771970610,6000,6000,6000,6000,0
20240909,194200,771970610,6000,6000,6000,6000,0
20240909,194100,771970610,6000,6000,6000,6000,0
20240909,194000,771970610,6000,6000,6000,6000,0
20240909,193900,771970610,6000,6000,6000,6000,0
20240909,193800,771970610,6000,6000,6000,6000,0
20240909,193700,771970610,6000,6000,6000,6000,0
20240909,193600,771970610,6000,6000,6000,6000,0
20240909,193500,771970610,6000,6000,6000,6000,0
20240909,193400,771970610,6000,6000,6000,6000,0
20240909,193300,771970610,6000,6000,6000,6000,0
20240909,193200,771970610,6000,6000,6000,6000,0
20240909,193100,771970610,6000,6000,6000,6000,0
20240909,193000,771970610,6000,6000,6000,6000,0
20240909,192900,771970610,6000,6000,6000,6000,0
20240909,192800,771970610,6000,6000,6000,6000,0
20240909,192700,771970610,6000,6000,6000,6000,0
20240909,192600,771970610,6000,6000,6000,6000,0
20240909,192500,771970610,6000,6000,6000,6000,0
20240909,192400,771970610,6000,6000,6000,6000,0
20240909,192300,771970610,6000,6000,6000,6000,0
20240909,192200,771970610,6000,6000,6000,6000,0
20240909,192100,771970610,6000,6000,6000,6000,0
20240909,192000,771970610,6000,6000,6000,6000,4093
20240909,191900,771970610,6000,6000,6000,6000,0
20240909,191800,771970610,6000,6000,6000,6000,0
20240909,191700,771970610,6000,6000,6000,6000,0
20240909,191600,771970610,6000,6000,6000,6000,0
20240909,191500,771970610,6000,6000,6000,6000,0
20240909,191400,771970610,6000,6000,6000,6000,0
20240909,191300,771970610,6000,6000,6000,6000,0
20240909,191200,771970610,6000,6000,6000,6000,0
20240909,191100,771970610,6000,6000,6000,6000,0
20240909,191000,771970610,6000,6000,6000,6000,0
20240909,190900,771970610,6000,6000,6000,6000,0
20240909,190800,771970610,6000,6000,6000,6000,0
20240909,190700,771970610,6000,6000,6000,6000,0
20240909,190600,771970610,6000,6000,6000,6000,0
20240909,190500,771970610,6000,6000,6000,6000,0
20240909,190400,771970610,6000,6000,6000,6000,0
20240909,190300,771970610,6000,6000,6000,6000,0
20240909,190200,771970610,6000,6000,6000,6000,0
20240909,190100,771970610,6000,6000,6000,6000,0
20240909,190000,771970610,6000,6000,6000,6000,0
20240909,185900,771970610,6000,6000,6000,6000,0
20240909,185800,771970610,6000,6000,6000,6000,0
20240909,185700,771970610,6000,6000,6000,6000,0
20240909,185600,771970610,6000,6000,6000,6000,0
20240909,185500,771970610,6000,6000,6000,6000,0
20240909,185400,771970610,6000,6000,6000,6000,0
20240909,185300,771970610,6000,6000,6000,6000,0
20240909,185200,771970610,6000,6000,6000,6000,0
20240909,185100,771970610,6000,6000,6000,6000,0
20240909,185000,771970610,6000,6000,6000,6000,4093
20240909,184900,771970610,6000,6000,6000,6000,0
20240909,184800,771970610,6000,6000,6000,6000,0
20240909,184700,771970610,6000,6000,6000,6000,0
20240909,184600,771970610,6000,6000,6000,6000,0
20240909,184500,771970610,6000,6000,6000,6000,0
20240909,184400,771970610,6000,6000,6000,6000,0
20240909,184300,771970610,6000,6000,6000,6000,0
20240909,184200,771970610,6000,6000,6000,6000,0
20240909,184100,771970610,6000,6000,6000,6000,0
20240909,184000,771970610,6000,6000,6000,6000,0
20240909,183900,771970610,6000,6000,6000,6000,0
20240909,183800,771970610,6000,6000,6000,6000,0
20240909,183700,771970610,6000,6000,6000,6000,0
20240909,183600,771970610,6000,6000,6000,6000,0
20240909,183500,771970610,6000,6000,6000,6000,0
20240909,183400,771970610,6000,6000,6000,6000,0
20240909,183300,771970610,6000,6000,6000,6000,0
20240909,183200,771970610,6000,6000,6000,6000,0
20240909,183100,771970610,6000,6000,6000,6000,0
20240909,183000,771970610,6000,6000,6000,6000,0
20240909,182900,771970610,6000,6000,6000,6000,0
20240909,182800,771970610,6000,6000,6000,6000,0
20240909,182700,771970610,6000,6000,6000,6000,0
20240909,182600,771970610,6000,6000,6000,6000,0
20240909,182500,771970610,6000,6000,6000,6000,0
20240909,182400,771970610,6000,6000,6000,6000,0
20240909,182300,771970610,6000,6000,6000,6000,0
20240909,182200,771970610,6000,6000,6000,6000,0
20240909,182100,771970610,6000,6000,6000,6000,0
20240909,182000,771970610,6000,6000,6000,6000,4093
20240909,181900,771970610,6000,6000,6000,6000,0
20240909,181800,771970610,6000,6000,6000,6000,0
20240909,181700,771970610,6000,6000,6000,6000,0
20240909,181600,771970610,6000,6000,6000,6000,0
20240909,181500,771970610,6000,6000,6000,6000,0
20240909,181400,771970610,6000,6000,6000,6000,0
20240909,181300,771970610,6000,6000,6000,6000,0
20240909,181200,771970610,6000,6000,6000,6000,0
20240909,181100,771970610,6000,6000,6000,6000,0
20240909,181000,771970610,6000,6000,6000,6000,0
20240909,180900,771970610,6000,6000,6000,6000,0
20240909,180800,771970610,6000,6000,6000,6000,0
20240909,180700,771970610,6000,6000,6000,6000,0
20240909,180600,771970610,6000,6000,6000,6000,0
20240909,180500,771970610,6000,6000,6000,6000,0
20240909,180400,771970610,6000,6000,6000,6000,0
20240909,180300,771970610,6000,6000,6000,6000,0
20240909,180200,771970610,6000,6000,6000,6000,0
20240909,180100,771970610,6000,6000,6000,6000,0
20240909,180000,771970610,6000,6000,6000,6000,0
20240909,175900,771970610,6000,6000,6000,6000,0
20240909,175800,771970610,6000,6000,6000,6000,0
20240909,175700,771970610,6000,6000,6000,6000,0
20240909,175600,771970610,6000,6000,6000,6000,0
20240909,175500,771970610,6000,6000,6000,6000,0
20240909,175400,771970610,6000,6000,6000,6000,0
20240909,175300,771970610,6000,6000,6000,6000,0
20240909,175200,771970610,6000,6000,6000,6000,0
20240909,175100,771970610,6000,6000,6000,6000,0
20240909,175000,771970610,6000,6000,6000,6000,4093
20240909,174900,771970610,6000,6000,6000,6000,0
20240909,174800,771970610,6000,6000,6000,6000,0
20240909,174700,771970610,6000,6000,6000,6000,0
20240909,174600,771970610,6000,6000,6000,6000,0
20240909,174500,771970610,6000,6000,6000,6000,0
20240909,174400,771970610,6000,6000,6000,6000,0
20240909,174300,771970610,6000,6000,6000,6000,0
20240909,174200,771970610,6000,6000,6000,6000,0
20240909,174100,771970610,6000,6000,6000,6000,0
20240909,174000,771970610,6000,6000,6000,6000,0
20240909,173900,771970610,6000,6000,6000,6000,0
20240909,173800,771970610,6000,6000,6000,6000,0
20240909,173700,771970610,6000,6000,6000,6000,0
20240909,173600,771970610,6000,6000,6000,6000,0
20240909,173500,771970610,6000,6000,6000,6000,0
20240909,173400,771970610,6000,6000,6000,6000,0
20240909,173300,771970610,6000,6000,6000,6000,0
20240909,173200,771970610,6000,6000,6000,6000,0
20240909,173100,771970610,6000,6000,6000,6000,0
20240909,173000,771970610,6000,6000,6000,6000,0
20240909,172900,771970610,6000,6000,6000,6000,0
20240909,172800,771970610,6000,6000,6000,6000,0
20240909,172700,771970610,6000,6000,6000,6000,0
20240909,172600,771970610,6000,6000,6000,6000,0
20240909,172500,771970610,6000,6000,6000,6000,0
20240909,172400,771970610,6000,6000,6000,6000,0
20240909,172300,771970610,6000,6000,6000,6000,0
20240909,172200,771970610,6000,6000,6000,6000,0
20240909,172100,771970610,6000,6000,6000,6000,0
20240909,172000,771970610,6000,6000,6000,6000,4093
20240909,171900,771970610,6000,6000,6000,6000,0
20240909,171800,771970610,6000,6000,6000,6000,0
20240909,171700,771970610,6000,6000,6000,6000,0
20240909,171600,771970610,6000,6000,6000,6000,0
20240909,171500,771970610,6000,6000,6000,6000,0
20240909,171400,771970610,6000,6000,6000,6000,0
20240909,171300,771970610,6000,6000,6000,6000,0
20240909,171200,771970610,6000,6000,6000,6000,0
20240909,171100,771970610,6000,6000,6000,6000,0
20240909,171000,771970610,6000,6000,6000,6000,0
20240909,170900,771970610,6000,6000,6000,6000,0
20240909,170800,771970610,6000,6000,6000,6000,0
20240909,170700,771970610,6000,6000,6000,6000,0
20240909,170600,771970610,6000,6000,6000,6000,0
20240909,170500,771970610,6000,6000,6000,6000,0
20240909,170400,771970610,6000,6000,6000,6000,0
20240909,170300,771970610,6000,6000,6000,6000,0
20240909,170200,771970610,6000,6000,6000,6000,0
20240909,170100,771970610,6000,6000,6000,6000,0
20240909,170000,771970610,6000,6000,6000,6000,0
20240909,165900,771970610,6000,6000,6000,6000,0
20240909,165800,771970610,6000,6000,6000,6000,0
20240909,165700,771970610,6000,6000,6000,6000,0
20240909,165600,771970610,6000,6000,6000,6000,0
20240909,165500,771970610,6000,6000,6000,6000,0
20240909,165400,771970610,6000,6000,6000,6000,0
20240909,165300,771970610,6000,6000,6000,6000,0
20240909,165200,771970610,6000,6000,6000,6000,0
20240909,165100,771970610,6000,6000,6000,6000,0
20240909,165000,771970610,6000,6000,6000,6000,4093
20240909,164900,771970610,6000,6000,6000,6000,0
20240909,164800,771970610,6000,6000,6000,6000,0
20240909,164700,771970610,6000,6000,6000,6000,0
20240909,164600,771970610,6000,6000,6000,6000,0
20240909,164500,771970610,6000,6000,6000,6000,0
20240909,164400,771970610,6000,6000,6000,6000,0
20240909,164300,771970610,6000,6000,6000,6000,0
20240909,164200,771970610,6000,6000,6000,6000,0
20240909,164100,771970610,6000,6000,6000,6000,0
20240909,164000,771970610,6000,6000,6000,6000,0
20240909,163900,771970610,6000,6000,6000,6000,0
20240909,163800,771970610,6000,6000,6000,6000,0
20240909,163700,771970610,6000,6000,6000,6000,0
20240909,163600,771970610,6000,6000,6000,6000,0
20240909,163500,771970610,6000,6000,6000,6000,0
20240909,163400,771970610,6000,6000,6000,6000,0
20240909,163300,771970610,6000,6000,6000,6000,0
20240909,163200,771970610,6000,6000,6000,6000,0
20240909,163100,771970610,6000,6000,6000,6000,0
20240909,163000,771970610,6000,6000,6000,6000,0
20240909,162900,771970610,6000,6000,6000,6000,0
20240909,162800,771970610,6000,6000,6000,6000,0
20240909,162700,771970610,6000,6000,6000,6000,0
20240909,162600,771970610,6000,6000,6000,6000,0
20240909,162500,771970610,6000,6000,6000,6000,0
20240909,162400,771970610,6000,6000,6000,6000,0
20240909,162300,771970610,6000,6000,6000,6000,0
20240909,162200,771970610,6000,6000,6000,6000,0
20240909,162100,771970610,6000,6000,6000,6000,0
20240909,162000,771970610,6000,6000,6000,6000,4093
20240909,161900,771970610,6000,6000,6000,6000,0
20240909,161800,771970610,6000,6000,6000,6000,0
20240909,161700,771970610,6000,6000,6000,6000,0
20240909,161600,771970610,6000,6000,6000,6000,0
20240909,161500,771970610,6000,6000,6000,6000,0
20240909,161400,771970610,6000,6000,6000,6000,0
20240909,161300,771970610,6000,6000,6000,6000,0
20240909,161200,771970610,6000,6000,6000,6000,0
20240909,161100,771970610,6000,6000,6000,6000,0
20240909,161000,771970610,6000,6000,6000,6000,0
20240909,160900,771970610,6000,6000,6000,6000,0
20240909,160800,771970610,6000,6000,6000,6000,0
20240909,160700,771970610,6000,6000,6000,6000,0
20240909,160600,771970610,6000,6000,6000,6000,0
20240909,160500,771970610,6000,6000,6000,6000,0
20240909,160400,771970610,6000,6000,6000,6000,0
20240909,160300,771970610,6000,6000,6000,6000,0
20240909,160200,771970610,6000,6000,6000,6000,0
20240909,160100,771970610,6000,6000,6000,6000,0
20240909,160000,771970610,6000,6000,6000,6000,0
20240909,155900,771970610,6000,6000,6000,6000,0
20240909,155800,771970610,6000,6000,6000,6000,0
20240909,155700,771970610,6000,6000,6000,6000,0
20240909,155600,771970610,6000,6000,6000,6000,0
20240909,155500,771970610,6000,6000,6000,6000,0
20240909,155400,771970610,6000,6000,6000,6000,0
20240909,155300,771970610,6000,6000,6000,6000,0
20240909,155200,771970610,6000,6000,6000,6000,0
20240909,155100,771970610,6000,6000,6000,6000,0
20240909,155000,771970610,6000,6000,6000,6000,4093
20240909,154900,771970610,6000,6000,6000,6000,0
20240909,154800,771970610,6000,6000,6000,6000,0
20240909,154700,771970610,6000,6000,6000,6000,0
20240909,154600,771970610,6000,6000,6000,6000,0
20240909,154500,771970610,6000,6000,6000,6000,0
20240909,154400,771970610,6000,6000,6000,6000,0
20240909,154300,771970610,6000,6000,6000,6000,0
20240909,154200,771970610,6000,6000,6000,6000,0
20240909,154100,771970610,6000,6000,6000,6000,0
20240909,154000,771970610,6000,6000,6000,6000,0
20240909,153900,771970610,6000,6000,6000,6000,0
20240909,153800,771970610,6000,6000,6000,6000,0
20240909,153700,771970610,6000,6000,6000,6000,0
20240909,153600,771970610,6000,6000,6000,6000,0
20240909,153500,771970610,6000,6000,6000,6000,0
20240909,153400,771970610,6000,6000,6000,6000,0
20240909,153300,771970610,6000,6000,6000,6000,0
20240909,153200,771970610,6000,6000,6000,6000,0
20240909,153100,771970610,6000,6000,6000,6000,0
20240909,153000,771970610,6000,6000,6000,6000,4093
20240909,152900,747412610,6000,6000,6000,6000,0
20240909,152800,747412610,6000,6000,6000,6000,0
20240909,152700,747412610,6000,6000,6000,6000,0
20240909,152600,747412610,6000,6000,6000,6000,0
20240909,152500,747412610,6000,6000,6000,6000,0
20240909,152400,747412610,6000,6000,6000,6000,0
20240909,152300,747412610,6000,6000,6000,6000,0
20240909,152200,747412610,6000,6000,6000,6000,0
20240909,152100,747412610,6000,6000,6000,6000,0
20240909,152000,747412610,6000,6000,6000,6000,0
20240909,151900,747412610,6000,6040,6040,6000,74
20240909,151800,746967250,6000,6000,6000,6000,100
20240909,151700,746367250,6010,6040,6040,6000,1400
20240909,151600,737948180,6040,6040,6040,6040,100
20240909,151500,737344180,6040,6040,6040,6040,0
20240909,151400,737344180,6040,6040,6040,6040,420
20240909,151300,734807380,6040,6020,6040,6020,344
20240909,151200,732732500,6020,6020,6020,6020,2
20240909,151100,732720460,6040,6020,6040,6020,254
20240909,151000,731186380,6040,6040,6040,6040,0
20240909,150900,731186380,6040,6050,6050,6040,276
20240909,150800,729518180,6050,6050,6050,6050,1
20240909,150700,729512130,6020,6020,6020,6020,12
20240909,150600,729439890,6020,6020,6020,6020,0
20240909,150500,729439890,6020,6020,6020,6010,672
20240909,150400,725395010,6020,6020,6020,6020,0
20240909,150300,725395010,6020,6020,6020,6020,0
20240909,150200,725395010,6020,6020,6020,6020,0
20240909,150100,725395010,6020,6020,6020,6020,0
20240909,150000,725395010,6020,6020,6020,6020,0
20240909,145900,725395010,6020,6030,6070,6020,65
20240909,145800,725003420,6030,6030,6030,6030,201
20240909,145700,723791390,6040,6050,6050,6040,271
20240909,145600,722153290,6050,6050,6050,6050,182
20240909,145500,721052190,6050,6050,6050,6050,0
20240909,145400,721052190,6050,6050,6050,6050,0
20240909,145300,721052190,6050,6050,6050,6050,49
20240909,145200,720755740,6050,6050,6050,6050,24
20240909,145100,720610540,6050,6060,6060,6050,46
20240909,145000,720331790,6090,6090,6090,6090,0
20240909,144900,720331790,6090,6090,6090,6090,0
20240909,144800,720331790,6090,6090,6090,6090,0
20240909,144700,720331790,6090,6090,6090,6090,0
20240909,144600,720331790,6090,6090,6090,6090,0
20240909,144500,720331790,6090,6090,6090,6090,0
20240909,144400,720331790,6090,6090,6090,6090,1
20240909,144300,720325700,6040,6040,6040,6040,0
20240909,144200,720325700,6040,6070,6070,6040,286
20240909,144100,718597150,6070,6080,6080,6070,120
20240909,144000,717868150,6080,6080,6080,6080,20
20240909,143900,717746550,6080,6080,6080,6080,0
20240909,143800,717746550,6080,6080,6080,6080,1
20240909,143700,717740470,6090,6090,6090,6090,131
20240909,143600,716942680,6090,6090,6090,6090,0
20240909,143500,716942680,6090,6090,6090,6090,0
20240909,143400,716942680,6090,6090,6090,6090,100
20240909,143300,716333680,6090,6090,6090,6090,50
20240909,143200,716029180,6090,6090,6090,6090,151
20240909,143100,715109590,6090,6090,6090,6090,204
20240909,143000,713867230,6080,6090,6090,6080,49
20240909,142900,713569280,6080,6080,6080,6080,0
20240909,142800,713569280,6080,6080,6080,6080,1
20240909,142700,713563200,6110,6110,6110,6110,1
20240909,142600,713557090,6100,6090,6100,6090,155
20240909,142500,712611820,6070,6070,6070,6070,50
20240909,142400,712308320,6070,6070,6070,6070,86
20240909,142300,711786300,6070,6070,6070,6070,15
20240909,142200,711695250,6070,6070,6070,6070,0
20240909,142100,711695250,6070,6070,6070,6070,1
20240909,142000,711689180,6090,6090,6090,6090,0
20240909,141900,711689180,6090,6090,6090,6090,605
20240909,141800,708004730,6090,6090,6090,6090,93
20240909,141700,707438360,6070,6070,6070,6060,266
20240909,141600,705823880,6070,6070,6080,6070,152
20240909,141500,704899910,6070,6070,6070,6070,76
20240909,141400,704438590,6090,6100,6100,6070,384
20240909,141300,702099970,6110,6060,6110,6060,3
20240909,141200,702081700,6110,6110,6110,6110,0
20240909,141100,702081700,6110,6110,6110,6110,0
20240909,141000,702081700,6110,6110,6110,6110,0
20240909,140900,702081700,6110,6080,6110,6080,1968
20240909,140800,690096270,6090,6090,6090,6090,0
20240909,140700,690096270,6090,6090,6090,6090,1
20240909,140600,690090180,6020,6020,6020,6020,0
20240909,140500,690090180,6020,6080,6090,6020,3
20240909,140400,690071990,6020,6020,6020,6020,0
20240909,140300,690071990,6020,6050,6050,5970,391
20240909,140200,687707150,6060,6070,6070,6060,2272
20240909,140100,673938730,6060,6060,6060,6060,0
20240909,140000,673938730,6060,6060,6060,6060,100
20240909,135900,673332730,6060,6080,6080,6060,5733
20240909,135800,638501890,6090,6100,6100,6090,48
20240909,135700,638209560,6130,6130,6130,6130,200
20240909,135600,636983560,6130,6130,6130,6130,58
20240909,135500,636628020,6130,6100,6130,6100,739
20240909,135400,632113810,6110,6110,6110,6110,99
20240909,135300,631508920,6110,6090,6110,6090,676
20240909,135200,627391520,6090,6090,6090,6090,2
20240909,135100,627379340,6080,6050,6080,6050,1162
20240909,135000,620327990,6040,6020,6040,6020,2637
20240909,134900,604424400,6020,6020,6020,6020,1
20240909,134800,604418380,6020,6020,6020,6020,9
20240909,134700,604364200,6020,5980,6020,5980,85
20240909,134600,603854250,5990,5990,5990,5990,0
20240909,134500,603854250,5990,6010,6010,5990,4840
20240909,134400,574831380,6020,6030,6040,6020,315
20240909,134300,572934880,6020,6030,6040,6020,217
20240909,134200,571627710,6030,6030,6030,6030,20
20240909,134100,571507110,6040,6030,6040,6030,22
20240909,134000,571374430,6040,6030,6040,6030,13
20240909,133900,571295970,6030,6030,6030,6030,14
20240909,133800,571211550,6040,6020,6040,6020,228
20240909,133700,569837840,6020,6000,6020,6000,286
20240909,133600,568119680,6000,6000,6000,6000,0
20240909,133500,568119680,6000,6000,6000,6000,0
20240909,133400,568119680,6000,6000,6000,6000,0
20240909,133300,568119680,6000,6000,6000,6000,2
20240909,133200,568107680,6010,6000,6010,6000,147
20240909,133100,567225610,6000,6000,6000,6000,0
20240909,133000,567225610,6000,6000,6000,5990,247
20240909,132900,565744870,6000,6000,6000,6000,0
20240909,132800,565744870,6000,5970,6000,5970,538
20240909,132700,562526580,5970,5960,5970,5960,201
20240909,132600,561328610,5970,5970,5970,5970,41
20240909,132500,561083840,5970,5970,5970,5970,0
20240909,132400,561083840,5970,5970,5970,5970,80
20240909,132300,560606240,5960,5960,5960,5960,0
20240909,132200,560606240,5960,5960,5960,5960,0
20240909,132100,560606240,5960,5960,5960,5960,0
20240909,132000,560606240,5960,5960,5960,5960,0
20240909,131900,560606240,5960,5970,5970,5960,90
20240909,131800,560069820,5960,5960,5960,5960,60
20240909,131700,559712220,5960,5960,5960,5960,0
20240909,131600,559712220,5960,5960,5960,5960,0
20240909,131500,559712220,5960,5960,5960,5960,114
20240909,131400,559032780,5960,5960,5960,5960,24
20240909,131300,558889740,5970,5970,5970,5970,90
20240909,131200,558352440,5960,5960,5960,5960,114
20240909,131100,557673000,5950,5980,5980,5950,7
20240909,131000,557631250,5960,5960,5960,5960,0
20240909,130900,557631250,5960,5950,5960,5950,522
20240909,130800,554520300,5950,5950,5950,5950,0
20240909,130700,554520300,5950,5950,5950,5950,0
20240909,130600,554520300,5950,5930,5950,5930,71
20240909,130500,554098050,5930,5930,5930,5930,0
20240909,130400,554098050,5930,5930,5930,5930,12
20240909,130300,554026890,5930,5920,5930,5920,635
20240909,130200,550261840,5920,5920,5920,5920,0
20240909,130100,550261840,5920,5920,5920,5920,0
20240909,130000,550261840,5920,5920,5920,5920,0
20240909,125900,550261840,5920,5930,5930,5920,399
20240909,125800,547897770,5930,5930,5930,5930,0
20240909,125700,547897770,5930,5930,5930,5930,0
20240909,125600,547897770,5930,5930,5930,5930,0
20240909,125500,547897770,5930,5930,5930,5930,20
20240909,125400,547779170,5930,5930,5930,5930,79
20240909,125300,547310700,5940,5940,5940,5940,0
20240909,125200,547310700,5940,5940,5940,5940,0
20240909,125100,547310700,5940,5940,5940,5940,0
20240909,125000,547310700,5940,5940,5940,5940,200
20240909,124900,546122700,5950,5950,5950,5950,12
20240909,124800,546051300,5950,5950,5950,5950,39
20240909,124700,545819250,5960,5960,5960,5960,0
20240909,124600,545819250,5960,5930,5960,5930,312
20240909,124500,543965130,5930,5930,5930,5930,0
20240909,124400,543965130,5930,5930,5930,5930,35
20240909,124300,543757580,5930,5930,5930,5930,3
20240909,124200,543739790,5920,5910,5920,5910,95
20240909,124100,543178290,5920,5920,5920,5920,2
20240909,124000,543166450,5920,5920,5920,5920,0
20240909,123900,543166450,5920,5920,5920,5920,0
20240909,123800,543166450,5920,5900,5920,5900,26
20240909,123700,543013030,5930,5930,5930,5930,0
20240909,123600,543013030,5930,5930,5930,5930,0
20240909,123500,543013030,5930,5930,5930,5930,83
20240909,123400,542520840,5930,5920,5930,5920,2
20240909,123300,542508990,5880,5880,5880,5880,92
20240909,123200,541968030,5920,5920,5920,5920,0
20240909,123100,541968030,5920,5920,5920,5920,0
20240909,123000,541968030,5920,5920,5920,5920,0
20240909,122900,541968030,5920,5920,5920,5920,0
20240909,122800,541968030,5920,5920,5920,5920,0
20240909,122700,541968030,5920,5920,5920,5920,0
20240909,122600,541968030,5920,5920,5920,5920,1500
20240909,122500,533088030,5920,5920,5920,5920,0
20240909,122400,533088030,5920,5920,5920,5920,0
20240909,122300,533088030,5920,5910,5920,5910,20
20240909,122200,532969660,5930,5930,5930,5930,0
20240909,122100,532969660,5930,5930,5930,5930,0
20240909,122000,532969660,5930,5930,5930,5930,0
20240909,121900,532969660,5930,5930,5930,5930,0
20240909,121800,532969660,5930,5930,5930,5930,0
20240909,121700,532969660,5930,5930,5930,5930,0
20240909,121600,532969660,5930,5930,5930,5930,1
20240909,121500,532963730,5880,5920,5920,5870,214
20240909,121400,531705340,5930,5930,5930,5930,0
20240909,121300,531705340,5930,5930,5930,5930,0
20240909,121200,531705340,5930,5930,5930,5930,1
20240909,121100,531699410,5900,5900,5900,5900,0
20240909,121000,531699410,5900,5900,5900,5900,0
20240909,120900,531699410,5900,5930,5930,5900,4
20240909,120800,531675750,5900,5900,5900,5900,0
20240909,120700,531675750,5900,5900,5900,5900,0
20240909,120600,531675750,5900,5900,5900,5900,0
20240909,120500,531675750,5900,5900,5900,5900,1300
20240909,120400,524005750,5950,5920,5950,5920,102
20240909,120300,523401850,5900,5900,5900,5900,0
20240909,120200,523401850,5900,5900,5900,5900,0
20240909,120100,523401850,5900,5900,5900,5900,0
20240909,120000,523401850,5900,5900,5900,5900,0
20240909,115900,523401850,5900,5900,5900,5900,0
20240909,115800,523401850,5900,5910,5910,5900,501
20240909,115700,520445750,5910,5900,5910,5900,287
20240909,115600,518752380,5910,5910,5910,5910,100
20240909,115500,518161380,5920,5920,5920,5920,217
20240909,115400,516876740,5920,5920,5960,5910,314
20240909,115300,515017750,5990,5990,5990,5990,0
20240909,115200,515017750,5990,5990,5990,5990,0
20240909,115100,515017750,5990,5990,5990,5990,0
20240909,115000,515017750,5990,5920,5990,5920,163
20240909,114900,514049340,5920,5990,5990,5920,156
20240909,114800,513124520,6000,5970,6000,5970,206
20240909,114700,511893180,5980,5920,5980,5920,136
20240909,114600,511086180,5990,5890,6000,5880,5110
20240909,114500,480531250,5840,5840,5840,5840,0
20240909,114400,480531250,5840,5840,5840,5840,0
20240909,114300,480531250,5840,5920,5920,5840,286
20240909,114200,478856050,5880,5880,5880,5880,1420
20240909,114100,470506450,5880,5880,5880,5880,100
20240909,114000,469918450,5870,5930,5930,5870,181
20240909,113900,468854620,5880,5880,5880,5880,27
20240909,113800,468695860,5880,5880,5880,5880,559
20240909,113700,465408940,5950,5950,5950,5950,0
20240909,113600,465408940,5950,5910,5950,5900,457
20240909,113500,462710170,5910,5910,5950,5910,125
20240909,113400,461971140,5910,5910,5910,5910,0
20240909,113300,461971140,5910,5910,5910,5910,1
20240909,113200,461965230,5960,5960,5960,5920,292
20240909,113100,460225740,5960,5960,5960,5960,0
20240909,113000,460225740,5960,5970,5970,5960,13
20240909,112900,460148140,5980,5970,5980,5930,73
20240909,112800,459713510,5980,5920,5980,5920,719
20240909,112700,455448630,5930,5930,5930,5920,22
20240909,112600,455318270,5930,5920,5930,5920,94
20240909,112500,454761780,5920,5890,5920,5890,432
20240909,112400,452208970,5890,5890,5890,5890,109
20240909,112300,451566960,5890,5840,5890,5840,1186
20240909,112200,444623630,5840,5840,5840,5840,171
20240909,112100,443624990,5840,5840,5840,5840,0
20240909,112000,443624990,5840,5840,5840,5840,0
20240909,111900,443624990,5840,5840,5840,5840,0
20240909,111800,443624990,5840,5840,5840,5840,29
20240909,111700,443455630,5840,5840,5840,5840,0
20240909,111600,443455630,5840,5840,5840,5840,9
20240909,111500,443403070,5840,5840,5840,5840,49
20240909,111400,443116910,5840,5840,5840,5840,10
20240909,111300,443058510,5840,5810,5840,5810,38
20240909,111200,442837190,5840,5840,5840,5840,119
20240909,111100,442142230,5840,5840,5840,5840,0
20240909,111000,442142230,5840,5840,5840,5840,0
20240909,110900,442142230,5840,5840,5840,5840,33
20240909,110800,441949510,5840,5800,5840,5800,297
20240909,110700,440226830,5770,5770,5770,5770,93
20240909,110600,439690220,5770,5800,5800,5770,247
20240909,110500,438264490,5800,5800,5800,5800,0
20240909,110400,438264490,5800,5800,5800,5800,1
20240909,110300,438258690,5800,5800,5800,5800,101
20240909,110200,437672890,5800,5800,5800,5800,0
20240909,110100,437672890,5800,5800,5800,5800,0
20240909,110000,437672890,5800,5800,5800,5800,0
20240909,105900,437672890,5800,5800,5800,5800,2
20240909,105800,437661290,5800,5800,5800,5800,40
20240909,105700,437429290,5800,5800,5800,5800,2
20240909,105600,437417690,5830,5830,5830,5830,18
20240909,105500,437312750,5800,5800,5800,5800,279
20240909,105400,435694550,5800,5800,5800,5800,17
20240909,105300,435595950,5800,5790,5800,5790,863
20240909,105200,430599040,5790,5790,5790,5790,2
20240909,105100,430587460,5750,5760,5770,5750,398
20240909,105000,428292570,5760,5770,5770,5760,503
20240909,104900,425392710,5770,5820,5820,5770,2066
20240909,104800,413440780,5790,5800,5800,5790,250
20240909,104700,411993270,5840,5800,5840,5800,99
20240909,104600,411418550,5790,5790,5790,5790,40
20240909,104500,411186950,5800,5840,5840,5800,344
20240909,104400,409191410,5850,5850,5850,5850,0
20240909,104300,409191410,5850,5850,5850,5850,0
20240909,104200,409191410,5850,5850,5850,5850,1
20240909,104100,409185560,5850,5850,5850,5850,0
20240909,104000,409185560,5850,5840,5850,5840,2
20240909,103900,409173870,5830,5860,5860,5830,11
20240909,103800,409109440,5860,5860,5860,5860,2
20240909,103700,409097720,5870,5810,5870,5810,23
20240909,103600,408963410,5800,5840,5870,5800,503
20240909,103500,406041640,5840,5840,5840,5820,200
20240909,103400,404873660,5840,5840,5840,5840,200
20240909,103300,403705660,5840,5870,5870,5840,51
20240909,103200,403406320,5860,5860,5860,5860,0
20240909,103100,403406320,5860,5860,5860,5860,0
20240909,103000,403406320,5860,5860,5860,5860,1
20240909,102900,403400460,5880,5880,5880,5880,0
20240909,102800,403400460,5880,5880,5880,5880,150
20240909,102700,402518460,5910,5870,5910,5870,425
20240909,102600,400018480,5880,5880,5880,5880,14
20240909,102500,399936160,5850,5860,5880,5850,438
20240909,102400,397372830,5880,5880,5880,5880,29
20240909,102300,397202310,5880,5880,5880,5880,63
20240909,102200,396831870,5880,5860,5880,5850,1261
20240909,102100,389440050,5870,5870,5870,5870,30
20240909,102000,389263950,5870,5870,5870,5870,60
20240909,101900,388911750,5850,5870,5870,5850,2128
20240909,101800,376451940,5870,5860,5870,5860,302
20240909,101700,374681170,5860,5860,5860,5860,38
20240909,101600,374458490,5840,5810,5840,5810,539
20240909,101500,371323030,5840,5840,5840,5840,452
20240909,101400,368683350,5840,5840,5840,5840,17
20240909,101300,368584070,5840,5830,5840,5830,247
20240909,101200,367144010,5810,5830,5830,5810,256
20240909,101100,365651930,5810,5810,5810,5810,31
20240909,101000,365471820,5810,5810,5810,5810,236
20240909,100900,364100660,5810,5800,5810,5800,116
20240909,100800,363427690,5810,5800,5810,5780,307
20240909,100700,361652050,5800,5800,5800,5800,47
20240909,100600,361379450,5800,5800,5810,5800,261
20240909,100500,359865230,5810,5800,5810,5770,912
20240909,100400,354581660,5800,5790,5800,5790,567
20240909,100300,351295010,5780,5770,5810,5770,883
20240909,100200,346170020,5770,5820,5820,5770,1329
20240909,100100,338484800,5820,5820,5820,5820,1
20240909,100000,338478980,5820,5790,5820,5780,353
20240909,095900,336428400,5820,5810,5820,5790,4429
20240909,095800,310738090,5820,5820,5820,5820,103
20240909,095700,310138630,5830,5830,5830,5830,0
20240909,095600,310138630,5830,5830,5830,5830,122
20240909,095500,309427370,5830,5830,5830,5830,39
20240909,095400,309200000,5840,5840,5840,5840,30
20240909,095300,309024800,5840,5840,5840,5840,451
20240909,095200,306390960,5840,5850,5850,5810,3325
20240909,095100,287021110,5840,5840,5840,5840,0
20240909,095000,287021110,5840,5890,5890,5840,193
20240909,094900,285891290,5860,5890,5890,5860,16
20240909,094800,285797410,5850,5860,5890,5850,50
20240909,094700,285504130,5880,5880,5880,5880,260
20240909,094600,283975330,5860,5900,5900,5860,1078
20240909,094500,277617260,5900,5890,5900,5890,151
20240909,094400,276727780,5890,5890,5890,5880,42
20240909,094300,276480440,5890,5880,5890,5870,165
20240909,094200,275511010,5880,5880,5880,5880,1
20240909,094100,275505130,5890,5890,5890,5890,9
20240909,094000,275452120,5890,5890,5890,5890,0
20240909,093900,275452120,5890,5890,5890,5890,12
20240909,093800,275381440,5910,5910,5910,5910,0
20240909,093700,275381440,5910,5910,5910,5900,18
20240909,093600,275275160,5910,5900,5910,5900,15
20240909,093500,275186630,5910,5850,5920,5850,943
20240909,093400,269658330,5830,5840,5850,5830,1431
20240909,093300,261313800,5850,5860,5900,5850,1430
20240909,093200,252935020,5860,5830,5860,5810,254
20240909,093100,251455100,5850,5840,5850,5790,308
20240909,093000,249658050,5830,5830,5830,5830,199
20240909,092900,248497880,5830,5830,5830,5830,6
20240909,092800,248462900,5820,5820,5820,5810,132
20240909,092700,247694670,5820,5810,5820,5770,422
20240909,092600,245251390,5810,5810,5820,5810,1489
20240909,092500,236591210,5810,5770,5810,5770,23
20240909,092400,236457630,5760,5790,5810,5760,2000
20240909,092300,224874350,5790,5810,5810,5790,85
20240909,092200,224382180,5810,5780,5810,5780,100
20240909,092100,223802770,5800,5810,5810,5780,113
20240909,092000,223148860,5800,5800,5800,5800,125
20240909,091900,222423860,5810,5800,5840,5770,2138
20240909,091800,210076840,5810,5800,5810,5800,840
20240909,091700,205201270,5800,5800,5810,5800,908
20240909,091600,199934680,5800,5790,5800,5790,134
20240909,091500,199157730,5810,5810,5810,5810,0
20240909,091400,199157730,5810,5780,5810,5760,982
20240909,091300,193478990,5780,5780,5780,5780,423
20240909,091200,191034050,5770,5780,5800,5770,393
20240909,091100,188765470,5800,5820,5840,5800,308
20240909,091000,186973370,5820,5800,5820,5800,1193
20240909,090900,180039050,5790,5770,5790,5770,426
20240909,090800,177577150,5760,5760,5760,5760,145
20240909,090700,176741950,5780,5780,5790,5750,70
20240909,090600,176337270,5780,5740,5780,5730,189
20240909,090500,175250890,5730,5740,5740,5730,977
20240909,090400,169648370,5730,5740,5740,5730,1286
20240909,090300,162278280,5740,5740,5800,5730,1525
20240909,090200,153523910,5740,5720,5860,5690,4082
20240909,090100,130057570,5750,5680,5750,5670,6348
20240909,090000,93835180,5630,5660,5770,5600,16606