KissMeData/037270/min/candle-20240809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240809,192000,378484330,2960,2960,2960,2960,4254
20240809,191900,378484330,2960,2960,2960,2960,0
20240809,191800,378484330,2960,2960,2960,2960,0
20240809,191700,378484330,2960,2960,2960,2960,0
20240809,191600,378484330,2960,2960,2960,2960,0
20240809,191500,378484330,2960,2960,2960,2960,0
20240809,191400,378484330,2960,2960,2960,2960,0
20240809,191300,378484330,2960,2960,2960,2960,0
20240809,191200,378484330,2960,2960,2960,2960,0
20240809,191100,378484330,2960,2960,2960,2960,0
20240809,191000,378484330,2960,2960,2960,2960,0
20240809,190900,378484330,2960,2960,2960,2960,0
20240809,190800,378484330,2960,2960,2960,2960,0
20240809,190700,378484330,2960,2960,2960,2960,0
20240809,190600,378484330,2960,2960,2960,2960,0
20240809,190500,378484330,2960,2960,2960,2960,0
20240809,190400,378484330,2960,2960,2960,2960,0
20240809,190300,378484330,2960,2960,2960,2960,0
20240809,190200,378484330,2960,2960,2960,2960,0
20240809,190100,378484330,2960,2960,2960,2960,0
20240809,190000,378484330,2960,2960,2960,2960,0
20240809,185900,378484330,2960,2960,2960,2960,0
20240809,185800,378484330,2960,2960,2960,2960,0
20240809,185700,378484330,2960,2960,2960,2960,0
20240809,185600,378484330,2960,2960,2960,2960,0
20240809,185500,378484330,2960,2960,2960,2960,0
20240809,185400,378484330,2960,2960,2960,2960,0
20240809,185300,378484330,2960,2960,2960,2960,0
20240809,185200,378484330,2960,2960,2960,2960,0
20240809,185100,378484330,2960,2960,2960,2960,0
20240809,185000,378484330,2960,2960,2960,2960,4254
20240809,184900,378484330,2960,2960,2960,2960,0
20240809,184800,378484330,2960,2960,2960,2960,0
20240809,184700,378484330,2960,2960,2960,2960,0
20240809,184600,378484330,2960,2960,2960,2960,0
20240809,184500,378484330,2960,2960,2960,2960,0
20240809,184400,378484330,2960,2960,2960,2960,0
20240809,184300,378484330,2960,2960,2960,2960,0
20240809,184200,378484330,2960,2960,2960,2960,0
20240809,184100,378484330,2960,2960,2960,2960,0
20240809,184000,378484330,2960,2960,2960,2960,0
20240809,183900,378484330,2960,2960,2960,2960,0
20240809,183800,378484330,2960,2960,2960,2960,0
20240809,183700,378484330,2960,2960,2960,2960,0
20240809,183600,378484330,2960,2960,2960,2960,0
20240809,183500,378484330,2960,2960,2960,2960,0
20240809,183400,378484330,2960,2960,2960,2960,0
20240809,183300,378484330,2960,2960,2960,2960,0
20240809,183200,378484330,2960,2960,2960,2960,0
20240809,183100,378484330,2960,2960,2960,2960,0
20240809,183000,378484330,2960,2960,2960,2960,0
20240809,182900,378484330,2960,2960,2960,2960,0
20240809,182800,378484330,2960,2960,2960,2960,0
20240809,182700,378484330,2960,2960,2960,2960,0
20240809,182600,378484330,2960,2960,2960,2960,0
20240809,182500,378484330,2960,2960,2960,2960,0
20240809,182400,378484330,2960,2960,2960,2960,0
20240809,182300,378484330,2960,2960,2960,2960,0
20240809,182200,378484330,2960,2960,2960,2960,0
20240809,182100,378484330,2960,2960,2960,2960,0
20240809,182000,378484330,2960,2960,2960,2960,4254
20240809,181900,378484330,2960,2960,2960,2960,0
20240809,181800,378484330,2960,2960,2960,2960,0
20240809,181700,378484330,2960,2960,2960,2960,0
20240809,181600,378484330,2960,2960,2960,2960,0
20240809,181500,378484330,2960,2960,2960,2960,0
20240809,181400,378484330,2960,2960,2960,2960,0
20240809,181300,378484330,2960,2960,2960,2960,0
20240809,181200,378484330,2960,2960,2960,2960,0
20240809,181100,378484330,2960,2960,2960,2960,0
20240809,181000,378484330,2960,2960,2960,2960,0
20240809,180900,378484330,2960,2960,2960,2960,0
20240809,180800,378484330,2960,2960,2960,2960,0
20240809,180700,378484330,2960,2960,2960,2960,0
20240809,180600,378484330,2960,2960,2960,2960,0
20240809,180500,378484330,2960,2960,2960,2960,0
20240809,180400,378484330,2960,2960,2960,2960,0
20240809,180300,378484330,2960,2960,2960,2960,0
20240809,180200,378484330,2960,2960,2960,2960,0
20240809,180100,378484330,2960,2960,2960,2960,0
20240809,180000,378484330,2960,2960,2960,2960,0
20240809,175900,378484330,2960,2960,2960,2960,0
20240809,175800,378484330,2960,2960,2960,2960,0
20240809,175700,378484330,2960,2960,2960,2960,0
20240809,175600,378484330,2960,2960,2960,2960,0
20240809,175500,378484330,2960,2960,2960,2960,0
20240809,175400,378484330,2960,2960,2960,2960,0
20240809,175300,378484330,2960,2960,2960,2960,0
20240809,175200,378484330,2960,2960,2960,2960,0
20240809,175100,378484330,2960,2960,2960,2960,0
20240809,175000,378484330,2960,2960,2960,2960,4254
20240809,174900,378484330,2960,2960,2960,2960,0
20240809,174800,378484330,2960,2960,2960,2960,0
20240809,174700,378484330,2960,2960,2960,2960,0
20240809,174600,378484330,2960,2960,2960,2960,0
20240809,174500,378484330,2960,2960,2960,2960,0
20240809,174400,378484330,2960,2960,2960,2960,0
20240809,174300,378484330,2960,2960,2960,2960,0
20240809,174200,378484330,2960,2960,2960,2960,0
20240809,174100,378484330,2960,2960,2960,2960,0
20240809,174000,378484330,2960,2960,2960,2960,0
20240809,173900,378484330,2960,2960,2960,2960,0
20240809,173800,378484330,2960,2960,2960,2960,0
20240809,173700,378484330,2960,2960,2960,2960,0
20240809,173600,378484330,2960,2960,2960,2960,0
20240809,173500,378484330,2960,2960,2960,2960,0
20240809,173400,378484330,2960,2960,2960,2960,0
20240809,173300,378484330,2960,2960,2960,2960,0
20240809,173200,378484330,2960,2960,2960,2960,0
20240809,173100,378484330,2960,2960,2960,2960,0
20240809,173000,378484330,2960,2960,2960,2960,0
20240809,172900,378484330,2960,2960,2960,2960,0
20240809,172800,378484330,2960,2960,2960,2960,0
20240809,172700,378484330,2960,2960,2960,2960,0
20240809,172600,378484330,2960,2960,2960,2960,0
20240809,172500,378484330,2960,2960,2960,2960,0
20240809,172400,378484330,2960,2960,2960,2960,0
20240809,172300,378484330,2960,2960,2960,2960,0
20240809,172200,378484330,2960,2960,2960,2960,0
20240809,172100,378484330,2960,2960,2960,2960,0
20240809,172000,378484330,2960,2960,2960,2960,4254
20240809,171900,378484330,2960,2960,2960,2960,0
20240809,171800,378484330,2960,2960,2960,2960,0
20240809,171700,378484330,2960,2960,2960,2960,0
20240809,171600,378484330,2960,2960,2960,2960,0
20240809,171500,378484330,2960,2960,2960,2960,0
20240809,171400,378484330,2960,2960,2960,2960,0
20240809,171300,378484330,2960,2960,2960,2960,0
20240809,171200,378484330,2960,2960,2960,2960,0
20240809,171100,378484330,2960,2960,2960,2960,0
20240809,171000,378484330,2960,2960,2960,2960,0
20240809,170900,378484330,2960,2960,2960,2960,0
20240809,170800,378484330,2960,2960,2960,2960,0
20240809,170700,378484330,2960,2960,2960,2960,0
20240809,170600,378484330,2960,2960,2960,2960,0
20240809,170500,378484330,2960,2960,2960,2960,0
20240809,170400,378484330,2960,2960,2960,2960,0
20240809,170300,378484330,2960,2960,2960,2960,0
20240809,170200,378484330,2960,2960,2960,2960,0
20240809,170100,378484330,2960,2960,2960,2960,0
20240809,170000,378484330,2960,2960,2960,2960,0
20240809,165900,378484330,2960,2960,2960,2960,0
20240809,165800,378484330,2960,2960,2960,2960,0
20240809,165700,378484330,2960,2960,2960,2960,0
20240809,165600,378484330,2960,2960,2960,2960,0
20240809,165500,378484330,2960,2960,2960,2960,0
20240809,165400,378484330,2960,2960,2960,2960,0
20240809,165300,378484330,2960,2960,2960,2960,0
20240809,165200,378484330,2960,2960,2960,2960,0
20240809,165100,378484330,2960,2960,2960,2960,0
20240809,165000,378484330,2960,2960,2960,2960,4254
20240809,164900,378484330,2960,2960,2960,2960,0
20240809,164800,378484330,2960,2960,2960,2960,0
20240809,164700,378484330,2960,2960,2960,2960,0
20240809,164600,378484330,2960,2960,2960,2960,0
20240809,164500,378484330,2960,2960,2960,2960,0
20240809,164400,378484330,2960,2960,2960,2960,0
20240809,164300,378484330,2960,2960,2960,2960,0
20240809,164200,378484330,2960,2960,2960,2960,0
20240809,164100,378484330,2960,2960,2960,2960,0
20240809,164000,378484330,2960,2960,2960,2960,0
20240809,163900,378484330,2960,2960,2960,2960,0
20240809,163800,378484330,2960,2960,2960,2960,0
20240809,163700,378484330,2960,2960,2960,2960,0
20240809,163600,378484330,2960,2960,2960,2960,0
20240809,163500,378484330,2960,2960,2960,2960,0
20240809,163400,378484330,2960,2960,2960,2960,0
20240809,163300,378484330,2960,2960,2960,2960,0
20240809,163200,378484330,2960,2960,2960,2960,0
20240809,163100,378484330,2960,2960,2960,2960,0
20240809,163000,378484330,2960,2960,2960,2960,0
20240809,162900,378484330,2960,2960,2960,2960,0
20240809,162800,378484330,2960,2960,2960,2960,0
20240809,162700,378484330,2960,2960,2960,2960,0
20240809,162600,378484330,2960,2960,2960,2960,0
20240809,162500,378484330,2960,2960,2960,2960,0
20240809,162400,378484330,2960,2960,2960,2960,0
20240809,162300,378484330,2960,2960,2960,2960,0
20240809,162200,378484330,2960,2960,2960,2960,0
20240809,162100,378484330,2960,2960,2960,2960,0
20240809,162000,378484330,2960,2960,2960,2960,4254
20240809,161900,378484330,2960,2960,2960,2960,0
20240809,161800,378484330,2960,2960,2960,2960,0
20240809,161700,378484330,2960,2960,2960,2960,0
20240809,161600,378484330,2960,2960,2960,2960,0
20240809,161500,378484330,2960,2960,2960,2960,0
20240809,161400,378484330,2960,2960,2960,2960,0
20240809,161300,378484330,2960,2960,2960,2960,0
20240809,161200,378484330,2960,2960,2960,2960,0
20240809,161100,378484330,2960,2960,2960,2960,0
20240809,161000,378484330,2960,2960,2960,2960,0
20240809,160900,378484330,2960,2960,2960,2960,0
20240809,160800,378484330,2960,2960,2960,2960,0
20240809,160700,378484330,2960,2960,2960,2960,0
20240809,160600,378484330,2960,2960,2960,2960,0
20240809,160500,378484330,2960,2960,2960,2960,0
20240809,160400,378484330,2960,2960,2960,2960,0
20240809,160300,378484330,2960,2960,2960,2960,0
20240809,160200,378484330,2960,2960,2960,2960,0
20240809,160100,378484330,2960,2960,2960,2960,0
20240809,160000,378484330,2960,2960,2960,2960,0
20240809,155900,378484330,2960,2960,2960,2960,0
20240809,155800,378484330,2960,2960,2960,2960,0
20240809,155700,378484330,2960,2960,2960,2960,0
20240809,155600,378484330,2960,2960,2960,2960,0
20240809,155500,378484330,2960,2960,2960,2960,0
20240809,155400,378484330,2960,2960,2960,2960,0
20240809,155300,378484330,2960,2960,2960,2960,0
20240809,155200,378484330,2960,2960,2960,2960,0
20240809,155100,378484330,2960,2960,2960,2960,0
20240809,155000,378484330,2960,2960,2960,2960,4254
20240809,154900,378484330,2960,2960,2960,2960,0
20240809,154800,378484330,2960,2960,2960,2960,0
20240809,154700,378484330,2960,2960,2960,2960,0
20240809,154600,378484330,2960,2960,2960,2960,0
20240809,154500,378484330,2960,2960,2960,2960,0
20240809,154400,378484330,2960,2960,2960,2960,0
20240809,154300,378484330,2960,2960,2960,2960,0
20240809,154200,378484330,2960,2960,2960,2960,0
20240809,154100,378484330,2960,2960,2960,2960,0
20240809,154000,378484330,2960,2960,2960,2960,0
20240809,153900,378484330,2960,2960,2960,2960,0
20240809,153800,378484330,2960,2960,2960,2960,0
20240809,153700,378484330,2960,2960,2960,2960,0
20240809,153600,378484330,2960,2960,2960,2960,0
20240809,153500,378484330,2960,2960,2960,2960,0
20240809,153400,378484330,2960,2960,2960,2960,0
20240809,153300,378484330,2960,2960,2960,2960,0
20240809,153200,378484330,2960,2960,2960,2960,0
20240809,153100,378484330,2960,2960,2960,2960,0
20240809,153000,378484330,2960,2960,2960,2960,4254
20240809,152900,365892490,2955,2955,2955,2955,0
20240809,152800,365892490,2955,2955,2955,2955,0
20240809,152700,365892490,2955,2955,2955,2955,0
20240809,152600,365892490,2955,2955,2955,2955,0
20240809,152500,365892490,2955,2955,2955,2955,0
20240809,152400,365892490,2955,2955,2955,2955,0
20240809,152300,365892490,2955,2955,2955,2955,0
20240809,152200,365892490,2955,2955,2955,2955,0
20240809,152100,365892490,2955,2955,2955,2955,0
20240809,152000,365892490,2955,2955,2955,2955,0
20240809,151900,365892490,2955,2955,2955,2955,280
20240809,151800,365065090,2955,2950,2955,2950,191
20240809,151700,364500800,2945,2950,2950,2945,244
20240809,151600,363781105,2950,2950,2955,2950,277
20240809,151500,362963950,2950,2955,2955,2950,151
20240809,151400,362518495,2955,2955,2955,2955,199
20240809,151300,361930450,2955,2955,2955,2955,90
20240809,151200,361664500,2955,2955,2955,2955,47
20240809,151100,361525615,2955,2955,2955,2955,150
20240809,151000,361082365,2955,2955,2955,2955,136
20240809,150900,360680485,2960,2960,2960,2960,0
20240809,150800,360680485,2960,2955,2960,2955,300
20240809,150700,359793485,2960,2960,2960,2960,0
20240809,150600,359793485,2960,2960,2960,2960,100
20240809,150500,359497485,2960,2950,2960,2950,172
20240809,150400,358988910,2955,2955,2955,2955,600
20240809,150300,357215910,2950,2950,2950,2950,46
20240809,150200,357080210,2950,2950,2950,2950,0
20240809,150100,357080210,2950,2950,2950,2950,468
20240809,150000,355699610,2950,2950,2950,2945,545
20240809,145900,354092360,2950,2950,2950,2950,101
20240809,145800,353794410,2945,2945,2945,2945,1
20240809,145700,353791465,2950,2945,2950,2945,492
20240809,145600,352342515,2950,2950,2950,2950,0
20240809,145500,352342515,2950,2945,2950,2945,32
20240809,145400,352248265,2945,2950,2950,2945,399
20240809,145300,351073205,2950,2950,2950,2950,702
20240809,145200,349002305,2955,2955,2955,2955,0
20240809,145100,349002305,2955,2955,2955,2955,2
20240809,145000,348996395,2950,2950,2950,2950,0
20240809,144900,348996395,2950,2950,2955,2950,10
20240809,144800,348966890,2950,2950,2950,2950,27
20240809,144700,348887240,2950,2950,2950,2950,314
20240809,144600,347960940,2950,2950,2950,2950,0
20240809,144500,347960940,2950,2950,2950,2950,1
20240809,144400,347957990,2950,2945,2950,2945,433
20240809,144300,346682640,2950,2955,2955,2950,223
20240809,144200,346024785,2955,2955,2955,2955,1
20240809,144100,346021830,2950,2950,2950,2950,48
20240809,144000,345880230,2955,2940,2955,2940,426
20240809,143900,344627775,2945,2950,2950,2945,606
20240809,143800,342843080,2955,2950,2955,2950,43
20240809,143700,342716215,2950,2950,2950,2950,22
20240809,143600,342651315,2950,2955,2955,2950,240
20240809,143500,341943310,2955,2950,2955,2950,327
20240809,143400,340977055,2950,2950,2950,2950,12
20240809,143300,340941655,2950,2950,2950,2950,1302
20240809,143200,337100755,2945,2945,2945,2945,0
20240809,143100,337100755,2945,2945,2945,2945,32
20240809,143000,337006515,2940,2940,2940,2940,0
20240809,142900,337006515,2940,2940,2940,2940,1526
20240809,142800,332520075,2940,2940,2940,2940,2
20240809,142700,332514195,2940,2940,2940,2940,0
20240809,142600,332514195,2940,2940,2940,2940,3
20240809,142500,332505375,2935,2935,2935,2935,1
20240809,142400,332502440,2940,2935,2940,2935,11
20240809,142300,332470150,2940,2940,2940,2940,0
20240809,142200,332470150,2940,2940,2940,2925,1236
20240809,142100,328847550,2940,2940,2940,2940,0
20240809,142000,328847550,2940,2940,2940,2940,1
20240809,141900,328844610,2935,2935,2935,2935,50
20240809,141800,328697860,2930,2930,2940,2925,1214
20240809,141700,325140825,2930,2935,2935,2930,877
20240809,141600,322570210,2940,2940,2940,2940,2
20240809,141500,322564330,2940,2940,2940,2940,101
20240809,141400,322267390,2945,2945,2945,2945,2
20240809,141300,322261500,2930,2935,2935,2930,449
20240809,141200,320945925,2935,2935,2935,2935,461
20240809,141100,319592890,2940,2935,2940,2935,401
20240809,141000,318415950,2940,2950,2950,2940,1792
20240809,140900,313147120,2945,2945,2945,2945,282
20240809,140800,312316630,2950,2950,2950,2950,1
20240809,140700,312313680,2950,2955,2960,2945,106
20240809,140600,312001445,2945,2945,2945,2945,0
20240809,140500,312001445,2945,2950,2950,2945,200
20240809,140400,311412440,2945,2945,2945,2945,255
20240809,140300,310661465,2945,2945,2945,2945,13
20240809,140200,310623180,2950,2955,2955,2945,540
20240809,140100,309031130,2955,2955,2955,2955,188
20240809,140000,308475590,2960,2955,2960,2955,2
20240809,135900,308469675,2955,2955,2955,2955,100
20240809,135800,308174175,2955,2950,2955,2950,51
20240809,135700,308023720,2950,2945,2950,2945,1723
20240809,135600,302947710,2945,2945,2945,2945,0
20240809,135500,302947710,2945,2945,2945,2945,1
20240809,135400,302944765,2940,2940,2940,2940,0
20240809,135300,302944765,2940,2945,2945,2940,301
20240809,135200,302059820,2945,2945,2945,2945,11
20240809,135100,302027425,2945,2945,2945,2945,1
20240809,135000,302024480,2940,2940,2940,2940,0
20240809,134900,302024480,2940,2940,2940,2940,0
20240809,134800,302024480,2940,2940,2940,2940,507
20240809,134700,300533900,2925,2930,2930,2925,1896
20240809,134600,294979495,2930,2940,2940,2930,650
20240809,134500,293074495,2930,2950,2950,2920,10095
20240809,134400,263490015,2955,2950,2955,2950,556
20240809,134300,261847255,2955,2955,2960,2955,1532
20240809,134200,257320190,2955,2955,2955,2955,645
20240809,134100,255414215,2955,2955,2955,2955,1
20240809,134000,255411260,2955,2955,2955,2955,0
20240809,133900,255411260,2955,2955,2955,2955,4
20240809,133800,255399440,2955,2955,2955,2955,20
20240809,133700,255340340,2955,2955,2955,2955,3
20240809,133600,255331475,2955,2955,2955,2955,1
20240809,133500,255328520,2955,2955,2955,2955,0
20240809,133400,255328520,2955,2955,2955,2955,0
20240809,133300,255328520,2955,2955,2955,2955,2
20240809,133200,255322610,2955,2955,2955,2955,0
20240809,133100,255322610,2955,2955,2955,2955,1
20240809,133000,255319655,2955,2955,2955,2955,151
20240809,132900,254873450,2950,2950,2950,2950,250
20240809,132800,254135950,2955,2955,2955,2955,1
20240809,132700,254132995,2950,2955,2955,2950,501
20240809,132600,252655040,2950,2955,2955,2950,34
20240809,132500,252554595,2955,2955,2955,2955,1
20240809,132400,252551640,2955,2960,2960,2955,100
20240809,132300,252256135,2955,2955,2955,2950,171
20240809,132200,251750930,2960,2960,2960,2960,0
20240809,132100,251750930,2960,2960,2960,2960,1
20240809,132000,251747970,2960,2960,2960,2960,21
20240809,131900,251685810,2960,2960,2960,2960,1
20240809,131800,251682850,2955,2960,2960,2955,7
20240809,131700,251662160,2960,2960,2960,2960,100
20240809,131600,251366160,2960,2955,2960,2955,11
20240809,131500,251333650,2955,2960,2960,2955,152
20240809,131400,250884485,2960,2960,2960,2960,1
20240809,131300,250881525,2955,2955,2955,2955,100
20240809,131200,250586025,2955,2955,2955,2955,2
20240809,131100,250580115,2955,2955,2955,2955,112
20240809,131000,250249155,2955,2955,2960,2955,405
20240809,130900,249052375,2955,2955,2955,2955,79
20240809,130800,248818930,2955,2960,2960,2955,37
20240809,130700,248709485,2960,2960,2960,2960,0
20240809,130600,248709485,2960,2960,2960,2960,1
20240809,130500,248706525,2960,2960,2960,2960,0
20240809,130400,248706525,2960,2955,2960,2955,49
20240809,130300,248561725,2955,2955,2955,2955,0
20240809,130200,248561725,2955,2955,2955,2955,832
20240809,130100,246103165,2950,2950,2950,2950,2
20240809,130000,246097265,2955,2955,2955,2955,2
20240809,125900,246091355,2950,2950,2950,2950,100
20240809,125800,245796355,2950,2950,2950,2950,0
20240809,125700,245796355,2950,2950,2950,2950,0
20240809,125600,245796355,2950,2950,2950,2950,0
20240809,125500,245796355,2950,2950,2950,2950,1
20240809,125400,245793405,2955,2955,2955,2955,0
20240809,125300,245793405,2955,2955,2955,2955,0
20240809,125200,245793405,2955,2955,2955,2955,0
20240809,125100,245793405,2955,2955,2955,2955,0
20240809,125000,245793405,2955,2955,2955,2955,0
20240809,124900,245793405,2955,2955,2955,2955,383
20240809,124800,244661640,2955,2955,2955,2955,0
20240809,124700,244661640,2955,2955,2955,2955,1
20240809,124600,244658685,2950,2950,2950,2950,0
20240809,124500,244658685,2950,2950,2950,2950,0
20240809,124400,244658685,2950,2950,2950,2950,90
20240809,124300,244393185,2940,2940,2940,2940,0
20240809,124200,244393185,2940,2940,2940,2940,0
20240809,124100,244393185,2940,2950,2950,2940,1000
20240809,124000,241451635,2955,2955,2955,2955,0
20240809,123900,241451635,2955,2955,2955,2955,0
20240809,123800,241451635,2955,2955,2955,2955,100
20240809,123700,241156135,2955,2955,2955,2955,0
20240809,123600,241156135,2955,2955,2955,2955,0
20240809,123500,241156135,2955,2955,2955,2955,0
20240809,123400,241156135,2955,2955,2955,2955,1
20240809,123300,241153180,2935,2950,2950,2935,1152
20240809,123200,237763340,2950,2950,2950,2950,113
20240809,123100,237429990,2950,2950,2950,2950,0
20240809,123000,237429990,2950,2950,2950,2950,0
20240809,122900,237429990,2950,2950,2950,2950,38
20240809,122800,237317890,2950,2950,2950,2950,702
20240809,122700,235246990,2950,2950,2950,2950,0
20240809,122600,235246990,2950,2950,2950,2950,0
20240809,122500,235246990,2950,2950,2950,2950,1
20240809,122400,235244040,2955,2955,2955,2955,0
20240809,122300,235244040,2955,2955,2955,2955,0
20240809,122200,235244040,2955,2955,2955,2955,20
20240809,122100,235184940,2955,2955,2955,2955,20
20240809,122000,235125840,2955,2955,2955,2955,664
20240809,121900,233163720,2955,2955,2955,2955,0
20240809,121800,233163720,2955,2955,2955,2955,1
20240809,121700,233160765,2955,2955,2955,2955,340
20240809,121600,232156065,2955,2960,2960,2955,797
20240809,121500,229800895,2960,2960,2960,2960,0
20240809,121400,229800895,2960,2960,2960,2960,0
20240809,121300,229800895,2960,2960,2960,2960,0
20240809,121200,229800895,2960,2960,2960,2960,0
20240809,121100,229800895,2960,2960,2960,2960,33
20240809,121000,229703215,2960,2960,2960,2960,0
20240809,120900,229703215,2960,2960,2960,2960,1000
20240809,120800,226743215,2960,2960,2960,2960,0
20240809,120700,226743215,2960,2955,2960,2955,631
20240809,120600,224878600,2955,2955,2955,2955,2
20240809,120500,224872690,2960,2960,2960,2960,0
20240809,120400,224872690,2960,2960,2960,2960,0
20240809,120300,224872690,2960,2960,2960,2960,0
20240809,120200,224872690,2960,2960,2960,2960,445
20240809,120100,223555490,2965,2965,2965,2965,100
20240809,120000,223258990,2965,2965,2965,2965,0
20240809,115900,223258990,2965,2960,2965,2960,804
20240809,115800,220879125,2960,2960,2960,2960,1
20240809,115700,220876165,2960,2960,2960,2960,2
20240809,115600,220870245,2960,2960,2960,2960,317
20240809,115500,219931925,2965,2960,2965,2960,219
20240809,115400,219282675,2965,2970,2970,2965,81
20240809,115300,219042260,2965,2970,2970,2965,251
20240809,115200,218298040,2970,2965,2970,2965,2
20240809,115100,218292105,2965,2970,2970,2965,7
20240809,115000,218271325,2970,2965,2970,2965,151
20240809,114900,217823470,2965,2965,2965,2965,0
20240809,114800,217823470,2965,2965,2965,2965,1
20240809,114700,217820505,2960,2965,2965,2960,3
20240809,114600,217811615,2965,2965,2965,2965,1
20240809,114500,217808650,2965,2965,2965,2965,600
20240809,114400,216029650,2965,2965,2965,2965,1
20240809,114300,216026685,2965,2965,2965,2965,1
20240809,114200,216023720,2965,2970,2970,2965,200
20240809,114100,215430715,2965,2965,2965,2965,3
20240809,114000,215421820,2970,2965,2970,2965,347
20240809,113900,214392960,2965,2965,2965,2965,1
20240809,113800,214389995,2960,2965,2965,2960,859
20240809,113700,211846850,2965,2965,2965,2965,3
20240809,113600,211837955,2965,2960,2965,2960,125
20240809,113500,211467450,2965,2960,2965,2960,401
20240809,113400,210279980,2965,2960,2965,2960,2
20240809,113300,210274055,2960,2960,2960,2960,0
20240809,113200,210274055,2960,2960,2965,2960,401
20240809,113100,209087090,2960,2965,2965,2960,189
20240809,113000,208527645,2965,2965,2965,2960,252
20240809,112900,207780640,2965,2965,2965,2965,90
20240809,112800,207513790,2965,2960,2965,2960,501
20240809,112700,206029415,2960,2960,2960,2960,14
20240809,112600,205987975,2960,2960,2960,2960,9
20240809,112500,205961335,2960,2960,2960,2960,406
20240809,112400,204759575,2960,2960,2960,2960,1
20240809,112300,204756615,2960,2960,2960,2960,1
20240809,112200,204753655,2960,2960,2960,2960,1
20240809,112100,204750695,2960,2970,2970,2960,285
20240809,112000,203906245,2965,2960,2965,2960,2104
20240809,111900,197668280,2965,2955,2965,2955,4004
20240809,111800,185816440,2955,2950,2955,2950,12
20240809,111700,185781030,2955,2955,2955,2955,0
20240809,111600,185781030,2955,2960,2960,2950,1836
20240809,111500,180354375,2960,2960,2960,2960,2
20240809,111400,180348455,2960,2960,2960,2960,1
20240809,111300,180345495,2960,2960,2960,2960,3
20240809,111200,180336615,2960,2960,2960,2960,1
20240809,111100,180333655,2960,2960,2960,2960,74
20240809,111000,180114615,2955,2955,2955,2955,4
20240809,110900,180102795,2960,2960,2960,2960,321
20240809,110800,179152635,2965,2965,2965,2965,202
20240809,110700,178553705,2965,2965,2965,2965,106
20240809,110600,178239415,2965,2965,2965,2965,201
20240809,110500,177643450,2965,2960,2965,2960,179
20240809,110400,177113105,2965,2965,2965,2965,101
20240809,110300,176813640,2965,2965,2965,2965,2
20240809,110200,176807710,2965,2965,2965,2965,0
20240809,110100,176807710,2965,2955,2965,2955,245
20240809,110000,176082815,2960,2965,2965,2960,2277
20240809,105900,169332260,2965,2970,2970,2965,59
20240809,105800,169157270,2965,2965,2970,2965,231
20240809,105700,168472350,2970,2970,2970,2970,308
20240809,105600,167557590,2965,2965,2965,2965,815
20240809,105500,165141115,2950,2940,2965,2940,5966
20240809,105400,147488325,2940,2940,2955,2940,8592
20240809,105300,122195830,2940,2940,2940,2940,102
20240809,105200,121895950,2940,2940,2940,2940,201
20240809,105100,121305010,2940,2940,2940,2940,101
20240809,105000,121008070,2940,2940,2940,2935,205
20240809,104900,120405870,2940,2940,2940,2940,201
20240809,104800,119814930,2940,2940,2940,2940,104
20240809,104700,119509170,2940,2940,2940,2940,1
20240809,104600,119506230,2935,2940,2940,2935,501
20240809,104500,118035290,2940,2940,2940,2935,701
20240809,104400,115977350,2940,2940,2940,2940,2
20240809,104300,115971470,2940,2940,2940,2940,101
20240809,104200,115674530,2935,2935,2935,2935,205
20240809,104100,115072855,2940,2935,2940,2935,12
20240809,104000,115037625,2940,2940,2940,2935,151
20240809,103900,114593935,2935,2935,2935,2935,453
20240809,103800,113264380,2930,2930,2935,2930,202
20240809,103700,112671520,2930,2930,2935,2930,3
20240809,103600,112662725,2930,2935,2935,2930,1437
20240809,103500,108451640,2940,2940,2940,2940,0
20240809,103400,108451640,2940,2940,2940,2940,1
20240809,103300,108448700,2940,2940,2940,2940,1
20240809,103200,108445760,2940,2940,2940,2940,1
20240809,103100,108442820,2940,2940,2940,2940,2
20240809,103000,108436940,2940,2940,2940,2940,1
20240809,102900,108434000,2940,2935,2940,2935,201
20240809,102800,107844060,2940,2940,2940,2940,1
20240809,102700,107841120,2935,2935,2935,2935,209
20240809,102600,107227705,2935,2935,2935,2930,204
20240809,102500,106628970,2940,2940,2940,2940,201
20240809,102400,106038030,2940,2940,2940,2935,39
20240809,102300,105923540,2940,2940,2940,2940,0
20240809,102200,105923540,2940,2940,2940,2940,5
20240809,102100,105908840,2940,2940,2940,2940,6
20240809,102000,105891200,2940,2940,2940,2940,1
20240809,101900,105888260,2930,2940,2940,2930,6
20240809,101800,105870640,2940,2940,2940,2940,1
20240809,101700,105867700,2935,2935,2935,2935,1
20240809,101600,105864765,2935,2930,2935,2930,971
20240809,101500,103019555,2930,2930,2930,2930,313
20240809,101400,102102465,2930,2930,2935,2930,402
20240809,101300,100924595,2935,2925,2935,2925,604
20240809,101200,99157885,2930,2930,2935,2925,1101
20240809,101100,95932265,2940,2940,2940,2935,990
20240809,101000,93025645,2945,2940,2945,2940,122
20240809,100900,92666960,2945,2945,2945,2940,613
20240809,100800,90864675,2945,2940,2945,2940,185
20240809,100700,90320070,2945,2945,2945,2945,511
20240809,100600,88815175,2945,2945,2945,2945,1
20240809,100500,88812230,2945,2940,2945,2940,95
20240809,100400,88532915,2940,2945,2945,2940,714
20240809,100300,86433750,2940,2940,2940,2940,11
20240809,100200,86401410,2945,2935,2945,2935,2439
20240809,100100,79230485,2935,2940,2940,2935,726
20240809,100000,77099070,2940,2940,2940,2940,4
20240809,095900,77087310,2940,2935,2940,2935,7
20240809,095800,77066760,2935,2935,2935,2935,367
20240809,095700,75989615,2940,2940,2940,2940,1
20240809,095600,75986675,2935,2935,2935,2935,10
20240809,095500,75957325,2940,2940,2940,2940,11
20240809,095400,75924985,2935,2940,2940,2935,322
20240809,095300,74979205,2940,2940,2940,2940,50
20240809,095200,74832205,2940,2945,2945,2940,152
20240809,095100,74384815,2945,2945,2945,2940,134
20240809,095000,73990730,2950,2950,2950,2950,102
20240809,094900,73689830,2950,2950,2950,2950,300
20240809,094800,72804830,2950,2950,2950,2950,0
20240809,094700,72804830,2950,2945,2950,2935,336
20240809,094600,71815140,2945,2940,2945,2940,1036
20240809,094500,68766690,2935,2930,2935,2930,350
20240809,094400,67739490,2940,2935,2940,2935,180
20240809,094300,67211140,2940,2930,2940,2925,105
20240809,094200,66903495,2935,2940,2940,2935,345
20240809,094100,65890910,2945,2945,2945,2945,26
20240809,094000,65814340,2945,2945,2945,2945,0
20240809,093900,65814340,2945,2940,2945,2935,271
20240809,093800,65018615,2945,2945,2945,2945,5
20240809,093700,65003890,2940,2945,2945,2940,7
20240809,093600,64983280,2945,2945,2945,2945,74
20240809,093500,64765350,2945,2945,2945,2945,60
20240809,093400,64588650,2940,2945,2945,2940,1050
20240809,093300,61496650,2945,2945,2945,2945,105
20240809,093200,61187425,2940,2945,2945,2940,700
20240809,093100,59128425,2940,2930,2945,2930,1792
20240809,093000,53864920,2930,2920,2930,2920,2514
20240809,092900,46505200,2920,2920,2920,2920,214
20240809,092800,45880320,2920,2915,2920,2915,503
20240809,092700,44414070,2910,2910,2910,2905,2072
20240809,092600,38386265,2905,2910,2910,2905,981
20240809,092500,35535105,2905,2910,2910,2905,838
20240809,092400,33097170,2920,2910,2920,2910,207
20240809,092300,32494790,2915,2920,2920,2915,102
20240809,092200,32197450,2920,2920,2920,2915,1241
20240809,092100,28574230,2920,2930,2930,2920,187
20240809,092000,28028110,2930,2930,2930,2930,1
20240809,091900,28025180,2920,2920,2920,2920,0
20240809,091800,28025180,2920,2930,2930,2920,107
20240809,091700,27712620,2930,2930,2930,2930,204
20240809,091600,27114900,2925,2925,2925,2925,25
20240809,091500,27041775,2920,2930,2930,2915,317
20240809,091400,26116205,2920,2925,2935,2910,3638
20240809,091300,15467810,2925,2910,2925,2910,312
20240809,091200,14557665,2915,2910,2915,2910,253
20240809,091100,13821175,2905,2910,2910,2900,55
20240809,091000,13661555,2900,2905,2905,2900,64
20240809,090900,13475945,2915,2890,2915,2890,410
20240809,090800,12286510,2890,2900,2900,2890,82
20240809,090700,12048780,2905,2890,2905,2890,460
20240809,090600,10719365,2890,2890,2890,2890,409
20240809,090500,9537355,2890,2890,2910,2890,190
20240809,090400,8988235,2885,2900,2900,2885,435
20240809,090300,7730490,2915,2890,2915,2890,30
20240809,090200,7643340,2890,2900,2920,2890,674
20240809,090100,5690240,2925,2925,2925,2925,6
20240809,090000,5672690,2900,2870,2900,2870,1966