KissMeData/099430/min/candle-20240911.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240911,200300,2243190075,5120,5120,5120,5120,4657
20240911,200200,2243190075,5120,5120,5120,5120,0
20240911,200100,2243190075,5120,5120,5120,5120,0
20240911,200000,2243190075,5120,5120,5120,5120,0
20240911,195900,2243190075,5120,5120,5120,5120,0
20240911,195800,2243190075,5120,5120,5120,5120,0
20240911,195700,2243190075,5120,5120,5120,5120,0
20240911,195600,2243190075,5120,5120,5120,5120,0
20240911,195500,2243190075,5120,5120,5120,5120,0
20240911,195400,2243190075,5120,5120,5120,5120,0
20240911,195300,2243190075,5120,5120,5120,5120,0
20240911,195200,2243190075,5120,5120,5120,5120,0
20240911,195100,2243190075,5120,5120,5120,5120,0
20240911,195000,2243190075,5120,5120,5120,5120,0
20240911,194900,2243190075,5120,5120,5120,5120,0
20240911,194800,2243190075,5120,5120,5120,5120,0
20240911,194700,2243190075,5120,5120,5120,5120,0
20240911,194600,2243190075,5120,5120,5120,5120,0
20240911,194500,2243190075,5120,5120,5120,5120,0
20240911,194400,2243190075,5120,5120,5120,5120,0
20240911,194300,2243190075,5120,5120,5120,5120,0
20240911,194200,2243190075,5120,5120,5120,5120,0
20240911,194100,2243190075,5120,5120,5120,5120,0
20240911,194000,2243190075,5120,5120,5120,5120,0
20240911,193900,2243190075,5120,5120,5120,5120,0
20240911,193800,2243190075,5120,5120,5120,5120,0
20240911,193700,2243190075,5120,5120,5120,5120,0
20240911,193600,2243190075,5120,5120,5120,5120,0
20240911,193500,2243190075,5120,5120,5120,5120,0
20240911,193400,2243190075,5120,5120,5120,5120,0
20240911,193300,2243190075,5120,5120,5120,5120,4657
20240911,193200,2243190075,5120,5120,5120,5120,0
20240911,193100,2243190075,5120,5120,5120,5120,0
20240911,193000,2243190075,5120,5120,5120,5120,0
20240911,192900,2243190075,5120,5120,5120,5120,0
20240911,192800,2243190075,5120,5120,5120,5120,0
20240911,192700,2243190075,5120,5120,5120,5120,0
20240911,192600,2243190075,5120,5120,5120,5120,0
20240911,192500,2243190075,5120,5120,5120,5120,0
20240911,192400,2243190075,5120,5120,5120,5120,0
20240911,192300,2243190075,5120,5120,5120,5120,0
20240911,192200,2243190075,5120,5120,5120,5120,0
20240911,192100,2243190075,5120,5120,5120,5120,0
20240911,192000,2243190075,5120,5120,5120,5120,0
20240911,191900,2243190075,5120,5120,5120,5120,0
20240911,191800,2243190075,5120,5120,5120,5120,0
20240911,191700,2243190075,5120,5120,5120,5120,0
20240911,191600,2243190075,5120,5120,5120,5120,0
20240911,191500,2243190075,5120,5120,5120,5120,0
20240911,191400,2243190075,5120,5120,5120,5120,0
20240911,191300,2243190075,5120,5120,5120,5120,0
20240911,191200,2243190075,5120,5120,5120,5120,0
20240911,191100,2243190075,5120,5120,5120,5120,0
20240911,191000,2243190075,5120,5120,5120,5120,0
20240911,190900,2243190075,5120,5120,5120,5120,0
20240911,190800,2243190075,5120,5120,5120,5120,0
20240911,190700,2243190075,5120,5120,5120,5120,0
20240911,190600,2243190075,5120,5120,5120,5120,0
20240911,190500,2243190075,5120,5120,5120,5120,0
20240911,190400,2243190075,5120,5120,5120,5120,0
20240911,190300,2243190075,5120,5120,5120,5120,4657
20240911,190200,2243190075,5120,5120,5120,5120,0
20240911,190100,2243190075,5120,5120,5120,5120,0
20240911,190000,2243190075,5120,5120,5120,5120,0
20240911,185900,2243190075,5120,5120,5120,5120,0
20240911,185800,2243190075,5120,5120,5120,5120,0
20240911,185700,2243190075,5120,5120,5120,5120,0
20240911,185600,2243190075,5120,5120,5120,5120,0
20240911,185500,2243190075,5120,5120,5120,5120,0
20240911,185400,2243190075,5120,5120,5120,5120,0
20240911,185300,2243190075,5120,5120,5120,5120,0
20240911,185200,2243190075,5120,5120,5120,5120,0
20240911,185100,2243190075,5120,5120,5120,5120,0
20240911,185000,2243190075,5120,5120,5120,5120,0
20240911,184900,2243190075,5120,5120,5120,5120,0
20240911,184800,2243190075,5120,5120,5120,5120,0
20240911,184700,2243190075,5120,5120,5120,5120,0
20240911,184600,2243190075,5120,5120,5120,5120,0
20240911,184500,2243190075,5120,5120,5120,5120,0
20240911,184400,2243190075,5120,5120,5120,5120,0
20240911,184300,2243190075,5120,5120,5120,5120,0
20240911,184200,2243190075,5120,5120,5120,5120,0
20240911,184100,2243190075,5120,5120,5120,5120,0
20240911,184000,2243190075,5120,5120,5120,5120,0
20240911,183900,2243190075,5120,5120,5120,5120,0
20240911,183800,2243190075,5120,5120,5120,5120,0
20240911,183700,2243190075,5120,5120,5120,5120,0
20240911,183600,2243190075,5120,5120,5120,5120,0
20240911,183500,2243190075,5120,5120,5120,5120,0
20240911,183400,2243190075,5120,5120,5120,5120,0
20240911,183300,2243190075,5120,5120,5120,5120,4657
20240911,183200,2243190075,5120,5120,5120,5120,0
20240911,183100,2243190075,5120,5120,5120,5120,0
20240911,183000,2243190075,5120,5120,5120,5120,0
20240911,182900,2243190075,5120,5120,5120,5120,0
20240911,182800,2243190075,5120,5120,5120,5120,0
20240911,182700,2243190075,5120,5120,5120,5120,0
20240911,182600,2243190075,5120,5120,5120,5120,0
20240911,182500,2243190075,5120,5120,5120,5120,0
20240911,182400,2243190075,5120,5120,5120,5120,0
20240911,182300,2243190075,5120,5120,5120,5120,0
20240911,182200,2243190075,5120,5120,5120,5120,0
20240911,182100,2243190075,5120,5120,5120,5120,0
20240911,182000,2243190075,5120,5120,5120,5120,0
20240911,181900,2243190075,5120,5120,5120,5120,0
20240911,181800,2243190075,5120,5120,5120,5120,0
20240911,181700,2243190075,5120,5120,5120,5120,0
20240911,181600,2243190075,5120,5120,5120,5120,0
20240911,181500,2243190075,5120,5120,5120,5120,0
20240911,181400,2243190075,5120,5120,5120,5120,0
20240911,181300,2243190075,5120,5120,5120,5120,0
20240911,181200,2243190075,5120,5120,5120,5120,0
20240911,181100,2243190075,5120,5120,5120,5120,0
20240911,181000,2243190075,5120,5120,5120,5120,0
20240911,180900,2243190075,5120,5120,5120,5120,0
20240911,180800,2243190075,5120,5120,5120,5120,0
20240911,180700,2243190075,5120,5120,5120,5120,0
20240911,180600,2243190075,5120,5120,5120,5120,0
20240911,180500,2243190075,5120,5120,5120,5120,0
20240911,180400,2243190075,5120,5120,5120,5120,0
20240911,180300,2243190075,5120,5120,5120,5120,4657
20240911,180200,2243190075,5120,5120,5120,5120,0
20240911,180100,2243190075,5120,5120,5120,5120,0
20240911,180000,2243190075,5120,5120,5120,5120,0
20240911,175900,2243190075,5120,5120,5120,5120,0
20240911,175800,2243190075,5120,5120,5120,5120,0
20240911,175700,2243190075,5120,5120,5120,5120,0
20240911,175600,2243190075,5120,5120,5120,5120,0
20240911,175500,2243190075,5120,5120,5120,5120,0
20240911,175400,2243190075,5120,5120,5120,5120,0
20240911,175300,2243190075,5120,5120,5120,5120,0
20240911,175200,2243190075,5120,5120,5120,5120,0
20240911,175100,2243190075,5120,5120,5120,5120,0
20240911,175000,2243190075,5120,5120,5120,5120,0
20240911,174900,2243190075,5120,5120,5120,5120,0
20240911,174800,2243190075,5120,5120,5120,5120,0
20240911,174700,2243190075,5120,5120,5120,5120,0
20240911,174600,2243190075,5120,5120,5120,5120,0
20240911,174500,2243190075,5120,5120,5120,5120,0
20240911,174400,2243190075,5120,5120,5120,5120,0
20240911,174300,2243190075,5120,5120,5120,5120,0
20240911,174200,2243190075,5120,5120,5120,5120,0
20240911,174100,2243190075,5120,5120,5120,5120,0
20240911,174000,2243190075,5120,5120,5120,5120,0
20240911,173900,2243190075,5120,5120,5120,5120,0
20240911,173800,2243190075,5120,5120,5120,5120,0
20240911,173700,2243190075,5120,5120,5120,5120,0
20240911,173600,2243190075,5120,5120,5120,5120,0
20240911,173500,2243190075,5120,5120,5120,5120,0
20240911,173400,2243190075,5120,5120,5120,5120,0
20240911,173300,2243190075,5120,5120,5120,5120,4657
20240911,173200,2243190075,5120,5120,5120,5120,0
20240911,173100,2243190075,5120,5120,5120,5120,0
20240911,173000,2243190075,5120,5120,5120,5120,0
20240911,172900,2243190075,5120,5120,5120,5120,0
20240911,172800,2243190075,5120,5120,5120,5120,0
20240911,172700,2243190075,5120,5120,5120,5120,0
20240911,172600,2243190075,5120,5120,5120,5120,0
20240911,172500,2243190075,5120,5120,5120,5120,0
20240911,172400,2243190075,5120,5120,5120,5120,0
20240911,172300,2243190075,5120,5120,5120,5120,0
20240911,172200,2243190075,5120,5120,5120,5120,0
20240911,172100,2243190075,5120,5120,5120,5120,0
20240911,172000,2243190075,5120,5120,5120,5120,0
20240911,171900,2243190075,5120,5120,5120,5120,0
20240911,171800,2243190075,5120,5120,5120,5120,0
20240911,171700,2243190075,5120,5120,5120,5120,0
20240911,171600,2243190075,5120,5120,5120,5120,0
20240911,171500,2243190075,5120,5120,5120,5120,0
20240911,171400,2243190075,5120,5120,5120,5120,0
20240911,171300,2243190075,5120,5120,5120,5120,0
20240911,171200,2243190075,5120,5120,5120,5120,0
20240911,171100,2243190075,5120,5120,5120,5120,0
20240911,171000,2243190075,5120,5120,5120,5120,0
20240911,170900,2243190075,5120,5120,5120,5120,0
20240911,170800,2243190075,5120,5120,5120,5120,0
20240911,170700,2243190075,5120,5120,5120,5120,0
20240911,170600,2243190075,5120,5120,5120,5120,0
20240911,170500,2243190075,5120,5120,5120,5120,0
20240911,170400,2243190075,5120,5120,5120,5120,0
20240911,170300,2243190075,5120,5120,5120,5120,4657
20240911,170200,2243190075,5120,5120,5120,5120,0
20240911,170100,2243190075,5120,5120,5120,5120,0
20240911,170000,2243190075,5120,5120,5120,5120,0
20240911,165900,2243190075,5120,5120,5120,5120,0
20240911,165800,2243190075,5120,5120,5120,5120,0
20240911,165700,2243190075,5120,5120,5120,5120,0
20240911,165600,2243190075,5120,5120,5120,5120,0
20240911,165500,2243190075,5120,5120,5120,5120,0
20240911,165400,2243190075,5120,5120,5120,5120,0
20240911,165300,2243190075,5120,5120,5120,5120,0
20240911,165200,2243190075,5120,5120,5120,5120,0
20240911,165100,2243190075,5120,5120,5120,5120,0
20240911,165000,2243190075,5120,5120,5120,5120,0
20240911,164900,2243190075,5120,5120,5120,5120,0
20240911,164800,2243190075,5120,5120,5120,5120,0
20240911,164700,2243190075,5120,5120,5120,5120,0
20240911,164600,2243190075,5120,5120,5120,5120,0
20240911,164500,2243190075,5120,5120,5120,5120,0
20240911,164400,2243190075,5120,5120,5120,5120,0
20240911,164300,2243190075,5120,5120,5120,5120,0
20240911,164200,2243190075,5120,5120,5120,5120,0
20240911,164100,2243190075,5120,5120,5120,5120,0
20240911,164000,2243190075,5120,5120,5120,5120,0
20240911,163900,2243190075,5120,5120,5120,5120,0
20240911,163800,2243190075,5120,5120,5120,5120,0
20240911,163700,2243190075,5120,5120,5120,5120,0
20240911,163600,2243190075,5120,5120,5120,5120,0
20240911,163500,2243190075,5120,5120,5120,5120,0
20240911,163400,2243190075,5120,5120,5120,5120,0
20240911,163300,2243190075,5120,5120,5120,5120,4657
20240911,163200,2243190075,5120,5120,5120,5120,0
20240911,163100,2243190075,5120,5120,5120,5120,0
20240911,163000,2243190075,5120,5120,5120,5120,0
20240911,162900,2243190075,5120,5120,5120,5120,0
20240911,162800,2243190075,5120,5120,5120,5120,0
20240911,162700,2243190075,5120,5120,5120,5120,0
20240911,162600,2243190075,5120,5120,5120,5120,0
20240911,162500,2243190075,5120,5120,5120,5120,0
20240911,162400,2243190075,5120,5120,5120,5120,0
20240911,162300,2243190075,5120,5120,5120,5120,0
20240911,162200,2243190075,5120,5120,5120,5120,0
20240911,162100,2243190075,5120,5120,5120,5120,0
20240911,162000,2243190075,5120,5120,5120,5120,0
20240911,161900,2243190075,5120,5120,5120,5120,0
20240911,161800,2243190075,5120,5120,5120,5120,0
20240911,161700,2243190075,5120,5120,5120,5120,0
20240911,161600,2243190075,5120,5120,5120,5120,0
20240911,161500,2243190075,5120,5120,5120,5120,0
20240911,161400,2243190075,5120,5120,5120,5120,0
20240911,161300,2243190075,5120,5120,5120,5120,0
20240911,161200,2243190075,5120,5120,5120,5120,0
20240911,161100,2243190075,5120,5120,5120,5120,0
20240911,161000,2243190075,5120,5120,5120,5120,0
20240911,160900,2243190075,5120,5120,5120,5120,0
20240911,160800,2243190075,5120,5120,5120,5120,0
20240911,160700,2243190075,5120,5120,5120,5120,0
20240911,160600,2243190075,5120,5120,5120,5120,0
20240911,160500,2243190075,5120,5120,5120,5120,0
20240911,160400,2243190075,5120,5120,5120,5120,0
20240911,160300,2243190075,5120,5120,5120,5120,4657
20240911,160200,2243190075,5120,5120,5120,5120,0
20240911,160100,2243190075,5120,5120,5120,5120,0
20240911,160000,2243190075,5120,5120,5120,5120,0
20240911,155900,2243190075,5120,5120,5120,5120,0
20240911,155800,2243190075,5120,5120,5120,5120,0
20240911,155700,2243190075,5120,5120,5120,5120,0
20240911,155600,2243190075,5120,5120,5120,5120,0
20240911,155500,2243190075,5120,5120,5120,5120,0
20240911,155400,2243190075,5120,5120,5120,5120,0
20240911,155300,2243190075,5120,5120,5120,5120,0
20240911,155200,2243190075,5120,5120,5120,5120,0
20240911,155100,2243190075,5120,5120,5120,5120,0
20240911,155000,2243190075,5120,5120,5120,5120,0
20240911,154900,2243190075,5120,5120,5120,5120,0
20240911,154800,2243190075,5120,5120,5120,5120,0
20240911,154700,2243190075,5120,5120,5120,5120,0
20240911,154600,2243190075,5120,5120,5120,5120,0
20240911,154500,2243190075,5120,5120,5120,5120,0
20240911,154400,2243190075,5120,5120,5120,5120,0
20240911,154300,2243190075,5120,5120,5120,5120,0
20240911,154200,2243190075,5120,5120,5120,5120,0
20240911,154100,2243190075,5120,5120,5120,5120,0
20240911,154000,2243190075,5120,5120,5120,5120,0
20240911,153900,2243190075,5120,5120,5120,5120,0
20240911,153800,2243190075,5120,5120,5120,5120,0
20240911,153700,2243190075,5120,5120,5120,5120,0
20240911,153600,2243190075,5120,5120,5120,5120,0
20240911,153500,2243190075,5120,5120,5120,5120,0
20240911,153400,2243190075,5120,5120,5120,5120,0
20240911,153300,2243190075,5120,5120,5120,5120,4657
20240911,153200,2243190075,5120,5120,5120,5120,0
20240911,153100,2243190075,5120,5120,5120,5120,0
20240911,153000,2243190075,5120,5120,5120,5120,4657
20240911,152900,2219346235,5130,5130,5130,5130,0
20240911,152800,2219346235,5130,5130,5130,5130,0
20240911,152700,2219346235,5130,5130,5130,5130,0
20240911,152600,2219346235,5130,5130,5130,5130,0
20240911,152500,2219346235,5130,5130,5130,5130,0
20240911,152400,2219346235,5130,5130,5130,5130,0
20240911,152300,2219346235,5130,5130,5130,5130,0
20240911,152200,2219346235,5130,5130,5130,5130,0
20240911,152100,2219346235,5130,5130,5130,5130,0
20240911,152000,2219346235,5130,5130,5130,5130,0
20240911,151900,2219346235,5130,5110,5130,5110,1535
20240911,151800,2211494215,5110,5110,5110,5110,395
20240911,151700,2209475765,5110,5090,5110,5090,754
20240911,151600,2205627775,5100,5100,5100,5100,21
20240911,151500,2205520675,5100,5100,5100,5090,73
20240911,151400,2205148875,5100,5090,5100,5090,1545
20240911,151300,2197283655,5090,5090,5090,5080,17
20240911,151200,2197197275,5080,5080,5090,5080,1203
20240911,151100,2191086015,5090,5090,5090,5090,0
20240911,151000,2191086015,5090,5090,5090,5080,1174
20240911,150900,2185119355,5090,5080,5090,5080,653
20240911,150800,2181797085,5090,5090,5090,5090,251
20240911,150700,2180519495,5090,5090,5090,5090,2
20240911,150600,2180509315,5090,5070,5090,5070,102
20240911,150500,2179992135,5090,5080,5090,5070,249
20240911,150400,2178728605,5090,5070,5090,5070,4
20240911,150300,2178708275,5070,5060,5090,5060,105
20240911,150200,2178176845,5090,5070,5090,5060,241
20240911,150100,2176956725,5090,5100,5100,5070,424
20240911,150000,2174804935,5090,5100,5100,5070,390
20240911,145900,2172823635,5100,5100,5100,5080,39
20240911,145800,2172625435,5110,5080,5110,5080,894
20240911,145700,2168076025,5100,5100,5100,5100,202
20240911,145600,2167045825,5100,5100,5100,5100,32
20240911,145500,2166882625,5110,5080,5110,5080,14
20240911,145400,2166811385,5110,5090,5110,5080,27
20240911,145300,2166674065,5110,5100,5110,5090,49
20240911,145200,2166424255,5110,5110,5110,5110,0
20240911,145100,2166424255,5110,5100,5110,5100,61
20240911,145000,2166112735,5110,5100,5110,5100,1524
20240911,144900,2158325215,5110,5110,5110,5110,17
20240911,144800,2158238345,5110,5110,5110,5110,112
20240911,144700,2157666025,5110,5100,5110,5100,332
20240911,144600,2155972815,5110,5090,5110,5090,558
20240911,144500,2153127015,5100,5100,5100,5090,259
20240911,144400,2151808615,5090,5100,5100,5090,304
20240911,144300,2150258705,5100,5090,5100,5080,484
20240911,144200,2147795925,5090,5090,5090,5090,0
20240911,144100,2147795925,5090,5100,5100,5080,603
20240911,144000,2144725735,5100,5090,5100,5090,1020
20240911,143900,2139532625,5090,5090,5090,5090,202
20240911,143800,2138504445,5070,5090,5090,5060,3028
20240911,143700,2123156675,5090,5090,5090,5080,102
20240911,143600,2122638485,5090,5080,5090,5070,3068
20240911,143500,2107078665,5080,5080,5080,5080,4
20240911,143400,2107058345,5080,5070,5090,5070,4
20240911,143300,2107038025,5090,5080,5090,5070,20
20240911,143200,2106936365,5090,5090,5090,5090,2
20240911,143100,2106926185,5090,5080,5090,5080,2714
20240911,143000,2093139055,5100,5090,5100,5090,62
20240911,142900,2092823465,5090,5090,5090,5080,456
20240911,142800,2090506425,5090,5090,5090,5090,300
20240911,142700,2088979425,5090,5090,5090,5090,1
20240911,142600,2088974335,5090,5080,5090,5080,2301
20240911,142500,2077285245,5090,5090,5090,5090,963
20240911,142400,2072383575,5100,5100,5100,5100,15
20240911,142300,2072307075,5100,5100,5100,5100,144
20240911,142200,2071572675,5100,5100,5100,5100,32
20240911,142100,2071409475,5100,5090,5100,5090,201
20240911,142000,2070386375,5100,5100,5100,5090,126
20240911,141900,2069744025,5110,5090,5110,5090,66
20240911,141800,2069408065,5110,5110,5110,5110,0
20240911,141700,2069408065,5110,5100,5110,5090,615
20240911,141600,2066277615,5110,5110,5110,5110,0
20240911,141500,2066277615,5110,5100,5110,5100,350
20240911,141400,2064492595,5100,5100,5100,5100,96
20240911,141300,2064002995,5110,5110,5110,5100,795
20240911,141200,2059940585,5130,5120,5130,5110,54
20240911,141100,2059663595,5140,5130,5140,5130,2
20240911,141000,2059653325,5110,5140,5140,5110,320
20240911,140900,2058016015,5140,5140,5140,5140,0
20240911,140800,2058016015,5140,5140,5140,5140,0
20240911,140700,2058016015,5140,5130,5140,5110,957
20240911,140600,2053106695,5130,5120,5130,5120,161
20240911,140500,2052281375,5120,5120,5130,5120,145
20240911,140400,2051538535,5120,5110,5120,5110,852
20240911,140300,2047179935,5110,5100,5110,5100,351
20240911,140200,2045386825,5100,5100,5100,5090,1219
20240911,140100,2039177125,5100,5100,5100,5100,171
20240911,140000,2038305025,5090,5100,5100,5090,92
20240911,135900,2037836725,5090,5090,5090,5090,2
20240911,135800,2037826545,5090,5080,5090,5080,326
20240911,135700,2036168225,5110,5090,5110,5090,1946
20240911,135600,2026263065,5110,5100,5110,5100,102
20240911,135500,2025742855,5100,5100,5100,5100,334
20240911,135400,2024039455,5100,5090,5100,5090,11
20240911,135300,2023983455,5100,5090,5100,5090,157
20240911,135200,2023183765,5100,5100,5100,5100,0
20240911,135100,2023183765,5100,5100,5100,5100,1
20240911,135000,2023178665,5100,5110,5110,5100,500
20240911,134900,2020628655,5090,5090,5090,5090,100
20240911,134800,2020119655,5100,5090,5100,5090,201
20240911,134700,2019096555,5110,5090,5110,5090,112
20240911,134600,2018526245,5110,5090,5110,5090,102
20240911,134500,2018007035,5110,5090,5110,5090,552
20240911,134400,2015197325,5090,5090,5100,5090,126
20240911,134300,2014555485,5100,5100,5100,5100,0
20240911,134200,2014555485,5100,5100,5100,5100,2
20240911,134100,2014545285,5100,5090,5100,5090,106
20240911,134000,2014005685,5100,5100,5100,5100,58
20240911,133900,2013709885,5100,5100,5100,5100,56
20240911,133800,2013424285,5100,5100,5100,5090,33
20240911,133700,2013256065,5100,5090,5100,5090,561
20240911,133600,2010400555,5090,5100,5100,5090,286
20240911,133500,2008942045,5110,5110,5110,5110,5
20240911,133400,2008916495,5110,5110,5110,5110,29
20240911,133300,2008768305,5120,5120,5120,5120,0
20240911,133200,2008768305,5120,5120,5120,5120,600
20240911,133100,2005696305,5120,5120,5120,5120,122
20240911,133000,2005071665,5080,5110,5110,5080,4400
20240911,132900,1982691645,5110,5110,5110,5110,156
20240911,132800,1981894485,5120,5120,5120,5120,0
20240911,132700,1981894485,5120,5120,5120,5120,95
20240911,132600,1981408085,5110,5110,5110,5110,1
20240911,132500,1981402975,5100,5100,5100,5100,8
20240911,132400,1981362175,5100,5130,5130,5100,2
20240911,132300,1981351945,5090,5100,5100,5090,2597
20240911,132200,1968123205,5100,5110,5110,5100,1872
20240911,132100,1958565945,5110,5110,5110,5110,0
20240911,132000,1958565945,5110,5110,5120,5110,1878
20240911,131900,1948967365,5120,5110,5120,5110,2
20240911,131800,1948957135,5100,5100,5100,5100,80
20240911,131700,1948549135,5110,5110,5110,5110,1
20240911,131600,1948544025,5100,5110,5110,5100,126
20240911,131500,1947901405,5110,5110,5130,5110,89
20240911,131400,1947445595,5110,5110,5110,5110,121
20240911,131300,1946827285,5110,5110,5110,5110,438
20240911,131200,1944589105,5130,5120,5130,5120,30
20240911,131100,1944435405,5120,5120,5120,5120,200
20240911,131000,1943411405,5110,5110,5110,5110,0
20240911,130900,1943411405,5110,5110,5110,5110,152
20240911,130800,1942634685,5110,5130,5130,5110,42
20240911,130700,1942419785,5130,5130,5130,5130,3
20240911,130600,1942404395,5130,5130,5130,5130,1
20240911,130500,1942399265,5130,5130,5130,5130,46
20240911,130400,1942163285,5130,5130,5130,5130,0
20240911,130300,1942163285,5130,5120,5130,5100,282
20240911,130200,1940718805,5130,5130,5130,5130,0
20240911,130100,1940718805,5130,5120,5130,5120,12
20240911,130000,1940657345,5130,5130,5130,5130,2
20240911,125900,1940647085,5130,5130,5130,5110,33
20240911,125800,1940478415,5100,5100,5100,5100,5
20240911,125700,1940452915,5100,5100,5100,5100,3
20240911,125600,1940437615,5100,5100,5100,5100,22
20240911,125500,1940325415,5090,5100,5100,5090,20
20240911,125400,1940223605,5130,5130,5130,5130,0
20240911,125300,1940223605,5130,5130,5130,5130,9
20240911,125200,1940177435,5130,5130,5130,5130,1
20240911,125100,1940172305,5100,5100,5100,5100,0
20240911,125000,1940172305,5100,5120,5120,5090,5906
20240911,124900,1910072035,5120,5110,5120,5110,118
20240911,124800,1909468875,5100,5130,5130,5100,5159
20240911,124700,1883136075,5100,5150,5150,5100,18000
20240911,124600,1791207425,5150,5150,5150,5150,792
20240911,124500,1787128625,5150,5150,5150,5140,1011
20240911,124400,1781922075,5150,5150,5150,5150,28
20240911,124300,1781777875,5150,5150,5150,5150,0
20240911,124200,1781777875,5150,5140,5150,5140,13
20240911,124100,1781711015,5140,5140,5140,5140,1
20240911,124000,1781705875,5140,5140,5140,5140,20
20240911,123900,1781603075,5140,5140,5140,5140,118
20240911,123800,1780996555,5140,5140,5140,5140,150
20240911,123700,1780225555,5140,5140,5150,5140,88
20240911,123600,1779772945,5140,5140,5140,5140,268
20240911,123500,1778395425,5140,5140,5140,5140,305
20240911,123400,1776827725,5150,5130,5150,5130,32
20240911,123300,1776663405,5130,5130,5130,5130,72
20240911,123200,1776294045,5150,5150,5150,5130,107
20240911,123100,1775744995,5140,5140,5140,5140,565
20240911,123000,1772840895,5140,5140,5140,5140,51
20240911,122900,1772578755,5140,5140,5140,5140,285
20240911,122800,1771113855,5140,5140,5140,5140,1
20240911,122700,1771108715,5130,5130,5130,5130,0
20240911,122600,1771108715,5130,5130,5130,5130,100
20240911,122500,1770595715,5130,5130,5130,5130,178
20240911,122400,1769682575,5130,5130,5130,5130,504
20240911,122300,1767097055,5130,5130,5130,5130,18
20240911,122200,1767004715,5120,5120,5120,5120,93
20240911,122100,1766528555,5110,5110,5110,5110,470
20240911,122000,1764126855,5110,5110,5110,5110,0
20240911,121900,1764126855,5110,5110,5110,5110,1
20240911,121800,1764121745,5120,5110,5120,5110,2
20240911,121700,1764111515,5110,5120,5120,5110,1275
20240911,121600,1757595245,5120,5120,5120,5120,100
20240911,121500,1757083245,5130,5130,5130,5130,1
20240911,121400,1757078115,5110,5120,5120,5110,2541
20240911,121300,1744073965,5130,5130,5130,5130,0
20240911,121200,1744073965,5130,5130,5130,5130,0
20240911,121100,1744073965,5130,5130,5130,5130,1
20240911,121000,1744068835,5130,5130,5130,5130,1
20240911,120900,1744063705,5120,5120,5120,5120,200
20240911,120800,1743039705,5120,5130,5130,5120,119
20240911,120700,1742430265,5130,5130,5130,5130,102
20240911,120600,1741907005,5130,5120,5130,5120,315
20240911,120500,1740294195,5130,5130,5130,5130,13
20240911,120400,1740227505,5130,5130,5130,5130,21
20240911,120300,1740119775,5120,5120,5120,5120,37
20240911,120200,1739930335,5120,5120,5120,5120,1039
20240911,120100,1734610655,5130,5130,5130,5130,0
20240911,120000,1734610655,5130,5130,5130,5130,20
20240911,115900,1734508055,5130,5130,5130,5130,1
20240911,115800,1734502925,5130,5130,5130,5130,308
20240911,115700,1732922885,5130,5130,5130,5130,1
20240911,115600,1732917755,5130,5130,5130,5130,41
20240911,115500,1732707425,5140,5140,5140,5140,0
20240911,115400,1732707425,5140,5140,5140,5140,0
20240911,115300,1732707425,5140,5140,5140,5140,1
20240911,115200,1732702285,5140,5140,5140,5140,48
20240911,115100,1732455565,5140,5140,5140,5140,159
20240911,115000,1731638305,5150,5130,5150,5130,905
20240911,114900,1726983705,5130,5130,5130,5130,4
20240911,114800,1726963185,5120,5130,5140,5120,103
20240911,114700,1726434295,5120,5120,5120,5120,30
20240911,114600,1726280695,5120,5130,5130,5120,2006
20240911,114500,1716006875,5130,5150,5150,5130,1195
20240911,114400,1709862665,5160,5140,5160,5140,83
20240911,114300,1709436005,5140,5140,5140,5140,4
20240911,114200,1709415445,5140,5160,5160,5140,518
20240911,114100,1706750915,5160,5150,5160,5140,412
20240911,114000,1704633045,5150,5150,5150,5150,5
20240911,113900,1704607295,5150,5150,5150,5150,948
20240911,113800,1699725095,5170,5170,5170,5170,129
20240911,113700,1699058165,5170,5170,5170,5170,3
20240911,113600,1699042655,5160,5190,5190,5160,1487
20240911,113500,1691340345,5190,5170,5190,5160,476
20240911,113400,1688881255,5190,5160,5190,5160,3418
20240911,113300,1671166095,5170,5170,5170,5170,0
20240911,113200,1671166095,5170,5160,5170,5160,21
20240911,113100,1671057535,5170,5150,5170,5150,215
20240911,113000,1669950265,5150,5150,5150,5150,0
20240911,112900,1669950265,5150,5150,5150,5150,0
20240911,112800,1669950265,5150,5150,5150,5150,0
20240911,112700,1669950265,5150,5150,5150,5150,1
20240911,112600,1669945115,5170,5170,5170,5170,30
20240911,112500,1669790015,5170,5160,5170,5160,930
20240911,112400,1664991005,5170,5170,5170,5170,9
20240911,112300,1664944475,5170,5170,5170,5170,0
20240911,112200,1664944475,5170,5170,5170,5170,91
20240911,112100,1664474005,5170,5160,5180,5160,709
20240911,112000,1660804105,5160,5170,5170,5160,62
20240911,111900,1660483685,5170,5170,5170,5170,1
20240911,111800,1660478515,5160,5170,5170,5160,270
20240911,111700,1659082805,5170,5160,5170,5160,3222
20240911,111600,1642456655,5160,5150,5160,5150,894
20240911,111500,1637851715,5150,5150,5150,5150,228
20240911,111400,1636677515,5140,5140,5140,5140,200
20240911,111300,1635649515,5140,5130,5150,5130,174
20240911,111200,1634755695,5130,5130,5130,5130,182
20240911,111100,1633822035,5120,5140,5140,5120,1502
20240911,111000,1626119535,5140,5140,5140,5140,1
20240911,110900,1626114395,5130,5130,5130,5130,10
20240911,110800,1626063095,5150,5150,5150,5150,0
20240911,110700,1626063095,5150,5130,5150,5130,1490
20240911,110600,1618419375,5120,5120,5120,5120,5
20240911,110500,1618393775,5120,5120,5120,5120,1200
20240911,110400,1612249775,5120,5120,5120,5120,8
20240911,110300,1612208815,5120,5120,5120,5120,108
20240911,110200,1611655855,5120,5120,5120,5120,0
20240911,110100,1611655855,5120,5130,5130,5120,1004
20240911,110000,1606515335,5120,5120,5120,5120,669
20240911,105900,1603090055,5120,5130,5130,5120,81
20240911,105800,1602675325,5120,5120,5120,5120,293
20240911,105700,1601175165,5120,5120,5120,5110,8970
20240911,105600,1555283795,5140,5130,5140,5120,281
20240911,105500,1553844255,5130,5130,5140,5130,779
20240911,105400,1549847975,5140,5140,5140,5130,402
20240911,105300,1547781715,5120,5120,5120,5120,317
20240911,105200,1546158675,5120,5120,5140,5120,1977
20240911,105100,1536036415,5130,5150,5150,5130,380
20240911,105000,1534082015,5150,5140,5150,5140,586
20240911,104900,1531069075,5140,5140,5140,5140,49
20240911,104800,1530817215,5140,5140,5140,5140,183
20240911,104700,1529876595,5120,5140,5140,5120,1381
20240911,104600,1522798965,5140,5120,5140,5120,1298
20240911,104500,1516139435,5120,5120,5130,5120,736
20240911,104400,1512370895,5120,5130,5130,5100,3108
20240911,104300,1496513905,5100,5140,5150,5100,21669
20240911,104200,1385833225,5130,5140,5140,5130,239
20240911,104100,1384607125,5140,5140,5150,5140,151
20240911,104000,1383830975,5150,5140,5150,5130,2595
20240911,103900,1370514935,5140,5150,5150,5140,2660
20240911,103800,1356818245,5160,5150,5160,5140,1965
20240911,103700,1346702825,5160,5150,5160,5150,854
20240911,103600,1342304185,5160,5160,5180,5160,1263
20240911,103500,1335787085,5170,5170,5170,5170,294
20240911,103400,1334267105,5190,5170,5190,5170,406
20240911,103300,1332168065,5190,5200,5200,5170,4281
20240911,103200,1310003495,5200,5200,5200,5200,0
20240911,103100,1310003495,5200,5210,5210,5200,158
20240911,103000,1309181195,5210,5210,5210,5210,0
20240911,102900,1309181195,5210,5200,5210,5200,231
20240911,102800,1307979495,5200,5200,5210,5200,3122
20240911,102700,1291715925,5210,5210,5210,5210,148
20240911,102600,1290944845,5210,5210,5210,5210,80
20240911,102500,1290528045,5210,5180,5210,5180,2
20240911,102400,1290517655,5180,5170,5210,5170,1793
20240911,102300,1281194975,5170,5200,5200,5170,4516
20240911,102200,1257802295,5200,5190,5200,5190,471
20240911,102100,1255357795,5190,5200,5200,5190,2024
20240911,102000,1244850735,5200,5210,5210,5200,291
20240911,101900,1243336905,5210,5210,5210,5210,6
20240911,101800,1243305645,5200,5200,5200,5200,60
20240911,101700,1242993645,5200,5220,5220,5200,1482
20240911,101600,1235260985,5220,5210,5220,5190,6312
20240911,101500,1202427635,5220,5220,5220,5220,436
20240911,101400,1200151715,5220,5230,5230,5220,2383
20240911,101300,1187710875,5230,5220,5230,5220,512
20240911,101200,1185037115,5220,5230,5230,5210,1758
20240911,101100,1175858865,5220,5220,5220,5220,1023
20240911,101000,1170518805,5220,5220,5220,5220,300
20240911,100900,1168952805,5220,5220,5220,5210,406
20240911,100800,1166834535,5230,5220,5230,5210,1624
20240911,100700,1158347185,5230,5220,5230,5220,9141
20240911,100600,1110547555,5220,5230,5230,5220,6656
20240911,100500,1075741275,5220,5220,5230,5220,5851
20240911,100400,1045153365,5210,5220,5220,5210,894
20240911,100300,1040492705,5220,5220,5220,5210,946
20240911,100200,1035555515,5220,5220,5220,5200,35
20240911,100100,1035373435,5200,5210,5220,5200,2419
20240911,100000,1022791435,5220,5220,5220,5220,107
20240911,095900,1022232895,5210,5220,5220,5210,2665
20240911,095800,1008347425,5230,5230,5240,5220,3847
20240911,095700,988240865,5230,5230,5230,5220,837
20240911,095600,983865275,5230,5220,5230,5220,5179
20240911,095500,956829945,5220,5220,5220,5220,1094
20240911,095400,951119265,5220,5180,5220,5180,8600
20240911,095300,906415405,5180,5170,5180,5170,261
20240911,095200,905063575,5180,5180,5180,5150,6011
20240911,095100,874020175,5180,5180,5180,5170,550
20240911,095000,871172325,5170,5170,5180,5170,412
20240911,094900,869041725,5170,5170,5170,5170,211
20240911,094800,867950855,5170,5170,5170,5170,84
20240911,094700,867516575,5160,5180,5180,5160,2736
20240911,094600,853371685,5180,5190,5200,5180,2047
20240911,094500,842767385,5190,5180,5190,5180,2125
20240911,094400,831747365,5180,5190,5190,5180,1298
20240911,094300,825013415,5190,5190,5200,5190,121
20240911,094200,824385335,5170,5170,5170,5170,39
20240911,094100,824183705,5200,5210,5220,5170,12718
20240911,094000,758230205,5220,5220,5230,5210,1139
20240911,093900,752292845,5230,5230,5230,5220,995
20240911,093800,747095315,5220,5210,5220,5210,1457
20240911,093700,739494025,5210,5200,5210,5200,1617
20240911,093600,731080055,5220,5220,5220,5200,3113
20240911,093500,714880355,5230,5210,5230,5200,5009
20240911,093400,688748535,5210,5200,5210,5200,2810
20240911,093300,674128325,5190,5190,5200,5190,1610
20240911,093200,665770875,5200,5180,5200,5180,2735
20240911,093100,651581995,5170,5170,5180,5170,168
20240911,093000,650712425,5180,5190,5190,5170,727
20240911,092900,646948265,5170,5180,5190,5170,2397
20240911,092800,634525075,5180,5180,5180,5180,362
20240911,092700,632649915,5180,5160,5180,5160,2140
20240911,092600,621594125,5170,5150,5170,5150,1577
20240911,092500,613455125,5160,5160,5160,5160,300
20240911,092400,611907125,5150,5150,5160,5140,2712
20240911,092300,597940125,5160,5170,5170,5160,2057
20240911,092200,587323945,5160,5190,5200,5160,3159
20240911,092100,570984865,5200,5170,5200,5170,5346
20240911,092000,543250375,5190,5200,5210,5170,20768
20240911,091900,435343655,5200,5180,5200,5180,3508
20240911,091800,417118625,5170,5180,5180,5140,2974
20240911,091700,401789065,5180,5190,5200,5170,8291
20240911,091600,358865215,5190,5120,5200,5100,30974
20240911,091500,199041225,5130,5100,5130,5100,2209
20240911,091400,187757325,5100,5090,5100,5090,932
20240911,091300,183007935,5090,5090,5110,5090,5462
20240911,091200,155156185,5090,5090,5100,5090,1641
20240911,091100,146802115,5090,5080,5090,5080,1859
20240911,091000,137340395,5090,5050,5090,5050,2372
20240911,090900,125309725,5040,5030,5050,5020,7414
20240911,090800,87971535,5040,5040,5040,5010,3773
20240911,090700,69045975,5050,5050,5050,5050,0
20240911,090600,69045975,5050,5050,5050,5050,0
20240911,090500,69045975,5050,5050,5050,5050,1
20240911,090400,69040925,5040,5030,5040,4995,523
20240911,090300,66407240,4995,5030,5040,4995,7511
20240911,090200,28846610,5050,5050,5050,5050,0
20240911,090100,28846610,5050,4980,5060,4980,118
20240911,090000,28254800,5050,4970,5050,4970,5685