KissMeData/080720/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,195000,3454405310,3255,3255,3255,3255,18424
20240909,194900,3454405310,3255,3255,3255,3255,0
20240909,194800,3454405310,3255,3255,3255,3255,0
20240909,194700,3454405310,3255,3255,3255,3255,0
20240909,194600,3454405310,3255,3255,3255,3255,0
20240909,194500,3454405310,3255,3255,3255,3255,0
20240909,194400,3454405310,3255,3255,3255,3255,0
20240909,194300,3454405310,3255,3255,3255,3255,0
20240909,194200,3454405310,3255,3255,3255,3255,0
20240909,194100,3454405310,3255,3255,3255,3255,0
20240909,194000,3454405310,3255,3255,3255,3255,0
20240909,193900,3454405310,3255,3255,3255,3255,0
20240909,193800,3454405310,3255,3255,3255,3255,0
20240909,193700,3454405310,3255,3255,3255,3255,0
20240909,193600,3454405310,3255,3255,3255,3255,0
20240909,193500,3454405310,3255,3255,3255,3255,0
20240909,193400,3454405310,3255,3255,3255,3255,0
20240909,193300,3454405310,3255,3255,3255,3255,0
20240909,193200,3454405310,3255,3255,3255,3255,0
20240909,193100,3454405310,3255,3255,3255,3255,0
20240909,193000,3454405310,3255,3255,3255,3255,0
20240909,192900,3454405310,3255,3255,3255,3255,0
20240909,192800,3454405310,3255,3255,3255,3255,0
20240909,192700,3454405310,3255,3255,3255,3255,0
20240909,192600,3454405310,3255,3255,3255,3255,0
20240909,192500,3454405310,3255,3255,3255,3255,0
20240909,192400,3454405310,3255,3255,3255,3255,0
20240909,192300,3454405310,3255,3255,3255,3255,0
20240909,192200,3454405310,3255,3255,3255,3255,0
20240909,192100,3454405310,3255,3255,3255,3255,0
20240909,192000,3454405310,3255,3255,3255,3255,18424
20240909,191900,3454405310,3255,3255,3255,3255,0
20240909,191800,3454405310,3255,3255,3255,3255,0
20240909,191700,3454405310,3255,3255,3255,3255,0
20240909,191600,3454405310,3255,3255,3255,3255,0
20240909,191500,3454405310,3255,3255,3255,3255,0
20240909,191400,3454405310,3255,3255,3255,3255,0
20240909,191300,3454405310,3255,3255,3255,3255,0
20240909,191200,3454405310,3255,3255,3255,3255,0
20240909,191100,3454405310,3255,3255,3255,3255,0
20240909,191000,3454405310,3255,3255,3255,3255,0
20240909,190900,3454405310,3255,3255,3255,3255,0
20240909,190800,3454405310,3255,3255,3255,3255,0
20240909,190700,3454405310,3255,3255,3255,3255,0
20240909,190600,3454405310,3255,3255,3255,3255,0
20240909,190500,3454405310,3255,3255,3255,3255,0
20240909,190400,3454405310,3255,3255,3255,3255,0
20240909,190300,3454405310,3255,3255,3255,3255,0
20240909,190200,3454405310,3255,3255,3255,3255,0
20240909,190100,3454405310,3255,3255,3255,3255,0
20240909,190000,3454405310,3255,3255,3255,3255,0
20240909,185900,3454405310,3255,3255,3255,3255,0
20240909,185800,3454405310,3255,3255,3255,3255,0
20240909,185700,3454405310,3255,3255,3255,3255,0
20240909,185600,3454405310,3255,3255,3255,3255,0
20240909,185500,3454405310,3255,3255,3255,3255,0
20240909,185400,3454405310,3255,3255,3255,3255,0
20240909,185300,3454405310,3255,3255,3255,3255,0
20240909,185200,3454405310,3255,3255,3255,3255,0
20240909,185100,3454405310,3255,3255,3255,3255,0
20240909,185000,3454405310,3255,3255,3255,3255,18424
20240909,184900,3454405310,3255,3255,3255,3255,0
20240909,184800,3454405310,3255,3255,3255,3255,0
20240909,184700,3454405310,3255,3255,3255,3255,0
20240909,184600,3454405310,3255,3255,3255,3255,0
20240909,184500,3454405310,3255,3255,3255,3255,0
20240909,184400,3454405310,3255,3255,3255,3255,0
20240909,184300,3454405310,3255,3255,3255,3255,0
20240909,184200,3454405310,3255,3255,3255,3255,0
20240909,184100,3454405310,3255,3255,3255,3255,0
20240909,184000,3454405310,3255,3255,3255,3255,0
20240909,183900,3454405310,3255,3255,3255,3255,0
20240909,183800,3454405310,3255,3255,3255,3255,0
20240909,183700,3454405310,3255,3255,3255,3255,0
20240909,183600,3454405310,3255,3255,3255,3255,0
20240909,183500,3454405310,3255,3255,3255,3255,0
20240909,183400,3454405310,3255,3255,3255,3255,0
20240909,183300,3454405310,3255,3255,3255,3255,0
20240909,183200,3454405310,3255,3255,3255,3255,0
20240909,183100,3454405310,3255,3255,3255,3255,0
20240909,183000,3454405310,3255,3255,3255,3255,0
20240909,182900,3454405310,3255,3255,3255,3255,0
20240909,182800,3454405310,3255,3255,3255,3255,0
20240909,182700,3454405310,3255,3255,3255,3255,0
20240909,182600,3454405310,3255,3255,3255,3255,0
20240909,182500,3454405310,3255,3255,3255,3255,0
20240909,182400,3454405310,3255,3255,3255,3255,0
20240909,182300,3454405310,3255,3255,3255,3255,0
20240909,182200,3454405310,3255,3255,3255,3255,0
20240909,182100,3454405310,3255,3255,3255,3255,0
20240909,182000,3454405310,3255,3255,3255,3255,18424
20240909,181900,3454405310,3255,3255,3255,3255,0
20240909,181800,3454405310,3255,3255,3255,3255,0
20240909,181700,3454405310,3255,3255,3255,3255,0
20240909,181600,3454405310,3255,3255,3255,3255,0
20240909,181500,3454405310,3255,3255,3255,3255,0
20240909,181400,3454405310,3255,3255,3255,3255,0
20240909,181300,3454405310,3255,3255,3255,3255,0
20240909,181200,3454405310,3255,3255,3255,3255,0
20240909,181100,3454405310,3255,3255,3255,3255,0
20240909,181000,3454405310,3255,3255,3255,3255,0
20240909,180900,3454405310,3255,3255,3255,3255,0
20240909,180800,3454405310,3255,3255,3255,3255,0
20240909,180700,3454405310,3255,3255,3255,3255,0
20240909,180600,3454405310,3255,3255,3255,3255,0
20240909,180500,3454405310,3255,3255,3255,3255,0
20240909,180400,3454405310,3255,3255,3255,3255,0
20240909,180300,3454405310,3255,3255,3255,3255,0
20240909,180200,3454405310,3255,3255,3255,3255,0
20240909,180100,3454405310,3255,3255,3255,3255,0
20240909,180000,3454405310,3255,3255,3255,3255,0
20240909,175900,3454405310,3255,3255,3255,3255,0
20240909,175800,3454405310,3255,3255,3255,3255,0
20240909,175700,3454405310,3255,3255,3255,3255,0
20240909,175600,3454405310,3255,3255,3255,3255,0
20240909,175500,3454405310,3255,3255,3255,3255,0
20240909,175400,3454405310,3255,3255,3255,3255,0
20240909,175300,3454405310,3255,3255,3255,3255,0
20240909,175200,3454405310,3255,3255,3255,3255,0
20240909,175100,3454405310,3255,3255,3255,3255,0
20240909,175000,3454405310,3255,3255,3255,3255,18424
20240909,174900,3454405310,3255,3255,3255,3255,0
20240909,174800,3454405310,3255,3255,3255,3255,0
20240909,174700,3454405310,3255,3255,3255,3255,0
20240909,174600,3454405310,3255,3255,3255,3255,0
20240909,174500,3454405310,3255,3255,3255,3255,0
20240909,174400,3454405310,3255,3255,3255,3255,0
20240909,174300,3454405310,3255,3255,3255,3255,0
20240909,174200,3454405310,3255,3255,3255,3255,0
20240909,174100,3454405310,3255,3255,3255,3255,0
20240909,174000,3454405310,3255,3255,3255,3255,0
20240909,173900,3454405310,3255,3255,3255,3255,0
20240909,173800,3454405310,3255,3255,3255,3255,0
20240909,173700,3454405310,3255,3255,3255,3255,0
20240909,173600,3454405310,3255,3255,3255,3255,0
20240909,173500,3454405310,3255,3255,3255,3255,0
20240909,173400,3454405310,3255,3255,3255,3255,0
20240909,173300,3454405310,3255,3255,3255,3255,0
20240909,173200,3454405310,3255,3255,3255,3255,0
20240909,173100,3454405310,3255,3255,3255,3255,0
20240909,173000,3454405310,3255,3255,3255,3255,0
20240909,172900,3454405310,3255,3255,3255,3255,0
20240909,172800,3454405310,3255,3255,3255,3255,0
20240909,172700,3454405310,3255,3255,3255,3255,0
20240909,172600,3454405310,3255,3255,3255,3255,0
20240909,172500,3454405310,3255,3255,3255,3255,0
20240909,172400,3454405310,3255,3255,3255,3255,0
20240909,172300,3454405310,3255,3255,3255,3255,0
20240909,172200,3454405310,3255,3255,3255,3255,0
20240909,172100,3454405310,3255,3255,3255,3255,0
20240909,172000,3454405310,3255,3255,3255,3255,18424
20240909,171900,3454405310,3255,3255,3255,3255,0
20240909,171800,3454405310,3255,3255,3255,3255,0
20240909,171700,3454405310,3255,3255,3255,3255,0
20240909,171600,3454405310,3255,3255,3255,3255,0
20240909,171500,3454405310,3255,3255,3255,3255,0
20240909,171400,3454405310,3255,3255,3255,3255,0
20240909,171300,3454405310,3255,3255,3255,3255,0
20240909,171200,3454405310,3255,3255,3255,3255,0
20240909,171100,3454405310,3255,3255,3255,3255,0
20240909,171000,3454405310,3255,3255,3255,3255,0
20240909,170900,3454405310,3255,3255,3255,3255,0
20240909,170800,3454405310,3255,3255,3255,3255,0
20240909,170700,3454405310,3255,3255,3255,3255,0
20240909,170600,3454405310,3255,3255,3255,3255,0
20240909,170500,3454405310,3255,3255,3255,3255,0
20240909,170400,3454405310,3255,3255,3255,3255,0
20240909,170300,3454405310,3255,3255,3255,3255,0
20240909,170200,3454405310,3255,3255,3255,3255,0
20240909,170100,3454405310,3255,3255,3255,3255,0
20240909,170000,3454405310,3255,3255,3255,3255,0
20240909,165900,3454405310,3255,3255,3255,3255,0
20240909,165800,3454405310,3255,3255,3255,3255,0
20240909,165700,3454405310,3255,3255,3255,3255,0
20240909,165600,3454405310,3255,3255,3255,3255,0
20240909,165500,3454405310,3255,3255,3255,3255,0
20240909,165400,3454405310,3255,3255,3255,3255,0
20240909,165300,3454405310,3255,3255,3255,3255,0
20240909,165200,3454405310,3255,3255,3255,3255,0
20240909,165100,3454405310,3255,3255,3255,3255,0
20240909,165000,3454405310,3255,3255,3255,3255,18424
20240909,164900,3454405310,3255,3255,3255,3255,0
20240909,164800,3454405310,3255,3255,3255,3255,0
20240909,164700,3454405310,3255,3255,3255,3255,0
20240909,164600,3454405310,3255,3255,3255,3255,0
20240909,164500,3454405310,3255,3255,3255,3255,0
20240909,164400,3454405310,3255,3255,3255,3255,0
20240909,164300,3454405310,3255,3255,3255,3255,0
20240909,164200,3454405310,3255,3255,3255,3255,0
20240909,164100,3454405310,3255,3255,3255,3255,0
20240909,164000,3454405310,3255,3255,3255,3255,0
20240909,163900,3454405310,3255,3255,3255,3255,0
20240909,163800,3454405310,3255,3255,3255,3255,0
20240909,163700,3454405310,3255,3255,3255,3255,0
20240909,163600,3454405310,3255,3255,3255,3255,0
20240909,163500,3454405310,3255,3255,3255,3255,0
20240909,163400,3454405310,3255,3255,3255,3255,0
20240909,163300,3454405310,3255,3255,3255,3255,0
20240909,163200,3454405310,3255,3255,3255,3255,0
20240909,163100,3454405310,3255,3255,3255,3255,0
20240909,163000,3454405310,3255,3255,3255,3255,0
20240909,162900,3454405310,3255,3255,3255,3255,0
20240909,162800,3454405310,3255,3255,3255,3255,0
20240909,162700,3454405310,3255,3255,3255,3255,0
20240909,162600,3454405310,3255,3255,3255,3255,0
20240909,162500,3454405310,3255,3255,3255,3255,0
20240909,162400,3454405310,3255,3255,3255,3255,0
20240909,162300,3454405310,3255,3255,3255,3255,0
20240909,162200,3454405310,3255,3255,3255,3255,0
20240909,162100,3454405310,3255,3255,3255,3255,0
20240909,162000,3454405310,3255,3255,3255,3255,18424
20240909,161900,3454405310,3255,3255,3255,3255,0
20240909,161800,3454405310,3255,3255,3255,3255,0
20240909,161700,3454405310,3255,3255,3255,3255,0
20240909,161600,3454405310,3255,3255,3255,3255,0
20240909,161500,3454405310,3255,3255,3255,3255,0
20240909,161400,3454405310,3255,3255,3255,3255,0
20240909,161300,3454405310,3255,3255,3255,3255,0
20240909,161200,3454405310,3255,3255,3255,3255,0
20240909,161100,3454405310,3255,3255,3255,3255,0
20240909,161000,3454405310,3255,3255,3255,3255,0
20240909,160900,3454405310,3255,3255,3255,3255,0
20240909,160800,3454405310,3255,3255,3255,3255,0
20240909,160700,3454405310,3255,3255,3255,3255,0
20240909,160600,3454405310,3255,3255,3255,3255,0
20240909,160500,3454405310,3255,3255,3255,3255,0
20240909,160400,3454405310,3255,3255,3255,3255,0
20240909,160300,3454405310,3255,3255,3255,3255,0
20240909,160200,3454405310,3255,3255,3255,3255,0
20240909,160100,3454405310,3255,3255,3255,3255,0
20240909,160000,3454405310,3255,3255,3255,3255,0
20240909,155900,3454405310,3255,3255,3255,3255,0
20240909,155800,3454405310,3255,3255,3255,3255,0
20240909,155700,3454405310,3255,3255,3255,3255,0
20240909,155600,3454405310,3255,3255,3255,3255,0
20240909,155500,3454405310,3255,3255,3255,3255,0
20240909,155400,3454405310,3255,3255,3255,3255,0
20240909,155300,3454405310,3255,3255,3255,3255,0
20240909,155200,3454405310,3255,3255,3255,3255,0
20240909,155100,3454405310,3255,3255,3255,3255,0
20240909,155000,3454405310,3255,3255,3255,3255,18424
20240909,154900,3454405310,3255,3255,3255,3255,0
20240909,154800,3454405310,3255,3255,3255,3255,0
20240909,154700,3454405310,3255,3255,3255,3255,0
20240909,154600,3454405310,3255,3255,3255,3255,0
20240909,154500,3454405310,3255,3255,3255,3255,0
20240909,154400,3454405310,3255,3255,3255,3255,0
20240909,154300,3454405310,3255,3255,3255,3255,0
20240909,154200,3454405310,3255,3255,3255,3255,0
20240909,154100,3454405310,3255,3255,3255,3255,0
20240909,154000,3454405310,3255,3255,3255,3255,0
20240909,153900,3454405310,3255,3255,3255,3255,0
20240909,153800,3454405310,3255,3255,3255,3255,0
20240909,153700,3454405310,3255,3255,3255,3255,0
20240909,153600,3454405310,3255,3255,3255,3255,0
20240909,153500,3454405310,3255,3255,3255,3255,0
20240909,153400,3454405310,3255,3255,3255,3255,0
20240909,153300,3454405310,3255,3255,3255,3255,0
20240909,153200,3454405310,3255,3255,3255,3255,0
20240909,153100,3454405310,3255,3255,3255,3255,0
20240909,153000,3454405310,3255,3255,3255,3255,18424
20240909,152900,3394435190,3255,3255,3255,3255,0
20240909,152800,3394435190,3255,3255,3255,3255,0
20240909,152700,3394435190,3255,3255,3255,3255,0
20240909,152600,3394435190,3255,3255,3255,3255,0
20240909,152500,3394435190,3255,3255,3255,3255,0
20240909,152400,3394435190,3255,3255,3255,3255,0
20240909,152300,3394435190,3255,3255,3255,3255,0
20240909,152200,3394435190,3255,3255,3255,3255,0
20240909,152100,3394435190,3255,3255,3255,3255,0
20240909,152000,3394435190,3255,3255,3255,3255,0
20240909,151900,3394435190,3255,3260,3265,3255,10273
20240909,151800,3360935815,3255,3255,3255,3255,0
20240909,151700,3360935815,3255,3270,3270,3255,12948
20240909,151600,3318768830,3270,3270,3275,3260,4028
20240909,151500,3305606785,3270,3265,3275,3255,11499
20240909,151400,3268120510,3265,3275,3275,3265,2808
20240909,151300,3258945670,3275,3285,3285,3275,1602
20240909,151200,3253690280,3280,3300,3305,3280,1864
20240909,151100,3247554405,3305,3285,3305,3285,1978
20240909,151000,3241041095,3285,3275,3285,3265,5396
20240909,150900,3223380575,3275,3290,3290,3270,3301
20240909,150800,3212555145,3285,3295,3300,3285,238
20240909,150700,3211771290,3300,3290,3300,3275,2555
20240909,150600,3203370210,3270,3275,3300,3270,1750
20240909,150500,3197643350,3275,3305,3320,3275,3083
20240909,150400,3187505110,3305,3275,3305,3275,6680
20240909,150300,3165615265,3285,3270,3310,3265,5906
20240909,150200,3146178605,3280,3290,3290,3255,17568
20240909,150100,3088898050,3260,3325,3340,3260,10333
20240909,150000,3054946735,3325,3355,3365,3320,2817
20240909,145900,3045549805,3355,3345,3355,3340,1548
20240909,145800,3040366500,3340,3340,3365,3300,14776
20240909,145700,2991465995,3335,3365,3375,3305,6539
20240909,145600,2969602350,3365,3345,3385,3345,5871
20240909,145500,2949862155,3350,3350,3350,3315,14612
20240909,145400,2901135475,3350,3325,3350,3325,4082
20240909,145300,2887496470,3320,3310,3325,3305,4546
20240909,145200,2872442880,3315,3290,3330,3290,5983
20240909,145100,2852659875,3290,3270,3290,3265,6342
20240909,145000,2831862690,3265,3340,3340,3260,38721
20240909,144900,2704753205,3360,3345,3365,3300,14075
20240909,144800,2658015270,3340,3410,3420,3330,19509
20240909,144700,2592544915,3395,3430,3450,3360,9101
20240909,144600,2561516335,3430,3390,3430,3390,3165
20240909,144500,2550724105,3390,3400,3400,3390,343
20240909,144400,2549558940,3405,3400,3405,3350,22541
20240909,144300,2473375105,3400,3440,3440,3400,4554
20240909,144200,2457780705,3440,3455,3455,3440,1905
20240909,144100,2451209850,3455,3405,3460,3405,3212
20240909,144000,2440151880,3400,3405,3410,3395,5903
20240909,143900,2420095050,3390,3375,3410,3375,5950
20240909,143800,2399914845,3355,3395,3400,3355,10309
20240909,143700,2365110490,3400,3405,3415,3380,7854
20240909,143600,2338484490,3415,3420,3430,3395,5833
20240909,143500,2318615995,3415,3445,3445,3395,14067
20240909,143400,2270545695,3440,3440,3455,3430,2466
20240909,143300,2262071675,3460,3465,3465,3445,5238
20240909,143200,2244002720,3490,3505,3510,3465,3638
20240909,143100,2231364880,3510,3505,3510,3490,5647
20240909,143000,2211584280,3505,3480,3505,3470,6059
20240909,142900,2190480915,3480,3470,3480,3470,68
20240909,142800,2190244285,3470,3480,3500,3465,8593
20240909,142700,2160271925,3490,3450,3490,3450,2895
20240909,142600,2150218975,3450,3500,3500,3450,3959
20240909,142500,2136445390,3500,3490,3510,3480,9901
20240909,142400,2101861575,3495,3475,3500,3475,3022
20240909,142300,2091300415,3480,3410,3515,3410,18692
20240909,142200,2026112495,3400,3380,3455,3380,16089
20240909,142100,1971013070,3380,3390,3395,3365,13099
20240909,142000,1926845930,3395,3415,3415,3385,15985
20240909,141900,1872633055,3400,3415,3430,3380,9244
20240909,141800,1841220390,3425,3395,3435,3385,14723
20240909,141700,1791233020,3390,3375,3400,3355,8219
20240909,141600,1763504780,3365,3400,3415,3340,27662
20240909,141500,1670251585,3395,3475,3475,3355,15389
20240909,141400,1617660635,3485,3495,3510,3470,6292
20240909,141300,1595699935,3500,3460,3510,3455,28556
20240909,141200,1495871665,3455,3505,3505,3450,15414
20240909,141100,1442361615,3490,3560,3560,3465,24481
20240909,141000,1356340090,3560,3535,3580,3530,21921
20240909,140900,1278491935,3535,3600,3680,3535,33426
20240909,140800,1158915940,3590,3615,3620,3580,11044
20240909,140700,1119017300,3555,3555,3555,3555,0
20240909,140600,1119017300,3555,3625,3625,3555,9940
20240909,140500,1083366520,3620,3665,3670,3620,8428
20240909,140400,1052710930,3670,3685,3695,3670,3920
20240909,140300,1038261270,3685,3680,3685,3680,1768
20240909,140200,1031750940,3680,3665,3680,3665,1075
20240909,140100,1027806250,3660,3695,3695,3660,7538
20240909,140000,1000137465,3695,3675,3730,3675,8681
20240909,135900,968052065,3680,3670,3685,3660,5812
20240909,135800,946694785,3670,3670,3680,3670,757
20240909,135700,943911175,3660,3650,3670,3645,7829
20240909,135600,915320445,3645,3640,3650,3640,511
20240909,135500,913457360,3650,3625,3650,3620,1778
20240909,135400,907013630,3620,3650,3650,3615,2866
20240909,135300,896622715,3650,3630,3660,3625,1727
20240909,135200,890329545,3630,3655,3670,3620,5159
20240909,135100,871479920,3655,3650,3680,3645,9368
20240909,135000,837226825,3650,3640,3675,3635,12765
20240909,134900,790504580,3640,3640,3650,3625,1861
20240909,134800,783729235,3640,3610,3640,3605,4366
20240909,134700,767882900,3620,3655,3675,3605,4281
20240909,134600,752324975,3655,3705,3745,3595,34117
20240909,134500,628280785,3700,3770,3780,3700,9716
20240909,134400,592119465,3785,3735,3785,3720,7168
20240909,134300,565273880,3745,3765,3780,3720,8551
20240909,134200,533136320,3765,3810,3810,3740,6351
20240909,134100,509139215,3825,3815,3825,3720,17478
20240909,134000,442677495,3820,3875,3875,3820,8629
20240909,133900,409658550,3900,3900,3910,3880,1169
20240909,133800,405110115,3905,3885,3910,3885,3154
20240909,133700,392815280,3895,3895,3910,3895,2678
20240909,133600,382367670,3900,3870,3900,3845,10314
20240909,133500,342487155,3895,3940,3940,3870,3696
20240909,133400,328077000,3960,3965,3965,3960,1055
20240909,133300,323898950,3960,3940,3960,3940,422
20240909,133200,322228310,3940,3945,3945,3940,182
20240909,133100,321511195,3945,3970,3970,3945,1031
20240909,133000,317433920,3985,3985,3985,3985,953
20240909,132900,313636215,3965,3965,3970,3965,876
20240909,132800,310162870,3965,3985,3985,3965,431
20240909,132700,308449735,3995,3990,3995,3975,2215
20240909,132600,299615460,3990,3945,3990,3940,5080
20240909,132500,279565010,3945,3945,3945,3935,2239
20240909,132400,270732895,3945,3945,3945,3945,0
20240909,132300,270732895,3945,3980,3980,3945,2949
20240909,132200,259077970,3975,4000,4000,3970,922
20240909,132100,255410845,3985,4030,4030,3980,11479
20240909,132000,209569850,4030,4030,4030,4030,0
20240909,131900,209569850,4030,4030,4030,4030,223
20240909,131800,208671160,4030,4030,4030,4030,0
20240909,131700,208671160,4030,4045,4045,4030,1365
20240909,131600,203168205,4035,4045,4050,4035,1250
20240909,131500,198115800,4050,4045,4050,4045,141
20240909,131400,197544755,4040,4040,4040,4040,0
20240909,131300,197544755,4040,4055,4055,4035,380
20240909,131200,196010090,4040,4040,4040,4040,0
20240909,131100,196010090,4040,4040,4040,4040,590
20240909,131000,193626490,4040,4045,4065,4040,697
20240909,130900,190807325,4065,4065,4065,4065,36
20240909,130800,190660985,4035,4055,4055,4035,927
20240909,130700,186915600,4045,4075,4075,4045,2600
20240909,130600,176390990,4070,4070,4070,4070,84
20240909,130500,176049110,4045,4100,4100,4045,1801
20240909,130400,168742845,4100,4100,4100,4100,0
20240909,130300,168742845,4100,4150,4150,4085,3741
20240909,130200,153358705,4155,4155,4155,4155,34
20240909,130100,153217435,4170,4170,4170,4170,0
20240909,130000,153217435,4170,4170,4170,4170,869
20240909,125900,149593705,4180,4180,4180,4180,1
20240909,125800,149589525,4160,4160,4160,4160,0
20240909,125700,149589525,4160,4160,4160,4160,0
20240909,125600,149589525,4160,4160,4160,4160,0
20240909,125500,149589525,4160,4160,4160,4160,3
20240909,125400,149577045,4160,4160,4160,4160,20
20240909,125300,149493845,4160,4160,4160,4160,4
20240909,125200,149477205,4180,4200,4200,4180,2
20240909,125100,149468825,4200,4150,4200,4150,1429
20240909,125000,143538295,4145,4215,4215,4145,2003
20240909,124900,135203565,4225,4235,4240,4225,79
20240909,124800,134869005,4235,4235,4235,4235,0
20240909,124700,134869005,4235,4235,4235,4235,0
20240909,124600,134869005,4235,4235,4235,4235,2
20240909,124500,134860535,4270,4270,4270,4270,0
20240909,124400,134860535,4270,4270,4270,4270,0
20240909,124300,134860535,4270,4270,4270,4270,0
20240909,124200,134860535,4270,4245,4270,4245,20
20240909,124100,134775475,4245,4245,4245,4245,0
20240909,124000,134775475,4245,4245,4245,4245,0
20240909,123900,134775475,4245,4230,4245,4230,20
20240909,123800,134690630,4245,4245,4245,4245,0
20240909,123700,134690630,4245,4205,4245,4200,105
20240909,123600,134249170,4200,4185,4240,4185,1873
20240909,123500,126381505,4180,4165,4180,4165,603
20240909,123400,123862255,4160,4160,4160,4160,0
20240909,123300,123862255,4160,4160,4160,4160,0
20240909,123200,123862255,4160,4160,4160,4160,0
20240909,123100,123862255,4160,4160,4160,4160,0
20240909,123000,123862255,4160,4160,4160,4160,0
20240909,122900,123862255,4160,4150,4160,4150,215
20240909,122800,122969715,4150,4150,4150,4140,19
20240909,122700,122890890,4165,4150,4165,4150,33
20240909,122600,122753905,4145,4130,4145,4130,9
20240909,122500,122716685,4130,4130,4130,4130,121
20240909,122400,122216955,4120,4120,4120,4120,0
20240909,122300,122216955,4120,4095,4120,4095,1080
20240909,122200,117792355,4090,4165,4165,4090,3610
20240909,122100,102924105,4180,4175,4180,4175,50
20240909,122000,102715240,4175,4175,4175,4175,18
20240909,121900,102640090,4200,4200,4200,4200,0
20240909,121800,102640090,4200,4200,4200,4200,0
20240909,121700,102640090,4200,4200,4200,4200,0
20240909,121600,102640090,4200,4200,4200,4200,0
20240909,121500,102640090,4200,4210,4210,4200,3
20240909,121400,102627470,4210,4210,4210,4210,2
20240909,121300,102619050,4200,4200,4200,4200,1
20240909,121200,102614850,4215,4215,4215,4215,0
20240909,121100,102614850,4215,4215,4215,4215,0
20240909,121000,102614850,4215,4215,4215,4215,0
20240909,120900,102614850,4215,4215,4215,4215,0
20240909,120800,102614850,4215,4175,4215,4175,489
20240909,120700,100571275,4175,4175,4175,4175,61
20240909,120600,100316600,4185,4235,4235,4175,450
20240909,120500,98435240,4270,4270,4270,4270,0
20240909,120400,98435240,4270,4270,4270,4270,0
20240909,120300,98435240,4270,4270,4270,4270,0
20240909,120200,98435240,4270,4270,4270,4270,0
20240909,120100,98435240,4270,4270,4270,4270,0
20240909,120000,98435240,4270,4270,4270,4270,0
20240909,115900,98435240,4270,4270,4270,4270,0
20240909,115800,98435240,4270,4265,4270,4265,71
20240909,115700,98132145,4275,4275,4275,4275,0
20240909,115600,98132145,4275,4235,4275,4235,100
20240909,115500,97705315,4225,4225,4225,4225,0
20240909,115400,97705315,4225,4225,4225,4225,0
20240909,115300,97705315,4225,4225,4225,4225,80
20240909,115200,97367315,4235,4235,4235,4235,0
20240909,115100,97367315,4235,4235,4235,4235,20
20240909,115000,97282615,4210,4210,4220,4210,234
20240909,114900,96297305,4215,4215,4215,4215,0
20240909,114800,96297305,4215,4215,4215,4215,6
20240909,114700,96272015,4215,4215,4215,4215,20
20240909,114600,96187715,4235,4235,4235,4235,100
20240909,114500,95764215,4240,4240,4240,4240,0
20240909,114400,95764215,4240,4240,4240,4240,0
20240909,114300,95764215,4240,4240,4240,4240,0
20240909,114200,95764215,4240,4245,4245,4220,361
20240909,114100,94236190,4235,4245,4295,4235,182
20240909,114000,93461335,4255,4255,4255,4255,0
20240909,113900,93461335,4255,4130,4255,4130,1219
20240909,113800,88395220,4130,4130,4130,4130,0
20240909,113700,88395220,4130,4090,4130,4075,694
20240909,113600,85550990,4080,4120,4130,4080,757
20240909,113500,82443960,4120,4155,4155,4120,917
20240909,113400,78641720,4155,4165,4175,4140,773
20240909,113300,75428330,4170,4240,4240,4170,502
20240909,113200,73318420,4240,4255,4255,4240,248
20240909,113100,72264350,4255,4295,4295,4255,3117
20240909,113000,58958640,4300,4300,4300,4300,103
20240909,112900,58515740,4315,4315,4315,4315,122
20240909,112800,57989310,4320,4320,4320,4320,0
20240909,112700,57989310,4320,4320,4320,4320,0
20240909,112600,57989310,4320,4320,4320,4320,100
20240909,112500,57557310,4320,4320,4320,4320,1
20240909,112400,57552990,4320,4320,4320,4320,0
20240909,112300,57552990,4320,4320,4320,4320,0
20240909,112200,57552990,4320,4320,4320,4320,0
20240909,112100,57552990,4320,4320,4320,4320,0
20240909,112000,57552990,4320,4320,4320,4320,0
20240909,111900,57552990,4320,4320,4320,4320,176
20240909,111800,56792670,4320,4320,4320,4320,0
20240909,111700,56792670,4320,4320,4320,4320,0
20240909,111600,56792670,4320,4320,4320,4320,1
20240909,111500,56788350,4300,4300,4300,4300,0
20240909,111400,56788350,4300,4300,4300,4300,90
20240909,111300,56401350,4300,4300,4300,4300,0
20240909,111200,56401350,4300,4305,4305,4300,65
20240909,111100,56121700,4310,4310,4310,4310,21
20240909,111000,56031190,4320,4320,4320,4320,1
20240909,110900,56026870,4300,4300,4300,4300,0
20240909,110800,56026870,4300,4300,4300,4300,0
20240909,110700,56026870,4300,4300,4300,4300,0
20240909,110600,56026870,4300,4300,4300,4300,1
20240909,110500,56022570,4300,4300,4300,4300,7
20240909,110400,55992470,4300,4300,4300,4300,500
20240909,110300,53842470,4300,4300,4300,4300,0
20240909,110200,53842470,4300,4300,4300,4300,0
20240909,110100,53842470,4300,4300,4300,4300,0
20240909,110000,53842470,4300,4300,4300,4300,0
20240909,105900,53842470,4300,4300,4300,4300,0
20240909,105800,53842470,4300,4300,4300,4300,0
20240909,105700,53842470,4300,4305,4305,4300,500
20240909,105600,51691810,4310,4310,4310,4310,0
20240909,105500,51691810,4310,4310,4310,4310,0
20240909,105400,51691810,4310,4310,4310,4310,0
20240909,105300,51691810,4310,4310,4310,4310,0
20240909,105200,51691810,4310,4310,4310,4310,0
20240909,105100,51691810,4310,4310,4310,4310,0
20240909,105000,51691810,4310,4310,4310,4310,0
20240909,104900,51691810,4310,4315,4315,4310,200
20240909,104800,50829700,4325,4325,4325,4325,0
20240909,104700,50829700,4325,4325,4325,4325,0
20240909,104600,50829700,4325,4325,4325,4325,0
20240909,104500,50829700,4325,4325,4325,4325,132
20240909,104400,50258800,4320,4320,4320,4320,0
20240909,104300,50258800,4320,4320,4320,4320,0
20240909,104200,50258800,4320,4320,4320,4320,0
20240909,104100,50258800,4320,4320,4320,4320,0
20240909,104000,50258800,4320,4320,4320,4320,1
20240909,103900,50254480,4325,4325,4325,4325,0
20240909,103800,50254480,4325,4325,4325,4325,0
20240909,103700,50254480,4325,4325,4325,4325,0
20240909,103600,50254480,4325,4325,4325,4325,0
20240909,103500,50254480,4325,4325,4325,4325,0
20240909,103400,50254480,4325,4325,4325,4325,0
20240909,103300,50254480,4325,4320,4325,4320,16
20240909,103200,50185315,4325,4325,4325,4325,1
20240909,103100,50180990,4310,4310,4310,4310,0
20240909,103000,50180990,4310,4310,4310,4310,0
20240909,102900,50180990,4310,4310,4310,4310,0
20240909,102800,50180990,4310,4310,4310,4310,0
20240909,102700,50180990,4310,4310,4310,4310,300
20240909,102600,48887990,4315,4315,4315,4315,0
20240909,102500,48887990,4315,4315,4315,4315,0
20240909,102400,48887990,4315,4315,4315,4315,0
20240909,102300,48887990,4315,4320,4320,4315,55
20240909,102200,48650640,4340,4340,4340,4340,0
20240909,102100,48650640,4340,4340,4340,4340,0
20240909,102000,48650640,4340,4340,4340,4340,0
20240909,101900,48650640,4340,4340,4340,4340,0
20240909,101800,48650640,4340,4340,4340,4340,50
20240909,101700,48433640,4335,4335,4335,4335,63
20240909,101600,48160535,4300,4300,4300,4300,0
20240909,101500,48160535,4300,4300,4300,4300,0
20240909,101400,48160535,4300,4300,4300,4300,0
20240909,101300,48160535,4300,4305,4305,4300,50
20240909,101200,47945315,4300,4300,4300,4300,0
20240909,101100,47945315,4300,4325,4325,4300,1000
20240909,101000,43640635,4300,4300,4300,4300,0
20240909,100900,43640635,4300,4340,4340,4300,1000
20240909,100800,39329500,4345,4345,4345,4345,58
20240909,100700,39077490,4345,4390,4390,4300,934
20240909,100600,35025925,4390,4390,4390,4390,2
20240909,100500,35017145,4385,4385,4385,4385,0
20240909,100400,35017145,4385,4385,4385,4385,56
20240909,100300,34771585,4390,4390,4390,4390,0
20240909,100200,34771585,4390,4390,4390,4390,0
20240909,100100,34771585,4390,4370,4390,4370,6
20240909,100000,34745325,4385,4385,4385,4385,27
20240909,095900,34626930,4385,4385,4385,4385,0
20240909,095800,34626930,4385,4385,4385,4385,64
20240909,095700,34346290,4385,4385,4385,4385,0
20240909,095600,34346290,4385,4385,4385,4385,0
20240909,095500,34346290,4385,4385,4385,4385,1
20240909,095400,34341905,4350,4350,4350,4350,0
20240909,095300,34341905,4350,4350,4350,4350,0
20240909,095200,34341905,4350,4350,4350,4350,0
20240909,095100,34341905,4350,4370,4370,4350,500
20240909,095000,32162860,4370,4380,4380,4370,320
20240909,094900,30763085,4385,4400,4400,4385,154
20240909,094800,30086580,4410,4410,4410,4410,0
20240909,094700,30086580,4410,4410,4410,4410,0
20240909,094600,30086580,4410,4410,4410,4410,4
20240909,094500,30068940,4425,4425,4425,4425,0
20240909,094400,30068940,4425,4425,4425,4425,0
20240909,094300,30068940,4425,4425,4425,4425,1
20240909,094200,30064515,4425,4410,4425,4410,52
20240909,094100,29835175,4410,4410,4410,4410,54
20240909,094000,29597035,4410,4410,4410,4410,50
20240909,093900,29376535,4400,4400,4400,4400,0
20240909,093800,29376535,4400,4400,4400,4400,0
20240909,093700,29376535,4400,4400,4400,4400,0
20240909,093600,29376535,4400,4395,4400,4395,511
20240909,093500,27128160,4395,4395,4395,4395,5
20240909,093400,27106185,4405,4405,4405,4405,1
20240909,093300,27101780,4405,4380,4405,4380,1930
20240909,093200,18618880,4380,4380,4380,4380,7
20240909,093100,18588220,4380,4370,4380,4370,24
20240909,093000,18483230,4365,4365,4365,4365,267
20240909,092900,17317775,4350,4350,4350,4350,13
20240909,092800,17261225,4350,4355,4355,4350,77
20240909,092700,16926270,4360,4365,4365,4360,170
20240909,092600,16184380,4380,4380,4380,4380,1
20240909,092500,16180000,4360,4360,4360,4360,0
20240909,092400,16180000,4360,4360,4360,4360,0
20240909,092300,16180000,4360,4400,4400,4350,2036
20240909,092200,7297020,4430,4430,4430,4430,0
20240909,092100,7297020,4430,4430,4430,4430,0
20240909,092000,7297020,4430,4405,4430,4405,87
20240909,091900,6912745,4405,4405,4405,4405,13
20240909,091800,6855480,4400,4400,4400,4400,0
20240909,091700,6855480,4400,4400,4400,4400,100
20240909,091600,6415480,4395,4395,4395,4395,0
20240909,091500,6415480,4395,4395,4395,4395,106
20240909,091400,5949610,4400,4400,4400,4400,200
20240909,091300,5069610,4400,4415,4415,4400,100
20240909,091200,4628695,4435,4440,4445,4415,72
20240909,091100,4310240,4470,4470,4470,4470,0
20240909,091000,4310240,4470,4470,4470,4470,100
20240909,090900,3863240,4475,4470,4475,4470,52
20240909,090800,3630790,4475,4475,4475,4475,122
20240909,090700,3084840,4480,4480,4480,4480,0
20240909,090600,3084840,4480,4480,4480,4480,0
20240909,090500,3084840,4480,4480,4480,4480,0
20240909,090400,3084840,4480,4480,4480,4480,0
20240909,090300,3084840,4480,4480,4480,4480,20
20240909,090200,2995240,4565,4565,4565,4565,0
20240909,090100,2995240,4565,4570,4590,4565,55
20240909,090000,2743880,4400,4380,4400,4380,626