KissMeData/220180/min/candle-20240905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,203800,434683505,3590,3590,3590,3590,1087
20240905,203700,434683505,3590,3590,3590,3590,0
20240905,203600,434683505,3590,3590,3590,3590,0
20240905,203500,434683505,3590,3590,3590,3590,0
20240905,203400,434683505,3590,3590,3590,3590,0
20240905,203300,434683505,3590,3590,3590,3590,0
20240905,203200,434683505,3590,3590,3590,3590,0
20240905,203100,434683505,3590,3590,3590,3590,0
20240905,203000,434683505,3590,3590,3590,3590,0
20240905,202900,434683505,3590,3590,3590,3590,0
20240905,202800,434683505,3590,3590,3590,3590,0
20240905,202700,434683505,3590,3590,3590,3590,0
20240905,202600,434683505,3590,3590,3590,3590,0
20240905,202500,434683505,3590,3590,3590,3590,0
20240905,202400,434683505,3590,3590,3590,3590,0
20240905,202300,434683505,3590,3590,3590,3590,0
20240905,202200,434683505,3590,3590,3590,3590,0
20240905,202100,434683505,3590,3590,3590,3590,0
20240905,202000,434683505,3590,3590,3590,3590,0
20240905,201900,434683505,3590,3590,3590,3590,0
20240905,201800,434683505,3590,3590,3590,3590,0
20240905,201700,434683505,3590,3590,3590,3590,0
20240905,201600,434683505,3590,3590,3590,3590,0
20240905,201500,434683505,3590,3590,3590,3590,0
20240905,201400,434683505,3590,3590,3590,3590,0
20240905,201300,434683505,3590,3590,3590,3590,0
20240905,201200,434683505,3590,3590,3590,3590,0
20240905,201100,434683505,3590,3590,3590,3590,0
20240905,201000,434683505,3590,3590,3590,3590,0
20240905,200900,434683505,3590,3590,3590,3590,0
20240905,200800,434683505,3590,3590,3590,3590,1087
20240905,200700,434683505,3590,3590,3590,3590,0
20240905,200600,434683505,3590,3590,3590,3590,0
20240905,200500,434683505,3590,3590,3590,3590,0
20240905,200400,434683505,3590,3590,3590,3590,0
20240905,200300,434683505,3590,3590,3590,3590,0
20240905,200200,434683505,3590,3590,3590,3590,0
20240905,200100,434683505,3590,3590,3590,3590,0
20240905,200000,434683505,3590,3590,3590,3590,0
20240905,195900,434683505,3590,3590,3590,3590,0
20240905,195800,434683505,3590,3590,3590,3590,0
20240905,195700,434683505,3590,3590,3590,3590,0
20240905,195600,434683505,3590,3590,3590,3590,0
20240905,195500,434683505,3590,3590,3590,3590,0
20240905,195400,434683505,3590,3590,3590,3590,0
20240905,195300,434683505,3590,3590,3590,3590,0
20240905,195200,434683505,3590,3590,3590,3590,0
20240905,195100,434683505,3590,3590,3590,3590,0
20240905,195000,434683505,3590,3590,3590,3590,0
20240905,194900,434683505,3590,3590,3590,3590,0
20240905,194800,434683505,3590,3590,3590,3590,0
20240905,194700,434683505,3590,3590,3590,3590,0
20240905,194600,434683505,3590,3590,3590,3590,0
20240905,194500,434683505,3590,3590,3590,3590,0
20240905,194400,434683505,3590,3590,3590,3590,0
20240905,194300,434683505,3590,3590,3590,3590,0
20240905,194200,434683505,3590,3590,3590,3590,0
20240905,194100,434683505,3590,3590,3590,3590,0
20240905,194000,434683505,3590,3590,3590,3590,0
20240905,193900,434683505,3590,3590,3590,3590,0
20240905,193800,434683505,3590,3590,3590,3590,1087
20240905,193700,434683505,3590,3590,3590,3590,0
20240905,193600,434683505,3590,3590,3590,3590,0
20240905,193500,434683505,3590,3590,3590,3590,0
20240905,193400,434683505,3590,3590,3590,3590,0
20240905,193300,434683505,3590,3590,3590,3590,0
20240905,193200,434683505,3590,3590,3590,3590,0
20240905,193100,434683505,3590,3590,3590,3590,0
20240905,193000,434683505,3590,3590,3590,3590,0
20240905,192900,434683505,3590,3590,3590,3590,0
20240905,192800,434683505,3590,3590,3590,3590,0
20240905,192700,434683505,3590,3590,3590,3590,0
20240905,192600,434683505,3590,3590,3590,3590,0
20240905,192500,434683505,3590,3590,3590,3590,0
20240905,192400,434683505,3590,3590,3590,3590,0
20240905,192300,434683505,3590,3590,3590,3590,0
20240905,192200,434683505,3590,3590,3590,3590,0
20240905,192100,434683505,3590,3590,3590,3590,0
20240905,192000,434683505,3590,3590,3590,3590,0
20240905,191900,434683505,3590,3590,3590,3590,0
20240905,191800,434683505,3590,3590,3590,3590,0
20240905,191700,434683505,3590,3590,3590,3590,0
20240905,191600,434683505,3590,3590,3590,3590,0
20240905,191500,434683505,3590,3590,3590,3590,0
20240905,191400,434683505,3590,3590,3590,3590,0
20240905,191300,434683505,3590,3590,3590,3590,0
20240905,191200,434683505,3590,3590,3590,3590,0
20240905,191100,434683505,3590,3590,3590,3590,0
20240905,191000,434683505,3590,3590,3590,3590,0
20240905,190900,434683505,3590,3590,3590,3590,0
20240905,190800,434683505,3590,3590,3590,3590,1087
20240905,190700,434683505,3590,3590,3590,3590,0
20240905,190600,434683505,3590,3590,3590,3590,0
20240905,190500,434683505,3590,3590,3590,3590,0
20240905,190400,434683505,3590,3590,3590,3590,0
20240905,190300,434683505,3590,3590,3590,3590,0
20240905,190200,434683505,3590,3590,3590,3590,0
20240905,190100,434683505,3590,3590,3590,3590,0
20240905,190000,434683505,3590,3590,3590,3590,0
20240905,185900,434683505,3590,3590,3590,3590,0
20240905,185800,434683505,3590,3590,3590,3590,0
20240905,185700,434683505,3590,3590,3590,3590,0
20240905,185600,434683505,3590,3590,3590,3590,0
20240905,185500,434683505,3590,3590,3590,3590,0
20240905,185400,434683505,3590,3590,3590,3590,0
20240905,185300,434683505,3590,3590,3590,3590,0
20240905,185200,434683505,3590,3590,3590,3590,0
20240905,185100,434683505,3590,3590,3590,3590,0
20240905,185000,434683505,3590,3590,3590,3590,0
20240905,184900,434683505,3590,3590,3590,3590,0
20240905,184800,434683505,3590,3590,3590,3590,0
20240905,184700,434683505,3590,3590,3590,3590,0
20240905,184600,434683505,3590,3590,3590,3590,0
20240905,184500,434683505,3590,3590,3590,3590,0
20240905,184400,434683505,3590,3590,3590,3590,0
20240905,184300,434683505,3590,3590,3590,3590,0
20240905,184200,434683505,3590,3590,3590,3590,0
20240905,184100,434683505,3590,3590,3590,3590,0
20240905,184000,434683505,3590,3590,3590,3590,0
20240905,183900,434683505,3590,3590,3590,3590,0
20240905,183800,434683505,3590,3590,3590,3590,1087
20240905,183700,434683505,3590,3590,3590,3590,0
20240905,183600,434683505,3590,3590,3590,3590,0
20240905,183500,434683505,3590,3590,3590,3590,0
20240905,183400,434683505,3590,3590,3590,3590,0
20240905,183300,434683505,3590,3590,3590,3590,0
20240905,183200,434683505,3590,3590,3590,3590,0
20240905,183100,434683505,3590,3590,3590,3590,0
20240905,183000,434683505,3590,3590,3590,3590,0
20240905,182900,434683505,3590,3590,3590,3590,0
20240905,182800,434683505,3590,3590,3590,3590,0
20240905,182700,434683505,3590,3590,3590,3590,0
20240905,182600,434683505,3590,3590,3590,3590,0
20240905,182500,434683505,3590,3590,3590,3590,0
20240905,182400,434683505,3590,3590,3590,3590,0
20240905,182300,434683505,3590,3590,3590,3590,0
20240905,182200,434683505,3590,3590,3590,3590,0
20240905,182100,434683505,3590,3590,3590,3590,0
20240905,182000,434683505,3590,3590,3590,3590,0
20240905,181900,434683505,3590,3590,3590,3590,0
20240905,181800,434683505,3590,3590,3590,3590,0
20240905,181700,434683505,3590,3590,3590,3590,0
20240905,181600,434683505,3590,3590,3590,3590,0
20240905,181500,434683505,3590,3590,3590,3590,0
20240905,181400,434683505,3590,3590,3590,3590,0
20240905,181300,434683505,3590,3590,3590,3590,0
20240905,181200,434683505,3590,3590,3590,3590,0
20240905,181100,434683505,3590,3590,3590,3590,0
20240905,181000,434683505,3590,3590,3590,3590,0
20240905,180900,434683505,3590,3590,3590,3590,0
20240905,180800,434683505,3590,3590,3590,3590,1087
20240905,180700,434683505,3590,3590,3590,3590,0
20240905,180600,434683505,3590,3590,3590,3590,0
20240905,180500,434683505,3590,3590,3590,3590,0
20240905,180400,434683505,3590,3590,3590,3590,0
20240905,180300,434683505,3590,3590,3590,3590,0
20240905,180200,434683505,3590,3590,3590,3590,0
20240905,180100,434683505,3590,3590,3590,3590,0
20240905,180000,434683505,3590,3590,3590,3590,0
20240905,175900,434683505,3590,3590,3590,3590,0
20240905,175800,434683505,3590,3590,3590,3590,0
20240905,175700,434683505,3590,3590,3590,3590,0
20240905,175600,434683505,3590,3590,3590,3590,0
20240905,175500,434683505,3590,3590,3590,3590,0
20240905,175400,434683505,3590,3590,3590,3590,0
20240905,175300,434683505,3590,3590,3590,3590,0
20240905,175200,434683505,3590,3590,3590,3590,0
20240905,175100,434683505,3590,3590,3590,3590,0
20240905,175000,434683505,3590,3590,3590,3590,0
20240905,174900,434683505,3590,3590,3590,3590,0
20240905,174800,434683505,3590,3590,3590,3590,0
20240905,174700,434683505,3590,3590,3590,3590,0
20240905,174600,434683505,3590,3590,3590,3590,0
20240905,174500,434683505,3590,3590,3590,3590,0
20240905,174400,434683505,3590,3590,3590,3590,0
20240905,174300,434683505,3590,3590,3590,3590,0
20240905,174200,434683505,3590,3590,3590,3590,0
20240905,174100,434683505,3590,3590,3590,3590,0
20240905,174000,434683505,3590,3590,3590,3590,0
20240905,173900,434683505,3590,3590,3590,3590,0
20240905,173800,434683505,3590,3590,3590,3590,1087
20240905,173700,434683505,3590,3590,3590,3590,0
20240905,173600,434683505,3590,3590,3590,3590,0
20240905,173500,434683505,3590,3590,3590,3590,0
20240905,173400,434683505,3590,3590,3590,3590,0
20240905,173300,434683505,3590,3590,3590,3590,0
20240905,173200,434683505,3590,3590,3590,3590,0
20240905,173100,434683505,3590,3590,3590,3590,0
20240905,173000,434683505,3590,3590,3590,3590,0
20240905,172900,434683505,3590,3590,3590,3590,0
20240905,172800,434683505,3590,3590,3590,3590,0
20240905,172700,434683505,3590,3590,3590,3590,0
20240905,172600,434683505,3590,3590,3590,3590,0
20240905,172500,434683505,3590,3590,3590,3590,0
20240905,172400,434683505,3590,3590,3590,3590,0
20240905,172300,434683505,3590,3590,3590,3590,0
20240905,172200,434683505,3590,3590,3590,3590,0
20240905,172100,434683505,3590,3590,3590,3590,0
20240905,172000,434683505,3590,3590,3590,3590,0
20240905,171900,434683505,3590,3590,3590,3590,0
20240905,171800,434683505,3590,3590,3590,3590,0
20240905,171700,434683505,3590,3590,3590,3590,0
20240905,171600,434683505,3590,3590,3590,3590,0
20240905,171500,434683505,3590,3590,3590,3590,0
20240905,171400,434683505,3590,3590,3590,3590,0
20240905,171300,434683505,3590,3590,3590,3590,0
20240905,171200,434683505,3590,3590,3590,3590,0
20240905,171100,434683505,3590,3590,3590,3590,0
20240905,171000,434683505,3590,3590,3590,3590,0
20240905,170900,434683505,3590,3590,3590,3590,0
20240905,170800,434683505,3590,3590,3590,3590,1087
20240905,170700,434683505,3590,3590,3590,3590,0
20240905,170600,434683505,3590,3590,3590,3590,0
20240905,170500,434683505,3590,3590,3590,3590,0
20240905,170400,434683505,3590,3590,3590,3590,0
20240905,170300,434683505,3590,3590,3590,3590,0
20240905,170200,434683505,3590,3590,3590,3590,0
20240905,170100,434683505,3590,3590,3590,3590,0
20240905,170000,434683505,3590,3590,3590,3590,0
20240905,165900,434683505,3590,3590,3590,3590,0
20240905,165800,434683505,3590,3590,3590,3590,0
20240905,165700,434683505,3590,3590,3590,3590,0
20240905,165600,434683505,3590,3590,3590,3590,0
20240905,165500,434683505,3590,3590,3590,3590,0
20240905,165400,434683505,3590,3590,3590,3590,0
20240905,165300,434683505,3590,3590,3590,3590,0
20240905,165200,434683505,3590,3590,3590,3590,0
20240905,165100,434683505,3590,3590,3590,3590,0
20240905,165000,434683505,3590,3590,3590,3590,0
20240905,164900,434683505,3590,3590,3590,3590,0
20240905,164800,434683505,3590,3590,3590,3590,0
20240905,164700,434683505,3590,3590,3590,3590,0
20240905,164600,434683505,3590,3590,3590,3590,0
20240905,164500,434683505,3590,3590,3590,3590,0
20240905,164400,434683505,3590,3590,3590,3590,0
20240905,164300,434683505,3590,3590,3590,3590,0
20240905,164200,434683505,3590,3590,3590,3590,0
20240905,164100,434683505,3590,3590,3590,3590,0
20240905,164000,434683505,3590,3590,3590,3590,0
20240905,163900,434683505,3590,3590,3590,3590,0
20240905,163800,434683505,3590,3590,3590,3590,1087
20240905,163700,434683505,3590,3590,3590,3590,0
20240905,163600,434683505,3590,3590,3590,3590,0
20240905,163500,434683505,3590,3590,3590,3590,0
20240905,163400,434683505,3590,3590,3590,3590,0
20240905,163300,434683505,3590,3590,3590,3590,0
20240905,163200,434683505,3590,3590,3590,3590,0
20240905,163100,434683505,3590,3590,3590,3590,0
20240905,163000,434683505,3590,3590,3590,3590,0
20240905,162900,434683505,3590,3590,3590,3590,0
20240905,162800,434683505,3590,3590,3590,3590,0
20240905,162700,434683505,3590,3590,3590,3590,0
20240905,162600,434683505,3590,3590,3590,3590,0
20240905,162500,434683505,3590,3590,3590,3590,0
20240905,162400,434683505,3590,3590,3590,3590,0
20240905,162300,434683505,3590,3590,3590,3590,0
20240905,162200,434683505,3590,3590,3590,3590,0
20240905,162100,434683505,3590,3590,3590,3590,0
20240905,162000,434683505,3590,3590,3590,3590,0
20240905,161900,434683505,3590,3590,3590,3590,0
20240905,161800,434683505,3590,3590,3590,3590,0
20240905,161700,434683505,3590,3590,3590,3590,0
20240905,161600,434683505,3590,3590,3590,3590,0
20240905,161500,434683505,3590,3590,3590,3590,0
20240905,161400,434683505,3590,3590,3590,3590,0
20240905,161300,434683505,3590,3590,3590,3590,0
20240905,161200,434683505,3590,3590,3590,3590,0
20240905,161100,434683505,3590,3590,3590,3590,0
20240905,161000,434683505,3590,3590,3590,3590,0
20240905,160900,434683505,3590,3590,3590,3590,0
20240905,160800,434683505,3590,3590,3590,3590,1087
20240905,160700,434683505,3590,3590,3590,3590,0
20240905,160600,434683505,3590,3590,3590,3590,0
20240905,160500,434683505,3590,3590,3590,3590,0
20240905,160400,434683505,3590,3590,3590,3590,0
20240905,160300,434683505,3590,3590,3590,3590,0
20240905,160200,434683505,3590,3590,3590,3590,0
20240905,160100,434683505,3590,3590,3590,3590,0
20240905,160000,434683505,3590,3590,3590,3590,0
20240905,155900,434683505,3590,3590,3590,3590,0
20240905,155800,434683505,3590,3590,3590,3590,0
20240905,155700,434683505,3590,3590,3590,3590,0
20240905,155600,434683505,3590,3590,3590,3590,0
20240905,155500,434683505,3590,3590,3590,3590,0
20240905,155400,434683505,3590,3590,3590,3590,0
20240905,155300,434683505,3590,3590,3590,3590,0
20240905,155200,434683505,3590,3590,3590,3590,0
20240905,155100,434683505,3590,3590,3590,3590,0
20240905,155000,434683505,3590,3590,3590,3590,0
20240905,154900,434683505,3590,3590,3590,3590,0
20240905,154800,434683505,3590,3590,3590,3590,0
20240905,154700,434683505,3590,3590,3590,3590,0
20240905,154600,434683505,3590,3590,3590,3590,0
20240905,154500,434683505,3590,3590,3590,3590,0
20240905,154400,434683505,3590,3590,3590,3590,0
20240905,154300,434683505,3590,3590,3590,3590,0
20240905,154200,434683505,3590,3590,3590,3590,0
20240905,154100,434683505,3590,3590,3590,3590,0
20240905,154000,434683505,3590,3590,3590,3590,0
20240905,153900,434683505,3590,3590,3590,3590,0
20240905,153800,434683505,3590,3590,3590,3590,1087
20240905,153700,434683505,3590,3590,3590,3590,0
20240905,153600,434683505,3590,3590,3590,3590,0
20240905,153500,434683505,3590,3590,3590,3590,0
20240905,153400,434683505,3590,3590,3590,3590,0
20240905,153300,434683505,3590,3590,3590,3590,0
20240905,153200,434683505,3590,3590,3590,3590,0
20240905,153100,434683505,3590,3590,3590,3590,0
20240905,153000,434683505,3590,3590,3590,3590,1087
20240905,152900,430781175,3580,3580,3580,3580,0
20240905,152800,430781175,3580,3580,3580,3580,0
20240905,152700,430781175,3580,3580,3580,3580,0
20240905,152600,430781175,3580,3580,3580,3580,0
20240905,152500,430781175,3580,3580,3580,3580,0
20240905,152400,430781175,3580,3580,3580,3580,0
20240905,152300,430781175,3580,3580,3580,3580,0
20240905,152200,430781175,3580,3580,3580,3580,0
20240905,152100,430781175,3580,3580,3580,3580,0
20240905,152000,430781175,3580,3580,3580,3580,0
20240905,151900,430781175,3580,3560,3580,3560,9
20240905,151800,430749115,3580,3560,3580,3560,65
20240905,151700,430517305,3560,3560,3560,3560,1
20240905,151600,430513745,3555,3555,3560,3555,16
20240905,151500,430456860,3555,3555,3560,3555,86
20240905,151400,430151125,3555,3555,3555,3555,1
20240905,151300,430147570,3550,3550,3550,3550,0
20240905,151200,430147570,3550,3550,3550,3550,0
20240905,151100,430147570,3550,3550,3550,3550,1
20240905,151000,430144020,3555,3555,3555,3555,0
20240905,150900,430144020,3555,3555,3555,3555,0
20240905,150800,430144020,3555,3555,3555,3555,0
20240905,150700,430144020,3555,3555,3555,3555,0
20240905,150600,430144020,3555,3555,3555,3555,0
20240905,150500,430144020,3555,3555,3555,3555,0
20240905,150400,430144020,3555,3555,3555,3555,0
20240905,150300,430144020,3555,3555,3555,3555,0
20240905,150200,430144020,3555,3550,3555,3550,2
20240905,150100,430136915,3550,3550,3550,3550,10
20240905,150000,430101415,3550,3550,3550,3550,1
20240905,145900,430097865,3530,3545,3545,3530,41
20240905,145800,429952975,3550,3550,3550,3550,0
20240905,145700,429952975,3550,3550,3550,3550,1
20240905,145600,429949425,3545,3545,3545,3545,0
20240905,145500,429949425,3545,3545,3545,3545,0
20240905,145400,429949425,3545,3535,3545,3535,17
20240905,145300,429889220,3540,3540,3540,3540,22
20240905,145200,429811340,3555,3555,3555,3555,0
20240905,145100,429811340,3555,3555,3555,3555,1
20240905,145000,429807785,3540,3540,3540,3540,0
20240905,144900,429807785,3540,3540,3540,3540,0
20240905,144800,429807785,3540,3540,3540,3540,0
20240905,144700,429807785,3540,3545,3545,3540,66
20240905,144600,429573965,3545,3545,3545,3545,0
20240905,144500,429573965,3545,3545,3545,3545,6
20240905,144400,429552695,3550,3550,3550,3550,1
20240905,144300,429549145,3545,3545,3550,3545,15
20240905,144200,429495935,3545,3545,3545,3545,0
20240905,144100,429495935,3545,3545,3545,3545,0
20240905,144000,429495935,3545,3545,3545,3545,0
20240905,143900,429495935,3545,3545,3545,3545,0
20240905,143800,429495935,3545,3545,3545,3545,0
20240905,143700,429495935,3545,3545,3545,3545,1
20240905,143600,429492390,3545,3545,3545,3545,0
20240905,143500,429492390,3545,3545,3545,3545,0
20240905,143400,429492390,3545,3545,3545,3545,1
20240905,143300,429488845,3545,3545,3545,3545,0
20240905,143200,429488845,3545,3545,3545,3545,0
20240905,143100,429488845,3545,3545,3545,3545,0
20240905,143000,429488845,3545,3545,3545,3545,0
20240905,142900,429488845,3545,3545,3545,3545,1
20240905,142800,429485300,3515,3520,3520,3515,82
20240905,142700,429196720,3525,3525,3525,3525,0
20240905,142600,429196720,3525,3525,3525,3525,0
20240905,142500,429196720,3525,3525,3525,3525,0
20240905,142400,429196720,3525,3525,3525,3525,100
20240905,142300,428844220,3525,3525,3525,3525,0
20240905,142200,428844220,3525,3525,3525,3525,0
20240905,142100,428844220,3525,3525,3525,3525,0
20240905,142000,428844220,3525,3525,3525,3525,0
20240905,141900,428844220,3525,3525,3525,3525,0
20240905,141800,428844220,3525,3525,3525,3525,6
20240905,141700,428823070,3545,3545,3545,3545,1
20240905,141600,428819525,3515,3515,3515,3515,1
20240905,141500,428816010,3540,3540,3540,3540,51
20240905,141400,428635470,3540,3540,3540,3540,0
20240905,141300,428635470,3540,3540,3540,3540,0
20240905,141200,428635470,3540,3530,3540,3530,105
20240905,141100,428264525,3525,3520,3525,3520,771
20240905,141000,425547030,3520,3490,3520,3450,501
20240905,140900,423816690,3525,3525,3525,3525,2
20240905,140800,423809640,3540,3540,3540,3540,0
20240905,140700,423809640,3540,3490,3540,3485,356
20240905,140600,422568400,3485,3485,3485,3485,18
20240905,140500,422505670,3525,3530,3530,3420,1787
20240905,140400,416294950,3535,3535,3535,3535,35
20240905,140300,416171225,3540,3545,3545,3535,117
20240905,140200,415756990,3550,3550,3550,3550,0
20240905,140100,415756990,3550,3550,3550,3550,0
20240905,140000,415756990,3550,3550,3550,3550,0
20240905,135900,415756990,3550,3550,3550,3550,0
20240905,135800,415756990,3550,3550,3550,3550,0
20240905,135700,415756990,3550,3550,3550,3550,0
20240905,135600,415756990,3550,3550,3550,3550,2
20240905,135500,415749890,3550,3555,3555,3550,70
20240905,135400,415501385,3555,3555,3555,3555,0
20240905,135300,415501385,3555,3575,3575,3555,313
20240905,135200,414388005,3555,3570,3570,3550,144
20240905,135100,413875315,3585,3575,3585,3575,10
20240905,135000,413839545,3585,3585,3585,3585,0
20240905,134900,413839545,3585,3585,3585,3585,0
20240905,134800,413839545,3585,3575,3585,3575,12
20240905,134700,413796625,3580,3580,3580,3580,0
20240905,134600,413796625,3580,3580,3580,3580,0
20240905,134500,413796625,3580,3580,3580,3580,60
20240905,134400,413581825,3580,3580,3580,3580,118
20240905,134300,413159385,3580,3580,3580,3580,0
20240905,134200,413159385,3580,3580,3580,3580,0
20240905,134100,413159385,3580,3595,3595,3580,418
20240905,134000,411662080,3600,3600,3600,3600,3
20240905,133900,411651280,3600,3600,3600,3600,0
20240905,133800,411651280,3600,3600,3600,3600,122
20240905,133700,411212080,3600,3600,3600,3600,0
20240905,133600,411212080,3600,3615,3615,3600,144
20240905,133500,410693115,3620,3620,3620,3620,0
20240905,133400,410693115,3620,3620,3620,3620,0
20240905,133300,410693115,3620,3630,3630,3620,4565
20240905,133200,394122570,3630,3630,3630,3630,0
20240905,133100,394122570,3630,3630,3630,3630,0
20240905,133000,394122570,3630,3635,3635,3630,15
20240905,132900,394068110,3630,3630,3630,3630,0
20240905,132800,394068110,3630,3630,3630,3630,0
20240905,132700,394068110,3630,3630,3630,3630,0
20240905,132600,394068110,3630,3630,3630,3630,16
20240905,132500,394010030,3630,3630,3630,3630,0
20240905,132400,394010030,3630,3640,3640,3630,1190
20240905,132300,389689470,3645,3645,3645,3645,14
20240905,132200,389638440,3655,3655,3655,3655,0
20240905,132100,389638440,3655,3655,3655,3655,0
20240905,132000,389638440,3655,3655,3655,3655,0
20240905,131900,389638440,3655,3655,3655,3655,0
20240905,131800,389638440,3655,3655,3655,3655,2
20240905,131700,389631130,3655,3655,3655,3655,0
20240905,131600,389631130,3655,3655,3655,3655,1
20240905,131500,389627475,3660,3660,3660,3660,0
20240905,131400,389627475,3660,3660,3660,3660,0
20240905,131300,389627475,3660,3660,3660,3660,2
20240905,131200,389620155,3645,3645,3645,3645,25
20240905,131100,389529030,3645,3645,3645,3645,1
20240905,131000,389525385,3670,3670,3670,3670,0
20240905,130900,389525385,3670,3670,3670,3670,0
20240905,130800,389525385,3670,3670,3670,3670,0
20240905,130700,389525385,3670,3670,3670,3670,0
20240905,130600,389525385,3670,3670,3670,3670,27
20240905,130500,389426295,3675,3675,3675,3675,0
20240905,130400,389426295,3675,3675,3675,3675,0
20240905,130300,389426295,3675,3675,3675,3675,0
20240905,130200,389426295,3675,3675,3675,3675,0
20240905,130100,389426295,3675,3675,3675,3675,0
20240905,130000,389426295,3675,3675,3675,3675,0
20240905,125900,389426295,3675,3675,3675,3675,1
20240905,125800,389422620,3645,3695,3715,3645,112
20240905,125700,389013015,3700,3700,3700,3700,0
20240905,125600,389013015,3700,3700,3700,3700,0
20240905,125500,389013015,3700,3685,3700,3685,10
20240905,125400,388976120,3680,3680,3680,3680,1
20240905,125300,388972440,3685,3685,3685,3685,0
20240905,125200,388972440,3685,3685,3685,3685,0
20240905,125100,388972440,3685,3690,3690,3685,5
20240905,125000,388954010,3690,3690,3690,3690,0
20240905,124900,388954010,3690,3690,3690,3690,0
20240905,124800,388954010,3690,3695,3695,3690,4
20240905,124700,388939245,3700,3700,3700,3700,0
20240905,124600,388939245,3700,3700,3700,3700,0
20240905,124500,388939245,3700,3700,3700,3700,0
20240905,124400,388939245,3700,3700,3700,3700,0
20240905,124300,388939245,3700,3700,3700,3700,0
20240905,124200,388939245,3700,3700,3700,3700,0
20240905,124100,388939245,3700,3700,3700,3700,0
20240905,124000,388939245,3700,3700,3700,3700,0
20240905,123900,388939245,3700,3700,3700,3700,0
20240905,123800,388939245,3700,3700,3700,3700,0
20240905,123700,388939245,3700,3700,3700,3700,0
20240905,123600,388939245,3700,3700,3700,3700,1
20240905,123500,388935545,3695,3695,3695,3695,0
20240905,123400,388935545,3695,3710,3710,3695,27
20240905,123300,388835585,3740,3705,3740,3705,2000
20240905,123200,381371145,3700,3700,3700,3700,0
20240905,123100,381371145,3700,3700,3700,3700,4
20240905,123000,381356345,3705,3705,3705,3705,7
20240905,122900,381330410,3705,3705,3705,3705,0
20240905,122800,381330410,3705,3705,3705,3705,0
20240905,122700,381330410,3705,3705,3705,3705,0
20240905,122600,381330410,3705,3705,3705,3705,0
20240905,122500,381330410,3705,3705,3705,3705,0
20240905,122400,381330410,3705,3700,3705,3700,3
20240905,122300,381319300,3695,3695,3695,3695,0
20240905,122200,381319300,3695,3695,3695,3695,0
20240905,122100,381319300,3695,3695,3695,3695,0
20240905,122000,381319300,3695,3695,3695,3695,0
20240905,121900,381319300,3695,3705,3705,3695,13
20240905,121800,381271220,3710,3685,3725,3675,3675
20240905,121700,367667015,3685,3685,3685,3685,0
20240905,121600,367667015,3685,3685,3685,3685,0
20240905,121500,367667015,3685,3685,3685,3685,323
20240905,121400,366476760,3685,3685,3685,3685,13
20240905,121300,366428855,3695,3695,3695,3695,0
20240905,121200,366428855,3695,3695,3695,3695,0
20240905,121100,366428855,3695,3695,3695,3695,2001
20240905,121000,359035160,3695,3695,3695,3695,0
20240905,120900,359035160,3695,3695,3695,3695,0
20240905,120800,359035160,3695,3695,3695,3695,0
20240905,120700,359035160,3695,3695,3695,3695,0
20240905,120600,359035160,3695,3695,3695,3695,600
20240905,120500,356818160,3680,3680,3680,3680,0
20240905,120400,356818160,3680,3680,3680,3680,0
20240905,120300,356818160,3680,3680,3680,3680,5
20240905,120200,356799760,3680,3680,3680,3680,0
20240905,120100,356799760,3680,3680,3680,3680,0
20240905,120000,356799760,3680,3680,3680,3680,0
20240905,115900,356799760,3680,3680,3680,3680,0
20240905,115800,356799760,3680,3680,3680,3680,50
20240905,115700,356615760,3680,3680,3680,3680,0
20240905,115600,356615760,3680,3680,3680,3680,10
20240905,115500,356578960,3695,3695,3695,3695,0
20240905,115400,356578960,3695,3695,3695,3695,1
20240905,115300,356575265,3680,3680,3680,3680,0
20240905,115200,356575265,3680,3680,3680,3680,0
20240905,115100,356575265,3680,3680,3680,3680,0
20240905,115000,356575265,3680,3680,3680,3680,0
20240905,114900,356575265,3680,3680,3680,3680,0
20240905,114800,356575265,3680,3680,3680,3680,0
20240905,114700,356575265,3680,3680,3680,3680,0
20240905,114600,356575265,3680,3680,3680,3680,202
20240905,114500,355831905,3695,3695,3695,3695,0
20240905,114400,355831905,3695,3650,3695,3650,282
20240905,114300,354790410,3630,3690,3690,3630,2177
20240905,114200,346846310,3700,3700,3700,3700,1
20240905,114100,346842610,3680,3680,3680,3680,1
20240905,114000,346838930,3700,3700,3700,3700,14
20240905,113900,346787130,3675,3675,3700,3675,1666
20240905,113800,340653825,3675,3660,3675,3660,2034
20240905,113700,333189035,3665,3665,3665,3665,0
20240905,113600,333189035,3665,3665,3665,3665,0
20240905,113500,333189035,3665,3665,3665,3665,0
20240905,113400,333189035,3665,3665,3665,3665,0
20240905,113300,333189035,3665,3665,3665,3665,0
20240905,113200,333189035,3665,3665,3665,3665,0
20240905,113100,333189035,3665,3665,3665,3665,0
20240905,113000,333189035,3665,3665,3665,3665,0
20240905,112900,333189035,3665,3665,3665,3665,0
20240905,112800,333189035,3665,3665,3665,3665,0
20240905,112700,333189035,3665,3645,3665,3645,142
20240905,112600,332671405,3640,3640,3640,3640,0
20240905,112500,332671405,3640,3640,3640,3640,0
20240905,112400,332671405,3640,3640,3640,3640,0
20240905,112300,332671405,3640,3640,3640,3640,0
20240905,112200,332671405,3640,3640,3640,3640,0
20240905,112100,332671405,3640,3645,3645,3640,57
20240905,112000,332463830,3640,3640,3640,3640,0
20240905,111900,332463830,3640,3640,3640,3640,0
20240905,111800,332463830,3640,3640,3640,3640,79
20240905,111700,332176270,3645,3650,3650,3645,81
20240905,111600,331880700,3650,3650,3650,3650,1
20240905,111500,331877050,3650,3650,3650,3650,0
20240905,111400,331877050,3650,3650,3650,3650,1582
20240905,111300,326102750,3650,3650,3650,3650,23
20240905,111200,326018800,3650,3650,3650,3650,0
20240905,111100,326018800,3650,3650,3650,3650,0
20240905,111000,326018800,3650,3650,3650,3650,0
20240905,110900,326018800,3650,3650,3650,3650,0
20240905,110800,326018800,3650,3650,3650,3650,0
20240905,110700,326018800,3650,3650,3650,3650,0
20240905,110600,326018800,3650,3650,3650,3650,0
20240905,110500,326018800,3650,3650,3650,3650,0
20240905,110400,326018800,3650,3650,3650,3650,0
20240905,110300,326018800,3650,3650,3650,3650,0
20240905,110200,326018800,3650,3655,3655,3650,245
20240905,110100,325124055,3650,3650,3650,3650,3
20240905,110000,325113105,3660,3660,3660,3660,0
20240905,105900,325113105,3660,3660,3660,3660,0
20240905,105800,325113105,3660,3660,3660,3660,0
20240905,105700,325113105,3660,3660,3660,3660,221
20240905,105600,324304245,3660,3660,3660,3660,0
20240905,105500,324304245,3660,3660,3660,3660,0
20240905,105400,324304245,3660,3660,3660,3660,6
20240905,105300,324282285,3650,3655,3655,3650,49
20240905,105200,324103220,3650,3650,3650,3650,107
20240905,105100,323712670,3650,3630,3650,3630,1205
20240905,105000,319335460,3630,3645,3645,3630,4769
20240905,104900,302008075,3645,3645,3645,3645,66
20240905,104800,301767505,3670,3675,3675,3670,4
20240905,104700,301752820,3650,3650,3650,3650,0
20240905,104600,301752820,3650,3650,3650,3650,0
20240905,104500,301752820,3650,3655,3655,3650,300
20240905,104400,300657320,3655,3660,3675,3655,305
20240905,104300,299542495,3665,3665,3665,3665,0
20240905,104200,299542495,3665,3650,3665,3645,1011
20240905,104100,295845140,3645,3665,3665,3645,749
20240905,104000,293108755,3665,3675,3675,3665,567
20240905,103900,291027915,3675,3680,3680,3675,414
20240905,103800,289505105,3680,3680,3680,3680,0
20240905,103700,289505105,3680,3680,3680,3680,0
20240905,103600,289505105,3680,3680,3680,3675,1323
20240905,103500,284637115,3680,3680,3680,3680,0
20240905,103400,284637115,3680,3680,3680,3680,371
20240905,103300,283271835,3680,3680,3680,3680,100
20240905,103200,282903835,3680,3680,3680,3680,22
20240905,103100,282822875,3685,3685,3685,3685,3
20240905,103000,282811820,3685,3685,3685,3685,28
20240905,102900,282708640,3685,3680,3685,3680,4
20240905,102800,282693905,3680,3680,3680,3680,1
20240905,102700,282690225,3685,3685,3685,3685,0
20240905,102600,282690225,3685,3685,3685,3685,0
20240905,102500,282690225,3685,3685,3685,3685,10
20240905,102400,282653375,3685,3685,3685,3685,500
20240905,102300,280810875,3685,3685,3685,3685,1
20240905,102200,280807190,3665,3665,3665,3665,1
20240905,102100,280803525,3690,3680,3690,3680,68
20240905,102000,280552695,3665,3665,3665,3665,57
20240905,101900,280343790,3665,3685,3685,3665,5
20240905,101800,280325385,3700,3685,3700,3685,4
20240905,101700,280310615,3700,3695,3700,3665,2618
20240905,101600,270702250,3680,3680,3680,3680,0
20240905,101500,270702250,3680,3685,3685,3680,16
20240905,101400,270643295,3680,3685,3685,3680,747
20240905,101300,267890910,3685,3705,3705,3685,538
20240905,101200,265905800,3710,3720,3720,3710,22
20240905,101100,265824145,3740,3740,3740,3740,0
20240905,101000,265824145,3740,3740,3740,3740,0
20240905,100900,265824145,3740,3740,3740,3740,0
20240905,100800,265824145,3740,3740,3740,3740,0
20240905,100700,265824145,3740,3720,3740,3720,2
20240905,100600,265816685,3735,3725,3735,3725,501
20240905,100500,263948500,3725,3725,3725,3725,0
20240905,100400,263948500,3725,3725,3725,3725,0
20240905,100300,263948500,3725,3725,3725,3700,11
20240905,100200,263907750,3720,3720,3720,3720,2
20240905,100100,263900310,3725,3725,3725,3725,34
20240905,100000,263773660,3730,3730,3730,3730,0
20240905,095900,263773660,3730,3700,3730,3700,712
20240905,095800,261139230,3710,3710,3710,3710,161
20240905,095700,260541920,3730,3715,3730,3715,8
20240905,095600,260512095,3730,3730,3730,3730,0
20240905,095500,260512095,3730,3730,3730,3730,1000
20240905,095400,256782095,3730,3710,3730,3710,2513
20240905,095300,247436650,3715,3685,3715,3685,11
20240905,095200,247396085,3685,3700,3700,3685,56
20240905,095100,247189185,3715,3705,3715,3705,71
20240905,095000,246926040,3700,3700,3700,3700,0
20240905,094900,246926040,3700,3700,3700,3700,0
20240905,094800,246926040,3700,3700,3700,3700,16
20240905,094700,246866840,3700,3685,3700,3685,2
20240905,094600,246859455,3680,3695,3695,3680,325
20240905,094500,245661470,3695,3700,3700,3695,260
20240905,094400,244699520,3700,3700,3700,3700,750
20240905,094300,241924520,3700,3700,3700,3700,33
20240905,094200,241802420,3715,3715,3715,3715,20
20240905,094100,241728120,3715,3715,3715,3715,1
20240905,094000,241724405,3690,3715,3715,3690,645
20240905,093900,239328930,3715,3690,3715,3685,295
20240905,093800,238240345,3695,3700,3700,3695,25
20240905,093700,238147945,3685,3685,3685,3685,0
20240905,093600,238147945,3685,3685,3685,3685,74
20240905,093500,237875255,3700,3700,3700,3685,66
20240905,093400,237631910,3700,3700,3700,3700,0
20240905,093300,237631910,3700,3715,3715,3700,1067
20240905,093200,233668255,3715,3725,3725,3715,1044
20240905,093100,229782210,3745,3745,3745,3745,0
20240905,093000,229782210,3745,3745,3745,3745,0
20240905,092900,229782210,3745,3745,3745,3745,650
20240905,092800,227347960,3745,3745,3745,3745,0
20240905,092700,227347960,3745,3715,3745,3715,61
20240905,092600,227119865,3715,3715,3715,3715,0
20240905,092500,227119865,3715,3715,3715,3715,0
20240905,092400,227119865,3715,3715,3715,3715,11
20240905,092300,227079000,3715,3710,3715,3710,720
20240905,092200,224404205,3715,3720,3720,3715,1367
20240905,092100,219325620,3750,3720,3750,3720,25
20240905,092000,219232430,3725,3750,3750,3725,1960
20240905,091900,211886645,3750,3770,3780,3750,835
20240905,091800,208748850,3775,3715,3815,3715,3057
20240905,091700,197176625,3710,3685,3710,3675,916
20240905,091600,193790440,3690,3675,3690,3665,243
20240905,091500,192897540,3675,3690,3690,3675,59
20240905,091400,192680470,3710,3675,3710,3675,651
20240905,091300,190287990,3675,3745,3745,3675,417
20240905,091200,188747340,3745,3765,3765,3715,1498
20240905,091100,183150805,3765,3780,3820,3765,917
20240905,091000,179680275,3780,3785,3845,3780,3968
20240905,090900,164571690,3780,3760,3825,3755,21983
20240905,090800,81432080,3760,3720,3760,3720,816
20240905,090700,78381880,3715,3710,3725,3655,589
20240905,090600,76211435,3710,3730,3780,3675,4030
20240905,090500,61139275,3725,3600,3735,3585,6307
20240905,090400,38066845,3600,3595,3600,3595,94
20240905,090300,37728830,3595,3540,3595,3540,8757
20240905,090200,6514610,3540,3540,3540,3540,0
20240905,090100,6514610,3540,3515,3540,3505,844
20240905,090000,3552720,3510,3540,3540,3510,1008