KissMeData/175140/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,202400,299311830,6550,6550,6550,6550,644
20240902,202300,299311830,6550,6550,6550,6550,0
20240902,202200,299311830,6550,6550,6550,6550,0
20240902,202100,299311830,6550,6550,6550,6550,0
20240902,202000,299311830,6550,6550,6550,6550,0
20240902,201900,299311830,6550,6550,6550,6550,0
20240902,201800,299311830,6550,6550,6550,6550,0
20240902,201700,299311830,6550,6550,6550,6550,0
20240902,201600,299311830,6550,6550,6550,6550,0
20240902,201500,299311830,6550,6550,6550,6550,0
20240902,201400,299311830,6550,6550,6550,6550,0
20240902,201300,299311830,6550,6550,6550,6550,0
20240902,201200,299311830,6550,6550,6550,6550,0
20240902,201100,299311830,6550,6550,6550,6550,0
20240902,201000,299311830,6550,6550,6550,6550,0
20240902,200900,299311830,6550,6550,6550,6550,0
20240902,200800,299311830,6550,6550,6550,6550,0
20240902,200700,299311830,6550,6550,6550,6550,0
20240902,200600,299311830,6550,6550,6550,6550,0
20240902,200500,299311830,6550,6550,6550,6550,0
20240902,200400,299311830,6550,6550,6550,6550,0
20240902,200300,299311830,6550,6550,6550,6550,0
20240902,200200,299311830,6550,6550,6550,6550,0
20240902,200100,299311830,6550,6550,6550,6550,0
20240902,200000,299311830,6550,6550,6550,6550,0
20240902,195900,299311830,6550,6550,6550,6550,0
20240902,195800,299311830,6550,6550,6550,6550,0
20240902,195700,299311830,6550,6550,6550,6550,0
20240902,195600,299311830,6550,6550,6550,6550,0
20240902,195500,299311830,6550,6550,6550,6550,0
20240902,195400,299311830,6550,6550,6550,6550,644
20240902,195300,299311830,6550,6550,6550,6550,0
20240902,195200,299311830,6550,6550,6550,6550,0
20240902,195100,299311830,6550,6550,6550,6550,0
20240902,195000,299311830,6550,6550,6550,6550,0
20240902,194900,299311830,6550,6550,6550,6550,0
20240902,194800,299311830,6550,6550,6550,6550,0
20240902,194700,299311830,6550,6550,6550,6550,0
20240902,194600,299311830,6550,6550,6550,6550,0
20240902,194500,299311830,6550,6550,6550,6550,0
20240902,194400,299311830,6550,6550,6550,6550,0
20240902,194300,299311830,6550,6550,6550,6550,0
20240902,194200,299311830,6550,6550,6550,6550,0
20240902,194100,299311830,6550,6550,6550,6550,0
20240902,194000,299311830,6550,6550,6550,6550,0
20240902,193900,299311830,6550,6550,6550,6550,0
20240902,193800,299311830,6550,6550,6550,6550,0
20240902,193700,299311830,6550,6550,6550,6550,0
20240902,193600,299311830,6550,6550,6550,6550,0
20240902,193500,299311830,6550,6550,6550,6550,0
20240902,193400,299311830,6550,6550,6550,6550,0
20240902,193300,299311830,6550,6550,6550,6550,0
20240902,193200,299311830,6550,6550,6550,6550,0
20240902,193100,299311830,6550,6550,6550,6550,0
20240902,193000,299311830,6550,6550,6550,6550,0
20240902,192900,299311830,6550,6550,6550,6550,0
20240902,192800,299311830,6550,6550,6550,6550,0
20240902,192700,299311830,6550,6550,6550,6550,0
20240902,192600,299311830,6550,6550,6550,6550,0
20240902,192500,299311830,6550,6550,6550,6550,0
20240902,192400,299311830,6550,6550,6550,6550,644
20240902,192300,299311830,6550,6550,6550,6550,0
20240902,192200,299311830,6550,6550,6550,6550,0
20240902,192100,299311830,6550,6550,6550,6550,0
20240902,192000,299311830,6550,6550,6550,6550,0
20240902,191900,299311830,6550,6550,6550,6550,0
20240902,191800,299311830,6550,6550,6550,6550,0
20240902,191700,299311830,6550,6550,6550,6550,0
20240902,191600,299311830,6550,6550,6550,6550,0
20240902,191500,299311830,6550,6550,6550,6550,0
20240902,191400,299311830,6550,6550,6550,6550,0
20240902,191300,299311830,6550,6550,6550,6550,0
20240902,191200,299311830,6550,6550,6550,6550,0
20240902,191100,299311830,6550,6550,6550,6550,0
20240902,191000,299311830,6550,6550,6550,6550,0
20240902,190900,299311830,6550,6550,6550,6550,0
20240902,190800,299311830,6550,6550,6550,6550,0
20240902,190700,299311830,6550,6550,6550,6550,0
20240902,190600,299311830,6550,6550,6550,6550,0
20240902,190500,299311830,6550,6550,6550,6550,0
20240902,190400,299311830,6550,6550,6550,6550,0
20240902,190300,299311830,6550,6550,6550,6550,0
20240902,190200,299311830,6550,6550,6550,6550,0
20240902,190100,299311830,6550,6550,6550,6550,0
20240902,190000,299311830,6550,6550,6550,6550,0
20240902,185900,299311830,6550,6550,6550,6550,0
20240902,185800,299311830,6550,6550,6550,6550,0
20240902,185700,299311830,6550,6550,6550,6550,0
20240902,185600,299311830,6550,6550,6550,6550,0
20240902,185500,299311830,6550,6550,6550,6550,0
20240902,185400,299311830,6550,6550,6550,6550,644
20240902,185300,299311830,6550,6550,6550,6550,0
20240902,185200,299311830,6550,6550,6550,6550,0
20240902,185100,299311830,6550,6550,6550,6550,0
20240902,185000,299311830,6550,6550,6550,6550,0
20240902,184900,299311830,6550,6550,6550,6550,0
20240902,184800,299311830,6550,6550,6550,6550,0
20240902,184700,299311830,6550,6550,6550,6550,0
20240902,184600,299311830,6550,6550,6550,6550,0
20240902,184500,299311830,6550,6550,6550,6550,0
20240902,184400,299311830,6550,6550,6550,6550,0
20240902,184300,299311830,6550,6550,6550,6550,0
20240902,184200,299311830,6550,6550,6550,6550,0
20240902,184100,299311830,6550,6550,6550,6550,0
20240902,184000,299311830,6550,6550,6550,6550,0
20240902,183900,299311830,6550,6550,6550,6550,0
20240902,183800,299311830,6550,6550,6550,6550,0
20240902,183700,299311830,6550,6550,6550,6550,0
20240902,183600,299311830,6550,6550,6550,6550,0
20240902,183500,299311830,6550,6550,6550,6550,0
20240902,183400,299311830,6550,6550,6550,6550,0
20240902,183300,299311830,6550,6550,6550,6550,0
20240902,183200,299311830,6550,6550,6550,6550,0
20240902,183100,299311830,6550,6550,6550,6550,0
20240902,183000,299311830,6550,6550,6550,6550,0
20240902,182900,299311830,6550,6550,6550,6550,0
20240902,182800,299311830,6550,6550,6550,6550,0
20240902,182700,299311830,6550,6550,6550,6550,0
20240902,182600,299311830,6550,6550,6550,6550,0
20240902,182500,299311830,6550,6550,6550,6550,0
20240902,182400,299311830,6550,6550,6550,6550,644
20240902,182300,299311830,6550,6550,6550,6550,0
20240902,182200,299311830,6550,6550,6550,6550,0
20240902,182100,299311830,6550,6550,6550,6550,0
20240902,182000,299311830,6550,6550,6550,6550,0
20240902,181900,299311830,6550,6550,6550,6550,0
20240902,181800,299311830,6550,6550,6550,6550,0
20240902,181700,299311830,6550,6550,6550,6550,0
20240902,181600,299311830,6550,6550,6550,6550,0
20240902,181500,299311830,6550,6550,6550,6550,0
20240902,181400,299311830,6550,6550,6550,6550,0
20240902,181300,299311830,6550,6550,6550,6550,0
20240902,181200,299311830,6550,6550,6550,6550,0
20240902,181100,299311830,6550,6550,6550,6550,0
20240902,181000,299311830,6550,6550,6550,6550,0
20240902,180900,299311830,6550,6550,6550,6550,0
20240902,180800,299311830,6550,6550,6550,6550,0
20240902,180700,299311830,6550,6550,6550,6550,0
20240902,180600,299311830,6550,6550,6550,6550,0
20240902,180500,299311830,6550,6550,6550,6550,0
20240902,180400,299311830,6550,6550,6550,6550,0
20240902,180300,299311830,6550,6550,6550,6550,0
20240902,180200,299311830,6550,6550,6550,6550,0
20240902,180100,299311830,6550,6550,6550,6550,0
20240902,180000,299311830,6550,6550,6550,6550,0
20240902,175900,299311830,6550,6550,6550,6550,0
20240902,175800,299311830,6550,6550,6550,6550,0
20240902,175700,299311830,6550,6550,6550,6550,0
20240902,175600,299311830,6550,6550,6550,6550,0
20240902,175500,299311830,6550,6550,6550,6550,0
20240902,175400,299311830,6550,6550,6550,6550,644
20240902,175300,299311830,6550,6550,6550,6550,0
20240902,175200,299311830,6550,6550,6550,6550,0
20240902,175100,299311830,6550,6550,6550,6550,0
20240902,175000,299311830,6550,6550,6550,6550,0
20240902,174900,299311830,6550,6550,6550,6550,0
20240902,174800,299311830,6550,6550,6550,6550,0
20240902,174700,299311830,6550,6550,6550,6550,0
20240902,174600,299311830,6550,6550,6550,6550,0
20240902,174500,299311830,6550,6550,6550,6550,0
20240902,174400,299311830,6550,6550,6550,6550,0
20240902,174300,299311830,6550,6550,6550,6550,0
20240902,174200,299311830,6550,6550,6550,6550,0
20240902,174100,299311830,6550,6550,6550,6550,0
20240902,174000,299311830,6550,6550,6550,6550,0
20240902,173900,299311830,6550,6550,6550,6550,0
20240902,173800,299311830,6550,6550,6550,6550,0
20240902,173700,299311830,6550,6550,6550,6550,0
20240902,173600,299311830,6550,6550,6550,6550,0
20240902,173500,299311830,6550,6550,6550,6550,0
20240902,173400,299311830,6550,6550,6550,6550,0
20240902,173300,299311830,6550,6550,6550,6550,0
20240902,173200,299311830,6550,6550,6550,6550,0
20240902,173100,299311830,6550,6550,6550,6550,0
20240902,173000,299311830,6550,6550,6550,6550,0
20240902,172900,299311830,6550,6550,6550,6550,0
20240902,172800,299311830,6550,6550,6550,6550,0
20240902,172700,299311830,6550,6550,6550,6550,0
20240902,172600,299311830,6550,6550,6550,6550,0
20240902,172500,299311830,6550,6550,6550,6550,0
20240902,172400,299311830,6550,6550,6550,6550,644
20240902,172300,299311830,6550,6550,6550,6550,0
20240902,172200,299311830,6550,6550,6550,6550,0
20240902,172100,299311830,6550,6550,6550,6550,0
20240902,172000,299311830,6550,6550,6550,6550,0
20240902,171900,299311830,6550,6550,6550,6550,0
20240902,171800,299311830,6550,6550,6550,6550,0
20240902,171700,299311830,6550,6550,6550,6550,0
20240902,171600,299311830,6550,6550,6550,6550,0
20240902,171500,299311830,6550,6550,6550,6550,0
20240902,171400,299311830,6550,6550,6550,6550,0
20240902,171300,299311830,6550,6550,6550,6550,0
20240902,171200,299311830,6550,6550,6550,6550,0
20240902,171100,299311830,6550,6550,6550,6550,0
20240902,171000,299311830,6550,6550,6550,6550,0
20240902,170900,299311830,6550,6550,6550,6550,0
20240902,170800,299311830,6550,6550,6550,6550,0
20240902,170700,299311830,6550,6550,6550,6550,0
20240902,170600,299311830,6550,6550,6550,6550,0
20240902,170500,299311830,6550,6550,6550,6550,0
20240902,170400,299311830,6550,6550,6550,6550,0
20240902,170300,299311830,6550,6550,6550,6550,0
20240902,170200,299311830,6550,6550,6550,6550,0
20240902,170100,299311830,6550,6550,6550,6550,0
20240902,170000,299311830,6550,6550,6550,6550,0
20240902,165900,299311830,6550,6550,6550,6550,0
20240902,165800,299311830,6550,6550,6550,6550,0
20240902,165700,299311830,6550,6550,6550,6550,0
20240902,165600,299311830,6550,6550,6550,6550,0
20240902,165500,299311830,6550,6550,6550,6550,0
20240902,165400,299311830,6550,6550,6550,6550,644
20240902,165300,299311830,6550,6550,6550,6550,0
20240902,165200,299311830,6550,6550,6550,6550,0
20240902,165100,299311830,6550,6550,6550,6550,0
20240902,165000,299311830,6550,6550,6550,6550,0
20240902,164900,299311830,6550,6550,6550,6550,0
20240902,164800,299311830,6550,6550,6550,6550,0
20240902,164700,299311830,6550,6550,6550,6550,0
20240902,164600,299311830,6550,6550,6550,6550,0
20240902,164500,299311830,6550,6550,6550,6550,0
20240902,164400,299311830,6550,6550,6550,6550,0
20240902,164300,299311830,6550,6550,6550,6550,0
20240902,164200,299311830,6550,6550,6550,6550,0
20240902,164100,299311830,6550,6550,6550,6550,0
20240902,164000,299311830,6550,6550,6550,6550,0
20240902,163900,299311830,6550,6550,6550,6550,0
20240902,163800,299311830,6550,6550,6550,6550,0
20240902,163700,299311830,6550,6550,6550,6550,0
20240902,163600,299311830,6550,6550,6550,6550,0
20240902,163500,299311830,6550,6550,6550,6550,0
20240902,163400,299311830,6550,6550,6550,6550,0
20240902,163300,299311830,6550,6550,6550,6550,0
20240902,163200,299311830,6550,6550,6550,6550,0
20240902,163100,299311830,6550,6550,6550,6550,0
20240902,163000,299311830,6550,6550,6550,6550,0
20240902,162900,299311830,6550,6550,6550,6550,0
20240902,162800,299311830,6550,6550,6550,6550,0
20240902,162700,299311830,6550,6550,6550,6550,0
20240902,162600,299311830,6550,6550,6550,6550,0
20240902,162500,299311830,6550,6550,6550,6550,0
20240902,162400,299311830,6550,6550,6550,6550,644
20240902,162300,299311830,6550,6550,6550,6550,0
20240902,162200,299311830,6550,6550,6550,6550,0
20240902,162100,299311830,6550,6550,6550,6550,0
20240902,162000,299311830,6550,6550,6550,6550,0
20240902,161900,299311830,6550,6550,6550,6550,0
20240902,161800,299311830,6550,6550,6550,6550,0
20240902,161700,299311830,6550,6550,6550,6550,0
20240902,161600,299311830,6550,6550,6550,6550,0
20240902,161500,299311830,6550,6550,6550,6550,0
20240902,161400,299311830,6550,6550,6550,6550,0
20240902,161300,299311830,6550,6550,6550,6550,0
20240902,161200,299311830,6550,6550,6550,6550,0
20240902,161100,299311830,6550,6550,6550,6550,0
20240902,161000,299311830,6550,6550,6550,6550,0
20240902,160900,299311830,6550,6550,6550,6550,0
20240902,160800,299311830,6550,6550,6550,6550,0
20240902,160700,299311830,6550,6550,6550,6550,0
20240902,160600,299311830,6550,6550,6550,6550,0
20240902,160500,299311830,6550,6550,6550,6550,0
20240902,160400,299311830,6550,6550,6550,6550,0
20240902,160300,299311830,6550,6550,6550,6550,0
20240902,160200,299311830,6550,6550,6550,6550,0
20240902,160100,299311830,6550,6550,6550,6550,0
20240902,160000,299311830,6550,6550,6550,6550,0
20240902,155900,299311830,6550,6550,6550,6550,0
20240902,155800,299311830,6550,6550,6550,6550,0
20240902,155700,299311830,6550,6550,6550,6550,0
20240902,155600,299311830,6550,6550,6550,6550,0
20240902,155500,299311830,6550,6550,6550,6550,0
20240902,155400,299311830,6550,6550,6550,6550,644
20240902,155300,299311830,6550,6550,6550,6550,0
20240902,155200,299311830,6550,6550,6550,6550,0
20240902,155100,299311830,6550,6550,6550,6550,0
20240902,155000,299311830,6550,6550,6550,6550,0
20240902,154900,299311830,6550,6550,6550,6550,0
20240902,154800,299311830,6550,6550,6550,6550,0
20240902,154700,299311830,6550,6550,6550,6550,0
20240902,154600,299311830,6550,6550,6550,6550,0
20240902,154500,299311830,6550,6550,6550,6550,0
20240902,154400,299311830,6550,6550,6550,6550,0
20240902,154300,299311830,6550,6550,6550,6550,0
20240902,154200,299311830,6550,6550,6550,6550,0
20240902,154100,299311830,6550,6550,6550,6550,0
20240902,154000,299311830,6550,6550,6550,6550,0
20240902,153900,299311830,6550,6550,6550,6550,0
20240902,153800,299311830,6550,6550,6550,6550,0
20240902,153700,299311830,6550,6550,6550,6550,0
20240902,153600,299311830,6550,6550,6550,6550,0
20240902,153500,299311830,6550,6550,6550,6550,0
20240902,153400,299311830,6550,6550,6550,6550,0
20240902,153300,299311830,6550,6550,6550,6550,0
20240902,153200,299311830,6550,6550,6550,6550,0
20240902,153100,299311830,6550,6550,6550,6550,0
20240902,153000,299311830,6550,6550,6550,6550,644
20240902,152900,295093630,6560,6560,6560,6560,0
20240902,152800,295093630,6560,6560,6560,6560,0
20240902,152700,295093630,6560,6560,6560,6560,0
20240902,152600,295093630,6560,6560,6560,6560,0
20240902,152500,295093630,6560,6560,6560,6560,0
20240902,152400,295093630,6560,6560,6560,6560,0
20240902,152300,295093630,6560,6560,6560,6560,0
20240902,152200,295093630,6560,6560,6560,6560,0
20240902,152100,295093630,6560,6560,6560,6560,0
20240902,152000,295093630,6560,6560,6560,6560,0
20240902,151900,295093630,6560,6560,6560,6560,0
20240902,151800,295093630,6560,6560,6560,6560,0
20240902,151700,295093630,6560,6560,6560,6560,0
20240902,151600,295093630,6560,6560,6560,6560,1
20240902,151500,295087070,6510,6530,6560,6510,1805
20240902,151400,283324330,6560,6530,6560,6530,11
20240902,151300,283252470,6530,6530,6530,6530,150
20240902,151200,282272970,6530,6530,6530,6530,0
20240902,151100,282272970,6530,6530,6560,6530,300
20240902,151000,280311250,6550,6550,6550,6550,0
20240902,150900,280311250,6550,6550,6550,6550,0
20240902,150800,280311250,6550,6550,6550,6520,402
20240902,150700,277690150,6510,6520,6520,6510,50
20240902,150600,277364600,6560,6560,6560,6560,0
20240902,150500,277364600,6560,6560,6560,6560,0
20240902,150400,277364600,6560,6560,6560,6560,0
20240902,150300,277364600,6560,6550,6560,6500,3001
20240902,150200,257810970,6550,6540,6550,6540,21
20240902,150100,257673620,6560,6560,6560,6560,90
20240902,150000,257083220,6560,6560,6560,6560,0
20240902,145900,257083220,6560,6560,6560,6560,0
20240902,145800,257083220,6560,6560,6560,6560,0
20240902,145700,257083220,6560,6560,6560,6560,51
20240902,145600,256748660,6550,6550,6550,6550,1
20240902,145500,256742110,6560,6560,6560,6560,17
20240902,145400,256630590,6560,6560,6560,6560,170
20240902,145300,255515390,6560,6560,6560,6560,0
20240902,145200,255515390,6560,6550,6560,6550,326
20240902,145100,253380080,6550,6550,6550,6550,0
20240902,145000,253380080,6550,6550,6550,6550,0
20240902,144900,253380080,6550,6550,6550,6550,0
20240902,144800,253380080,6550,6550,6550,6550,1
20240902,144700,253373530,6540,6540,6540,6540,98
20240902,144600,252732610,6540,6540,6540,6540,0
20240902,144500,252732610,6540,6540,6540,6530,3
20240902,144400,252713000,6530,6530,6550,6530,18
20240902,144300,252595440,6550,6550,6550,6550,0
20240902,144200,252595440,6550,6550,6550,6550,0
20240902,144100,252595440,6550,6550,6550,6550,0
20240902,144000,252595440,6550,6550,6550,6550,1
20240902,143900,252588890,6540,6540,6550,6540,21
20240902,143800,252451540,6550,6550,6550,6550,1
20240902,143700,252444990,6510,6510,6510,6510,0
20240902,143600,252444990,6510,6520,6520,6510,300
20240902,143500,250491790,6540,6550,6550,6540,6
20240902,143400,250452530,6550,6530,6550,6530,11
20240902,143300,250380680,6550,6550,6550,6550,0
20240902,143200,250380680,6550,6550,6550,6550,0
20240902,143100,250380680,6550,6550,6550,6550,0
20240902,143000,250380680,6550,6510,6550,6510,270
20240902,142900,248622900,6510,6520,6560,6510,701
20240902,142800,244056820,6560,6560,6560,6520,668
20240902,142700,239698380,6530,6530,6530,6530,100
20240902,142600,239045380,6560,6560,6560,6560,0
20240902,142500,239045380,6560,6560,6560,6560,0
20240902,142400,239045380,6560,6560,6560,6560,3
20240902,142300,239025700,6560,6560,6560,6560,0
20240902,142200,239025700,6560,6560,6560,6560,0
20240902,142100,239025700,6560,6530,6560,6520,504
20240902,142000,235739360,6560,6560,6560,6560,0
20240902,141900,235739360,6560,6560,6560,6560,1
20240902,141800,235732800,6510,6530,6530,6510,984
20240902,141700,229319720,6510,6520,6520,6510,100
20240902,141600,228668020,6560,6560,6560,6560,0
20240902,141500,228668020,6560,6560,6560,6560,5
20240902,141400,228635220,6510,6530,6530,6510,500
20240902,141300,225376390,6560,6560,6560,6560,0
20240902,141200,225376390,6560,6560,6560,6560,0
20240902,141100,225376390,6560,6530,6560,6520,1079
20240902,141000,218335230,6560,6560,6560,6560,0
20240902,140900,218335230,6560,6560,6560,6560,3
20240902,140800,218315550,6560,6520,6560,6520,101
20240902,140700,217656990,6560,6560,6560,6560,2
20240902,140600,217643870,6560,6550,6560,6550,20
20240902,140500,217512850,6560,6560,6560,6560,1
20240902,140400,217506290,6570,6570,6570,6570,0
20240902,140300,217506290,6570,6530,6570,6520,1150
20240902,140200,209997070,6560,6540,6560,6530,1001
20240902,140100,203450910,6570,6570,6570,6570,7
20240902,140000,203404920,6540,6550,6550,6540,1000
20240902,135900,196863320,6570,6570,6570,6570,0
20240902,135800,196863320,6570,6570,6570,6570,0
20240902,135700,196863320,6570,6570,6570,6570,0
20240902,135600,196863320,6570,6570,6570,6570,1
20240902,135500,196856750,6560,6560,6560,6540,1008
20240902,135400,190258500,6570,6570,6570,6570,0
20240902,135300,190258500,6570,6570,6570,6570,0
20240902,135200,190258500,6570,6570,6570,6570,0
20240902,135100,190258500,6570,6570,6570,6570,0
20240902,135000,190258500,6570,6570,6570,6570,0
20240902,134900,190258500,6570,6570,6570,6570,0
20240902,134800,190258500,6570,6570,6570,6570,0
20240902,134700,190258500,6570,6570,6570,6570,0
20240902,134600,190258500,6570,6570,6570,6570,0
20240902,134500,190258500,6570,6570,6570,6570,0
20240902,134400,190258500,6570,6570,6570,6570,0
20240902,134300,190258500,6570,6570,6570,6570,0
20240902,134200,190258500,6570,6570,6570,6570,0
20240902,134100,190258500,6570,6570,6570,6570,0
20240902,134000,190258500,6570,6600,6600,6540,1090
20240902,133900,183119040,6600,6600,6600,6600,0
20240902,133800,183119040,6600,6600,6600,6600,0
20240902,133700,183119040,6600,6570,6600,6550,501
20240902,133600,179831980,6600,6600,6600,6600,0
20240902,133500,179831980,6600,6590,6600,6590,3
20240902,133400,179812200,6600,6570,6600,6570,13
20240902,133300,179726530,6600,6600,6600,6600,0
20240902,133200,179726530,6600,6600,6600,6600,0
20240902,133100,179726530,6600,6580,6600,6570,150
20240902,133000,178739670,6610,6610,6610,6610,0
20240902,132900,178739670,6610,6610,6610,6610,115
20240902,132800,177979520,6610,6610,6610,6610,0
20240902,132700,177979520,6610,6610,6610,6610,0
20240902,132600,177979520,6610,6590,6610,6590,11
20240902,132500,177907010,6610,6610,6610,6610,0
20240902,132400,177907010,6610,6610,6610,6590,3
20240902,132300,177887200,6610,6610,6610,6610,0
20240902,132200,177887200,6610,6610,6610,6610,0
20240902,132100,177887200,6610,6610,6610,6610,0
20240902,132000,177887200,6610,6610,6610,6610,0
20240902,131900,177887200,6610,6610,6610,6610,0
20240902,131800,177887200,6610,6610,6610,6610,1
20240902,131700,177880590,6590,6590,6590,6590,1
20240902,131600,177874000,6620,6620,6620,6620,0
20240902,131500,177874000,6620,6620,6620,6620,50
20240902,131400,177543000,6620,6620,6620,6620,0
20240902,131300,177543000,6620,6580,6620,6580,10
20240902,131200,177477160,6580,6580,6580,6580,1
20240902,131100,177470580,6620,6620,6620,6620,1
20240902,131000,177463960,6620,6620,6620,6620,0
20240902,130900,177463960,6620,6620,6620,6620,1
20240902,130800,177457340,6610,6610,6610,6610,0
20240902,130700,177457340,6610,6610,6610,6610,1
20240902,130600,177450730,6590,6590,6590,6590,0
20240902,130500,177450730,6590,6590,6590,6590,110
20240902,130400,176725830,6560,6560,6560,6560,0
20240902,130300,176725830,6560,6560,6560,6560,0
20240902,130200,176725830,6560,6580,6580,6560,500
20240902,130100,173444680,6570,6570,6570,6570,15
20240902,130000,173346130,6560,6560,6560,6560,0
20240902,125900,173346130,6560,6570,6570,6560,120
20240902,125800,172558830,6600,6590,6600,6590,200
20240902,125700,171239710,6590,6590,6590,6590,0
20240902,125600,171239710,6590,6590,6590,6590,0
20240902,125500,171239710,6590,6580,6590,6560,776
20240902,125400,166147450,6590,6590,6590,6590,0
20240902,125300,166147450,6590,6580,6590,6580,6
20240902,125200,166107960,6590,6580,6590,6580,72
20240902,125100,165634180,6590,6590,6590,6590,0
20240902,125000,165634180,6590,6590,6590,6590,0
20240902,124900,165634180,6590,6590,6590,6590,0
20240902,124800,165634180,6590,6590,6590,6590,1
20240902,124700,165627590,6580,6580,6580,6580,60
20240902,124600,165232790,6590,6590,6590,6590,0
20240902,124500,165232790,6590,6590,6590,6590,2
20240902,124400,165219610,6590,6590,6590,6590,0
20240902,124300,165219610,6590,6590,6590,6590,10
20240902,124200,165153710,6590,6590,6590,6590,0
20240902,124100,165153710,6590,6590,6590,6590,0
20240902,124000,165153710,6590,6590,6590,6590,0
20240902,123900,165153710,6590,6590,6590,6590,15
20240902,123800,165054860,6590,6590,6590,6590,80
20240902,123700,164527660,6580,6580,6580,6580,0
20240902,123600,164527660,6580,6580,6580,6580,30
20240902,123500,164330260,6600,6600,6600,6600,0
20240902,123400,164330260,6600,6590,6600,6590,609
20240902,123300,160316940,6590,6590,6590,6590,4
20240902,123200,160290580,6590,6590,6590,6590,152
20240902,123100,159288900,6590,6590,6590,6590,0
20240902,123000,159288900,6590,6590,6590,6590,0
20240902,122900,159288900,6590,6590,6590,6590,4
20240902,122800,159262540,6590,6590,6590,6590,305
20240902,122700,157252590,6590,6590,6590,6590,0
20240902,122600,157252590,6590,6590,6590,6590,0
20240902,122500,157252590,6590,6590,6590,6590,0
20240902,122400,157252590,6590,6590,6590,6590,2
20240902,122300,157239410,6560,6580,6590,6560,31
20240902,122200,157035820,6590,6590,6590,6590,0
20240902,122100,157035820,6590,6580,6590,6580,11
20240902,122000,156963430,6600,6600,6600,6600,0
20240902,121900,156963430,6600,6600,6600,6600,0
20240902,121800,156963430,6600,6600,6600,6600,85
20240902,121700,156402430,6600,6600,6600,6600,0
20240902,121600,156402430,6600,6600,6600,6600,0
20240902,121500,156402430,6600,6600,6600,6600,1
20240902,121400,156395830,6590,6590,6590,6590,5
20240902,121300,156362880,6590,6560,6590,6560,143
20240902,121200,155424630,6580,6570,6580,6560,301
20240902,121100,153449850,6580,6580,6580,6580,1
20240902,121000,153443270,6580,6580,6580,6580,1
20240902,120900,153436690,6590,6590,6590,6590,0
20240902,120800,153436690,6590,6590,6590,6590,10
20240902,120700,153370790,6590,6580,6590,6580,10
20240902,120600,153304980,6580,6580,6580,6580,0
20240902,120500,153304980,6580,6580,6580,6580,1
20240902,120400,153298400,6570,6570,6570,6570,50
20240902,120300,152969900,6590,6590,6590,6590,0
20240902,120200,152969900,6590,6590,6590,6590,500
20240902,120100,149674900,6590,6590,6590,6590,0
20240902,120000,149674900,6590,6590,6590,6590,0
20240902,115900,149674900,6590,6590,6590,6590,0
20240902,115800,149674900,6590,6590,6590,6590,0
20240902,115700,149674900,6590,6570,6590,6570,10
20240902,115600,149609180,6590,6590,6590,6590,1
20240902,115500,149602590,6570,6570,6570,6570,80
20240902,115400,149076990,6600,6600,6600,6590,4
20240902,115300,149050610,6570,6600,6600,6570,212
20240902,115200,147657410,6600,6580,6600,6580,9
20240902,115100,147598170,6580,6580,6580,6580,1
20240902,115000,147591590,6590,6590,6590,6590,0
20240902,114900,147591590,6590,6590,6590,6590,0
20240902,114800,147591590,6590,6590,6590,6590,0
20240902,114700,147591590,6590,6580,6590,6580,2
20240902,114600,147578420,6600,6600,6600,6600,0
20240902,114500,147578420,6600,6590,6600,6590,80
20240902,114400,147050520,6600,6600,6600,6600,0
20240902,114300,147050520,6600,6600,6600,6600,0
20240902,114200,147050520,6600,6600,6600,6600,0
20240902,114100,147050520,6600,6600,6600,6600,0
20240902,114000,147050520,6600,6600,6600,6600,0
20240902,113900,147050520,6600,6600,6600,6600,75
20240902,113800,146555520,6600,6600,6600,6600,0
20240902,113700,146555520,6600,6600,6600,6600,50
20240902,113600,146225520,6600,6600,6600,6600,0
20240902,113500,146225520,6600,6570,6600,6570,101
20240902,113400,145561920,6600,6590,6600,6590,21
20240902,113300,145423520,6590,6590,6590,6590,0
20240902,113200,145423520,6590,6590,6590,6590,0
20240902,113100,145423520,6590,6570,6590,6570,128
20240902,113000,144582540,6580,6580,6580,6580,0
20240902,112900,144582540,6580,6580,6580,6580,0
20240902,112800,144582540,6580,6580,6580,6580,0
20240902,112700,144582540,6580,6580,6580,6580,0
20240902,112600,144582540,6580,6580,6580,6580,0
20240902,112500,144582540,6580,6580,6580,6580,0
20240902,112400,144582540,6580,6580,6580,6580,55
20240902,112300,144220640,6580,6580,6580,6580,100
20240902,112200,143562640,6590,6590,6590,6590,0
20240902,112100,143562640,6590,6590,6590,6590,0
20240902,112000,143562640,6590,6590,6590,6590,1
20240902,111900,143556050,6600,6600,6600,6600,0
20240902,111800,143556050,6600,6600,6600,6600,0
20240902,111700,143556050,6600,6600,6600,6600,5
20240902,111600,143523050,6600,6590,6600,6590,11
20240902,111500,143450550,6600,6600,6600,6600,0
20240902,111400,143450550,6600,6600,6600,6600,0
20240902,111300,143450550,6600,6600,6600,6600,0
20240902,111200,143450550,6600,6600,6600,6600,282
20240902,111100,141589350,6610,6610,6610,6610,0
20240902,111000,141589350,6610,6610,6610,6610,0
20240902,110900,141589350,6610,6610,6610,6610,0
20240902,110800,141589350,6610,6610,6610,6610,0
20240902,110700,141589350,6610,6610,6610,6610,147
20240902,110600,140617680,6600,6590,6600,6590,35
20240902,110500,140386870,6590,6550,6590,6550,126
20240902,110400,139561530,6600,6550,6600,6550,51
20240902,110300,139226430,6600,6590,6600,6590,15
20240902,110200,139127480,6580,6590,6590,6580,11
20240902,110100,139055090,6590,6590,6590,6590,27
20240902,110000,138877160,6590,6540,6590,6540,478
20240902,105900,135750990,6610,6610,6610,6610,3
20240902,105800,135731160,6610,6610,6610,6610,0
20240902,105700,135731160,6610,6610,6610,6610,1
20240902,105600,135724550,6600,6590,6600,6590,545
20240902,105500,132128550,6580,6570,6580,6570,225
20240902,105400,130648680,6570,6560,6570,6560,9
20240902,105300,130589630,6570,6570,6570,6570,0
20240902,105200,130589630,6570,6570,6570,6570,0
20240902,105100,130589630,6570,6570,6570,6570,22
20240902,105000,130445090,6570,6530,6570,6530,2
20240902,104900,130431990,6570,6570,6570,6530,504
20240902,104800,127140710,6570,6570,6570,6570,0
20240902,104700,127140710,6570,6540,6570,6530,325
20240902,104600,125014030,6580,6580,6580,6580,0
20240902,104500,125014030,6580,6580,6580,6580,0
20240902,104400,125014030,6580,6580,6580,6580,0
20240902,104300,125014030,6580,6580,6580,6580,0
20240902,104200,125014030,6580,6580,6580,6580,0
20240902,104100,125014030,6580,6580,6580,6580,0
20240902,104000,125014030,6580,6530,6580,6530,2
20240902,103900,125000920,6580,6580,6580,6580,0
20240902,103800,125000920,6580,6580,6580,6580,0
20240902,103700,125000920,6580,6530,6580,6530,20
20240902,103600,124870270,6530,6550,6550,6530,100
20240902,103500,124216310,6580,6580,6580,6580,0
20240902,103400,124216310,6580,6580,6580,6580,1
20240902,103300,124209730,6540,6560,6560,6540,50
20240902,103200,123882400,6580,6560,6580,6560,9
20240902,103100,123823340,6580,6580,6580,6580,0
20240902,103000,123823340,6580,6580,6580,6580,0
20240902,102900,123823340,6580,6580,6580,6580,1
20240902,102800,123816760,6570,6570,6570,6570,9
20240902,102700,123757630,6580,6550,6580,6530,2191
20240902,102600,109445770,6580,6550,6580,6550,2
20240902,102500,109432640,6580,6580,6580,6580,0
20240902,102400,109432640,6580,6580,6580,6580,0
20240902,102300,109432640,6580,6550,6580,6540,501
20240902,102200,106154960,6550,6550,6550,6550,500
20240902,102100,102879960,6580,6560,6580,6550,600
20240902,102000,98946580,6590,6590,6590,6590,0
20240902,101900,98946580,6590,6590,6590,6590,0
20240902,101800,98946580,6590,6560,6590,6560,421
20240902,101700,96184790,6560,6590,6590,6560,41
20240902,101600,95915800,6570,6570,6570,6570,594
20240902,101500,92013220,6570,6580,6580,6570,152
20240902,101400,91014060,6580,6580,6580,6580,0
20240902,101300,91014060,6580,6580,6580,6580,3
20240902,101200,90994320,6580,6580,6580,6580,0
20240902,101100,90994320,6580,6580,6580,6580,169
20240902,101000,89882300,6560,6570,6570,6560,100
20240902,100900,89226180,6570,6570,6570,6570,54
20240902,100800,88871400,6570,6570,6570,6570,900
20240902,100700,82958400,6580,6570,6580,6570,52
20240902,100600,82616340,6570,6570,6570,6570,0
20240902,100500,82616340,6570,6570,6570,6560,8
20240902,100400,82563790,6570,6570,6570,6570,11
20240902,100300,82491520,6570,6570,6570,6570,14
20240902,100200,82399540,6560,6570,6580,6560,107
20240902,100100,81696460,6570,6580,6580,6570,40
20240902,100000,81433360,6570,6560,6570,6560,44
20240902,095900,81144480,6560,6560,6560,6560,41
20240902,095800,80875520,6560,6560,6560,6560,0
20240902,095700,80875520,6560,6560,6560,6560,267
20240902,095600,79124000,6560,6560,6560,6560,1
20240902,095500,79117440,6600,6600,6600,6600,1
20240902,095400,79110840,6560,6610,6610,6550,439
20240902,095300,76233170,6570,6600,6600,6560,1279
20240902,095200,67806780,6600,6600,6600,6600,813
20240902,095100,62440980,6610,6610,6610,6610,0
20240902,095000,62440980,6610,6610,6610,6610,112
20240902,094900,61700660,6610,6620,6620,6610,19
20240902,094800,61574960,6620,6620,6620,6610,23
20240902,094700,61422900,6620,6610,6620,6610,208
20240902,094600,60048010,6610,6610,6610,6610,500
20240902,094500,56743010,6620,6630,6630,6620,200
20240902,094400,55418010,6630,6640,6640,6630,26
20240902,094300,55245510,6640,6640,6640,6640,0
20240902,094200,55245510,6640,6640,6640,6640,2
20240902,094100,55232230,6630,6630,6630,6630,0
20240902,094000,55232230,6630,6640,6640,6630,28
20240902,093900,55046500,6640,6640,6640,6640,0
20240902,093800,55046500,6640,6630,6640,6610,912
20240902,093700,49011240,6630,6640,6640,6630,12
20240902,093600,48931670,6630,6650,6650,6630,1517
20240902,093500,38861240,6660,6670,6670,6660,104
20240902,093400,38168550,6670,6670,6670,6670,5
20240902,093300,38135200,6670,6670,6670,6670,61
20240902,093200,37728330,6670,6670,6670,6670,1
20240902,093100,37721660,6670,6670,6670,6660,80
20240902,093000,37188070,6680,6680,6680,6680,1
20240902,092900,37181390,6650,6650,6650,6650,0
20240902,092800,37181390,6650,6680,6680,6650,31
20240902,092700,36975210,6650,6660,6660,6650,80
20240902,092600,36442500,6680,6680,6680,6660,179
20240902,092500,35248670,6680,6680,6680,6680,0
20240902,092400,35248670,6680,6670,6680,6670,267
20240902,092300,33466080,6670,6670,6670,6670,1
20240902,092200,33459410,6670,6670,6670,6670,10
20240902,092100,33392710,6680,6670,6680,6670,97
20240902,092000,32745620,6640,6640,6640,6640,0
20240902,091900,32745620,6640,6670,6670,6640,1418
20240902,091800,23313750,6660,6670,6670,6660,21
20240902,091700,23173830,6670,6670,6670,6670,300
20240902,091600,21172830,6670,6670,6670,6670,296
20240902,091500,19198510,6680,6680,6680,6680,300
20240902,091400,17194510,6680,6680,6680,6680,68
20240902,091300,16740270,6690,6690,6690,6690,100
20240902,091200,16071270,6690,6690,6690,6690,110
20240902,091100,15335370,6670,6690,6690,6670,2
20240902,091000,15322010,6630,6630,6630,6630,0
20240902,090900,15322010,6630,6700,6700,6630,2
20240902,090800,15308680,6700,6700,6700,6620,703
20240902,090700,10619340,6700,6660,6700,6660,144
20240902,090600,9657830,6660,6620,6660,6620,416
20240902,090500,6899270,6620,6700,6700,6620,154
20240902,090400,5879350,6700,6630,6700,6630,84
20240902,090300,5322360,6630,6710,6710,6630,3
20240902,090200,5302310,6710,6710,6710,6710,1
20240902,090100,5295600,6630,6640,6640,6630,380
20240902,090000,2775200,6650,6750,6750,6650,414