KissMeData/396270/min/candle-20240913.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240913,212100,529276500,7730,7730,7730,7730,2079
20240913,212000,529276500,7730,7730,7730,7730,0
20240913,211900,529276500,7730,7730,7730,7730,0
20240913,211800,529276500,7730,7730,7730,7730,0
20240913,211700,529276500,7730,7730,7730,7730,0
20240913,211600,529276500,7730,7730,7730,7730,0
20240913,211500,529276500,7730,7730,7730,7730,0
20240913,211400,529276500,7730,7730,7730,7730,0
20240913,211300,529276500,7730,7730,7730,7730,0
20240913,211200,529276500,7730,7730,7730,7730,0
20240913,211100,529276500,7730,7730,7730,7730,0
20240913,211000,529276500,7730,7730,7730,7730,0
20240913,210900,529276500,7730,7730,7730,7730,0
20240913,210800,529276500,7730,7730,7730,7730,0
20240913,210700,529276500,7730,7730,7730,7730,0
20240913,210600,529276500,7730,7730,7730,7730,0
20240913,210500,529276500,7730,7730,7730,7730,0
20240913,210400,529276500,7730,7730,7730,7730,0
20240913,210300,529276500,7730,7730,7730,7730,0
20240913,210200,529276500,7730,7730,7730,7730,0
20240913,210100,529276500,7730,7730,7730,7730,0
20240913,210000,529276500,7730,7730,7730,7730,0
20240913,205900,529276500,7730,7730,7730,7730,0
20240913,205800,529276500,7730,7730,7730,7730,0
20240913,205700,529276500,7730,7730,7730,7730,0
20240913,205600,529276500,7730,7730,7730,7730,0
20240913,205500,529276500,7730,7730,7730,7730,0
20240913,205400,529276500,7730,7730,7730,7730,0
20240913,205300,529276500,7730,7730,7730,7730,0
20240913,205200,529276500,7730,7730,7730,7730,0
20240913,205100,529276500,7730,7730,7730,7730,2079
20240913,205000,529276500,7730,7730,7730,7730,0
20240913,204900,529276500,7730,7730,7730,7730,0
20240913,204800,529276500,7730,7730,7730,7730,0
20240913,204700,529276500,7730,7730,7730,7730,0
20240913,204600,529276500,7730,7730,7730,7730,0
20240913,204500,529276500,7730,7730,7730,7730,0
20240913,204400,529276500,7730,7730,7730,7730,0
20240913,204300,529276500,7730,7730,7730,7730,0
20240913,204200,529276500,7730,7730,7730,7730,0
20240913,204100,529276500,7730,7730,7730,7730,0
20240913,204000,529276500,7730,7730,7730,7730,0
20240913,203900,529276500,7730,7730,7730,7730,0
20240913,203800,529276500,7730,7730,7730,7730,0
20240913,203700,529276500,7730,7730,7730,7730,0
20240913,203600,529276500,7730,7730,7730,7730,0
20240913,203500,529276500,7730,7730,7730,7730,0
20240913,203400,529276500,7730,7730,7730,7730,0
20240913,203300,529276500,7730,7730,7730,7730,0
20240913,203200,529276500,7730,7730,7730,7730,0
20240913,203100,529276500,7730,7730,7730,7730,0
20240913,203000,529276500,7730,7730,7730,7730,0
20240913,202900,529276500,7730,7730,7730,7730,0
20240913,202800,529276500,7730,7730,7730,7730,0
20240913,202700,529276500,7730,7730,7730,7730,0
20240913,202600,529276500,7730,7730,7730,7730,0
20240913,202500,529276500,7730,7730,7730,7730,0
20240913,202400,529276500,7730,7730,7730,7730,0
20240913,202300,529276500,7730,7730,7730,7730,0
20240913,202200,529276500,7730,7730,7730,7730,0
20240913,202100,529276500,7730,7730,7730,7730,2079
20240913,202000,529276500,7730,7730,7730,7730,0
20240913,201900,529276500,7730,7730,7730,7730,0
20240913,201800,529276500,7730,7730,7730,7730,0
20240913,201700,529276500,7730,7730,7730,7730,0
20240913,201600,529276500,7730,7730,7730,7730,0
20240913,201500,529276500,7730,7730,7730,7730,0
20240913,201400,529276500,7730,7730,7730,7730,0
20240913,201300,529276500,7730,7730,7730,7730,0
20240913,201200,529276500,7730,7730,7730,7730,0
20240913,201100,529276500,7730,7730,7730,7730,0
20240913,201000,529276500,7730,7730,7730,7730,0
20240913,200900,529276500,7730,7730,7730,7730,0
20240913,200800,529276500,7730,7730,7730,7730,0
20240913,200700,529276500,7730,7730,7730,7730,0
20240913,200600,529276500,7730,7730,7730,7730,0
20240913,200500,529276500,7730,7730,7730,7730,0
20240913,200400,529276500,7730,7730,7730,7730,0
20240913,200300,529276500,7730,7730,7730,7730,0
20240913,200200,529276500,7730,7730,7730,7730,0
20240913,200100,529276500,7730,7730,7730,7730,0
20240913,200000,529276500,7730,7730,7730,7730,0
20240913,195900,529276500,7730,7730,7730,7730,0
20240913,195800,529276500,7730,7730,7730,7730,0
20240913,195700,529276500,7730,7730,7730,7730,0
20240913,195600,529276500,7730,7730,7730,7730,0
20240913,195500,529276500,7730,7730,7730,7730,0
20240913,195400,529276500,7730,7730,7730,7730,0
20240913,195300,529276500,7730,7730,7730,7730,0
20240913,195200,529276500,7730,7730,7730,7730,0
20240913,195100,529276500,7730,7730,7730,7730,2079
20240913,195000,529276500,7730,7730,7730,7730,0
20240913,194900,529276500,7730,7730,7730,7730,0
20240913,194800,529276500,7730,7730,7730,7730,0
20240913,194700,529276500,7730,7730,7730,7730,0
20240913,194600,529276500,7730,7730,7730,7730,0
20240913,194500,529276500,7730,7730,7730,7730,0
20240913,194400,529276500,7730,7730,7730,7730,0
20240913,194300,529276500,7730,7730,7730,7730,0
20240913,194200,529276500,7730,7730,7730,7730,0
20240913,194100,529276500,7730,7730,7730,7730,0
20240913,194000,529276500,7730,7730,7730,7730,0
20240913,193900,529276500,7730,7730,7730,7730,0
20240913,193800,529276500,7730,7730,7730,7730,0
20240913,193700,529276500,7730,7730,7730,7730,0
20240913,193600,529276500,7730,7730,7730,7730,0
20240913,193500,529276500,7730,7730,7730,7730,0
20240913,193400,529276500,7730,7730,7730,7730,0
20240913,193300,529276500,7730,7730,7730,7730,0
20240913,193200,529276500,7730,7730,7730,7730,0
20240913,193100,529276500,7730,7730,7730,7730,0
20240913,193000,529276500,7730,7730,7730,7730,0
20240913,192900,529276500,7730,7730,7730,7730,0
20240913,192800,529276500,7730,7730,7730,7730,0
20240913,192700,529276500,7730,7730,7730,7730,0
20240913,192600,529276500,7730,7730,7730,7730,0
20240913,192500,529276500,7730,7730,7730,7730,0
20240913,192400,529276500,7730,7730,7730,7730,0
20240913,192300,529276500,7730,7730,7730,7730,0
20240913,192200,529276500,7730,7730,7730,7730,0
20240913,192100,529276500,7730,7730,7730,7730,2079
20240913,192000,529276500,7730,7730,7730,7730,0
20240913,191900,529276500,7730,7730,7730,7730,0
20240913,191800,529276500,7730,7730,7730,7730,0
20240913,191700,529276500,7730,7730,7730,7730,0
20240913,191600,529276500,7730,7730,7730,7730,0
20240913,191500,529276500,7730,7730,7730,7730,0
20240913,191400,529276500,7730,7730,7730,7730,0
20240913,191300,529276500,7730,7730,7730,7730,0
20240913,191200,529276500,7730,7730,7730,7730,0
20240913,191100,529276500,7730,7730,7730,7730,0
20240913,191000,529276500,7730,7730,7730,7730,0
20240913,190900,529276500,7730,7730,7730,7730,0
20240913,190800,529276500,7730,7730,7730,7730,0
20240913,190700,529276500,7730,7730,7730,7730,0
20240913,190600,529276500,7730,7730,7730,7730,0
20240913,190500,529276500,7730,7730,7730,7730,0
20240913,190400,529276500,7730,7730,7730,7730,0
20240913,190300,529276500,7730,7730,7730,7730,0
20240913,190200,529276500,7730,7730,7730,7730,0
20240913,190100,529276500,7730,7730,7730,7730,0
20240913,190000,529276500,7730,7730,7730,7730,0
20240913,185900,529276500,7730,7730,7730,7730,0
20240913,185800,529276500,7730,7730,7730,7730,0
20240913,185700,529276500,7730,7730,7730,7730,0
20240913,185600,529276500,7730,7730,7730,7730,0
20240913,185500,529276500,7730,7730,7730,7730,0
20240913,185400,529276500,7730,7730,7730,7730,0
20240913,185300,529276500,7730,7730,7730,7730,0
20240913,185200,529276500,7730,7730,7730,7730,0
20240913,185100,529276500,7730,7730,7730,7730,2079
20240913,185000,529276500,7730,7730,7730,7730,0
20240913,184900,529276500,7730,7730,7730,7730,0
20240913,184800,529276500,7730,7730,7730,7730,0
20240913,184700,529276500,7730,7730,7730,7730,0
20240913,184600,529276500,7730,7730,7730,7730,0
20240913,184500,529276500,7730,7730,7730,7730,0
20240913,184400,529276500,7730,7730,7730,7730,0
20240913,184300,529276500,7730,7730,7730,7730,0
20240913,184200,529276500,7730,7730,7730,7730,0
20240913,184100,529276500,7730,7730,7730,7730,0
20240913,184000,529276500,7730,7730,7730,7730,0
20240913,183900,529276500,7730,7730,7730,7730,0
20240913,183800,529276500,7730,7730,7730,7730,0
20240913,183700,529276500,7730,7730,7730,7730,0
20240913,183600,529276500,7730,7730,7730,7730,0
20240913,183500,529276500,7730,7730,7730,7730,0
20240913,183400,529276500,7730,7730,7730,7730,0
20240913,183300,529276500,7730,7730,7730,7730,0
20240913,183200,529276500,7730,7730,7730,7730,0
20240913,183100,529276500,7730,7730,7730,7730,0
20240913,183000,529276500,7730,7730,7730,7730,0
20240913,182900,529276500,7730,7730,7730,7730,0
20240913,182800,529276500,7730,7730,7730,7730,0
20240913,182700,529276500,7730,7730,7730,7730,0
20240913,182600,529276500,7730,7730,7730,7730,0
20240913,182500,529276500,7730,7730,7730,7730,0
20240913,182400,529276500,7730,7730,7730,7730,0
20240913,182300,529276500,7730,7730,7730,7730,0
20240913,182200,529276500,7730,7730,7730,7730,0
20240913,182100,529276500,7730,7730,7730,7730,2079
20240913,182000,529276500,7730,7730,7730,7730,0
20240913,181900,529276500,7730,7730,7730,7730,0
20240913,181800,529276500,7730,7730,7730,7730,0
20240913,181700,529276500,7730,7730,7730,7730,0
20240913,181600,529276500,7730,7730,7730,7730,0
20240913,181500,529276500,7730,7730,7730,7730,0
20240913,181400,529276500,7730,7730,7730,7730,0
20240913,181300,529276500,7730,7730,7730,7730,0
20240913,181200,529276500,7730,7730,7730,7730,0
20240913,181100,529276500,7730,7730,7730,7730,0
20240913,181000,529276500,7730,7730,7730,7730,0
20240913,180900,529276500,7730,7730,7730,7730,0
20240913,180800,529276500,7730,7730,7730,7730,0
20240913,180700,529276500,7730,7730,7730,7730,0
20240913,180600,529276500,7730,7730,7730,7730,0
20240913,180500,529276500,7730,7730,7730,7730,0
20240913,180400,529276500,7730,7730,7730,7730,0
20240913,180300,529276500,7730,7730,7730,7730,0
20240913,180200,529276500,7730,7730,7730,7730,0
20240913,180100,529276500,7730,7730,7730,7730,0
20240913,180000,529276500,7730,7730,7730,7730,0
20240913,175900,529276500,7730,7730,7730,7730,0
20240913,175800,529276500,7730,7730,7730,7730,0
20240913,175700,529276500,7730,7730,7730,7730,0
20240913,175600,529276500,7730,7730,7730,7730,0
20240913,175500,529276500,7730,7730,7730,7730,0
20240913,175400,529276500,7730,7730,7730,7730,0
20240913,175300,529276500,7730,7730,7730,7730,0
20240913,175200,529276500,7730,7730,7730,7730,0
20240913,175100,529276500,7730,7730,7730,7730,2079
20240913,175000,529276500,7730,7730,7730,7730,0
20240913,174900,529276500,7730,7730,7730,7730,0
20240913,174800,529276500,7730,7730,7730,7730,0
20240913,174700,529276500,7730,7730,7730,7730,0
20240913,174600,529276500,7730,7730,7730,7730,0
20240913,174500,529276500,7730,7730,7730,7730,0
20240913,174400,529276500,7730,7730,7730,7730,0
20240913,174300,529276500,7730,7730,7730,7730,0
20240913,174200,529276500,7730,7730,7730,7730,0
20240913,174100,529276500,7730,7730,7730,7730,0
20240913,174000,529276500,7730,7730,7730,7730,0
20240913,173900,529276500,7730,7730,7730,7730,0
20240913,173800,529276500,7730,7730,7730,7730,0
20240913,173700,529276500,7730,7730,7730,7730,0
20240913,173600,529276500,7730,7730,7730,7730,0
20240913,173500,529276500,7730,7730,7730,7730,0
20240913,173400,529276500,7730,7730,7730,7730,0
20240913,173300,529276500,7730,7730,7730,7730,0
20240913,173200,529276500,7730,7730,7730,7730,0
20240913,173100,529276500,7730,7730,7730,7730,0
20240913,173000,529276500,7730,7730,7730,7730,0
20240913,172900,529276500,7730,7730,7730,7730,0
20240913,172800,529276500,7730,7730,7730,7730,0
20240913,172700,529276500,7730,7730,7730,7730,0
20240913,172600,529276500,7730,7730,7730,7730,0
20240913,172500,529276500,7730,7730,7730,7730,0
20240913,172400,529276500,7730,7730,7730,7730,0
20240913,172300,529276500,7730,7730,7730,7730,0
20240913,172200,529276500,7730,7730,7730,7730,0
20240913,172100,529276500,7730,7730,7730,7730,2079
20240913,172000,529276500,7730,7730,7730,7730,0
20240913,171900,529276500,7730,7730,7730,7730,0
20240913,171800,529276500,7730,7730,7730,7730,0
20240913,171700,529276500,7730,7730,7730,7730,0
20240913,171600,529276500,7730,7730,7730,7730,0
20240913,171500,529276500,7730,7730,7730,7730,0
20240913,171400,529276500,7730,7730,7730,7730,0
20240913,171300,529276500,7730,7730,7730,7730,0
20240913,171200,529276500,7730,7730,7730,7730,0
20240913,171100,529276500,7730,7730,7730,7730,0
20240913,171000,529276500,7730,7730,7730,7730,0
20240913,170900,529276500,7730,7730,7730,7730,0
20240913,170800,529276500,7730,7730,7730,7730,0
20240913,170700,529276500,7730,7730,7730,7730,0
20240913,170600,529276500,7730,7730,7730,7730,0
20240913,170500,529276500,7730,7730,7730,7730,0
20240913,170400,529276500,7730,7730,7730,7730,0
20240913,170300,529276500,7730,7730,7730,7730,0
20240913,170200,529276500,7730,7730,7730,7730,0
20240913,170100,529276500,7730,7730,7730,7730,0
20240913,170000,529276500,7730,7730,7730,7730,0
20240913,165900,529276500,7730,7730,7730,7730,0
20240913,165800,529276500,7730,7730,7730,7730,0
20240913,165700,529276500,7730,7730,7730,7730,0
20240913,165600,529276500,7730,7730,7730,7730,0
20240913,165500,529276500,7730,7730,7730,7730,0
20240913,165400,529276500,7730,7730,7730,7730,0
20240913,165300,529276500,7730,7730,7730,7730,0
20240913,165200,529276500,7730,7730,7730,7730,0
20240913,165100,529276500,7730,7730,7730,7730,2079
20240913,165000,529276500,7730,7730,7730,7730,0
20240913,164900,529276500,7730,7730,7730,7730,0
20240913,164800,529276500,7730,7730,7730,7730,0
20240913,164700,529276500,7730,7730,7730,7730,0
20240913,164600,529276500,7730,7730,7730,7730,0
20240913,164500,529276500,7730,7730,7730,7730,0
20240913,164400,529276500,7730,7730,7730,7730,0
20240913,164300,529276500,7730,7730,7730,7730,0
20240913,164200,529276500,7730,7730,7730,7730,0
20240913,164100,529276500,7730,7730,7730,7730,0
20240913,164000,529276500,7730,7730,7730,7730,0
20240913,163900,529276500,7730,7730,7730,7730,0
20240913,163800,529276500,7730,7730,7730,7730,0
20240913,163700,529276500,7730,7730,7730,7730,0
20240913,163600,529276500,7730,7730,7730,7730,0
20240913,163500,529276500,7730,7730,7730,7730,0
20240913,163400,529276500,7730,7730,7730,7730,0
20240913,163300,529276500,7730,7730,7730,7730,0
20240913,163200,529276500,7730,7730,7730,7730,0
20240913,163100,529276500,7730,7730,7730,7730,0
20240913,163000,529276500,7730,7730,7730,7730,0
20240913,162900,529276500,7730,7730,7730,7730,0
20240913,162800,529276500,7730,7730,7730,7730,0
20240913,162700,529276500,7730,7730,7730,7730,0
20240913,162600,529276500,7730,7730,7730,7730,0
20240913,162500,529276500,7730,7730,7730,7730,0
20240913,162400,529276500,7730,7730,7730,7730,0
20240913,162300,529276500,7730,7730,7730,7730,0
20240913,162200,529276500,7730,7730,7730,7730,0
20240913,162100,529276500,7730,7730,7730,7730,2079
20240913,162000,529276500,7730,7730,7730,7730,0
20240913,161900,529276500,7730,7730,7730,7730,0
20240913,161800,529276500,7730,7730,7730,7730,0
20240913,161700,529276500,7730,7730,7730,7730,0
20240913,161600,529276500,7730,7730,7730,7730,0
20240913,161500,529276500,7730,7730,7730,7730,0
20240913,161400,529276500,7730,7730,7730,7730,0
20240913,161300,529276500,7730,7730,7730,7730,0
20240913,161200,529276500,7730,7730,7730,7730,0
20240913,161100,529276500,7730,7730,7730,7730,0
20240913,161000,529276500,7730,7730,7730,7730,0
20240913,160900,529276500,7730,7730,7730,7730,0
20240913,160800,529276500,7730,7730,7730,7730,0
20240913,160700,529276500,7730,7730,7730,7730,0
20240913,160600,529276500,7730,7730,7730,7730,0
20240913,160500,529276500,7730,7730,7730,7730,0
20240913,160400,529276500,7730,7730,7730,7730,0
20240913,160300,529276500,7730,7730,7730,7730,0
20240913,160200,529276500,7730,7730,7730,7730,0
20240913,160100,529276500,7730,7730,7730,7730,0
20240913,160000,529276500,7730,7730,7730,7730,0
20240913,155900,529276500,7730,7730,7730,7730,0
20240913,155800,529276500,7730,7730,7730,7730,0
20240913,155700,529276500,7730,7730,7730,7730,0
20240913,155600,529276500,7730,7730,7730,7730,0
20240913,155500,529276500,7730,7730,7730,7730,0
20240913,155400,529276500,7730,7730,7730,7730,0
20240913,155300,529276500,7730,7730,7730,7730,0
20240913,155200,529276500,7730,7730,7730,7730,0
20240913,155100,529276500,7730,7730,7730,7730,2079
20240913,155000,529276500,7730,7730,7730,7730,0
20240913,154900,529276500,7730,7730,7730,7730,0
20240913,154800,529276500,7730,7730,7730,7730,0
20240913,154700,529276500,7730,7730,7730,7730,0
20240913,154600,529276500,7730,7730,7730,7730,0
20240913,154500,529276500,7730,7730,7730,7730,0
20240913,154400,529276500,7730,7730,7730,7730,0
20240913,154300,529276500,7730,7730,7730,7730,0
20240913,154200,529276500,7730,7730,7730,7730,0
20240913,154100,529276500,7730,7730,7730,7730,0
20240913,154000,529276500,7730,7730,7730,7730,0
20240913,153900,529276500,7730,7730,7730,7730,0
20240913,153800,529276500,7730,7730,7730,7730,0
20240913,153700,529276500,7730,7730,7730,7730,0
20240913,153600,529276500,7730,7730,7730,7730,0
20240913,153500,529276500,7730,7730,7730,7730,0
20240913,153400,529276500,7730,7730,7730,7730,0
20240913,153300,529276500,7730,7730,7730,7730,0
20240913,153200,529276500,7730,7730,7730,7730,0
20240913,153100,529276500,7730,7730,7730,7730,0
20240913,153000,529276500,7730,7730,7730,7730,2079
20240913,152900,513205830,7720,7720,7720,7720,0
20240913,152800,513205830,7720,7720,7720,7720,0
20240913,152700,513205830,7720,7720,7720,7720,0
20240913,152600,513205830,7720,7720,7720,7720,0
20240913,152500,513205830,7720,7720,7720,7720,0
20240913,152400,513205830,7720,7720,7720,7720,0
20240913,152300,513205830,7720,7720,7720,7720,0
20240913,152200,513205830,7720,7720,7720,7720,0
20240913,152100,513205830,7720,7720,7720,7720,0
20240913,152000,513205830,7720,7720,7720,7720,0
20240913,151900,513205830,7720,7710,7750,7710,226
20240913,151800,511461850,7710,7720,7720,7710,24
20240913,151700,511276790,7720,7710,7720,7700,90
20240913,151600,510582440,7710,7730,7730,7710,183
20240913,151500,509169600,7730,7730,7730,7730,46
20240913,151400,508814020,7730,7740,7740,7730,67
20240913,151300,508295660,7710,7710,7710,7710,22
20240913,151200,508126040,7710,7690,7710,7690,720
20240913,151100,502583200,7710,7690,7710,7690,250
20240913,151000,500660670,7700,7740,7740,7700,1032
20240913,150900,492704550,7720,7740,7740,7720,2
20240913,150800,492689090,7720,7750,7750,7720,68
20240913,150700,492162600,7750,7750,7750,7750,1
20240913,150600,492154850,7750,7750,7750,7750,69
20240913,150500,491620100,7740,7740,7740,7740,120
20240913,150400,490691300,7740,7740,7740,7740,51
20240913,150300,490296560,7740,7740,7740,7740,10
20240913,150200,490219160,7730,7730,7730,7730,66
20240913,150100,489708980,7710,7710,7710,7710,0
20240913,150000,489708980,7710,7740,7740,7710,53
20240913,145900,489298790,7710,7710,7710,7710,196
20240913,145800,487787630,7740,7710,7740,7710,254
20240913,145700,485827850,7740,7740,7740,7740,1
20240913,145600,485820110,7740,7720,7740,7720,140
20240913,145500,484738310,7740,7740,7740,7740,0
20240913,145400,484738310,7740,7730,7740,7730,1050
20240913,145300,476612280,7710,7710,7710,7710,0
20240913,145200,476612280,7710,7730,7730,7710,553
20240913,145100,472347590,7730,7730,7730,7730,42
20240913,145000,472022930,7730,7710,7730,7700,570
20240913,144900,467629230,7710,7710,7710,7710,0
20240913,144800,467629230,7710,7710,7710,7710,48
20240913,144700,467259150,7700,7710,7710,7700,53
20240913,144600,466850530,7710,7710,7720,7710,64
20240913,144500,466356610,7730,7730,7730,7730,0
20240913,144400,466356610,7730,7710,7730,7710,70
20240913,144300,465815850,7740,7740,7740,7740,1
20240913,144200,465808110,7740,7740,7740,7740,62
20240913,144100,465328230,7740,7740,7740,7740,0
20240913,144000,465328230,7740,7740,7740,7740,56
20240913,143900,464894790,7740,7740,7740,7740,5
20240913,143800,464856090,7740,7740,7740,7740,47
20240913,143700,464492310,7700,7750,7750,7700,451
20240913,143600,461014650,7740,7740,7740,7740,1
20240913,143500,461006910,7740,7740,7740,7740,50
20240913,143400,460619910,7750,7750,7750,7750,0
20240913,143300,460619910,7750,7750,7750,7750,53
20240913,143200,460209160,7750,7750,7750,7750,0
20240913,143100,460209160,7750,7750,7750,7750,48
20240913,143000,459837160,7710,7710,7710,7710,0
20240913,142900,459837160,7710,7740,7750,7710,91
20240913,142800,459132390,7750,7750,7750,7750,0
20240913,142700,459132390,7750,7750,7750,7750,45
20240913,142600,458783640,7750,7750,7750,7750,181
20240913,142500,457380890,7750,7750,7750,7750,58
20240913,142400,456931390,7740,7740,7740,7740,0
20240913,142300,456931390,7740,7740,7740,7740,45
20240913,142200,456583090,7710,7720,7720,7710,53
20240913,142100,456174360,7750,7750,7750,7750,52
20240913,142000,455771360,7720,7750,7750,7720,61
20240913,141900,455300310,7760,7750,7760,7750,141
20240913,141800,454207550,7750,7750,7750,7750,1
20240913,141700,454199800,7750,7750,7750,7750,60
20240913,141600,453734800,7750,7750,7750,7750,2
20240913,141500,453719300,7750,7750,7750,7750,55
20240913,141400,453293050,7750,7750,7750,7750,7
20240913,141300,453238800,7740,7750,7750,7740,246
20240913,141200,451332830,7750,7720,7750,7720,28
20240913,141100,451116220,7720,7720,7720,7720,50
20240913,141000,450730220,7720,7720,7720,7720,3
20240913,140900,450707060,7730,7730,7730,7730,50
20240913,140800,450320560,7700,7700,7700,7700,94
20240913,140700,449596760,7700,7690,7700,7690,51
20240913,140600,449204070,7700,7700,7700,7700,0
20240913,140500,449204070,7700,7710,7710,7690,625
20240913,140400,444388420,7720,7730,7730,7720,161
20240913,140300,443143990,7740,7740,7740,7740,61
20240913,140200,442671850,7750,7750,7750,7750,1
20240913,140100,442664100,7750,7750,7750,7740,77
20240913,140000,442067390,7770,7770,7770,7770,221
20240913,135900,440350220,7770,7770,7770,7770,101
20240913,135800,439565450,7770,7770,7770,7770,54
20240913,135700,439145870,7760,7760,7760,7760,0
20240913,135600,439145870,7760,7760,7760,7760,49
20240913,135500,438765630,7710,7710,7710,7710,53
20240913,135400,438357000,7710,7750,7750,7710,415
20240913,135300,435151400,7760,7760,7760,7760,8
20240913,135200,435089320,7770,7770,7770,7770,195
20240913,135100,433574170,7760,7770,7770,7760,58
20240913,135000,433123540,7760,7770,7770,7760,54
20240913,134900,432703970,7760,7760,7760,7760,0
20240913,134800,432703970,7760,7760,7760,7760,147
20240913,134700,431563250,7770,7770,7770,7770,0
20240913,134600,431563250,7770,7750,7770,7750,62
20240913,134500,431081710,7750,7750,7750,7750,10
20240913,134400,431004210,7770,7770,7770,7770,48
20240913,134300,430631250,7770,7760,7770,7760,190
20240913,134200,429155130,7760,7760,7760,7760,54
20240913,134100,428736090,7770,7770,7770,7770,603
20240913,134000,424050780,7740,7740,7770,7740,250
20240913,133900,422114400,7750,7750,7750,7750,0
20240913,133800,422114400,7750,7770,7780,7750,458
20240913,133700,418555580,7770,7770,7770,7770,5
20240913,133600,418516730,7770,7750,7770,7750,123
20240913,133500,417562520,7750,7750,7750,7750,0
20240913,133400,417562520,7750,7750,7770,7750,64
20240913,133300,417065520,7770,7770,7770,7770,2
20240913,133200,417049980,7770,7760,7770,7760,65
20240913,133100,416545080,7760,7760,7760,7760,468
20240913,133000,412913400,7760,7760,7760,7750,157
20240913,132900,411695180,7750,7750,7750,7750,64
20240913,132800,411199180,7760,7750,7760,7750,119
20240913,132700,410276200,7740,7740,7750,7740,100
20240913,132600,409501510,7750,7750,7750,7750,123
20240913,132500,408548260,7750,7730,7750,7730,64
20240913,132400,408053050,7730,7730,7730,7730,99
20240913,132300,407287780,7730,7730,7730,7730,74
20240913,132200,406715760,7730,7720,7730,7720,93
20240913,132100,405997060,7720,7730,7730,7720,140
20240913,132000,404915000,7730,7730,7730,7720,58
20240913,131900,404466780,7720,7740,7740,7720,188
20240913,131800,403014130,7740,7730,7740,7730,389
20240913,131700,400003280,7740,7730,7740,7730,48
20240913,131600,399632220,7720,7720,7720,7720,0
20240913,131500,399632220,7720,7720,7720,7720,41
20240913,131400,399315700,7720,7720,7720,7720,1
20240913,131300,399307980,7720,7720,7720,7720,48
20240913,131200,398937420,7720,7720,7720,7720,7
20240913,131100,398883380,7720,7720,7720,7720,119
20240913,131000,397964700,7720,7720,7720,7720,1
20240913,130900,397956980,7720,7720,7720,7720,46
20240913,130800,397601860,7720,7720,7720,7720,4
20240913,130700,397570980,7720,7710,7720,7710,55
20240913,130600,397146910,7710,7710,7710,7710,5
20240913,130500,397108360,7710,7710,7710,7710,62
20240913,130400,396630340,7720,7720,7720,7720,1
20240913,130300,396622620,7720,7720,7720,7720,55
20240913,130200,396198020,7690,7720,7720,7690,291
20240913,130100,393957940,7720,7720,7720,7720,45
20240913,130000,393610540,7720,7710,7720,7710,43
20240913,125900,393278750,7710,7710,7710,7710,57
20240913,125800,392839280,7710,7710,7710,7710,1
20240913,125700,392831570,7710,7710,7710,7680,158
20240913,125600,391613420,7710,7710,7710,7710,0
20240913,125500,391613420,7710,7690,7710,7690,157
20240913,125400,390402980,7710,7710,7710,7710,0
20240913,125300,390402980,7710,7710,7710,7710,46
20240913,125200,390048320,7710,7710,7710,7710,0
20240913,125100,390048320,7710,7710,7710,7710,52
20240913,125000,389647400,7690,7690,7690,7690,12
20240913,124900,389555120,7690,7690,7690,7690,37
20240913,124800,389270590,7680,7680,7680,7680,0
20240913,124700,389270590,7680,7680,7680,7680,20
20240913,124600,389116990,7680,7680,7680,7680,0
20240913,124500,389116990,7680,7680,7680,7680,47
20240913,124400,388756030,7680,7680,7680,7680,65
20240913,124300,388256830,7680,7680,7680,7680,54
20240913,124200,387842110,7680,7680,7680,7680,47
20240913,124100,387481150,7670,7670,7670,7670,0
20240913,124000,387481150,7670,7670,7670,7670,99
20240913,123900,386721820,7670,7670,7670,7670,21
20240913,123800,386560750,7710,7710,7710,7710,47
20240913,123700,386198380,7700,7710,7710,7700,272
20240913,123600,384101310,7710,7710,7710,7710,56
20240913,123500,383669550,7710,7710,7710,7710,0
20240913,123400,383669550,7710,7710,7710,7710,45
20240913,123300,383322600,7710,7710,7710,7710,133
20240913,123200,382297170,7710,7710,7710,7710,51
20240913,123100,381903960,7710,7710,7710,7710,0
20240913,123000,381903960,7710,7710,7710,7710,50
20240913,122900,381518460,7670,7670,7670,7670,1
20240913,122800,381510790,7710,7710,7710,7710,52
20240913,122700,381109870,7700,7690,7700,7690,109
20240913,122600,380270680,7700,7700,7700,7700,48
20240913,122500,379901080,7690,7690,7690,7690,12
20240913,122400,379808800,7710,7690,7710,7690,104
20240913,122300,379008290,7690,7690,7690,7690,0
20240913,122200,379008290,7690,7690,7690,7690,48
20240913,122100,378639170,7680,7690,7690,7680,6
20240913,122000,378593080,7690,7700,7700,7690,58
20240913,121900,378146500,7700,7680,7700,7670,120
20240913,121800,377225830,7710,7710,7710,7710,47
20240913,121700,376863460,7700,7700,7700,7700,0
20240913,121600,376863460,7700,7700,7700,7700,54
20240913,121500,376447660,7680,7680,7680,7680,17
20240913,121400,376317100,7720,7720,7720,7720,46
20240913,121300,375961980,7710,7710,7710,7710,0
20240913,121200,375961980,7710,7720,7720,7680,71
20240913,121100,375415070,7730,7730,7730,7730,1
20240913,121000,375407340,7730,7730,7730,7730,47
20240913,120900,375044030,7730,7720,7730,7720,5
20240913,120800,375005410,7670,7690,7780,7640,1667
20240913,120700,362166300,7680,7680,7680,7680,0
20240913,120600,362166300,7680,7680,7680,7680,258
20240913,120500,360184860,7660,7680,7680,7660,2
20240913,120400,360169520,7680,7680,7680,7680,55
20240913,120300,359747120,7680,7680,7680,7680,55
20240913,120200,359324720,7680,7680,7680,7680,3
20240913,120100,359301680,7680,7680,7680,7680,56
20240913,120000,358871600,7680,7680,7680,7680,100
20240913,115900,358103600,7680,7680,7680,7680,51
20240913,115800,357711920,7680,7680,7680,7680,15
20240913,115700,357596720,7680,7680,7680,7680,52
20240913,115600,357197360,7650,7650,7650,7650,52
20240913,115500,356799560,7650,7650,7650,7650,19
20240913,115400,356654210,7650,7650,7650,7650,24
20240913,115300,356470610,7650,7640,7650,7640,55
20240913,115200,356049870,7630,7630,7630,7630,0
20240913,115100,356049870,7630,7650,7650,7630,47
20240913,115000,355690340,7650,7650,7650,7650,0
20240913,114900,355690340,7650,7650,7650,7650,327
20240913,114800,353188790,7650,7650,7650,7650,2
20240913,114700,353173490,7680,7680,7680,7680,552
20240913,114600,348934130,7680,7680,7680,7680,1
20240913,114500,348926450,7680,7680,7680,7680,54
20240913,114400,348511730,7680,7680,7680,7680,2
20240913,114300,348496370,7680,7680,7680,7680,47
20240913,114200,348135410,7630,7660,7660,7630,1200
20240913,114100,338972740,7660,7660,7660,7650,530
20240913,114000,334917270,7660,7660,7660,7660,27
20240913,113900,334710450,7690,7690,7690,7690,50
20240913,113800,334325950,7690,7690,7690,7690,2
20240913,113700,334310570,7690,7680,7690,7680,354
20240913,113600,331591300,7680,7680,7680,7680,0
20240913,113500,331591300,7680,7670,7680,7670,46
20240913,113400,331238030,7680,7680,7680,7680,0
20240913,113300,331238030,7680,7680,7680,7680,50
20240913,113200,330854030,7680,7680,7680,7680,0
20240913,113100,330854030,7680,7680,7680,7680,51
20240913,113000,330462350,7680,7680,7680,7680,0
20240913,112900,330462350,7680,7680,7680,7680,59
20240913,112800,330009230,7690,7690,7690,7690,7
20240913,112700,329955400,7690,7690,7690,7690,46
20240913,112600,329601660,7690,7690,7690,7690,2
20240913,112500,329586280,7680,7680,7680,7680,48
20240913,112400,329217640,7680,7680,7680,7680,80
20240913,112300,328603240,7670,7670,7670,7670,20
20240913,112200,328449840,7670,7700,7700,7670,102
20240913,112100,327665850,7700,7700,7700,7700,1
20240913,112000,327658150,7700,7700,7700,7700,146
20240913,111900,326533950,7700,7700,7700,7700,22
20240913,111800,326364550,7700,7700,7700,7700,165
20240913,111700,325094050,7700,7700,7700,7700,68
20240913,111600,324570450,7700,7700,7700,7700,149
20240913,111500,323423150,7690,7690,7690,7690,472
20240913,111400,319793470,7690,7690,7690,7690,52
20240913,111300,319393590,7670,7670,7670,7670,0
20240913,111200,319393590,7670,7680,7680,7670,54
20240913,111100,318978920,7680,7680,7680,7680,1
20240913,111000,318971240,7690,7690,7690,7690,54
20240913,110900,318555980,7690,7690,7690,7690,0
20240913,110800,318555980,7690,7690,7690,7690,46
20240913,110700,318202240,7690,7690,7690,7690,1
20240913,110600,318194550,7700,7670,7700,7670,135
20240913,110500,317157480,7700,7700,7700,7700,21
20240913,110400,316995780,7700,7700,7700,7700,47
20240913,110300,316633880,7670,7680,7680,7670,25
20240913,110200,316442100,7700,7700,7710,7700,109
20240913,110100,315602250,7710,7710,7710,7710,5
20240913,110000,315563700,7720,7720,7720,7720,53
20240913,105900,315154540,7710,7710,7710,7710,52
20240913,105800,314753620,7700,7700,7700,7700,76
20240913,105700,314168420,7700,7700,7700,7700,38
20240913,105600,313875820,7700,7700,7700,7700,105
20240913,105500,313067320,7700,7700,7700,7690,50
20240913,105400,312682330,7700,7690,7700,7680,306
20240913,105300,310328360,7680,7680,7680,7680,54
20240913,105200,309913640,7650,7670,7680,7650,144
20240913,105100,308809310,7660,7660,7660,7660,771
20240913,105000,302903450,7660,7660,7660,7650,121
20240913,104900,301976790,7660,7660,7660,7660,211
20240913,104800,300360530,7660,7650,7660,7630,1062
20240913,104700,292233380,7650,7630,7650,7630,82
20240913,104600,291607200,7630,7630,7630,7620,57
20240913,104500,291172300,7630,7620,7630,7620,94
20240913,104400,290455520,7620,7620,7620,7620,58
20240913,104300,290013560,7620,7630,7630,7620,88
20240913,104200,289342390,7620,7620,7620,7620,9
20240913,104100,289273810,7610,7630,7630,7610,196
20240913,104000,287780290,7630,7630,7630,7630,1
20240913,103900,287772660,7630,7630,7630,7630,55
20240913,103800,287353010,7620,7620,7620,7620,1
20240913,103700,287345390,7610,7630,7630,7610,55
20240913,103600,286926270,7630,7630,7630,7630,0
20240913,103500,286926270,7630,7630,7630,7630,51
20240913,103400,286537140,7630,7630,7630,7630,0
20240913,103300,286537140,7630,7630,7630,7630,51
20240913,103200,286148010,7610,7610,7610,7610,42
20240913,103100,285828390,7610,7610,7610,7610,2
20240913,103000,285813170,7610,7630,7630,7610,11
20240913,102900,285729400,7630,7630,7630,7630,47
20240913,102800,285370790,7620,7620,7620,7620,0
20240913,102700,285370790,7620,7620,7620,7620,53
20240913,102600,284966930,7620,7620,7620,7620,1
20240913,102500,284959310,7620,7620,7620,7620,47
20240913,102400,284601170,7620,7620,7620,7620,0
20240913,102300,284601170,7620,7620,7620,7620,54
20240913,102200,284189690,7620,7620,7620,7620,0
20240913,102100,284189690,7620,7600,7620,7600,447
20240913,102000,280791550,7600,7600,7600,7570,114
20240913,101900,279925540,7570,7620,7620,7570,254
20240913,101800,278000050,7620,7600,7620,7550,508
20240913,101700,274151220,7610,7610,7610,7610,48
20240913,101600,273785940,7610,7610,7610,7610,1
20240913,101500,273778330,7610,7580,7610,7580,431
20240913,101400,270506190,7600,7610,7610,7600,30
20240913,101300,270278180,7610,7600,7610,7600,65
20240913,101200,269783720,7600,7600,7600,7600,90
20240913,101100,269099720,7610,7610,7610,7610,54
20240913,101000,268688780,7610,7610,7630,7610,22
20240913,100900,268521320,7630,7630,7630,7630,103
20240913,100800,267735430,7630,7620,7630,7600,85
20240913,100700,267088280,7560,7620,7630,7560,974
20240913,100600,259704630,7620,7630,7630,7620,22
20240913,100500,259536970,7630,7620,7630,7620,26
20240913,100400,259338840,7620,7620,7620,7620,1
20240913,100300,259331220,7630,7600,7630,7570,102
20240913,100200,258557870,7620,7620,7620,7620,2
20240913,100100,258542630,7620,7620,7620,7620,1
20240913,100000,258535010,7640,7640,7640,7640,1
20240913,095900,258527370,7600,7600,7600,7600,47
20240913,095800,258170170,7600,7600,7600,7600,351
20240913,095700,255502570,7560,7600,7600,7560,1370
20240913,095600,245093370,7580,7580,7580,7550,3172
20240913,095500,221118920,7580,7620,7620,7570,637
20240913,095400,216289670,7600,7620,7620,7600,1018
20240913,095300,208545390,7620,7630,7630,7620,52
20240913,095200,208148730,7630,7630,7640,7630,107
20240913,095100,207331310,7630,7630,7630,7630,30
20240913,095000,207102410,7630,7630,7630,7630,0
20240913,094900,207102410,7630,7630,7630,7630,6
20240913,094800,207056630,7630,7650,7650,7630,271
20240913,094700,204986190,7650,7650,7650,7650,5
20240913,094600,204947940,7640,7640,7640,7640,134
20240913,094500,203924180,7650,7650,7650,7650,1101
20240913,094400,195501530,7640,7640,7640,7640,286
20240913,094300,193316490,7640,7640,7640,7640,10
20240913,094200,193240090,7640,7640,7640,7640,43
20240913,094100,192911570,7640,7640,7640,7640,11
20240913,094000,192827530,7640,7620,7640,7620,128
20240913,093900,191851070,7640,7640,7640,7640,3
20240913,093800,191828150,7620,7620,7620,7620,1
20240913,093700,191820530,7620,7620,7620,7620,0
20240913,093600,191820530,7620,7640,7640,7620,2579
20240913,093500,172168270,7620,7620,7620,7620,0
20240913,093400,172168270,7620,7640,7640,7620,88
20240913,093300,171496510,7640,7620,7640,7620,467
20240913,093200,167930930,7630,7630,7630,7630,63
20240913,093100,167450240,7620,7600,7620,7600,160
20240913,093000,166232690,7600,7600,7600,7600,110
20240913,092900,165396690,7600,7600,7600,7600,300
20240913,092800,163116690,7600,7600,7600,7600,100
20240913,092700,162356690,7570,7580,7580,7570,663
20240913,092600,157335040,7580,7580,7580,7580,24
20240913,092500,157153120,7570,7580,7590,7570,115
20240913,092400,156280940,7600,7600,7600,7600,500
20240913,092300,152480940,7570,7570,7570,7570,5
20240913,092200,152443090,7550,7550,7550,7550,47
20240913,092100,152088240,7520,7520,7520,7520,650
20240913,092000,147200240,7520,7520,7520,7520,2090
20240913,091900,131483440,7520,7600,7600,7520,1847
20240913,091800,117567030,7560,7570,7570,7560,579
20240913,091700,113189140,7570,7600,7600,7570,2673
20240913,091600,92905940,7600,7620,7620,7600,1220
20240913,091500,83629660,7620,7630,7630,7620,257
20240913,091400,81669600,7680,7680,7680,7680,0
20240913,091300,81669600,7680,7680,7680,7680,10
20240913,091200,81592800,7680,7650,7680,7650,306
20240913,091100,79251720,7650,7650,7650,7650,43
20240913,091000,78922770,7650,7650,7650,7650,10
20240913,090900,78846270,7650,7620,7650,7580,604
20240913,090800,74262680,7650,7620,7650,7620,157
20240913,090700,73062740,7630,7620,7630,7590,198
20240913,090600,71555250,7580,7580,7580,7580,95
20240913,090500,70835150,7580,7600,7650,7570,723
20240913,090400,65349010,7600,7680,7680,7600,2118
20240913,090300,49188910,7650,7650,7660,7650,2006
20240913,090200,33841880,7690,7640,7690,7640,2310
20240913,090100,16188210,7650,7670,7670,7640,1283
20240913,090000,6375050,7680,7700,7700,7680,827