KissMeData/119850/min/candle-20240924.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240924,201800,1801941460,5720,5720,5720,5720,5262
20240924,201700,1801941460,5720,5720,5720,5720,0
20240924,201600,1801941460,5720,5720,5720,5720,0
20240924,201500,1801941460,5720,5720,5720,5720,0
20240924,201400,1801941460,5720,5720,5720,5720,0
20240924,201300,1801941460,5720,5720,5720,5720,0
20240924,201200,1801941460,5720,5720,5720,5720,0
20240924,201100,1801941460,5720,5720,5720,5720,0
20240924,201000,1801941460,5720,5720,5720,5720,0
20240924,200900,1801941460,5720,5720,5720,5720,0
20240924,200800,1801941460,5720,5720,5720,5720,0
20240924,200700,1801941460,5720,5720,5720,5720,0
20240924,200600,1801941460,5720,5720,5720,5720,0
20240924,200500,1801941460,5720,5720,5720,5720,0
20240924,200400,1801941460,5720,5720,5720,5720,0
20240924,200300,1801941460,5720,5720,5720,5720,0
20240924,200200,1801941460,5720,5720,5720,5720,0
20240924,200100,1801941460,5720,5720,5720,5720,0
20240924,200000,1801941460,5720,5720,5720,5720,0
20240924,195900,1801941460,5720,5720,5720,5720,0
20240924,195800,1801941460,5720,5720,5720,5720,0
20240924,195700,1801941460,5720,5720,5720,5720,0
20240924,195600,1801941460,5720,5720,5720,5720,0
20240924,195500,1801941460,5720,5720,5720,5720,0
20240924,195400,1801941460,5720,5720,5720,5720,0
20240924,195300,1801941460,5720,5720,5720,5720,0
20240924,195200,1801941460,5720,5720,5720,5720,0
20240924,195100,1801941460,5720,5720,5720,5720,0
20240924,195000,1801941460,5720,5720,5720,5720,0
20240924,194900,1801941460,5720,5720,5720,5720,0
20240924,194800,1801941460,5720,5720,5720,5720,5262
20240924,194700,1801941460,5720,5720,5720,5720,0
20240924,194600,1801941460,5720,5720,5720,5720,0
20240924,194500,1801941460,5720,5720,5720,5720,0
20240924,194400,1801941460,5720,5720,5720,5720,0
20240924,194300,1801941460,5720,5720,5720,5720,0
20240924,194200,1801941460,5720,5720,5720,5720,0
20240924,194100,1801941460,5720,5720,5720,5720,0
20240924,194000,1801941460,5720,5720,5720,5720,0
20240924,193900,1801941460,5720,5720,5720,5720,0
20240924,193800,1801941460,5720,5720,5720,5720,0
20240924,193700,1801941460,5720,5720,5720,5720,0
20240924,193600,1801941460,5720,5720,5720,5720,0
20240924,193500,1801941460,5720,5720,5720,5720,0
20240924,193400,1801941460,5720,5720,5720,5720,0
20240924,193300,1801941460,5720,5720,5720,5720,0
20240924,193200,1801941460,5720,5720,5720,5720,0
20240924,193100,1801941460,5720,5720,5720,5720,0
20240924,193000,1801941460,5720,5720,5720,5720,0
20240924,192900,1801941460,5720,5720,5720,5720,0
20240924,192800,1801941460,5720,5720,5720,5720,0
20240924,192700,1801941460,5720,5720,5720,5720,0
20240924,192600,1801941460,5720,5720,5720,5720,0
20240924,192500,1801941460,5720,5720,5720,5720,0
20240924,192400,1801941460,5720,5720,5720,5720,0
20240924,192300,1801941460,5720,5720,5720,5720,0
20240924,192200,1801941460,5720,5720,5720,5720,0
20240924,192100,1801941460,5720,5720,5720,5720,0
20240924,192000,1801941460,5720,5720,5720,5720,0
20240924,191900,1801941460,5720,5720,5720,5720,0
20240924,191800,1801941460,5720,5720,5720,5720,5262
20240924,191700,1801941460,5720,5720,5720,5720,0
20240924,191600,1801941460,5720,5720,5720,5720,0
20240924,191500,1801941460,5720,5720,5720,5720,0
20240924,191400,1801941460,5720,5720,5720,5720,0
20240924,191300,1801941460,5720,5720,5720,5720,0
20240924,191200,1801941460,5720,5720,5720,5720,0
20240924,191100,1801941460,5720,5720,5720,5720,0
20240924,191000,1801941460,5720,5720,5720,5720,0
20240924,190900,1801941460,5720,5720,5720,5720,0
20240924,190800,1801941460,5720,5720,5720,5720,0
20240924,190700,1801941460,5720,5720,5720,5720,0
20240924,190600,1801941460,5720,5720,5720,5720,0
20240924,190500,1801941460,5720,5720,5720,5720,0
20240924,190400,1801941460,5720,5720,5720,5720,0
20240924,190300,1801941460,5720,5720,5720,5720,0
20240924,190200,1801941460,5720,5720,5720,5720,0
20240924,190100,1801941460,5720,5720,5720,5720,0
20240924,190000,1801941460,5720,5720,5720,5720,0
20240924,185900,1801941460,5720,5720,5720,5720,0
20240924,185800,1801941460,5720,5720,5720,5720,0
20240924,185700,1801941460,5720,5720,5720,5720,0
20240924,185600,1801941460,5720,5720,5720,5720,0
20240924,185500,1801941460,5720,5720,5720,5720,0
20240924,185400,1801941460,5720,5720,5720,5720,0
20240924,185300,1801941460,5720,5720,5720,5720,0
20240924,185200,1801941460,5720,5720,5720,5720,0
20240924,185100,1801941460,5720,5720,5720,5720,0
20240924,185000,1801941460,5720,5720,5720,5720,0
20240924,184900,1801941460,5720,5720,5720,5720,0
20240924,184800,1801941460,5720,5720,5720,5720,5262
20240924,184700,1801941460,5720,5720,5720,5720,0
20240924,184600,1801941460,5720,5720,5720,5720,0
20240924,184500,1801941460,5720,5720,5720,5720,0
20240924,184400,1801941460,5720,5720,5720,5720,0
20240924,184300,1801941460,5720,5720,5720,5720,0
20240924,184200,1801941460,5720,5720,5720,5720,0
20240924,184100,1801941460,5720,5720,5720,5720,0
20240924,184000,1801941460,5720,5720,5720,5720,0
20240924,183900,1801941460,5720,5720,5720,5720,0
20240924,183800,1801941460,5720,5720,5720,5720,0
20240924,183700,1801941460,5720,5720,5720,5720,0
20240924,183600,1801941460,5720,5720,5720,5720,0
20240924,183500,1801941460,5720,5720,5720,5720,0
20240924,183400,1801941460,5720,5720,5720,5720,0
20240924,183300,1801941460,5720,5720,5720,5720,0
20240924,183200,1801941460,5720,5720,5720,5720,0
20240924,183100,1801941460,5720,5720,5720,5720,0
20240924,183000,1801941460,5720,5720,5720,5720,0
20240924,182900,1801941460,5720,5720,5720,5720,0
20240924,182800,1801941460,5720,5720,5720,5720,0
20240924,182700,1801941460,5720,5720,5720,5720,0
20240924,182600,1801941460,5720,5720,5720,5720,0
20240924,182500,1801941460,5720,5720,5720,5720,0
20240924,182400,1801941460,5720,5720,5720,5720,0
20240924,182300,1801941460,5720,5720,5720,5720,0
20240924,182200,1801941460,5720,5720,5720,5720,0
20240924,182100,1801941460,5720,5720,5720,5720,0
20240924,182000,1801941460,5720,5720,5720,5720,0
20240924,181900,1801941460,5720,5720,5720,5720,0
20240924,181800,1801941460,5720,5720,5720,5720,5262
20240924,181700,1801941460,5720,5720,5720,5720,0
20240924,181600,1801941460,5720,5720,5720,5720,0
20240924,181500,1801941460,5720,5720,5720,5720,0
20240924,181400,1801941460,5720,5720,5720,5720,0
20240924,181300,1801941460,5720,5720,5720,5720,0
20240924,181200,1801941460,5720,5720,5720,5720,0
20240924,181100,1801941460,5720,5720,5720,5720,0
20240924,181000,1801941460,5720,5720,5720,5720,0
20240924,180900,1801941460,5720,5720,5720,5720,0
20240924,180800,1801941460,5720,5720,5720,5720,0
20240924,180700,1801941460,5720,5720,5720,5720,0
20240924,180600,1801941460,5720,5720,5720,5720,0
20240924,180500,1801941460,5720,5720,5720,5720,0
20240924,180400,1801941460,5720,5720,5720,5720,0
20240924,180300,1801941460,5720,5720,5720,5720,0
20240924,180200,1801941460,5720,5720,5720,5720,0
20240924,180100,1801941460,5720,5720,5720,5720,0
20240924,180000,1801941460,5720,5720,5720,5720,0
20240924,175900,1801941460,5720,5720,5720,5720,0
20240924,175800,1801941460,5720,5720,5720,5720,0
20240924,175700,1801941460,5720,5720,5720,5720,0
20240924,175600,1801941460,5720,5720,5720,5720,0
20240924,175500,1801941460,5720,5720,5720,5720,0
20240924,175400,1801941460,5720,5720,5720,5720,0
20240924,175300,1801941460,5720,5720,5720,5720,0
20240924,175200,1801941460,5720,5720,5720,5720,0
20240924,175100,1801941460,5720,5720,5720,5720,0
20240924,175000,1801941460,5720,5720,5720,5720,0
20240924,174900,1801941460,5720,5720,5720,5720,0
20240924,174800,1801941460,5720,5720,5720,5720,5262
20240924,174700,1801941460,5720,5720,5720,5720,0
20240924,174600,1801941460,5720,5720,5720,5720,0
20240924,174500,1801941460,5720,5720,5720,5720,0
20240924,174400,1801941460,5720,5720,5720,5720,0
20240924,174300,1801941460,5720,5720,5720,5720,0
20240924,174200,1801941460,5720,5720,5720,5720,0
20240924,174100,1801941460,5720,5720,5720,5720,0
20240924,174000,1801941460,5720,5720,5720,5720,0
20240924,173900,1801941460,5720,5720,5720,5720,0
20240924,173800,1801941460,5720,5720,5720,5720,0
20240924,173700,1801941460,5720,5720,5720,5720,0
20240924,173600,1801941460,5720,5720,5720,5720,0
20240924,173500,1801941460,5720,5720,5720,5720,0
20240924,173400,1801941460,5720,5720,5720,5720,0
20240924,173300,1801941460,5720,5720,5720,5720,0
20240924,173200,1801941460,5720,5720,5720,5720,0
20240924,173100,1801941460,5720,5720,5720,5720,0
20240924,173000,1801941460,5720,5720,5720,5720,0
20240924,172900,1801941460,5720,5720,5720,5720,0
20240924,172800,1801941460,5720,5720,5720,5720,0
20240924,172700,1801941460,5720,5720,5720,5720,0
20240924,172600,1801941460,5720,5720,5720,5720,0
20240924,172500,1801941460,5720,5720,5720,5720,0
20240924,172400,1801941460,5720,5720,5720,5720,0
20240924,172300,1801941460,5720,5720,5720,5720,0
20240924,172200,1801941460,5720,5720,5720,5720,0
20240924,172100,1801941460,5720,5720,5720,5720,0
20240924,172000,1801941460,5720,5720,5720,5720,0
20240924,171900,1801941460,5720,5720,5720,5720,0
20240924,171800,1801941460,5720,5720,5720,5720,5262
20240924,171700,1801941460,5720,5720,5720,5720,0
20240924,171600,1801941460,5720,5720,5720,5720,0
20240924,171500,1801941460,5720,5720,5720,5720,0
20240924,171400,1801941460,5720,5720,5720,5720,0
20240924,171300,1801941460,5720,5720,5720,5720,0
20240924,171200,1801941460,5720,5720,5720,5720,0
20240924,171100,1801941460,5720,5720,5720,5720,0
20240924,171000,1801941460,5720,5720,5720,5720,0
20240924,170900,1801941460,5720,5720,5720,5720,0
20240924,170800,1801941460,5720,5720,5720,5720,0
20240924,170700,1801941460,5720,5720,5720,5720,0
20240924,170600,1801941460,5720,5720,5720,5720,0
20240924,170500,1801941460,5720,5720,5720,5720,0
20240924,170400,1801941460,5720,5720,5720,5720,0
20240924,170300,1801941460,5720,5720,5720,5720,0
20240924,170200,1801941460,5720,5720,5720,5720,0
20240924,170100,1801941460,5720,5720,5720,5720,0
20240924,170000,1801941460,5720,5720,5720,5720,0
20240924,165900,1801941460,5720,5720,5720,5720,0
20240924,165800,1801941460,5720,5720,5720,5720,0
20240924,165700,1801941460,5720,5720,5720,5720,0
20240924,165600,1801941460,5720,5720,5720,5720,0
20240924,165500,1801941460,5720,5720,5720,5720,0
20240924,165400,1801941460,5720,5720,5720,5720,0
20240924,165300,1801941460,5720,5720,5720,5720,0
20240924,165200,1801941460,5720,5720,5720,5720,0
20240924,165100,1801941460,5720,5720,5720,5720,0
20240924,165000,1801941460,5720,5720,5720,5720,0
20240924,164900,1801941460,5720,5720,5720,5720,0
20240924,164800,1801941460,5720,5720,5720,5720,5262
20240924,164700,1801941460,5720,5720,5720,5720,0
20240924,164600,1801941460,5720,5720,5720,5720,0
20240924,164500,1801941460,5720,5720,5720,5720,0
20240924,164400,1801941460,5720,5720,5720,5720,0
20240924,164300,1801941460,5720,5720,5720,5720,0
20240924,164200,1801941460,5720,5720,5720,5720,0
20240924,164100,1801941460,5720,5720,5720,5720,0
20240924,164000,1801941460,5720,5720,5720,5720,0
20240924,163900,1801941460,5720,5720,5720,5720,0
20240924,163800,1801941460,5720,5720,5720,5720,0
20240924,163700,1801941460,5720,5720,5720,5720,0
20240924,163600,1801941460,5720,5720,5720,5720,0
20240924,163500,1801941460,5720,5720,5720,5720,0
20240924,163400,1801941460,5720,5720,5720,5720,0
20240924,163300,1801941460,5720,5720,5720,5720,0
20240924,163200,1801941460,5720,5720,5720,5720,0
20240924,163100,1801941460,5720,5720,5720,5720,0
20240924,163000,1801941460,5720,5720,5720,5720,0
20240924,162900,1801941460,5720,5720,5720,5720,0
20240924,162800,1801941460,5720,5720,5720,5720,0
20240924,162700,1801941460,5720,5720,5720,5720,0
20240924,162600,1801941460,5720,5720,5720,5720,0
20240924,162500,1801941460,5720,5720,5720,5720,0
20240924,162400,1801941460,5720,5720,5720,5720,0
20240924,162300,1801941460,5720,5720,5720,5720,0
20240924,162200,1801941460,5720,5720,5720,5720,0
20240924,162100,1801941460,5720,5720,5720,5720,0
20240924,162000,1801941460,5720,5720,5720,5720,0
20240924,161900,1801941460,5720,5720,5720,5720,0
20240924,161800,1801941460,5720,5720,5720,5720,5262
20240924,161700,1801941460,5720,5720,5720,5720,0
20240924,161600,1801941460,5720,5720,5720,5720,0
20240924,161500,1801941460,5720,5720,5720,5720,0
20240924,161400,1801941460,5720,5720,5720,5720,0
20240924,161300,1801941460,5720,5720,5720,5720,0
20240924,161200,1801941460,5720,5720,5720,5720,0
20240924,161100,1801941460,5720,5720,5720,5720,0
20240924,161000,1801941460,5720,5720,5720,5720,0
20240924,160900,1801941460,5720,5720,5720,5720,0
20240924,160800,1801941460,5720,5720,5720,5720,0
20240924,160700,1801941460,5720,5720,5720,5720,0
20240924,160600,1801941460,5720,5720,5720,5720,0
20240924,160500,1801941460,5720,5720,5720,5720,0
20240924,160400,1801941460,5720,5720,5720,5720,0
20240924,160300,1801941460,5720,5720,5720,5720,0
20240924,160200,1801941460,5720,5720,5720,5720,0
20240924,160100,1801941460,5720,5720,5720,5720,0
20240924,160000,1801941460,5720,5720,5720,5720,0
20240924,155900,1801941460,5720,5720,5720,5720,0
20240924,155800,1801941460,5720,5720,5720,5720,0
20240924,155700,1801941460,5720,5720,5720,5720,0
20240924,155600,1801941460,5720,5720,5720,5720,0
20240924,155500,1801941460,5720,5720,5720,5720,0
20240924,155400,1801941460,5720,5720,5720,5720,0
20240924,155300,1801941460,5720,5720,5720,5720,0
20240924,155200,1801941460,5720,5720,5720,5720,0
20240924,155100,1801941460,5720,5720,5720,5720,0
20240924,155000,1801941460,5720,5720,5720,5720,0
20240924,154900,1801941460,5720,5720,5720,5720,0
20240924,154800,1801941460,5720,5720,5720,5720,5262
20240924,154700,1801941460,5720,5720,5720,5720,0
20240924,154600,1801941460,5720,5720,5720,5720,0
20240924,154500,1801941460,5720,5720,5720,5720,0
20240924,154400,1801941460,5720,5720,5720,5720,0
20240924,154300,1801941460,5720,5720,5720,5720,0
20240924,154200,1801941460,5720,5720,5720,5720,0
20240924,154100,1801941460,5720,5720,5720,5720,0
20240924,154000,1801941460,5720,5720,5720,5720,0
20240924,153900,1801941460,5720,5720,5720,5720,0
20240924,153800,1801941460,5720,5720,5720,5720,0
20240924,153700,1801941460,5720,5720,5720,5720,0
20240924,153600,1801941460,5720,5720,5720,5720,0
20240924,153500,1801941460,5720,5720,5720,5720,0
20240924,153400,1801941460,5720,5720,5720,5720,0
20240924,153300,1801941460,5720,5720,5720,5720,0
20240924,153200,1801941460,5720,5720,5720,5720,0
20240924,153100,1801941460,5720,5720,5720,5720,0
20240924,153000,1801941460,5720,5720,5720,5720,5262
20240924,152900,1771842820,5730,5730,5730,5730,0
20240924,152800,1771842820,5730,5730,5730,5730,0
20240924,152700,1771842820,5730,5730,5730,5730,0
20240924,152600,1771842820,5730,5730,5730,5730,0
20240924,152500,1771842820,5730,5730,5730,5730,0
20240924,152400,1771842820,5730,5730,5730,5730,0
20240924,152300,1771842820,5730,5730,5730,5730,0
20240924,152200,1771842820,5730,5730,5730,5730,0
20240924,152100,1771842820,5730,5730,5730,5730,0
20240924,152000,1771842820,5730,5730,5730,5730,0
20240924,151900,1771842820,5730,5740,5740,5720,1938
20240924,151800,1760731150,5740,5740,5740,5720,179
20240924,151700,1759706670,5740,5740,5740,5740,143
20240924,151600,1758885850,5750,5710,5750,5710,1121
20240924,151500,1752481690,5710,5710,5710,5710,1087
20240924,151400,1746274920,5710,5710,5710,5710,54
20240924,151300,1745966580,5710,5700,5710,5700,1425
20240924,151200,1737843370,5700,5690,5700,5680,171
20240924,151100,1736870420,5690,5690,5690,5690,61
20240924,151000,1736523330,5700,5750,5750,5640,30888
20240924,150900,1561664440,5750,5750,5750,5750,1
20240924,150800,1561658690,5710,5730,5730,5710,784
20240924,150700,1557168210,5750,5750,5750,5730,23
20240924,150600,1557036280,5710,5760,5760,5700,7670
20240924,150500,1513235940,5750,5720,5750,5710,802
20240924,150400,1508635110,5750,5730,5750,5710,2523
20240924,150300,1494192610,5760,5750,5760,5740,451
20240924,150200,1491603650,5760,5740,5760,5740,307
20240924,150100,1489837390,5750,5750,5750,5730,218
20240924,150000,1488584000,5740,5740,5740,5700,501
20240924,145900,1485708300,5730,5730,5730,5730,565
20240924,145800,1482470850,5730,5680,5730,5680,742
20240924,145700,1478249060,5680,5790,5790,5680,85108
20240924,145600,993819440,5790,5780,5790,5780,24
20240924,145500,993680710,5780,5780,5780,5780,0
20240924,145400,993680710,5780,5780,5780,5780,5
20240924,145300,993651810,5790,5790,5790,5790,0
20240924,145200,993651810,5790,5790,5790,5790,0
20240924,145100,993651810,5790,5780,5790,5760,3710
20240924,145000,972261000,5780,5780,5780,5780,0
20240924,144900,972261000,5780,5780,5780,5780,152
20240924,144800,971382440,5780,5790,5790,5780,775
20240924,144700,966902920,5790,5790,5790,5790,0
20240924,144600,966902920,5790,5790,5790,5790,69
20240924,144500,966503410,5810,5790,5810,5790,106
20240924,144400,965889610,5790,5790,5790,5790,31
20240924,144300,965710120,5790,5790,5790,5790,491
20240924,144200,962867230,5810,5810,5810,5810,0
20240924,144100,962867230,5810,5810,5810,5810,0
20240924,144000,962867230,5810,5810,5810,5810,0
20240924,143900,962867230,5810,5810,5810,5810,0
20240924,143800,962867230,5810,5800,5810,5800,21
20240924,143700,962745420,5790,5800,5810,5790,45
20240924,143600,962484730,5800,5800,5800,5800,21
20240924,143500,962362930,5810,5810,5810,5810,17
20240924,143400,962264160,5810,5800,5810,5800,102
20240924,143300,961672540,5800,5810,5810,5800,26
20240924,143200,961521720,5790,5790,5790,5790,1
20240924,143100,961515930,5810,5810,5810,5810,240
20240924,143000,960121530,5810,5810,5810,5810,1
20240924,142900,960115720,5810,5810,5810,5810,0
20240924,142800,960115720,5810,5780,5810,5780,2
20240924,142700,960104130,5810,5810,5810,5810,396
20240924,142600,957803370,5810,5790,5810,5780,134
20240924,142500,957026420,5790,5790,5790,5790,188
20240924,142400,955937900,5780,5780,5780,5780,0
20240924,142300,955937900,5780,5790,5790,5780,49
20240924,142200,955654200,5790,5790,5790,5790,1
20240924,142100,955648410,5780,5790,5790,5780,411
20240924,142000,953269330,5790,5790,5790,5790,0
20240924,141900,953269330,5790,5790,5790,5790,0
20240924,141800,953269330,5790,5780,5790,5780,24
20240924,141700,953130600,5790,5790,5790,5790,7
20240924,141600,953090070,5790,5790,5790,5790,0
20240924,141500,953090070,5790,5780,5790,5780,1624
20240924,141400,943703340,5780,5780,5780,5780,0
20240924,141300,943703340,5780,5780,5780,5780,131
20240924,141200,942946160,5780,5780,5780,5780,0
20240924,141100,942946160,5780,5780,5780,5780,112
20240924,141000,942298800,5780,5780,5780,5780,0
20240924,140900,942298800,5780,5780,5780,5780,0
20240924,140800,942298800,5780,5780,5780,5780,165
20240924,140700,941345100,5770,5770,5770,5770,98
20240924,140600,940779640,5770,5770,5770,5770,104
20240924,140500,940179560,5770,5770,5770,5770,0
20240924,140400,940179560,5770,5770,5770,5770,0
20240924,140300,940179560,5770,5770,5770,5770,1
20240924,140200,940173790,5770,5770,5770,5770,1
20240924,140100,940168020,5760,5740,5760,5740,534
20240924,140000,937100930,5760,5760,5760,5760,0
20240924,135900,937100930,5760,5760,5760,5760,15
20240924,135800,937014530,5760,5760,5760,5760,0
20240924,135700,937014530,5760,5740,5760,5740,101
20240924,135600,936434770,5760,5760,5760,5740,82
20240924,135500,935963750,5770,5750,5770,5740,1492
20240924,135400,927389740,5770,5770,5770,5770,0
20240924,135300,927389740,5770,5770,5770,5770,0
20240924,135200,927389740,5770,5770,5770,5770,0
20240924,135100,927389740,5770,5770,5770,5770,0
20240924,135000,927389740,5770,5750,5770,5750,24
20240924,134900,927251720,5770,5770,5770,5770,0
20240924,134800,927251720,5770,5770,5770,5770,500
20240924,134700,924366720,5770,5770,5770,5770,1006
20240924,134600,918562100,5770,5770,5770,5770,3
20240924,134500,918544790,5770,5750,5770,5750,2
20240924,134400,918533270,5770,5770,5770,5770,0
20240924,134300,918533270,5770,5760,5770,5750,112
20240924,134200,917888610,5760,5770,5770,5760,2
20240924,134100,917877080,5770,5770,5770,5770,0
20240924,134000,917877080,5770,5770,5770,5770,1
20240924,133900,917871310,5760,5760,5760,5760,4
20240924,133800,917848270,5770,5770,5770,5770,0
20240924,133700,917848270,5770,5760,5770,5760,257
20240924,133600,916367940,5770,5770,5770,5770,14
20240924,133500,916287160,5770,5770,5770,5770,0
20240924,133400,916287160,5770,5770,5770,5770,0
20240924,133300,916287160,5770,5770,5770,5760,25
20240924,133200,916143140,5790,5790,5790,5790,0
20240924,133100,916143140,5790,5790,5790,5790,0
20240924,133000,916143140,5790,5790,5790,5790,0
20240924,132900,916143140,5790,5790,5790,5790,0
20240924,132800,916143140,5790,5780,5790,5780,2
20240924,132700,916131570,5790,5780,5790,5780,28
20240924,132600,915969540,5780,5780,5780,5780,512
20240924,132500,913010180,5780,5780,5780,5780,2
20240924,132400,912998620,5780,5780,5780,5780,0
20240924,132300,912998620,5780,5730,5780,5730,4897
20240924,132200,884934750,5720,5720,5720,5720,0
20240924,132100,884934750,5720,5730,5730,5720,347
20240924,132000,882946940,5730,5730,5730,5730,0
20240924,131900,882946940,5730,5730,5730,5730,0
20240924,131800,882946940,5730,5730,5730,5730,0
20240924,131700,882946940,5730,5730,5730,5730,100
20240924,131600,882373940,5730,5730,5730,5730,130
20240924,131500,881629040,5730,5730,5730,5730,0
20240924,131400,881629040,5730,5730,5730,5730,194
20240924,131300,880517420,5730,5730,5730,5730,0
20240924,131200,880517420,5730,5720,5730,5720,2278
20240924,131100,867487210,5720,5720,5720,5720,1
20240924,131000,867481490,5720,5720,5720,5720,1242
20240924,130900,860377250,5720,5690,5720,5680,8
20240924,130800,860331720,5720,5720,5720,5680,30
20240924,130700,860161240,5710,5690,5710,5680,218
20240924,130600,858922450,5720,5700,5720,5680,726
20240924,130500,854788000,5720,5700,5720,5700,14
20240924,130400,854708120,5740,5710,5740,5700,823
20240924,130300,850008970,5740,5700,5740,5700,613
20240924,130200,846498570,5710,5710,5710,5700,119
20240924,130100,845820250,5700,5720,5720,5700,74
20240924,130000,845397430,5670,5700,5740,5670,1045
20240924,125900,839461720,5700,5730,5730,5700,1079
20240924,125800,833304280,5740,5720,5740,5720,54
20240924,125700,832995380,5740,5740,5740,5720,1205
20240924,125600,826102400,5750,5760,5780,5750,66
20240924,125500,825721760,5770,5710,5780,5710,164
20240924,125400,824781850,5710,5720,5720,5670,2650
20240924,125300,809714690,5720,5720,5720,5680,1406
20240924,125200,801698090,5720,5720,5720,5700,3027
20240924,125100,784443650,5700,5720,5720,5700,1970
20240924,125000,773195600,5720,5720,5720,5720,4541
20240924,124900,747221080,5720,5720,5720,5720,4536
20240924,124800,721275160,5720,5720,5720,5720,483
20240924,124700,718512400,5720,5720,5720,5710,1546
20240924,124600,709674200,5720,5720,5720,5710,956
20240924,124500,704208060,5720,5720,5720,5710,2189
20240924,124400,691687350,5720,5820,5830,5690,23682
20240924,124300,555622160,5830,5800,5830,5800,125
20240924,124200,554897130,5830,5830,5830,5830,0
20240924,124100,554897130,5830,5830,5830,5830,1
20240924,124000,554891300,5830,5830,5840,5800,992
20240924,123900,549130690,5840,5840,5840,5840,2
20240924,123800,549119010,5840,5840,5840,5840,23
20240924,123700,548984690,5850,5840,5850,5840,19
20240924,123600,548873720,5840,5840,5840,5840,30
20240924,123500,548698520,5840,5840,5840,5840,72
20240924,123400,548278040,5840,5840,5840,5840,0
20240924,123300,548278040,5840,5840,5840,5840,81
20240924,123200,547805000,5840,5840,5840,5840,0
20240924,123100,547805000,5840,5840,5840,5840,36
20240924,123000,547594760,5840,5840,5840,5840,11
20240924,122900,547530520,5850,5840,5850,5840,70
20240924,122800,547121710,5840,5840,5840,5840,0
20240924,122700,547121710,5840,5850,5850,5820,13
20240924,122600,547045800,5840,5830,5840,5830,85
20240924,122500,546549630,5850,5830,5850,5830,5
20240924,122400,546520420,5850,5850,5850,5850,0
20240924,122300,546520420,5850,5850,5850,5850,0
20240924,122200,546520420,5850,5850,5850,5850,1
20240924,122100,546514570,5800,5840,5840,5800,587
20240924,122000,543104660,5850,5850,5850,5850,0
20240924,121900,543104660,5850,5840,5850,5830,22
20240924,121800,542976180,5840,5840,5840,5840,20
20240924,121700,542859380,5840,5840,5840,5840,30
20240924,121600,542684180,5850,5850,5850,5850,0
20240924,121500,542684180,5850,5810,5850,5810,5
20240924,121400,542655030,5850,5840,5850,5800,5501
20240924,121300,510718050,5840,5840,5840,5840,0
20240924,121200,510718050,5840,5850,5850,5840,2
20240924,121100,510706360,5850,5850,5850,5850,0
20240924,121000,510706360,5850,5850,5850,5850,0
20240924,120900,510706360,5850,5840,5850,5840,72
20240924,120800,510285870,5840,5840,5840,5840,1
20240924,120700,510280030,5820,5820,5820,5820,109
20240924,120600,509645650,5840,5850,5850,5820,21
20240924,120500,509523040,5830,5830,5830,5830,0
20240924,120400,509523040,5830,5830,5830,5830,1
20240924,120300,509517210,5850,5850,5850,5850,1
20240924,120200,509511360,5840,5840,5840,5840,124
20240924,120100,508787200,5850,5850,5850,5850,0
20240924,120000,508787200,5850,5850,5850,5850,0
20240924,115900,508787200,5850,5850,5850,5850,0
20240924,115800,508787200,5850,5850,5850,5850,0
20240924,115700,508787200,5850,5850,5850,5850,0
20240924,115600,508787200,5850,5850,5850,5850,0
20240924,115500,508787200,5850,5850,5850,5850,0
20240924,115400,508787200,5850,5850,5850,5850,0
20240924,115300,508787200,5850,5850,5850,5850,0
20240924,115200,508787200,5850,5850,5850,5850,0
20240924,115100,508787200,5850,5850,5850,5850,0
20240924,115000,508787200,5850,5850,5850,5850,0
20240924,114900,508787200,5850,5850,5850,5850,0
20240924,114800,508787200,5850,5850,5850,5850,0
20240924,114700,508787200,5850,5850,5850,5850,0
20240924,114600,508787200,5850,5850,5850,5850,0
20240924,114500,508787200,5850,5850,5850,5850,0
20240924,114400,508787200,5850,5850,5850,5850,0
20240924,114300,508787200,5850,5850,5850,5850,0
20240924,114200,508787200,5850,5850,5850,5820,350
20240924,114100,506750120,5820,5820,5820,5820,0
20240924,114000,506750120,5820,5830,5830,5820,556
20240924,113900,503508870,5850,5850,5850,5850,0
20240924,113800,503508870,5850,5850,5850,5850,0
20240924,113700,503508870,5850,5850,5850,5850,0
20240924,113600,503508870,5850,5850,5850,5850,1
20240924,113500,503503020,5820,5820,5820,5820,1
20240924,113400,503497200,5820,5820,5820,5820,0
20240924,113300,503497200,5820,5820,5820,5820,2
20240924,113200,503485560,5850,5850,5850,5850,0
20240924,113100,503485560,5850,5850,5850,5850,0
20240924,113000,503485560,5850,5850,5850,5850,0
20240924,112900,503485560,5850,5850,5850,5850,0
20240924,112800,503485560,5850,5850,5850,5850,10
20240924,112700,503427060,5850,5850,5850,5850,0
20240924,112600,503427060,5850,5850,5850,5850,0
20240924,112500,503427060,5850,5850,5850,5850,0
20240924,112400,503427060,5850,5850,5850,5850,0
20240924,112300,503427060,5850,5850,5850,5850,0
20240924,112200,503427060,5850,5830,5850,5830,107
20240924,112100,502803230,5830,5830,5830,5830,0
20240924,112000,502803230,5830,5830,5830,5830,0
20240924,111900,502803230,5830,5810,5830,5810,3
20240924,111800,502785780,5830,5830,5830,5830,0
20240924,111700,502785780,5830,5830,5830,5830,0
20240924,111600,502785780,5830,5830,5830,5830,1
20240924,111500,502779950,5830,5830,5830,5830,2
20240924,111400,502768290,5840,5840,5840,5840,0
20240924,111300,502768290,5840,5810,5840,5810,3
20240924,111200,502750830,5840,5840,5840,5810,5
20240924,111100,502721680,5840,5840,5840,5840,172
20240924,111000,501717200,5840,5840,5840,5840,0
20240924,110900,501717200,5840,5840,5840,5840,0
20240924,110800,501717200,5840,5820,5840,5820,33
20240924,110700,501525120,5820,5820,5820,5820,1205
20240924,110600,494512020,5820,5820,5840,5820,235
20240924,110500,493144300,5840,5840,5840,5840,3
20240924,110400,493126780,5850,5850,5850,5850,0
20240924,110300,493126780,5850,5820,5850,5820,2
20240924,110200,493115110,5850,5820,5850,5820,600
20240924,110100,489623080,5850,5840,5850,5840,5
20240924,110000,489593870,5840,5830,5840,5830,134
20240924,105900,488812640,5850,5850,5850,5850,1
20240924,105800,488806790,5830,5840,5840,5830,1078
20240924,105700,482520910,5850,5850,5850,5850,1
20240924,105600,482515060,5840,5840,5840,5840,15
20240924,105500,482427460,5850,5850,5850,5850,30
20240924,105400,482251960,5850,5850,5850,5850,0
20240924,105300,482251960,5850,5850,5850,5850,0
20240924,105200,482251960,5850,5850,5850,5850,0
20240924,105100,482251960,5850,5840,5850,5830,289
20240924,105000,480564230,5840,5840,5840,5840,0
20240924,104900,480564230,5840,5840,5840,5840,0
20240924,104800,480564230,5840,5840,5840,5840,0
20240924,104700,480564230,5840,5840,5840,5840,0
20240924,104600,480564230,5840,5840,5840,5840,20
20240924,104500,480447430,5850,5850,5850,5850,0
20240924,104400,480447430,5850,5820,5850,5820,135
20240924,104300,479661700,5850,5850,5850,5850,15
20240924,104200,479573950,5850,5850,5850,5850,44
20240924,104100,479316550,5860,5860,5860,5830,430
20240924,104000,476807880,5860,5860,5860,5860,0
20240924,103900,476807880,5860,5860,5860,5860,0
20240924,103800,476807880,5860,5860,5860,5860,0
20240924,103700,476807880,5860,5860,5860,5860,0
20240924,103600,476807880,5860,5860,5860,5860,15
20240924,103500,476719980,5860,5860,5860,5860,1
20240924,103400,476714120,5830,5840,5840,5830,12
20240924,103300,476644060,5840,5860,5860,5840,20
20240924,103200,476527060,5860,5860,5860,5860,0
20240924,103100,476527060,5860,5860,5860,5860,0
20240924,103000,476527060,5860,5860,5860,5860,0
20240924,102900,476527060,5860,5850,5860,5850,150
20240924,102800,475648070,5860,5860,5860,5860,0
20240924,102700,475648070,5860,5860,5860,5860,0
20240924,102600,475648070,5860,5850,5860,5850,3
20240924,102500,475630510,5860,5860,5860,5860,0
20240924,102400,475630510,5860,5820,5860,5820,5
20240924,102300,475601280,5860,5830,5860,5820,501
20240924,102200,472680800,5860,5860,5860,5860,0
20240924,102100,472680800,5860,5840,5860,5840,201
20240924,102000,471506940,5850,5850,5850,5850,21
20240924,101900,471384090,5860,5850,5860,5850,251
20240924,101800,469915730,5850,5850,5850,5850,0
20240924,101700,469915730,5850,5850,5850,5850,1
20240924,101600,469909880,5850,5860,5860,5850,8
20240924,101500,469863070,5850,5850,5850,5850,41
20240924,101400,469623220,5860,5860,5860,5860,2
20240924,101300,469611500,5850,5850,5850,5850,0
20240924,101200,469611500,5850,5850,5850,5850,19
20240924,101100,469500350,5860,5860,5860,5860,3
20240924,101000,469482770,5850,5850,5850,5850,23
20240924,100900,469348220,5860,5860,5860,5860,0
20240924,100800,469348220,5860,5860,5860,5860,0
20240924,100700,469348220,5860,5860,5860,5840,210
20240924,100600,468121760,5860,5860,5860,5860,0
20240924,100500,468121760,5860,5840,5860,5840,103
20240924,100400,467520190,5850,5850,5850,5850,0
20240924,100300,467520190,5850,5860,5860,5850,347
20240924,100200,465486780,5860,5840,5860,5840,64
20240924,100100,465112950,5860,5850,5860,5850,928
20240924,100000,459680290,5850,5840,5850,5840,605
20240924,095900,456147070,5850,5850,5850,5850,0
20240924,095800,456147070,5850,5850,5850,5850,2
20240924,095700,456135370,5850,5850,5850,5830,202
20240924,095600,454957340,5850,5850,5850,5850,0
20240924,095500,454957340,5850,5840,5850,5840,311
20240924,095400,453141090,5840,5840,5840,5840,0
20240924,095300,453141090,5840,5840,5840,5840,123
20240924,095200,452422770,5840,5850,5850,5810,167
20240924,095100,451452400,5850,5800,5860,5800,259
20240924,095000,449938470,5800,5870,5890,5790,13898
20240924,094900,369244280,5900,5900,5900,5900,1
20240924,094800,369238380,5900,5890,5900,5850,47
20240924,094700,368962070,5880,5870,5880,5870,109
20240924,094600,368321240,5860,5860,5860,5860,50
20240924,094500,368028240,5870,5870,5870,5840,125
20240924,094400,367295560,5880,5880,5880,5880,51
20240924,094300,366995680,5900,5900,5900,5830,528
20240924,094200,363900250,5910,5910,5910,5910,394
20240924,094100,361571710,5910,5900,5910,5900,227
20240924,094000,360230400,5910,5900,5910,5900,543
20240924,093900,357026690,5890,5870,5900,5850,1950
20240924,093800,345599700,5900,5890,5900,5870,9
20240924,093700,345546670,5890,5900,5900,5890,736
20240924,093600,341204450,5900,5990,5990,5850,17108
20240924,093500,240115650,6030,6000,6030,6000,151
20240924,093400,239209620,6030,6030,6030,6030,0
20240924,093300,239209620,6030,6020,6030,6020,51
20240924,093200,238902590,6030,6030,6030,5990,123
20240924,093100,238165580,6030,6030,6030,6030,0
20240924,093000,238165580,6030,6020,6030,6000,813
20240924,092900,233287270,6020,6060,6060,6010,491
20240924,092800,230332450,6070,6030,6070,6030,72
20240924,092700,229898250,6070,6040,6070,6040,12
20240924,092600,229825740,6080,6080,6080,6080,0
20240924,092500,229825740,6080,6050,6080,6050,552
20240924,092400,226477690,6070,6080,6080,6010,2052
20240924,092300,214102910,6080,6090,6090,6030,685
20240924,092200,209943420,6100,6090,6110,6040,2750
20240924,092100,193194700,6090,5990,6090,5990,2834
20240924,092000,176156850,6000,6020,6020,6000,1915
20240924,091900,164665670,6040,6070,6070,6000,2077
20240924,091800,152180520,6070,6080,6090,6070,1570
20240924,091700,142633390,6080,6100,6110,6060,1592
20240924,091600,132970760,6110,6090,6110,6030,2689
20240924,091500,116609680,6090,6050,6090,6020,3036
20240924,091400,98195290,6050,6020,6060,5990,44
20240924,091300,97930080,6060,6080,6080,6060,1320
20240924,091200,89929860,6070,6000,6070,6000,7572
20240924,091100,44148560,6020,5970,6020,5970,3326
20240924,091000,24198890,5970,5970,5970,5930,19
20240924,090900,24085820,5970,5970,5970,5970,844
20240924,090800,19047140,5980,5980,5980,5980,20
20240924,090700,18927540,5980,5980,5980,5980,25
20240924,090600,18778040,5980,5950,5980,5950,1501
20240924,090500,9828670,5950,5950,5950,5950,417
20240924,090400,7347520,5960,5960,5960,5960,0
20240924,090300,7347520,5960,5950,5970,5950,33
20240924,090200,7150960,5960,5930,5960,5930,370
20240924,090100,4955080,5940,5940,5940,5940,0
20240924,090000,4955080,5940,5910,5940,5900,838