KissMeData/445180/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,212900,131216190,6750,6750,6750,6750,1412
20240909,212800,131216190,6750,6750,6750,6750,0
20240909,212700,131216190,6750,6750,6750,6750,0
20240909,212600,131216190,6750,6750,6750,6750,0
20240909,212500,131216190,6750,6750,6750,6750,0
20240909,212400,131216190,6750,6750,6750,6750,0
20240909,212300,131216190,6750,6750,6750,6750,0
20240909,212200,131216190,6750,6750,6750,6750,0
20240909,212100,131216190,6750,6750,6750,6750,0
20240909,212000,131216190,6750,6750,6750,6750,0
20240909,211900,131216190,6750,6750,6750,6750,0
20240909,211800,131216190,6750,6750,6750,6750,0
20240909,211700,131216190,6750,6750,6750,6750,0
20240909,211600,131216190,6750,6750,6750,6750,0
20240909,211500,131216190,6750,6750,6750,6750,0
20240909,211400,131216190,6750,6750,6750,6750,0
20240909,211300,131216190,6750,6750,6750,6750,0
20240909,211200,131216190,6750,6750,6750,6750,0
20240909,211100,131216190,6750,6750,6750,6750,0
20240909,211000,131216190,6750,6750,6750,6750,0
20240909,210900,131216190,6750,6750,6750,6750,0
20240909,210800,131216190,6750,6750,6750,6750,0
20240909,210700,131216190,6750,6750,6750,6750,0
20240909,210600,131216190,6750,6750,6750,6750,0
20240909,210500,131216190,6750,6750,6750,6750,0
20240909,210400,131216190,6750,6750,6750,6750,0
20240909,210300,131216190,6750,6750,6750,6750,0
20240909,210200,131216190,6750,6750,6750,6750,0
20240909,210100,131216190,6750,6750,6750,6750,0
20240909,210000,131216190,6750,6750,6750,6750,0
20240909,205900,131216190,6750,6750,6750,6750,1412
20240909,205800,131216190,6750,6750,6750,6750,0
20240909,205700,131216190,6750,6750,6750,6750,0
20240909,205600,131216190,6750,6750,6750,6750,0
20240909,205500,131216190,6750,6750,6750,6750,0
20240909,205400,131216190,6750,6750,6750,6750,0
20240909,205300,131216190,6750,6750,6750,6750,0
20240909,205200,131216190,6750,6750,6750,6750,0
20240909,205100,131216190,6750,6750,6750,6750,0
20240909,205000,131216190,6750,6750,6750,6750,0
20240909,204900,131216190,6750,6750,6750,6750,0
20240909,204800,131216190,6750,6750,6750,6750,0
20240909,204700,131216190,6750,6750,6750,6750,0
20240909,204600,131216190,6750,6750,6750,6750,0
20240909,204500,131216190,6750,6750,6750,6750,0
20240909,204400,131216190,6750,6750,6750,6750,0
20240909,204300,131216190,6750,6750,6750,6750,0
20240909,204200,131216190,6750,6750,6750,6750,0
20240909,204100,131216190,6750,6750,6750,6750,0
20240909,204000,131216190,6750,6750,6750,6750,0
20240909,203900,131216190,6750,6750,6750,6750,0
20240909,203800,131216190,6750,6750,6750,6750,0
20240909,203700,131216190,6750,6750,6750,6750,0
20240909,203600,131216190,6750,6750,6750,6750,0
20240909,203500,131216190,6750,6750,6750,6750,0
20240909,203400,131216190,6750,6750,6750,6750,0
20240909,203300,131216190,6750,6750,6750,6750,0
20240909,203200,131216190,6750,6750,6750,6750,0
20240909,203100,131216190,6750,6750,6750,6750,0
20240909,203000,131216190,6750,6750,6750,6750,0
20240909,202900,131216190,6750,6750,6750,6750,1412
20240909,202800,131216190,6750,6750,6750,6750,0
20240909,202700,131216190,6750,6750,6750,6750,0
20240909,202600,131216190,6750,6750,6750,6750,0
20240909,202500,131216190,6750,6750,6750,6750,0
20240909,202400,131216190,6750,6750,6750,6750,0
20240909,202300,131216190,6750,6750,6750,6750,0
20240909,202200,131216190,6750,6750,6750,6750,0
20240909,202100,131216190,6750,6750,6750,6750,0
20240909,202000,131216190,6750,6750,6750,6750,0
20240909,201900,131216190,6750,6750,6750,6750,0
20240909,201800,131216190,6750,6750,6750,6750,0
20240909,201700,131216190,6750,6750,6750,6750,0
20240909,201600,131216190,6750,6750,6750,6750,0
20240909,201500,131216190,6750,6750,6750,6750,0
20240909,201400,131216190,6750,6750,6750,6750,0
20240909,201300,131216190,6750,6750,6750,6750,0
20240909,201200,131216190,6750,6750,6750,6750,0
20240909,201100,131216190,6750,6750,6750,6750,0
20240909,201000,131216190,6750,6750,6750,6750,0
20240909,200900,131216190,6750,6750,6750,6750,0
20240909,200800,131216190,6750,6750,6750,6750,0
20240909,200700,131216190,6750,6750,6750,6750,0
20240909,200600,131216190,6750,6750,6750,6750,0
20240909,200500,131216190,6750,6750,6750,6750,0
20240909,200400,131216190,6750,6750,6750,6750,0
20240909,200300,131216190,6750,6750,6750,6750,0
20240909,200200,131216190,6750,6750,6750,6750,0
20240909,200100,131216190,6750,6750,6750,6750,0
20240909,200000,131216190,6750,6750,6750,6750,0
20240909,195900,131216190,6750,6750,6750,6750,1412
20240909,195800,131216190,6750,6750,6750,6750,0
20240909,195700,131216190,6750,6750,6750,6750,0
20240909,195600,131216190,6750,6750,6750,6750,0
20240909,195500,131216190,6750,6750,6750,6750,0
20240909,195400,131216190,6750,6750,6750,6750,0
20240909,195300,131216190,6750,6750,6750,6750,0
20240909,195200,131216190,6750,6750,6750,6750,0
20240909,195100,131216190,6750,6750,6750,6750,0
20240909,195000,131216190,6750,6750,6750,6750,0
20240909,194900,131216190,6750,6750,6750,6750,0
20240909,194800,131216190,6750,6750,6750,6750,0
20240909,194700,131216190,6750,6750,6750,6750,0
20240909,194600,131216190,6750,6750,6750,6750,0
20240909,194500,131216190,6750,6750,6750,6750,0
20240909,194400,131216190,6750,6750,6750,6750,0
20240909,194300,131216190,6750,6750,6750,6750,0
20240909,194200,131216190,6750,6750,6750,6750,0
20240909,194100,131216190,6750,6750,6750,6750,0
20240909,194000,131216190,6750,6750,6750,6750,0
20240909,193900,131216190,6750,6750,6750,6750,0
20240909,193800,131216190,6750,6750,6750,6750,0
20240909,193700,131216190,6750,6750,6750,6750,0
20240909,193600,131216190,6750,6750,6750,6750,0
20240909,193500,131216190,6750,6750,6750,6750,0
20240909,193400,131216190,6750,6750,6750,6750,0
20240909,193300,131216190,6750,6750,6750,6750,0
20240909,193200,131216190,6750,6750,6750,6750,0
20240909,193100,131216190,6750,6750,6750,6750,0
20240909,193000,131216190,6750,6750,6750,6750,0
20240909,192900,131216190,6750,6750,6750,6750,1412
20240909,192800,131216190,6750,6750,6750,6750,0
20240909,192700,131216190,6750,6750,6750,6750,0
20240909,192600,131216190,6750,6750,6750,6750,0
20240909,192500,131216190,6750,6750,6750,6750,0
20240909,192400,131216190,6750,6750,6750,6750,0
20240909,192300,131216190,6750,6750,6750,6750,0
20240909,192200,131216190,6750,6750,6750,6750,0
20240909,192100,131216190,6750,6750,6750,6750,0
20240909,192000,131216190,6750,6750,6750,6750,0
20240909,191900,131216190,6750,6750,6750,6750,0
20240909,191800,131216190,6750,6750,6750,6750,0
20240909,191700,131216190,6750,6750,6750,6750,0
20240909,191600,131216190,6750,6750,6750,6750,0
20240909,191500,131216190,6750,6750,6750,6750,0
20240909,191400,131216190,6750,6750,6750,6750,0
20240909,191300,131216190,6750,6750,6750,6750,0
20240909,191200,131216190,6750,6750,6750,6750,0
20240909,191100,131216190,6750,6750,6750,6750,0
20240909,191000,131216190,6750,6750,6750,6750,0
20240909,190900,131216190,6750,6750,6750,6750,0
20240909,190800,131216190,6750,6750,6750,6750,0
20240909,190700,131216190,6750,6750,6750,6750,0
20240909,190600,131216190,6750,6750,6750,6750,0
20240909,190500,131216190,6750,6750,6750,6750,0
20240909,190400,131216190,6750,6750,6750,6750,0
20240909,190300,131216190,6750,6750,6750,6750,0
20240909,190200,131216190,6750,6750,6750,6750,0
20240909,190100,131216190,6750,6750,6750,6750,0
20240909,190000,131216190,6750,6750,6750,6750,0
20240909,185900,131216190,6750,6750,6750,6750,1412
20240909,185800,131216190,6750,6750,6750,6750,0
20240909,185700,131216190,6750,6750,6750,6750,0
20240909,185600,131216190,6750,6750,6750,6750,0
20240909,185500,131216190,6750,6750,6750,6750,0
20240909,185400,131216190,6750,6750,6750,6750,0
20240909,185300,131216190,6750,6750,6750,6750,0
20240909,185200,131216190,6750,6750,6750,6750,0
20240909,185100,131216190,6750,6750,6750,6750,0
20240909,185000,131216190,6750,6750,6750,6750,0
20240909,184900,131216190,6750,6750,6750,6750,0
20240909,184800,131216190,6750,6750,6750,6750,0
20240909,184700,131216190,6750,6750,6750,6750,0
20240909,184600,131216190,6750,6750,6750,6750,0
20240909,184500,131216190,6750,6750,6750,6750,0
20240909,184400,131216190,6750,6750,6750,6750,0
20240909,184300,131216190,6750,6750,6750,6750,0
20240909,184200,131216190,6750,6750,6750,6750,0
20240909,184100,131216190,6750,6750,6750,6750,0
20240909,184000,131216190,6750,6750,6750,6750,0
20240909,183900,131216190,6750,6750,6750,6750,0
20240909,183800,131216190,6750,6750,6750,6750,0
20240909,183700,131216190,6750,6750,6750,6750,0
20240909,183600,131216190,6750,6750,6750,6750,0
20240909,183500,131216190,6750,6750,6750,6750,0
20240909,183400,131216190,6750,6750,6750,6750,0
20240909,183300,131216190,6750,6750,6750,6750,0
20240909,183200,131216190,6750,6750,6750,6750,0
20240909,183100,131216190,6750,6750,6750,6750,0
20240909,183000,131216190,6750,6750,6750,6750,0
20240909,182900,131216190,6750,6750,6750,6750,1412
20240909,182800,131216190,6750,6750,6750,6750,0
20240909,182700,131216190,6750,6750,6750,6750,0
20240909,182600,131216190,6750,6750,6750,6750,0
20240909,182500,131216190,6750,6750,6750,6750,0
20240909,182400,131216190,6750,6750,6750,6750,0
20240909,182300,131216190,6750,6750,6750,6750,0
20240909,182200,131216190,6750,6750,6750,6750,0
20240909,182100,131216190,6750,6750,6750,6750,0
20240909,182000,131216190,6750,6750,6750,6750,0
20240909,181900,131216190,6750,6750,6750,6750,0
20240909,181800,131216190,6750,6750,6750,6750,0
20240909,181700,131216190,6750,6750,6750,6750,0
20240909,181600,131216190,6750,6750,6750,6750,0
20240909,181500,131216190,6750,6750,6750,6750,0
20240909,181400,131216190,6750,6750,6750,6750,0
20240909,181300,131216190,6750,6750,6750,6750,0
20240909,181200,131216190,6750,6750,6750,6750,0
20240909,181100,131216190,6750,6750,6750,6750,0
20240909,181000,131216190,6750,6750,6750,6750,0
20240909,180900,131216190,6750,6750,6750,6750,0
20240909,180800,131216190,6750,6750,6750,6750,0
20240909,180700,131216190,6750,6750,6750,6750,0
20240909,180600,131216190,6750,6750,6750,6750,0
20240909,180500,131216190,6750,6750,6750,6750,0
20240909,180400,131216190,6750,6750,6750,6750,0
20240909,180300,131216190,6750,6750,6750,6750,0
20240909,180200,131216190,6750,6750,6750,6750,0
20240909,180100,131216190,6750,6750,6750,6750,0
20240909,180000,131216190,6750,6750,6750,6750,0
20240909,175900,131216190,6750,6750,6750,6750,1412
20240909,175800,131216190,6750,6750,6750,6750,0
20240909,175700,131216190,6750,6750,6750,6750,0
20240909,175600,131216190,6750,6750,6750,6750,0
20240909,175500,131216190,6750,6750,6750,6750,0
20240909,175400,131216190,6750,6750,6750,6750,0
20240909,175300,131216190,6750,6750,6750,6750,0
20240909,175200,131216190,6750,6750,6750,6750,0
20240909,175100,131216190,6750,6750,6750,6750,0
20240909,175000,131216190,6750,6750,6750,6750,0
20240909,174900,131216190,6750,6750,6750,6750,0
20240909,174800,131216190,6750,6750,6750,6750,0
20240909,174700,131216190,6750,6750,6750,6750,0
20240909,174600,131216190,6750,6750,6750,6750,0
20240909,174500,131216190,6750,6750,6750,6750,0
20240909,174400,131216190,6750,6750,6750,6750,0
20240909,174300,131216190,6750,6750,6750,6750,0
20240909,174200,131216190,6750,6750,6750,6750,0
20240909,174100,131216190,6750,6750,6750,6750,0
20240909,174000,131216190,6750,6750,6750,6750,0
20240909,173900,131216190,6750,6750,6750,6750,0
20240909,173800,131216190,6750,6750,6750,6750,0
20240909,173700,131216190,6750,6750,6750,6750,0
20240909,173600,131216190,6750,6750,6750,6750,0
20240909,173500,131216190,6750,6750,6750,6750,0
20240909,173400,131216190,6750,6750,6750,6750,0
20240909,173300,131216190,6750,6750,6750,6750,0
20240909,173200,131216190,6750,6750,6750,6750,0
20240909,173100,131216190,6750,6750,6750,6750,0
20240909,173000,131216190,6750,6750,6750,6750,0
20240909,172900,131216190,6750,6750,6750,6750,1412
20240909,172800,131216190,6750,6750,6750,6750,0
20240909,172700,131216190,6750,6750,6750,6750,0
20240909,172600,131216190,6750,6750,6750,6750,0
20240909,172500,131216190,6750,6750,6750,6750,0
20240909,172400,131216190,6750,6750,6750,6750,0
20240909,172300,131216190,6750,6750,6750,6750,0
20240909,172200,131216190,6750,6750,6750,6750,0
20240909,172100,131216190,6750,6750,6750,6750,0
20240909,172000,131216190,6750,6750,6750,6750,0
20240909,171900,131216190,6750,6750,6750,6750,0
20240909,171800,131216190,6750,6750,6750,6750,0
20240909,171700,131216190,6750,6750,6750,6750,0
20240909,171600,131216190,6750,6750,6750,6750,0
20240909,171500,131216190,6750,6750,6750,6750,0
20240909,171400,131216190,6750,6750,6750,6750,0
20240909,171300,131216190,6750,6750,6750,6750,0
20240909,171200,131216190,6750,6750,6750,6750,0
20240909,171100,131216190,6750,6750,6750,6750,0
20240909,171000,131216190,6750,6750,6750,6750,0
20240909,170900,131216190,6750,6750,6750,6750,0
20240909,170800,131216190,6750,6750,6750,6750,0
20240909,170700,131216190,6750,6750,6750,6750,0
20240909,170600,131216190,6750,6750,6750,6750,0
20240909,170500,131216190,6750,6750,6750,6750,0
20240909,170400,131216190,6750,6750,6750,6750,0
20240909,170300,131216190,6750,6750,6750,6750,0
20240909,170200,131216190,6750,6750,6750,6750,0
20240909,170100,131216190,6750,6750,6750,6750,0
20240909,170000,131216190,6750,6750,6750,6750,0
20240909,165900,131216190,6750,6750,6750,6750,1412
20240909,165800,131216190,6750,6750,6750,6750,0
20240909,165700,131216190,6750,6750,6750,6750,0
20240909,165600,131216190,6750,6750,6750,6750,0
20240909,165500,131216190,6750,6750,6750,6750,0
20240909,165400,131216190,6750,6750,6750,6750,0
20240909,165300,131216190,6750,6750,6750,6750,0
20240909,165200,131216190,6750,6750,6750,6750,0
20240909,165100,131216190,6750,6750,6750,6750,0
20240909,165000,131216190,6750,6750,6750,6750,0
20240909,164900,131216190,6750,6750,6750,6750,0
20240909,164800,131216190,6750,6750,6750,6750,0
20240909,164700,131216190,6750,6750,6750,6750,0
20240909,164600,131216190,6750,6750,6750,6750,0
20240909,164500,131216190,6750,6750,6750,6750,0
20240909,164400,131216190,6750,6750,6750,6750,0
20240909,164300,131216190,6750,6750,6750,6750,0
20240909,164200,131216190,6750,6750,6750,6750,0
20240909,164100,131216190,6750,6750,6750,6750,0
20240909,164000,131216190,6750,6750,6750,6750,0
20240909,163900,131216190,6750,6750,6750,6750,0
20240909,163800,131216190,6750,6750,6750,6750,0
20240909,163700,131216190,6750,6750,6750,6750,0
20240909,163600,131216190,6750,6750,6750,6750,0
20240909,163500,131216190,6750,6750,6750,6750,0
20240909,163400,131216190,6750,6750,6750,6750,0
20240909,163300,131216190,6750,6750,6750,6750,0
20240909,163200,131216190,6750,6750,6750,6750,0
20240909,163100,131216190,6750,6750,6750,6750,0
20240909,163000,131216190,6750,6750,6750,6750,0
20240909,162900,131216190,6750,6750,6750,6750,1412
20240909,162800,131216190,6750,6750,6750,6750,0
20240909,162700,131216190,6750,6750,6750,6750,0
20240909,162600,131216190,6750,6750,6750,6750,0
20240909,162500,131216190,6750,6750,6750,6750,0
20240909,162400,131216190,6750,6750,6750,6750,0
20240909,162300,131216190,6750,6750,6750,6750,0
20240909,162200,131216190,6750,6750,6750,6750,0
20240909,162100,131216190,6750,6750,6750,6750,0
20240909,162000,131216190,6750,6750,6750,6750,0
20240909,161900,131216190,6750,6750,6750,6750,0
20240909,161800,131216190,6750,6750,6750,6750,0
20240909,161700,131216190,6750,6750,6750,6750,0
20240909,161600,131216190,6750,6750,6750,6750,0
20240909,161500,131216190,6750,6750,6750,6750,0
20240909,161400,131216190,6750,6750,6750,6750,0
20240909,161300,131216190,6750,6750,6750,6750,0
20240909,161200,131216190,6750,6750,6750,6750,0
20240909,161100,131216190,6750,6750,6750,6750,0
20240909,161000,131216190,6750,6750,6750,6750,0
20240909,160900,131216190,6750,6750,6750,6750,0
20240909,160800,131216190,6750,6750,6750,6750,0
20240909,160700,131216190,6750,6750,6750,6750,0
20240909,160600,131216190,6750,6750,6750,6750,0
20240909,160500,131216190,6750,6750,6750,6750,0
20240909,160400,131216190,6750,6750,6750,6750,0
20240909,160300,131216190,6750,6750,6750,6750,0
20240909,160200,131216190,6750,6750,6750,6750,0
20240909,160100,131216190,6750,6750,6750,6750,0
20240909,160000,131216190,6750,6750,6750,6750,0
20240909,155900,131216190,6750,6750,6750,6750,1412
20240909,155800,131216190,6750,6750,6750,6750,0
20240909,155700,131216190,6750,6750,6750,6750,0
20240909,155600,131216190,6750,6750,6750,6750,0
20240909,155500,131216190,6750,6750,6750,6750,0
20240909,155400,131216190,6750,6750,6750,6750,0
20240909,155300,131216190,6750,6750,6750,6750,0
20240909,155200,131216190,6750,6750,6750,6750,0
20240909,155100,131216190,6750,6750,6750,6750,0
20240909,155000,131216190,6750,6750,6750,6750,0
20240909,154900,131216190,6750,6750,6750,6750,0
20240909,154800,131216190,6750,6750,6750,6750,0
20240909,154700,131216190,6750,6750,6750,6750,0
20240909,154600,131216190,6750,6750,6750,6750,0
20240909,154500,131216190,6750,6750,6750,6750,0
20240909,154400,131216190,6750,6750,6750,6750,0
20240909,154300,131216190,6750,6750,6750,6750,0
20240909,154200,131216190,6750,6750,6750,6750,0
20240909,154100,131216190,6750,6750,6750,6750,0
20240909,154000,131216190,6750,6750,6750,6750,0
20240909,153900,131216190,6750,6750,6750,6750,0
20240909,153800,131216190,6750,6750,6750,6750,0
20240909,153700,131216190,6750,6750,6750,6750,0
20240909,153600,131216190,6750,6750,6750,6750,0
20240909,153500,131216190,6750,6750,6750,6750,0
20240909,153400,131216190,6750,6750,6750,6750,0
20240909,153300,131216190,6750,6750,6750,6750,0
20240909,153200,131216190,6750,6750,6750,6750,0
20240909,153100,131216190,6750,6750,6750,6750,0
20240909,153000,131216190,6750,6750,6750,6750,1412
20240909,152900,121685190,6700,6700,6700,6700,0
20240909,152800,121685190,6700,6700,6700,6700,0
20240909,152700,121685190,6700,6700,6700,6700,0
20240909,152600,121685190,6700,6700,6700,6700,0
20240909,152500,121685190,6700,6700,6700,6700,0
20240909,152400,121685190,6700,6700,6700,6700,0
20240909,152300,121685190,6700,6700,6700,6700,0
20240909,152200,121685190,6700,6700,6700,6700,0
20240909,152100,121685190,6700,6700,6700,6700,0
20240909,152000,121685190,6700,6700,6700,6700,0
20240909,151900,121685190,6700,6700,6700,6700,31
20240909,151800,121477490,6740,6740,6740,6740,0
20240909,151700,121477490,6740,6740,6740,6740,0
20240909,151600,121477490,6740,6730,6740,6730,66
20240909,151500,121032660,6740,6740,6740,6740,0
20240909,151400,121032660,6740,6740,6740,6740,44
20240909,151300,120736100,6740,6730,6740,6730,5
20240909,151200,120702440,6690,6690,6690,6690,0
20240909,151100,120702440,6690,6690,6690,6690,0
20240909,151000,120702440,6690,6690,6690,6690,66
20240909,150900,120260900,6690,6690,6690,6690,0
20240909,150800,120260900,6690,6690,6690,6690,0
20240909,150700,120260900,6690,6690,6690,6690,1
20240909,150600,120254210,6730,6730,6730,6730,0
20240909,150500,120254210,6730,6730,6730,6730,21
20240909,150400,120112880,6730,6730,6730,6730,0
20240909,150300,120112880,6730,6730,6730,6730,0
20240909,150200,120112880,6730,6730,6730,6730,0
20240909,150100,120112880,6730,6730,6730,6730,49
20240909,150000,119783110,6730,6730,6730,6730,0
20240909,145900,119783110,6730,6730,6730,6730,0
20240909,145800,119783110,6730,6730,6730,6730,0
20240909,145700,119783110,6730,6730,6730,6730,0
20240909,145600,119783110,6730,6730,6730,6730,236
20240909,145500,118194830,6730,6730,6730,6730,0
20240909,145400,118194830,6730,6730,6730,6730,11
20240909,145300,118120800,6700,6700,6700,6700,1
20240909,145200,118114100,6700,6700,6700,6700,0
20240909,145100,118114100,6700,6690,6700,6690,2
20240909,145000,118100710,6700,6700,6700,6700,18
20240909,144900,117980110,6720,6720,6720,6720,11
20240909,144800,117906190,6720,6720,6720,6720,196
20240909,144700,116589070,6720,6720,6720,6720,0
20240909,144600,116589070,6720,6720,6720,6720,0
20240909,144500,116589070,6720,6720,6720,6720,0
20240909,144400,116589070,6720,6720,6720,6720,0
20240909,144300,116589070,6720,6720,6720,6720,0
20240909,144200,116589070,6720,6720,6720,6720,0
20240909,144100,116589070,6720,6720,6720,6720,0
20240909,144000,116589070,6720,6720,6720,6720,0
20240909,143900,116589070,6720,6720,6720,6720,0
20240909,143800,116589070,6720,6720,6720,6720,0
20240909,143700,116589070,6720,6720,6720,6720,0
20240909,143600,116589070,6720,6720,6720,6720,1
20240909,143500,116582350,6720,6720,6720,6720,4
20240909,143400,116555470,6740,6740,6740,6740,0
20240909,143300,116555470,6740,6740,6740,6740,0
20240909,143200,116555470,6740,6740,6740,6740,0
20240909,143100,116555470,6740,6740,6740,6740,0
20240909,143000,116555470,6740,6740,6740,6740,0
20240909,142900,116555470,6740,6740,6740,6740,5
20240909,142800,116521770,6740,6740,6740,6740,0
20240909,142700,116521770,6740,6740,6740,6740,2
20240909,142600,116508290,6740,6740,6740,6740,0
20240909,142500,116508290,6740,6740,6740,6740,0
20240909,142400,116508290,6740,6740,6740,6740,9
20240909,142300,116447630,6730,6730,6730,6730,15
20240909,142200,116346680,6730,6730,6730,6730,0
20240909,142100,116346680,6730,6730,6730,6730,0
20240909,142000,116346680,6730,6730,6730,6730,0
20240909,141900,116346680,6730,6730,6730,6730,0
20240909,141800,116346680,6730,6730,6740,6720,42
20240909,141700,116064010,6730,6730,6730,6730,0
20240909,141600,116064010,6730,6730,6730,6730,0
20240909,141500,116064010,6730,6730,6730,6730,30
20240909,141400,115862110,6730,6730,6730,6730,40
20240909,141300,115592910,6740,6740,6740,6740,0
20240909,141200,115592910,6740,6740,6740,6740,1
20240909,141100,115586170,6720,6720,6720,6720,0
20240909,141000,115586170,6720,6720,6720,6720,0
20240909,140900,115586170,6720,6720,6720,6720,0
20240909,140800,115586170,6720,6720,6720,6720,0
20240909,140700,115586170,6720,6740,6740,6720,60
20240909,140600,115182930,6720,6720,6720,6720,0
20240909,140500,115182930,6720,6720,6720,6720,1
20240909,140400,115176210,6720,6720,6720,6720,0
20240909,140300,115176210,6720,6720,6720,6720,58
20240909,140200,114786450,6720,6720,6720,6720,0
20240909,140100,114786450,6720,6720,6720,6720,0
20240909,140000,114786450,6720,6720,6720,6720,0
20240909,135900,114786450,6720,6720,6720,6720,0
20240909,135800,114786450,6720,6720,6720,6720,2
20240909,135700,114773010,6720,6720,6720,6720,0
20240909,135600,114773010,6720,6720,6720,6720,7
20240909,135500,114725970,6720,6720,6720,6720,3
20240909,135400,114705810,6720,6710,6720,6710,11
20240909,135300,114631990,6710,6710,6710,6710,0
20240909,135200,114631990,6710,6710,6710,6710,0
20240909,135100,114631990,6710,6710,6710,6710,11
20240909,135000,114558180,6720,6720,6720,6720,0
20240909,134900,114558180,6720,6720,6720,6720,15
20240909,134800,114457380,6710,6710,6710,6710,117
20240909,134700,113672310,6700,6700,6700,6700,0
20240909,134600,113672310,6700,6700,6700,6700,110
20240909,134500,112935310,6700,6700,6700,6700,0
20240909,134400,112935310,6700,6700,6700,6700,0
20240909,134300,112935310,6700,6700,6700,6700,2
20240909,134200,112921910,6700,6700,6700,6700,6
20240909,134100,112881710,6700,6700,6700,6700,177
20240909,134000,111695810,6700,6700,6700,6700,0
20240909,133900,111695810,6700,6690,6700,6690,19
20240909,133800,111568550,6690,6690,6690,6690,7
20240909,133700,111521720,6690,6690,6690,6690,744
20240909,133600,106544360,6690,6690,6690,6690,0
20240909,133500,106544360,6690,6690,6690,6690,0
20240909,133400,106544360,6690,6690,6690,6690,30
20240909,133300,106343660,6690,6690,6690,6690,0
20240909,133200,106343660,6690,6690,6690,6690,17
20240909,133100,106229930,6670,6670,6670,6670,178
20240909,133000,105042670,6670,6670,6670,6670,1
20240909,132900,105036000,6670,6670,6670,6670,0
20240909,132800,105036000,6670,6670,6670,6670,0
20240909,132700,105036000,6670,6670,6670,6670,0
20240909,132600,105036000,6670,6670,6670,6670,0
20240909,132500,105036000,6670,6670,6670,6670,0
20240909,132400,105036000,6670,6670,6670,6670,0
20240909,132300,105036000,6670,6670,6670,6670,4
20240909,132200,105009320,6670,6670,6670,6670,0
20240909,132100,105009320,6670,6670,6670,6670,0
20240909,132000,105009320,6670,6670,6670,6670,0
20240909,131900,105009320,6670,6670,6670,6670,0
20240909,131800,105009320,6670,6670,6670,6670,0
20240909,131700,105009320,6670,6670,6670,6670,1
20240909,131600,105002650,6690,6690,6690,6690,0
20240909,131500,105002650,6690,6690,6690,6690,0
20240909,131400,105002650,6690,6690,6690,6690,100
20240909,131300,104333650,6690,6690,6690,6690,60
20240909,131200,103932250,6690,6690,6690,6690,0
20240909,131100,103932250,6690,6690,6690,6690,0
20240909,131000,103932250,6690,6690,6690,6690,0
20240909,130900,103932250,6690,6690,6690,6690,1
20240909,130800,103925560,6690,6690,6690,6690,0
20240909,130700,103925560,6690,6670,6690,6670,4
20240909,130600,103898840,6680,6680,6680,6680,0
20240909,130500,103898840,6680,6680,6680,6680,0
20240909,130400,103898840,6680,6680,6680,6680,0
20240909,130300,103898840,6680,6680,6680,6680,0
20240909,130200,103898840,6680,6680,6680,6680,0
20240909,130100,103898840,6680,6680,6680,6680,0
20240909,130000,103898840,6680,6680,6680,6680,0
20240909,125900,103898840,6680,6680,6680,6670,8
20240909,125800,103845430,6670,6690,6690,6670,178
20240909,125700,102654650,6690,6690,6690,6690,0
20240909,125600,102654650,6690,6690,6690,6690,0
20240909,125500,102654650,6690,6690,6690,6690,0
20240909,125400,102654650,6690,6690,6690,6690,32
20240909,125300,102440570,6690,6690,6690,6690,0
20240909,125200,102440570,6690,6690,6690,6690,0
20240909,125100,102440570,6690,6690,6690,6690,0
20240909,125000,102440570,6690,6690,6690,6690,0
20240909,124900,102440570,6690,6690,6690,6690,0
20240909,124800,102440570,6690,6690,6690,6690,0
20240909,124700,102440570,6690,6690,6690,6690,0
20240909,124600,102440570,6690,6690,6690,6690,25
20240909,124500,102273320,6690,6690,6690,6690,0
20240909,124400,102273320,6690,6680,6690,6680,30
20240909,124300,102072640,6680,6680,6680,6680,6
20240909,124200,102032560,6680,6680,6680,6680,12
20240909,124100,101952400,6690,6670,6690,6670,24
20240909,124000,101792020,6670,6670,6670,6670,6
20240909,123900,101752000,6670,6680,6690,6670,25
20240909,123800,101585000,6670,6670,6670,6670,5
20240909,123700,101551650,6670,6650,6670,6650,10
20240909,123600,101485130,6650,6680,6680,6650,11
20240909,123500,101411710,6690,6690,6690,6690,0
20240909,123400,101411710,6690,6690,6690,6690,4
20240909,123300,101384950,6690,6690,6690,6690,1
20240909,123200,101378260,6690,6690,6690,6690,2
20240909,123100,101364880,6690,6690,6690,6690,0
20240909,123000,101364880,6690,6690,6690,6690,0
20240909,122900,101364880,6690,6700,6700,6690,6
20240909,122800,101324690,6690,6690,6690,6690,0
20240909,122700,101324690,6690,6690,6690,6690,11
20240909,122600,101251100,6700,6690,6700,6690,520
20240909,122500,97767250,6690,6690,6690,6690,70
20240909,122400,97298950,6680,6680,6680,6680,49
20240909,122300,96971630,6670,6670,6670,6670,0
20240909,122200,96971630,6670,6670,6670,6670,0
20240909,122100,96971630,6670,6670,6670,6670,0
20240909,122000,96971630,6670,6670,6670,6670,0
20240909,121900,96971630,6670,6670,6670,6670,500
20240909,121800,93636630,6670,6670,6670,6670,0
20240909,121700,93636630,6670,6670,6670,6670,0
20240909,121600,93636630,6670,6670,6670,6670,0
20240909,121500,93636630,6670,6670,6670,6670,0
20240909,121400,93636630,6670,6670,6670,6670,0
20240909,121300,93636630,6670,6670,6670,6670,189
20240909,121200,92376000,6680,6670,6680,6670,7
20240909,121100,92329250,6660,6660,6660,6660,0
20240909,121000,92329250,6660,6640,6660,6640,1424
20240909,120900,82862420,6640,6640,6640,6640,100
20240909,120800,82198420,6630,6630,6630,6630,0
20240909,120700,82198420,6630,6630,6630,6630,0
20240909,120600,82198420,6630,6630,6630,6630,0
20240909,120500,82198420,6630,6630,6630,6630,0
20240909,120400,82198420,6630,6630,6630,6630,0
20240909,120300,82198420,6630,6630,6630,6630,0
20240909,120200,82198420,6630,6630,6630,6630,1
20240909,120100,82191790,6640,6640,6640,6640,0
20240909,120000,82191790,6640,6640,6640,6640,0
20240909,115900,82191790,6640,6640,6640,6640,0
20240909,115800,82191790,6640,6640,6640,6640,0
20240909,115700,82191790,6640,6640,6640,6640,0
20240909,115600,82191790,6640,6640,6640,6640,0
20240909,115500,82191790,6640,6640,6640,6640,0
20240909,115400,82191790,6640,6640,6640,6640,0
20240909,115300,82191790,6640,6640,6640,6640,14
20240909,115200,82098830,6630,6630,6630,6630,0
20240909,115100,82098830,6630,6630,6630,6630,12
20240909,115000,82019270,6630,6630,6630,6630,0
20240909,114900,82019270,6630,6630,6630,6630,3
20240909,114800,81999380,6630,6630,6630,6630,9
20240909,114700,81939710,6640,6640,6640,6640,0
20240909,114600,81939710,6640,6640,6640,6640,129
20240909,114500,81083150,6640,6640,6640,6640,0
20240909,114400,81083150,6640,6640,6640,6640,0
20240909,114300,81083150,6640,6640,6640,6640,0
20240909,114200,81083150,6640,6640,6640,6640,0
20240909,114100,81083150,6640,6640,6640,6640,0
20240909,114000,81083150,6640,6640,6640,6640,12
20240909,113900,81003470,6640,6640,6640,6640,0
20240909,113800,81003470,6640,6640,6640,6640,0
20240909,113700,81003470,6640,6640,6640,6640,0
20240909,113600,81003470,6640,6640,6640,6640,0
20240909,113500,81003470,6640,6640,6640,6640,40
20240909,113400,80737870,6650,6650,6650,6650,50
20240909,113300,80405370,6640,6640,6640,6640,0
20240909,113200,80405370,6640,6640,6640,6640,0
20240909,113100,80405370,6640,6640,6640,6640,20
20240909,113000,80272570,6640,6640,6640,6640,0
20240909,112900,80272570,6640,6640,6640,6640,2
20240909,112800,80259290,6630,6630,6630,6630,0
20240909,112700,80259290,6630,6630,6630,6630,0
20240909,112600,80259290,6630,6630,6630,6630,0
20240909,112500,80259290,6630,6630,6630,6630,200
20240909,112400,78933290,6650,6650,6650,6650,10
20240909,112300,78866790,6650,6640,6650,6640,44
20240909,112200,78574620,6630,6630,6630,6630,0
20240909,112100,78574620,6630,6630,6630,6630,0
20240909,112000,78574620,6630,6630,6630,6630,0
20240909,111900,78574620,6630,6630,6630,6630,0
20240909,111800,78574620,6630,6640,6640,6630,36
20240909,111700,78335680,6640,6640,6640,6640,1
20240909,111600,78329040,6630,6630,6630,6630,0
20240909,111500,78329040,6630,6630,6630,6630,21
20240909,111400,78189810,6640,6640,6640,6640,30
20240909,111300,77990610,6630,6640,6640,6630,52
20240909,111200,77645840,6640,6640,6640,6640,0
20240909,111100,77645840,6640,6640,6640,6640,0
20240909,111000,77645840,6640,6640,6640,6640,0
20240909,110900,77645840,6640,6640,6640,6640,0
20240909,110800,77645840,6640,6640,6640,6640,0
20240909,110700,77645840,6640,6640,6640,6640,0
20240909,110600,77645840,6640,6630,6640,6630,60
20240909,110500,77247700,6620,6620,6620,6620,0
20240909,110400,77247700,6620,6630,6630,6620,11
20240909,110300,77174870,6630,6630,6630,6630,0
20240909,110200,77174870,6630,6630,6630,6630,0
20240909,110100,77174870,6630,6630,6630,6630,2
20240909,110000,77161610,6630,6630,6630,6630,0
20240909,105900,77161610,6630,6630,6630,6630,0
20240909,105800,77161610,6630,6630,6630,6630,1
20240909,105700,77154980,6630,6630,6630,6630,0
20240909,105600,77154980,6630,6630,6630,6630,0
20240909,105500,77154980,6630,6630,6630,6630,22
20240909,105400,77009120,6620,6620,6620,6620,10
20240909,105300,76942920,6620,6620,6620,6620,2
20240909,105200,76929680,6640,6620,6640,6620,30
20240909,105100,76730700,6620,6620,6620,6620,36
20240909,105000,76492380,6600,6600,6600,6600,11
20240909,104900,76419780,6600,6600,6600,6600,1
20240909,104800,76413180,6600,6600,6600,6600,1
20240909,104700,76406580,6620,6620,6620,6620,15
20240909,104600,76307280,6620,6600,6620,6600,127
20240909,104500,75468700,6590,6590,6590,6590,0
20240909,104400,75468700,6590,6590,6590,6590,10
20240909,104300,75402800,6570,6570,6570,6570,0
20240909,104200,75402800,6570,6590,6590,6570,101
20240909,104100,74738600,6590,6590,6590,6590,0
20240909,104000,74738600,6590,6590,6590,6590,0
20240909,103900,74738600,6590,6590,6590,6590,0
20240909,103800,74738600,6590,6590,6590,6590,0
20240909,103700,74738600,6590,6590,6590,6590,0
20240909,103600,74738600,6590,6590,6590,6590,0
20240909,103500,74738600,6590,6590,6590,6590,0
20240909,103400,74738600,6590,6590,6590,6590,104
20240909,103300,74053240,6590,6580,6590,6580,2
20240909,103200,74040070,6590,6570,6590,6570,10
20240909,103100,73974250,6580,6580,6580,6580,1530
20240909,103000,63906850,6580,6580,6580,6580,0
20240909,102900,63906850,6580,6580,6580,6580,3
20240909,102800,63887110,6570,6570,6570,6570,0
20240909,102700,63887110,6570,6570,6570,6570,0
20240909,102600,63887110,6570,6570,6570,6570,0
20240909,102500,63887110,6570,6570,6570,6570,0
20240909,102400,63887110,6570,6570,6570,6570,0
20240909,102300,63887110,6570,6570,6570,6570,0
20240909,102200,63887110,6570,6570,6570,6570,20
20240909,102100,63755710,6560,6560,6560,6560,1
20240909,102000,63749150,6550,6550,6550,6550,0
20240909,101900,63749150,6550,6550,6550,6550,0
20240909,101800,63749150,6550,6550,6550,6550,0
20240909,101700,63749150,6550,6550,6550,6550,97
20240909,101600,63113800,6550,6550,6550,6550,0
20240909,101500,63113800,6550,6560,6560,6550,95
20240909,101400,62490980,6580,6580,6580,6580,0
20240909,101300,62490980,6580,6580,6580,6580,63
20240909,101200,62076440,6580,6580,6580,6580,1
20240909,101100,62069860,6580,6580,6580,6580,0
20240909,101000,62069860,6580,6580,6580,6580,2
20240909,100900,62056700,6580,6570,6580,6560,4
20240909,100800,62030410,6570,6570,6570,6570,0
20240909,100700,62030410,6570,6570,6570,6570,6
20240909,100600,61990990,6570,6570,6570,6570,1
20240909,100500,61984420,6550,6560,6560,6550,400
20240909,100400,59363970,6550,6550,6550,6550,0
20240909,100300,59363970,6550,6550,6550,6550,0
20240909,100200,59363970,6550,6560,6560,6550,38
20240909,100100,59114720,6560,6560,6560,6560,0
20240909,100000,59114720,6560,6560,6560,6560,60
20240909,095900,58721120,6560,6560,6560,6560,74
20240909,095800,58235680,6560,6570,6570,6560,93
20240909,095700,57625530,6580,6580,6580,6580,0
20240909,095600,57625530,6580,6580,6580,6580,0
20240909,095500,57625530,6580,6580,6580,6580,0
20240909,095400,57625530,6580,6580,6580,6580,6
20240909,095300,57586050,6560,6560,6560,6560,0
20240909,095200,57586050,6560,6570,6570,6560,698
20240909,095100,53004590,6570,6570,6570,6570,0
20240909,095000,53004590,6570,6570,6570,6570,2
20240909,094900,52991450,6580,6580,6580,6580,62
20240909,094800,52583490,6570,6570,6570,6570,0
20240909,094700,52583490,6570,6570,6570,6570,0
20240909,094600,52583490,6570,6570,6570,6570,0
20240909,094500,52583490,6570,6570,6570,6570,2
20240909,094400,52570350,6590,6590,6590,6590,2
20240909,094300,52557170,6590,6580,6590,6580,139
20240909,094200,51642530,6580,6580,6590,6580,96
20240909,094100,51010840,6580,6580,6580,6580,65
20240909,094000,50583140,6580,6580,6580,6580,0
20240909,093900,50583140,6580,6580,6580,6580,18
20240909,093800,50464700,6580,6580,6580,6580,0
20240909,093700,50464700,6580,6580,6580,6580,0
20240909,093600,50464700,6580,6580,6580,6580,0
20240909,093500,50464700,6580,6570,6580,6560,820
20240909,093400,45083590,6570,6580,6580,6570,500
20240909,093300,41797450,6590,6590,6590,6590,0
20240909,093200,41797450,6590,6590,6590,6590,6
20240909,093100,41757910,6590,6590,6590,6590,0
20240909,093000,41757910,6590,6590,6590,6590,0
20240909,092900,41757910,6590,6590,6590,6590,6
20240909,092800,41718370,6590,6590,6590,6590,0
20240909,092700,41718370,6590,6590,6590,6590,2
20240909,092600,41705190,6590,6580,6590,6570,51
20240909,092500,41369990,6600,6600,6600,6600,1
20240909,092400,41363390,6590,6580,6590,6580,715
20240909,092300,36658680,6580,6580,6580,6580,1
20240909,092200,36652100,6560,6560,6560,6560,77
20240909,092100,36146980,6560,6560,6560,6560,143
20240909,092000,35208900,6570,6580,6580,6570,3
20240909,091900,35189180,6580,6580,6580,6580,0
20240909,091800,35189180,6580,6580,6580,6580,0
20240909,091700,35189180,6580,6580,6580,6580,0
20240909,091600,35189180,6580,6580,6580,6580,3
20240909,091500,35169440,6550,6550,6550,6550,719
20240909,091400,30459990,6550,6550,6550,6550,121
20240909,091300,29667440,6550,6550,6550,6550,0
20240909,091200,29667440,6550,6550,6550,6550,101
20240909,091100,29005890,6560,6560,6560,6560,90
20240909,091000,28415490,6530,6510,6530,6500,553
20240909,090900,24814740,6500,6470,6500,6470,122
20240909,090800,24023840,6460,6500,6500,6460,236
20240909,090700,22489880,6450,6470,6470,6440,1135
20240909,090600,15175130,6480,6510,6530,6480,840
20240909,090500,9725560,6520,6530,6530,6520,151
20240909,090400,8739940,6560,6560,6560,6540,90
20240909,090300,8150380,6550,6620,6620,6550,13
20240909,090200,8065060,6560,6560,6560,6560,1
20240909,090100,8058500,6560,6550,6560,6550,45
20240909,090000,7763700,6630,6660,6660,6560,1169