KissMeData/307750/min/candle-20240903.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240903,210100,5971896350,4340,4340,4340,4340,8782
20240903,210000,5971896350,4340,4340,4340,4340,0
20240903,205900,5971896350,4340,4340,4340,4340,0
20240903,205800,5971896350,4340,4340,4340,4340,0
20240903,205700,5971896350,4340,4340,4340,4340,0
20240903,205600,5971896350,4340,4340,4340,4340,0
20240903,205500,5971896350,4340,4340,4340,4340,0
20240903,205400,5971896350,4340,4340,4340,4340,0
20240903,205300,5971896350,4340,4340,4340,4340,0
20240903,205200,5971896350,4340,4340,4340,4340,0
20240903,205100,5971896350,4340,4340,4340,4340,0
20240903,205000,5971896350,4340,4340,4340,4340,0
20240903,204900,5971896350,4340,4340,4340,4340,0
20240903,204800,5971896350,4340,4340,4340,4340,0
20240903,204700,5971896350,4340,4340,4340,4340,0
20240903,204600,5971896350,4340,4340,4340,4340,0
20240903,204500,5971896350,4340,4340,4340,4340,0
20240903,204400,5971896350,4340,4340,4340,4340,0
20240903,204300,5971896350,4340,4340,4340,4340,0
20240903,204200,5971896350,4340,4340,4340,4340,0
20240903,204100,5971896350,4340,4340,4340,4340,0
20240903,204000,5971896350,4340,4340,4340,4340,0
20240903,203900,5971896350,4340,4340,4340,4340,0
20240903,203800,5971896350,4340,4340,4340,4340,0
20240903,203700,5971896350,4340,4340,4340,4340,0
20240903,203600,5971896350,4340,4340,4340,4340,0
20240903,203500,5971896350,4340,4340,4340,4340,0
20240903,203400,5971896350,4340,4340,4340,4340,0
20240903,203300,5971896350,4340,4340,4340,4340,0
20240903,203200,5971896350,4340,4340,4340,4340,0
20240903,203100,5971896350,4340,4340,4340,4340,8782
20240903,203000,5971896350,4340,4340,4340,4340,0
20240903,202900,5971896350,4340,4340,4340,4340,0
20240903,202800,5971896350,4340,4340,4340,4340,0
20240903,202700,5971896350,4340,4340,4340,4340,0
20240903,202600,5971896350,4340,4340,4340,4340,0
20240903,202500,5971896350,4340,4340,4340,4340,0
20240903,202400,5971896350,4340,4340,4340,4340,0
20240903,202300,5971896350,4340,4340,4340,4340,0
20240903,202200,5971896350,4340,4340,4340,4340,0
20240903,202100,5971896350,4340,4340,4340,4340,0
20240903,202000,5971896350,4340,4340,4340,4340,0
20240903,201900,5971896350,4340,4340,4340,4340,0
20240903,201800,5971896350,4340,4340,4340,4340,0
20240903,201700,5971896350,4340,4340,4340,4340,0
20240903,201600,5971896350,4340,4340,4340,4340,0
20240903,201500,5971896350,4340,4340,4340,4340,0
20240903,201400,5971896350,4340,4340,4340,4340,0
20240903,201300,5971896350,4340,4340,4340,4340,0
20240903,201200,5971896350,4340,4340,4340,4340,0
20240903,201100,5971896350,4340,4340,4340,4340,0
20240903,201000,5971896350,4340,4340,4340,4340,0
20240903,200900,5971896350,4340,4340,4340,4340,0
20240903,200800,5971896350,4340,4340,4340,4340,0
20240903,200700,5971896350,4340,4340,4340,4340,0
20240903,200600,5971896350,4340,4340,4340,4340,0
20240903,200500,5971896350,4340,4340,4340,4340,0
20240903,200400,5971896350,4340,4340,4340,4340,0
20240903,200300,5971896350,4340,4340,4340,4340,0
20240903,200200,5971896350,4340,4340,4340,4340,0
20240903,200100,5971896350,4340,4340,4340,4340,8782
20240903,200000,5971896350,4340,4340,4340,4340,0
20240903,195900,5971896350,4340,4340,4340,4340,0
20240903,195800,5971896350,4340,4340,4340,4340,0
20240903,195700,5971896350,4340,4340,4340,4340,0
20240903,195600,5971896350,4340,4340,4340,4340,0
20240903,195500,5971896350,4340,4340,4340,4340,0
20240903,195400,5971896350,4340,4340,4340,4340,0
20240903,195300,5971896350,4340,4340,4340,4340,0
20240903,195200,5971896350,4340,4340,4340,4340,0
20240903,195100,5971896350,4340,4340,4340,4340,0
20240903,195000,5971896350,4340,4340,4340,4340,0
20240903,194900,5971896350,4340,4340,4340,4340,0
20240903,194800,5971896350,4340,4340,4340,4340,0
20240903,194700,5971896350,4340,4340,4340,4340,0
20240903,194600,5971896350,4340,4340,4340,4340,0
20240903,194500,5971896350,4340,4340,4340,4340,0
20240903,194400,5971896350,4340,4340,4340,4340,0
20240903,194300,5971896350,4340,4340,4340,4340,0
20240903,194200,5971896350,4340,4340,4340,4340,0
20240903,194100,5971896350,4340,4340,4340,4340,0
20240903,194000,5971896350,4340,4340,4340,4340,0
20240903,193900,5971896350,4340,4340,4340,4340,0
20240903,193800,5971896350,4340,4340,4340,4340,0
20240903,193700,5971896350,4340,4340,4340,4340,0
20240903,193600,5971896350,4340,4340,4340,4340,0
20240903,193500,5971896350,4340,4340,4340,4340,0
20240903,193400,5971896350,4340,4340,4340,4340,0
20240903,193300,5971896350,4340,4340,4340,4340,0
20240903,193200,5971896350,4340,4340,4340,4340,0
20240903,193100,5971896350,4340,4340,4340,4340,8782
20240903,193000,5971896350,4340,4340,4340,4340,0
20240903,192900,5971896350,4340,4340,4340,4340,0
20240903,192800,5971896350,4340,4340,4340,4340,0
20240903,192700,5971896350,4340,4340,4340,4340,0
20240903,192600,5971896350,4340,4340,4340,4340,0
20240903,192500,5971896350,4340,4340,4340,4340,0
20240903,192400,5971896350,4340,4340,4340,4340,0
20240903,192300,5971896350,4340,4340,4340,4340,0
20240903,192200,5971896350,4340,4340,4340,4340,0
20240903,192100,5971896350,4340,4340,4340,4340,0
20240903,192000,5971896350,4340,4340,4340,4340,0
20240903,191900,5971896350,4340,4340,4340,4340,0
20240903,191800,5971896350,4340,4340,4340,4340,0
20240903,191700,5971896350,4340,4340,4340,4340,0
20240903,191600,5971896350,4340,4340,4340,4340,0
20240903,191500,5971896350,4340,4340,4340,4340,0
20240903,191400,5971896350,4340,4340,4340,4340,0
20240903,191300,5971896350,4340,4340,4340,4340,0
20240903,191200,5971896350,4340,4340,4340,4340,0
20240903,191100,5971896350,4340,4340,4340,4340,0
20240903,191000,5971896350,4340,4340,4340,4340,0
20240903,190900,5971896350,4340,4340,4340,4340,0
20240903,190800,5971896350,4340,4340,4340,4340,0
20240903,190700,5971896350,4340,4340,4340,4340,0
20240903,190600,5971896350,4340,4340,4340,4340,0
20240903,190500,5971896350,4340,4340,4340,4340,0
20240903,190400,5971896350,4340,4340,4340,4340,0
20240903,190300,5971896350,4340,4340,4340,4340,0
20240903,190200,5971896350,4340,4340,4340,4340,0
20240903,190100,5971896350,4340,4340,4340,4340,8782
20240903,190000,5971896350,4340,4340,4340,4340,0
20240903,185900,5971896350,4340,4340,4340,4340,0
20240903,185800,5971896350,4340,4340,4340,4340,0
20240903,185700,5971896350,4340,4340,4340,4340,0
20240903,185600,5971896350,4340,4340,4340,4340,0
20240903,185500,5971896350,4340,4340,4340,4340,0
20240903,185400,5971896350,4340,4340,4340,4340,0
20240903,185300,5971896350,4340,4340,4340,4340,0
20240903,185200,5971896350,4340,4340,4340,4340,0
20240903,185100,5971896350,4340,4340,4340,4340,0
20240903,185000,5971896350,4340,4340,4340,4340,0
20240903,184900,5971896350,4340,4340,4340,4340,0
20240903,184800,5971896350,4340,4340,4340,4340,0
20240903,184700,5971896350,4340,4340,4340,4340,0
20240903,184600,5971896350,4340,4340,4340,4340,0
20240903,184500,5971896350,4340,4340,4340,4340,0
20240903,184400,5971896350,4340,4340,4340,4340,0
20240903,184300,5971896350,4340,4340,4340,4340,0
20240903,184200,5971896350,4340,4340,4340,4340,0
20240903,184100,5971896350,4340,4340,4340,4340,0
20240903,184000,5971896350,4340,4340,4340,4340,0
20240903,183900,5971896350,4340,4340,4340,4340,0
20240903,183800,5971896350,4340,4340,4340,4340,0
20240903,183700,5971896350,4340,4340,4340,4340,0
20240903,183600,5971896350,4340,4340,4340,4340,0
20240903,183500,5971896350,4340,4340,4340,4340,0
20240903,183400,5971896350,4340,4340,4340,4340,0
20240903,183300,5971896350,4340,4340,4340,4340,0
20240903,183200,5971896350,4340,4340,4340,4340,0
20240903,183100,5971896350,4340,4340,4340,4340,8782
20240903,183000,5971896350,4340,4340,4340,4340,0
20240903,182900,5971896350,4340,4340,4340,4340,0
20240903,182800,5971896350,4340,4340,4340,4340,0
20240903,182700,5971896350,4340,4340,4340,4340,0
20240903,182600,5971896350,4340,4340,4340,4340,0
20240903,182500,5971896350,4340,4340,4340,4340,0
20240903,182400,5971896350,4340,4340,4340,4340,0
20240903,182300,5971896350,4340,4340,4340,4340,0
20240903,182200,5971896350,4340,4340,4340,4340,0
20240903,182100,5971896350,4340,4340,4340,4340,0
20240903,182000,5971896350,4340,4340,4340,4340,0
20240903,181900,5971896350,4340,4340,4340,4340,0
20240903,181800,5971896350,4340,4340,4340,4340,0
20240903,181700,5971896350,4340,4340,4340,4340,0
20240903,181600,5971896350,4340,4340,4340,4340,0
20240903,181500,5971896350,4340,4340,4340,4340,0
20240903,181400,5971896350,4340,4340,4340,4340,0
20240903,181300,5971896350,4340,4340,4340,4340,0
20240903,181200,5971896350,4340,4340,4340,4340,0
20240903,181100,5971896350,4340,4340,4340,4340,0
20240903,181000,5971896350,4340,4340,4340,4340,0
20240903,180900,5971896350,4340,4340,4340,4340,0
20240903,180800,5971896350,4340,4340,4340,4340,0
20240903,180700,5971896350,4340,4340,4340,4340,0
20240903,180600,5971896350,4340,4340,4340,4340,0
20240903,180500,5971896350,4340,4340,4340,4340,0
20240903,180400,5971896350,4340,4340,4340,4340,0
20240903,180300,5971896350,4340,4340,4340,4340,0
20240903,180200,5971896350,4340,4340,4340,4340,0
20240903,180100,5971896350,4340,4340,4340,4340,8782
20240903,180000,5971896350,4340,4340,4340,4340,0
20240903,175900,5971896350,4340,4340,4340,4340,0
20240903,175800,5971896350,4340,4340,4340,4340,0
20240903,175700,5971896350,4340,4340,4340,4340,0
20240903,175600,5971896350,4340,4340,4340,4340,0
20240903,175500,5971896350,4340,4340,4340,4340,0
20240903,175400,5971896350,4340,4340,4340,4340,0
20240903,175300,5971896350,4340,4340,4340,4340,0
20240903,175200,5971896350,4340,4340,4340,4340,0
20240903,175100,5971896350,4340,4340,4340,4340,0
20240903,175000,5971896350,4340,4340,4340,4340,0
20240903,174900,5971896350,4340,4340,4340,4340,0
20240903,174800,5971896350,4340,4340,4340,4340,0
20240903,174700,5971896350,4340,4340,4340,4340,0
20240903,174600,5971896350,4340,4340,4340,4340,0
20240903,174500,5971896350,4340,4340,4340,4340,0
20240903,174400,5971896350,4340,4340,4340,4340,0
20240903,174300,5971896350,4340,4340,4340,4340,0
20240903,174200,5971896350,4340,4340,4340,4340,0
20240903,174100,5971896350,4340,4340,4340,4340,0
20240903,174000,5971896350,4340,4340,4340,4340,0
20240903,173900,5971896350,4340,4340,4340,4340,0
20240903,173800,5971896350,4340,4340,4340,4340,0
20240903,173700,5971896350,4340,4340,4340,4340,0
20240903,173600,5971896350,4340,4340,4340,4340,0
20240903,173500,5971896350,4340,4340,4340,4340,0
20240903,173400,5971896350,4340,4340,4340,4340,0
20240903,173300,5971896350,4340,4340,4340,4340,0
20240903,173200,5971896350,4340,4340,4340,4340,0
20240903,173100,5971896350,4340,4340,4340,4340,8782
20240903,173000,5971896350,4340,4340,4340,4340,0
20240903,172900,5971896350,4340,4340,4340,4340,0
20240903,172800,5971896350,4340,4340,4340,4340,0
20240903,172700,5971896350,4340,4340,4340,4340,0
20240903,172600,5971896350,4340,4340,4340,4340,0
20240903,172500,5971896350,4340,4340,4340,4340,0
20240903,172400,5971896350,4340,4340,4340,4340,0
20240903,172300,5971896350,4340,4340,4340,4340,0
20240903,172200,5971896350,4340,4340,4340,4340,0
20240903,172100,5971896350,4340,4340,4340,4340,0
20240903,172000,5971896350,4340,4340,4340,4340,0
20240903,171900,5971896350,4340,4340,4340,4340,0
20240903,171800,5971896350,4340,4340,4340,4340,0
20240903,171700,5971896350,4340,4340,4340,4340,0
20240903,171600,5971896350,4340,4340,4340,4340,0
20240903,171500,5971896350,4340,4340,4340,4340,0
20240903,171400,5971896350,4340,4340,4340,4340,0
20240903,171300,5971896350,4340,4340,4340,4340,0
20240903,171200,5971896350,4340,4340,4340,4340,0
20240903,171100,5971896350,4340,4340,4340,4340,0
20240903,171000,5971896350,4340,4340,4340,4340,0
20240903,170900,5971896350,4340,4340,4340,4340,0
20240903,170800,5971896350,4340,4340,4340,4340,0
20240903,170700,5971896350,4340,4340,4340,4340,0
20240903,170600,5971896350,4340,4340,4340,4340,0
20240903,170500,5971896350,4340,4340,4340,4340,0
20240903,170400,5971896350,4340,4340,4340,4340,0
20240903,170300,5971896350,4340,4340,4340,4340,0
20240903,170200,5971896350,4340,4340,4340,4340,0
20240903,170100,5971896350,4340,4340,4340,4340,8782
20240903,170000,5971896350,4340,4340,4340,4340,0
20240903,165900,5971896350,4340,4340,4340,4340,0
20240903,165800,5971896350,4340,4340,4340,4340,0
20240903,165700,5971896350,4340,4340,4340,4340,0
20240903,165600,5971896350,4340,4340,4340,4340,0
20240903,165500,5971896350,4340,4340,4340,4340,0
20240903,165400,5971896350,4340,4340,4340,4340,0
20240903,165300,5971896350,4340,4340,4340,4340,0
20240903,165200,5971896350,4340,4340,4340,4340,0
20240903,165100,5971896350,4340,4340,4340,4340,0
20240903,165000,5971896350,4340,4340,4340,4340,0
20240903,164900,5971896350,4340,4340,4340,4340,0
20240903,164800,5971896350,4340,4340,4340,4340,0
20240903,164700,5971896350,4340,4340,4340,4340,0
20240903,164600,5971896350,4340,4340,4340,4340,0
20240903,164500,5971896350,4340,4340,4340,4340,0
20240903,164400,5971896350,4340,4340,4340,4340,0
20240903,164300,5971896350,4340,4340,4340,4340,0
20240903,164200,5971896350,4340,4340,4340,4340,0
20240903,164100,5971896350,4340,4340,4340,4340,0
20240903,164000,5971896350,4340,4340,4340,4340,0
20240903,163900,5971896350,4340,4340,4340,4340,0
20240903,163800,5971896350,4340,4340,4340,4340,0
20240903,163700,5971896350,4340,4340,4340,4340,0
20240903,163600,5971896350,4340,4340,4340,4340,0
20240903,163500,5971896350,4340,4340,4340,4340,0
20240903,163400,5971896350,4340,4340,4340,4340,0
20240903,163300,5971896350,4340,4340,4340,4340,0
20240903,163200,5971896350,4340,4340,4340,4340,0
20240903,163100,5971896350,4340,4340,4340,4340,8782
20240903,163000,5971896350,4340,4340,4340,4340,0
20240903,162900,5971896350,4340,4340,4340,4340,0
20240903,162800,5971896350,4340,4340,4340,4340,0
20240903,162700,5971896350,4340,4340,4340,4340,0
20240903,162600,5971896350,4340,4340,4340,4340,0
20240903,162500,5971896350,4340,4340,4340,4340,0
20240903,162400,5971896350,4340,4340,4340,4340,0
20240903,162300,5971896350,4340,4340,4340,4340,0
20240903,162200,5971896350,4340,4340,4340,4340,0
20240903,162100,5971896350,4340,4340,4340,4340,0
20240903,162000,5971896350,4340,4340,4340,4340,0
20240903,161900,5971896350,4340,4340,4340,4340,0
20240903,161800,5971896350,4340,4340,4340,4340,0
20240903,161700,5971896350,4340,4340,4340,4340,0
20240903,161600,5971896350,4340,4340,4340,4340,0
20240903,161500,5971896350,4340,4340,4340,4340,0
20240903,161400,5971896350,4340,4340,4340,4340,0
20240903,161300,5971896350,4340,4340,4340,4340,0
20240903,161200,5971896350,4340,4340,4340,4340,0
20240903,161100,5971896350,4340,4340,4340,4340,0
20240903,161000,5971896350,4340,4340,4340,4340,0
20240903,160900,5971896350,4340,4340,4340,4340,0
20240903,160800,5971896350,4340,4340,4340,4340,0
20240903,160700,5971896350,4340,4340,4340,4340,0
20240903,160600,5971896350,4340,4340,4340,4340,0
20240903,160500,5971896350,4340,4340,4340,4340,0
20240903,160400,5971896350,4340,4340,4340,4340,0
20240903,160300,5971896350,4340,4340,4340,4340,0
20240903,160200,5971896350,4340,4340,4340,4340,0
20240903,160100,5971896350,4340,4340,4340,4340,8782
20240903,160000,5971896350,4340,4340,4340,4340,0
20240903,155900,5971896350,4340,4340,4340,4340,0
20240903,155800,5971896350,4340,4340,4340,4340,0
20240903,155700,5971896350,4340,4340,4340,4340,0
20240903,155600,5971896350,4340,4340,4340,4340,0
20240903,155500,5971896350,4340,4340,4340,4340,0
20240903,155400,5971896350,4340,4340,4340,4340,0
20240903,155300,5971896350,4340,4340,4340,4340,0
20240903,155200,5971896350,4340,4340,4340,4340,0
20240903,155100,5971896350,4340,4340,4340,4340,0
20240903,155000,5971896350,4340,4340,4340,4340,0
20240903,154900,5971896350,4340,4340,4340,4340,0
20240903,154800,5971896350,4340,4340,4340,4340,0
20240903,154700,5971896350,4340,4340,4340,4340,0
20240903,154600,5971896350,4340,4340,4340,4340,0
20240903,154500,5971896350,4340,4340,4340,4340,0
20240903,154400,5971896350,4340,4340,4340,4340,0
20240903,154300,5971896350,4340,4340,4340,4340,0
20240903,154200,5971896350,4340,4340,4340,4340,0
20240903,154100,5971896350,4340,4340,4340,4340,0
20240903,154000,5971896350,4340,4340,4340,4340,0
20240903,153900,5971896350,4340,4340,4340,4340,0
20240903,153800,5971896350,4340,4340,4340,4340,0
20240903,153700,5971896350,4340,4340,4340,4340,0
20240903,153600,5971896350,4340,4340,4340,4340,0
20240903,153500,5971896350,4340,4340,4340,4340,0
20240903,153400,5971896350,4340,4340,4340,4340,0
20240903,153300,5971896350,4340,4340,4340,4340,0
20240903,153200,5971896350,4340,4340,4340,4340,0
20240903,153100,5971896350,4340,4340,4340,4340,8782
20240903,153000,5971896350,4340,4340,4340,4340,8782
20240903,152900,5933782470,4340,4340,4340,4340,0
20240903,152800,5933782470,4340,4340,4340,4340,0
20240903,152700,5933782470,4340,4340,4340,4340,0
20240903,152600,5933782470,4340,4340,4340,4340,0
20240903,152500,5933782470,4340,4340,4340,4340,0
20240903,152400,5933782470,4340,4340,4340,4340,0
20240903,152300,5933782470,4340,4340,4340,4340,0
20240903,152200,5933782470,4340,4340,4340,4340,0
20240903,152100,5933782470,4340,4340,4340,4340,0
20240903,152000,5933782470,4340,4340,4340,4340,0
20240903,151900,5933782470,4340,4340,4340,4340,3100
20240903,151800,5920328470,4345,4345,4345,4345,26
20240903,151700,5920215500,4350,4345,4350,4335,2724
20240903,151600,5908392670,4345,4345,4345,4345,45
20240903,151500,5908197145,4345,4345,4345,4340,1747
20240903,151400,5900607480,4345,4345,4350,4345,6
20240903,151300,5900581400,4350,4350,4350,4350,80
20240903,151200,5900233400,4350,4345,4350,4345,56
20240903,151100,5899989820,4350,4350,4350,4350,154
20240903,151000,5899319920,4355,4350,4355,4350,111
20240903,150900,5898836570,4355,4355,4355,4355,327
20240903,150800,5897412485,4355,4345,4355,4345,138
20240903,150700,5896812835,4350,4355,4355,4350,455
20240903,150600,5894831865,4355,4350,4355,4350,557
20240903,150500,5892408765,4355,4355,4355,4355,11
20240903,150400,5892360860,4350,4350,4350,4350,270
20240903,150300,5891186360,4350,4350,4350,4350,0
20240903,150200,5891186360,4350,4350,4355,4350,233
20240903,150100,5890172795,4350,4350,4355,4350,1518
20240903,150000,5883566985,4350,4350,4350,4350,1376
20240903,145900,5877581385,4350,4355,4355,4350,238
20240903,145800,5876545985,4355,4345,4355,4345,520
20240903,145700,5874285885,4355,4340,4355,4340,1509
20240903,145600,5867736765,4340,4340,4340,4340,363
20240903,145500,5866161345,4335,4355,4355,4335,1038
20240903,145400,5861646195,4355,4345,4355,4345,2663
20240903,145300,5850062385,4345,4335,4350,4330,1626
20240903,145200,5843017420,4330,4345,4345,4330,4
20240903,145100,5843000085,4330,4330,4330,4330,44
20240903,145000,5842809565,4350,4370,4375,4330,6681
20240903,144900,5813836650,4365,4340,4365,4340,1551
20240903,144800,5807096480,4350,4340,4350,4340,526
20240903,144700,5804813620,4340,4350,4350,4340,2032
20240903,144600,5795986205,4350,4355,4355,4350,4311
20240903,144500,5777226435,4360,4370,4370,4360,3394
20240903,144400,5762416685,4370,4370,4375,4370,260
20240903,144300,5761279985,4375,4375,4375,4375,101
20240903,144200,5760838110,4370,4370,4370,4370,50
20240903,144100,5760619610,4370,4370,4370,4370,5
20240903,144000,5760597760,4380,4380,4380,4380,0
20240903,143900,5760597760,4380,4365,4380,4365,4
20240903,143800,5760580270,4365,4365,4365,4365,16
20240903,143700,5760510430,4370,4375,4375,4370,462
20240903,143600,5758491485,4370,4370,4370,4370,626
20240903,143500,5755755865,4370,4370,4370,4370,77
20240903,143400,5755419375,4370,4380,4380,4370,146
20240903,143300,5754781255,4380,4370,4380,4370,151
20240903,143200,5754120385,4370,4370,4370,4370,489
20240903,143100,5751983455,4370,4370,4370,4370,783
20240903,143000,5748561745,4380,4370,4380,4370,57
20240903,142900,5748312125,4370,4370,4370,4370,820
20240903,142800,5744728725,4380,4385,4385,4380,14
20240903,142700,5744667360,4385,4385,4385,4385,2
20240903,142600,5744658590,4390,4390,4390,4390,0
20240903,142500,5744658590,4390,4390,4390,4390,0
20240903,142400,5744658590,4390,4390,4390,4390,6
20240903,142300,5744632250,4365,4370,4370,4365,137
20240903,142200,5744033895,4370,4370,4370,4370,2
20240903,142100,5744025155,4390,4385,4390,4385,18
20240903,142000,5743946220,4385,4385,4385,4385,272
20240903,141900,5742753500,4385,4385,4385,4385,0
20240903,141800,5742753500,4385,4385,4385,4385,1
20240903,141700,5742749115,4390,4370,4390,4370,10
20240903,141600,5742705375,4390,4370,4390,4370,963
20240903,141500,5738486165,4365,4365,4365,4365,62
20240903,141400,5738215535,4365,4365,4365,4360,1712
20240903,141300,5730745310,4365,4370,4370,4365,124
20240903,141200,5730204000,4365,4365,4365,4365,0
20240903,141100,5730204000,4365,4365,4365,4365,30
20240903,141000,5730073050,4365,4370,4370,4360,752
20240903,140900,5726789575,4380,4380,4380,4380,4
20240903,140800,5726772055,4380,4380,4380,4380,60
20240903,140700,5726509255,4390,4390,4390,4390,570
20240903,140600,5724006955,4390,4390,4390,4390,4
20240903,140500,5723989395,4370,4370,4370,4370,549
20240903,140400,5721590265,4370,4385,4385,4370,1203
20240903,140300,5716325610,4370,4370,4370,4370,0
20240903,140200,5716325610,4370,4370,4375,4370,4655
20240903,140100,5695968500,4365,4365,4365,4360,616
20240903,140000,5693279710,4365,4365,4365,4365,4
20240903,135900,5693262250,4365,4365,4365,4365,100
20240903,135800,5692825750,4370,4365,4370,4365,51
20240903,135700,5692602950,4365,4370,4370,4365,599
20240903,135600,5689988250,4370,4370,4370,4370,100
20240903,135500,5689551250,4370,4370,4370,4370,310
20240903,135400,5688196550,4370,4370,4370,4370,26
20240903,135300,5688082930,4375,4375,4375,4375,109
20240903,135200,5687606055,4370,4370,4370,4370,406
20240903,135100,5685831835,4370,4375,4375,4370,678
20240903,135000,5682866525,4385,4385,4385,4385,1
20240903,134900,5682862140,4375,4380,4385,4375,248
20240903,134800,5681776915,4380,4380,4385,4375,276
20240903,134700,5680569075,4385,4390,4390,4380,27
20240903,134600,5680450705,4390,4380,4390,4380,42
20240903,134500,5680266625,4385,4385,4385,4385,0
20240903,134400,5680266625,4385,4385,4385,4385,40
20240903,134300,5680091225,4385,4380,4385,4375,219
20240903,134200,5679132460,4390,4390,4390,4390,0
20240903,134100,5679132460,4390,4390,4390,4390,150
20240903,134000,5678473960,4390,4390,4390,4390,0
20240903,133900,5678473960,4390,4370,4390,4370,534
20240903,133800,5676138180,4370,4365,4370,4365,66
20240903,133700,5675849765,4360,4360,4360,4360,1
20240903,133600,5675845405,4360,4360,4360,4360,24
20240903,133500,5675740765,4355,4355,4355,4355,0
20240903,133400,5675740765,4355,4360,4360,4355,63
20240903,133300,5675466330,4360,4355,4360,4355,809
20240903,133200,5671940840,4355,4355,4355,4355,785
20240903,133100,5668522165,4355,4360,4360,4350,839
20240903,133000,5664868870,4365,4360,4365,4360,10
20240903,132900,5664825265,4355,4365,4365,4355,6229
20240903,132800,5637689665,4365,4370,4370,4365,390
20240903,132700,5635987310,4380,4365,4380,4360,6622
20240903,132600,5607045845,4365,4390,4390,4365,1872
20240903,132500,5598873990,4365,4365,4365,4365,100
20240903,132400,5598437490,4365,4365,4365,4365,1676
20240903,132300,5591121750,4365,4375,4375,4365,10229
20240903,132200,5546414495,4375,4385,4385,4375,1988
20240903,132100,5537707865,4395,4395,4395,4395,0
20240903,132000,5537707865,4395,4380,4395,4380,664
20240903,131900,5534794665,4380,4385,4385,4380,13
20240903,131800,5534737720,4380,4380,4380,4380,0
20240903,131700,5534737720,4380,4380,4380,4380,1
20240903,131600,5534733340,4385,4385,4385,4385,84
20240903,131500,5534365000,4380,4380,4380,4380,204
20240903,131400,5533471480,4380,4380,4380,4380,0
20240903,131300,5533471480,4380,4380,4380,4380,800
20240903,131200,5529967480,4380,4380,4380,4380,0
20240903,131100,5529967480,4380,4390,4390,4380,68
20240903,131000,5529668970,4380,4380,4380,4380,0
20240903,130900,5529668970,4380,4380,4380,4380,1197
20240903,130800,5524426110,4380,4380,4380,4380,248
20240903,130700,5523339870,4400,4400,4400,4400,21
20240903,130600,5523247470,4380,4400,4400,4380,564
20240903,130500,5520768290,4400,4395,4400,4395,720
20240903,130400,5517601890,4395,4395,4395,4385,1001
20240903,130300,5513207995,4395,4395,4395,4395,2
20240903,130200,5513199205,4390,4390,4390,4390,250
20240903,130100,5512101705,4390,4390,4390,4390,1
20240903,130000,5512097315,4385,4390,4390,4385,256
20240903,125900,5510974690,4390,4390,4390,4390,10
20240903,125800,5510930790,4385,4385,4385,4385,27
20240903,125700,5510812395,4385,4385,4385,4385,45
20240903,125600,5510615070,4385,4385,4385,4385,689
20240903,125500,5507593805,4385,4380,4385,4380,2
20240903,125400,5507585040,4385,4385,4385,4385,333
20240903,125300,5506124835,4385,4385,4385,4385,0
20240903,125200,5506124835,4385,4385,4385,4385,100
20240903,125100,5505686335,4385,4380,4385,4380,9
20240903,125000,5505646910,4385,4385,4385,4385,200
20240903,124900,5504769910,4390,4390,4390,4390,3
20240903,124800,5504756740,4395,4395,4395,4390,1462
20240903,124700,5498332750,4395,4395,4395,4395,11
20240903,124600,5498284405,4395,4385,4395,4385,777
20240903,124500,5494872260,4395,4395,4395,4395,1
20240903,124400,5494867865,4380,4380,4380,4380,0
20240903,124300,5494867865,4380,4380,4380,4380,0
20240903,124200,5494867865,4380,4385,4385,4380,293
20240903,124100,5493583125,4405,4400,4405,4400,6
20240903,124000,5493556700,4400,4395,4400,4395,415
20240903,123900,5491731365,4390,4385,4390,4385,607
20240903,123800,5489068015,4375,4375,4375,4375,16
20240903,123700,5488998015,4375,4375,4375,4375,22
20240903,123600,5488901765,4385,4385,4385,4385,278
20240903,123500,5487682735,4385,4375,4385,4370,1445
20240903,123400,5481358210,4375,4375,4375,4375,0
20240903,123300,5481358210,4375,4375,4375,4375,1537
20240903,123200,5474633835,4375,4375,4380,4375,372
20240903,123100,5473005835,4375,4375,4375,4375,1318
20240903,123000,5467239585,4375,4385,4385,4375,2438
20240903,122900,5456567315,4385,4375,4385,4375,472
20240903,122800,5454502295,4380,4380,4380,4380,3240
20240903,122700,5440311095,4380,4380,4380,4380,120
20240903,122600,5439785495,4380,4385,4385,4380,1052
20240903,122500,5435173940,4385,4385,4385,4385,730
20240903,122400,5431972890,4395,4395,4395,4395,100
20240903,122300,5431533390,4385,4385,4385,4385,0
20240903,122200,5431533390,4385,4385,4385,4385,550
20240903,122100,5429121640,4385,4385,4385,4385,1430
20240903,122000,5422851090,4385,4390,4390,4385,1513
20240903,121900,5416211940,4390,4395,4395,4390,410
20240903,121800,5414410025,4400,4400,4400,4400,496
20240903,121700,5412227625,4400,4400,4400,4400,29
20240903,121600,5412100025,4400,4400,4400,4400,44
20240903,121500,5411906425,4415,4415,4415,4415,1396
20240903,121400,5405743085,4415,4410,4415,4410,1457
20240903,121300,5399317680,4400,4400,4410,4400,76
20240903,121200,5398982975,4400,4390,4400,4390,780
20240903,121100,5395551140,4390,4390,4390,4390,14
20240903,121000,5395489680,4390,4390,4390,4390,187
20240903,120900,5394668750,4390,4390,4390,4390,264
20240903,120800,5393509790,4385,4385,4385,4385,0
20240903,120700,5393509790,4385,4385,4385,4385,2
20240903,120600,5393501020,4385,4385,4385,4385,1288
20240903,120500,5387853140,4390,4390,4390,4390,0
20240903,120400,5387853140,4390,4390,4390,4390,5
20240903,120300,5387831190,4390,4390,4390,4385,24
20240903,120200,5387725860,4380,4385,4385,4380,923
20240903,120100,5383682120,4385,4385,4385,4385,170
20240903,120000,5382936670,4385,4385,4385,4385,7
20240903,115900,5382905975,4380,4380,4380,4380,0
20240903,115800,5382905975,4380,4385,4390,4380,2556
20240903,115700,5371708710,4385,4390,4390,4380,538
20240903,115600,5369347655,4390,4390,4390,4385,568
20240903,115500,5366854140,4380,4385,4400,4380,1003
20240903,115400,5362457565,4390,4395,4395,4390,2703
20240903,115300,5350578540,4400,4395,4400,4395,14
20240903,115200,5350517005,4375,4385,4400,4375,3627
20240903,115100,5334599845,4385,4380,4400,4380,2256
20240903,115000,5324718310,4400,4400,4400,4400,0
20240903,114900,5324718310,4400,4380,4400,4380,210
20240903,114800,5323798030,4400,4400,4400,4400,0
20240903,114700,5323798030,4400,4375,4400,4375,155
20240903,114600,5323119780,4375,4380,4385,4375,2880
20240903,114500,5310506540,4380,4390,4390,4380,676
20240903,114400,5307544080,4380,4380,4380,4380,69
20240903,114300,5307241860,4375,4390,4390,4375,6065
20240903,114200,5280654910,4390,4400,4400,4390,67
20240903,114100,5280360760,4405,4405,4405,4405,2
20240903,114000,5280351950,4405,4395,4405,4390,1530
20240903,113900,5273633465,4395,4395,4395,4395,1205
20240903,113800,5268337490,4395,4405,4405,4385,2265
20240903,113700,5258394840,4405,4405,4405,4405,126
20240903,113600,5257839810,4405,4395,4405,4385,622
20240903,113500,5255108720,4405,4400,4405,4400,1935
20240903,113400,5246594710,4400,4405,4410,4400,701
20240903,113300,5243507800,4390,4390,4405,4390,743
20240903,113200,5240244005,4390,4395,4395,4385,2087
20240903,113100,5231092360,4380,4380,4380,4380,421
20240903,113000,5229248380,4380,4395,4395,4380,2832
20240903,112900,5216842525,4400,4390,4400,4375,11291
20240903,112800,5167355385,4390,4395,4400,4390,2621
20240903,112700,5155845325,4395,4395,4405,4395,1267
20240903,112600,5150276335,4405,4395,4405,4395,379
20240903,112500,5148610600,4410,4415,4415,4390,2053
20240903,112400,5139595270,4390,4410,4415,4390,9656
20240903,112300,5097121175,4415,4420,4420,4410,283
20240903,112200,5095872290,4410,4415,4420,4405,569
20240903,112100,5093360530,4415,4410,4415,4405,590
20240903,112000,5090760760,4415,4420,4420,4415,139
20240903,111900,5090146815,4420,4415,4420,4415,1009
20240903,111800,5085689140,4420,4420,4420,4415,391
20240903,111700,5083961290,4425,4420,4430,4420,1430
20240903,111600,5077638355,4430,4415,4430,4415,4838
20240903,111500,5056253400,4415,4405,4420,4405,1038
20240903,111400,5051667395,4400,4415,4420,4400,2492
20240903,111300,5040678935,4405,4420,4425,4405,1981
20240903,111200,5031936615,4425,4395,4425,4385,7465
20240903,111100,4999093820,4395,4395,4405,4390,1393
20240903,111000,4992974550,4395,4390,4400,4390,417
20240903,110900,4991142570,4385,4405,4410,4385,8115
20240903,110800,4955479755,4405,4405,4415,4405,5643
20240903,110700,4930616430,4405,4400,4410,4400,2792
20240903,110600,4918316160,4400,4395,4400,4390,2680
20240903,110500,4906532585,4395,4390,4395,4380,2652
20240903,110400,4894889745,4390,4380,4390,4380,2728
20240903,110300,4882935575,4375,4380,4385,4365,9014
20240903,110200,4843511410,4375,4385,4385,4370,9757
20240903,110100,4800807915,4380,4380,4410,4380,8549
20240903,110000,4763307955,4380,4420,4425,4380,19413
20240903,105900,4677964005,4420,4435,4435,4415,8859
20240903,105800,4638782920,4440,4435,4450,4430,1724
20240903,105700,4631131560,4435,4445,4485,4410,11656
20240903,105600,4579219695,4445,4465,4470,4405,22502
20240903,105500,4479571440,4465,4445,4475,4415,17339
20240903,105400,4402666675,4450,4460,4465,4430,27299
20240903,105300,4281164805,4455,4455,4455,4455,0
20240903,105200,4281164805,4455,4455,4455,4455,0
20240903,105100,4281164805,4455,4485,4510,4450,51814
20240903,105000,4049868595,4485,4590,4590,4480,75783
20240903,104900,3707794060,4590,4580,4620,4545,50241
20240903,104800,3477737080,4585,4655,4685,4540,75503
20240903,104700,3128675025,4655,4780,4805,4645,114097
20240903,104600,2589718530,4780,4875,4900,4755,96954
20240903,104500,2122430680,4900,4940,4970,4865,245686
20240903,104400,913654145,4700,4700,4700,4700,0
20240903,104300,913654145,4700,4700,4700,4700,0
20240903,104200,913654145,4700,4400,4700,4380,45075
20240903,104100,708146730,4385,4360,4410,4360,5166
20240903,104000,685514570,4360,4430,4450,4355,8899
20240903,103900,646429110,4450,4390,4485,4350,16249
20240903,103800,574350410,4395,4355,4440,4355,14936
20240903,103700,508625375,4355,4345,4365,4315,4666
20240903,103600,488370540,4370,4330,4540,4330,61797
20240903,103500,214990180,4325,4285,4325,4285,13628
20240903,103400,156254315,4270,4270,4270,4270,0
20240903,103300,156254315,4270,4270,4270,4270,0
20240903,103200,156254315,4270,4270,4270,4270,50
20240903,103100,156040815,4270,4270,4270,4270,2
20240903,103000,156032275,4275,4280,4280,4275,2968
20240903,102900,143334235,4285,4285,4285,4285,100
20240903,102800,142905735,4285,4290,4290,4285,1031
20240903,102700,138487745,4300,4300,4300,4300,0
20240903,102600,138487745,4300,4300,4300,4300,0
20240903,102500,138487745,4300,4300,4300,4300,0
20240903,102400,138487745,4300,4300,4300,4300,33
20240903,102300,138345845,4295,4295,4295,4295,0
20240903,102200,138345845,4295,4295,4295,4295,0
20240903,102100,138345845,4295,4295,4295,4295,0
20240903,102000,138345845,4295,4295,4295,4295,0
20240903,101900,138345845,4295,4300,4300,4295,170
20240903,101800,137615345,4300,4300,4300,4300,500
20240903,101700,135465345,4295,4295,4295,4295,1523
20240903,101600,128924060,4295,4295,4295,4295,1
20240903,101500,128919765,4290,4290,4290,4290,0
20240903,101400,128919765,4290,4290,4290,4290,0
20240903,101300,128919765,4290,4290,4290,4290,120
20240903,101200,128404965,4290,4290,4290,4290,0
20240903,101100,128404965,4290,4290,4290,4290,20
20240903,101000,128319165,4290,4290,4290,4290,300
20240903,100900,127032165,4280,4280,4280,4280,32
20240903,100800,126895205,4280,4280,4280,4280,1001
20240903,100700,122610925,4280,4280,4280,4280,7
20240903,100600,122580965,4285,4285,4285,4285,50
20240903,100500,122366715,4285,4285,4285,4285,0
20240903,100400,122366715,4285,4285,4285,4285,1
20240903,100300,122362430,4270,4270,4270,4270,0
20240903,100200,122362430,4270,4270,4270,4270,0
20240903,100100,122362430,4270,4270,4270,4270,0
20240903,100000,122362430,4270,4270,4270,4270,0
20240903,095900,122362430,4270,4285,4285,4270,48
20240903,095800,122157245,4260,4260,4260,4260,0
20240903,095700,122157245,4260,4260,4260,4260,0
20240903,095600,122157245,4260,4260,4260,4260,0
20240903,095500,122157245,4260,4260,4260,4260,0
20240903,095400,122157245,4260,4280,4280,4260,5000
20240903,095300,100824060,4275,4275,4275,4275,0
20240903,095200,100824060,4275,4275,4275,4275,30
20240903,095100,100695810,4275,4290,4290,4275,5000
20240903,095000,79302715,4285,4300,4300,4285,4000
20240903,094900,62103245,4305,4300,4305,4300,670
20240903,094800,59222205,4310,4310,4310,4310,0
20240903,094700,59222205,4310,4300,4310,4300,913
20240903,094600,55290095,4300,4300,4300,4300,208
20240903,094500,54395695,4300,4300,4300,4300,0
20240903,094400,54395695,4300,4300,4300,4300,0
20240903,094300,54395695,4300,4300,4300,4300,227
20240903,094200,53419595,4305,4305,4305,4305,10
20240903,094100,53376545,4305,4305,4305,4305,0
20240903,094000,53376545,4305,4310,4310,4305,65
20240903,093900,53096710,4315,4305,4315,4305,356
20240903,093800,51564100,4310,4315,4315,4310,351
20240903,093700,50051275,4310,4310,4310,4310,20
20240903,093600,49965075,4310,4310,4310,4310,326
20240903,093500,48560015,4315,4315,4315,4315,0
20240903,093400,48560015,4315,4315,4315,4315,0
20240903,093300,48560015,4315,4315,4315,4315,11
20240903,093200,48512550,4315,4315,4315,4315,49
20240903,093100,48301115,4310,4310,4310,4310,0
20240903,093000,48301115,4310,4305,4310,4305,5903
20240903,092900,22866520,4275,4275,4275,4275,0
20240903,092800,22866520,4275,4275,4275,4275,0
20240903,092700,22866520,4275,4275,4275,4275,0
20240903,092600,22866520,4275,4295,4295,4275,538
20240903,092500,20562080,4305,4305,4305,4305,1
20240903,092400,20557775,4305,4305,4305,4305,0
20240903,092300,20557775,4305,4290,4305,4290,208
20240903,092200,19665335,4290,4290,4290,4290,0
20240903,092100,19665335,4290,4290,4290,4290,0
20240903,092000,19665335,4290,4290,4290,4290,224
20240903,091900,18704375,4290,4290,4290,4290,100
20240903,091800,18275375,4310,4310,4310,4310,1
20240903,091700,18271065,4310,4310,4310,4310,11
20240903,091600,18223655,4300,4295,4300,4295,568
20240903,091500,15781260,4300,4305,4305,4300,72
20240903,091400,15471590,4320,4320,4320,4320,0
20240903,091300,15471590,4320,4320,4320,4320,30
20240903,091200,15341990,4320,4310,4320,4310,15
20240903,091100,15277240,4310,4310,4320,4305,236
20240903,091000,14259900,4305,4305,4305,4305,8
20240903,090900,14225460,4300,4300,4300,4300,182
20240903,090800,13442860,4300,4300,4300,4300,0
20240903,090700,13442860,4300,4300,4300,4300,2
20240903,090600,13434260,4300,4300,4300,4300,38
20240903,090500,13270860,4300,4295,4300,4295,2
20240903,090400,13262265,4290,4290,4290,4290,0
20240903,090300,13262265,4290,4290,4290,4290,0
20240903,090200,13262265,4290,4290,4290,4290,71
20240903,090100,12957675,4290,4290,4290,4290,10
20240903,090000,12914775,4275,4275,4275,4275,3021