KissMeData/037270/min/candle-20240905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,191900,608058445,2480,2480,2480,2480,10907
20240905,191800,608058445,2480,2480,2480,2480,0
20240905,191700,608058445,2480,2480,2480,2480,0
20240905,191600,608058445,2480,2480,2480,2480,0
20240905,191500,608058445,2480,2480,2480,2480,0
20240905,191400,608058445,2480,2480,2480,2480,0
20240905,191300,608058445,2480,2480,2480,2480,0
20240905,191200,608058445,2480,2480,2480,2480,0
20240905,191100,608058445,2480,2480,2480,2480,0
20240905,191000,608058445,2480,2480,2480,2480,0
20240905,190900,608058445,2480,2480,2480,2480,0
20240905,190800,608058445,2480,2480,2480,2480,0
20240905,190700,608058445,2480,2480,2480,2480,0
20240905,190600,608058445,2480,2480,2480,2480,0
20240905,190500,608058445,2480,2480,2480,2480,0
20240905,190400,608058445,2480,2480,2480,2480,0
20240905,190300,608058445,2480,2480,2480,2480,0
20240905,190200,608058445,2480,2480,2480,2480,0
20240905,190100,608058445,2480,2480,2480,2480,0
20240905,190000,608058445,2480,2480,2480,2480,0
20240905,185900,608058445,2480,2480,2480,2480,0
20240905,185800,608058445,2480,2480,2480,2480,0
20240905,185700,608058445,2480,2480,2480,2480,0
20240905,185600,608058445,2480,2480,2480,2480,0
20240905,185500,608058445,2480,2480,2480,2480,0
20240905,185400,608058445,2480,2480,2480,2480,0
20240905,185300,608058445,2480,2480,2480,2480,0
20240905,185200,608058445,2480,2480,2480,2480,0
20240905,185100,608058445,2480,2480,2480,2480,0
20240905,185000,608058445,2480,2480,2480,2480,0
20240905,184900,608058445,2480,2480,2480,2480,10907
20240905,184800,608058445,2480,2480,2480,2480,0
20240905,184700,608058445,2480,2480,2480,2480,0
20240905,184600,608058445,2480,2480,2480,2480,0
20240905,184500,608058445,2480,2480,2480,2480,0
20240905,184400,608058445,2480,2480,2480,2480,0
20240905,184300,608058445,2480,2480,2480,2480,0
20240905,184200,608058445,2480,2480,2480,2480,0
20240905,184100,608058445,2480,2480,2480,2480,0
20240905,184000,608058445,2480,2480,2480,2480,0
20240905,183900,608058445,2480,2480,2480,2480,0
20240905,183800,608058445,2480,2480,2480,2480,0
20240905,183700,608058445,2480,2480,2480,2480,0
20240905,183600,608058445,2480,2480,2480,2480,0
20240905,183500,608058445,2480,2480,2480,2480,0
20240905,183400,608058445,2480,2480,2480,2480,0
20240905,183300,608058445,2480,2480,2480,2480,0
20240905,183200,608058445,2480,2480,2480,2480,0
20240905,183100,608058445,2480,2480,2480,2480,0
20240905,183000,608058445,2480,2480,2480,2480,0
20240905,182900,608058445,2480,2480,2480,2480,0
20240905,182800,608058445,2480,2480,2480,2480,0
20240905,182700,608058445,2480,2480,2480,2480,0
20240905,182600,608058445,2480,2480,2480,2480,0
20240905,182500,608058445,2480,2480,2480,2480,0
20240905,182400,608058445,2480,2480,2480,2480,0
20240905,182300,608058445,2480,2480,2480,2480,0
20240905,182200,608058445,2480,2480,2480,2480,0
20240905,182100,608058445,2480,2480,2480,2480,0
20240905,182000,608058445,2480,2480,2480,2480,0
20240905,181900,608058445,2480,2480,2480,2480,10907
20240905,181800,608058445,2480,2480,2480,2480,0
20240905,181700,608058445,2480,2480,2480,2480,0
20240905,181600,608058445,2480,2480,2480,2480,0
20240905,181500,608058445,2480,2480,2480,2480,0
20240905,181400,608058445,2480,2480,2480,2480,0
20240905,181300,608058445,2480,2480,2480,2480,0
20240905,181200,608058445,2480,2480,2480,2480,0
20240905,181100,608058445,2480,2480,2480,2480,0
20240905,181000,608058445,2480,2480,2480,2480,0
20240905,180900,608058445,2480,2480,2480,2480,0
20240905,180800,608058445,2480,2480,2480,2480,0
20240905,180700,608058445,2480,2480,2480,2480,0
20240905,180600,608058445,2480,2480,2480,2480,0
20240905,180500,608058445,2480,2480,2480,2480,0
20240905,180400,608058445,2480,2480,2480,2480,0
20240905,180300,608058445,2480,2480,2480,2480,0
20240905,180200,608058445,2480,2480,2480,2480,0
20240905,180100,608058445,2480,2480,2480,2480,0
20240905,180000,608058445,2480,2480,2480,2480,0
20240905,175900,608058445,2480,2480,2480,2480,0
20240905,175800,608058445,2480,2480,2480,2480,0
20240905,175700,608058445,2480,2480,2480,2480,0
20240905,175600,608058445,2480,2480,2480,2480,0
20240905,175500,608058445,2480,2480,2480,2480,0
20240905,175400,608058445,2480,2480,2480,2480,0
20240905,175300,608058445,2480,2480,2480,2480,0
20240905,175200,608058445,2480,2480,2480,2480,0
20240905,175100,608058445,2480,2480,2480,2480,0
20240905,175000,608058445,2480,2480,2480,2480,0
20240905,174900,608058445,2480,2480,2480,2480,10907
20240905,174800,608058445,2480,2480,2480,2480,0
20240905,174700,608058445,2480,2480,2480,2480,0
20240905,174600,608058445,2480,2480,2480,2480,0
20240905,174500,608058445,2480,2480,2480,2480,0
20240905,174400,608058445,2480,2480,2480,2480,0
20240905,174300,608058445,2480,2480,2480,2480,0
20240905,174200,608058445,2480,2480,2480,2480,0
20240905,174100,608058445,2480,2480,2480,2480,0
20240905,174000,608058445,2480,2480,2480,2480,0
20240905,173900,608058445,2480,2480,2480,2480,0
20240905,173800,608058445,2480,2480,2480,2480,0
20240905,173700,608058445,2480,2480,2480,2480,0
20240905,173600,608058445,2480,2480,2480,2480,0
20240905,173500,608058445,2480,2480,2480,2480,0
20240905,173400,608058445,2480,2480,2480,2480,0
20240905,173300,608058445,2480,2480,2480,2480,0
20240905,173200,608058445,2480,2480,2480,2480,0
20240905,173100,608058445,2480,2480,2480,2480,0
20240905,173000,608058445,2480,2480,2480,2480,0
20240905,172900,608058445,2480,2480,2480,2480,0
20240905,172800,608058445,2480,2480,2480,2480,0
20240905,172700,608058445,2480,2480,2480,2480,0
20240905,172600,608058445,2480,2480,2480,2480,0
20240905,172500,608058445,2480,2480,2480,2480,0
20240905,172400,608058445,2480,2480,2480,2480,0
20240905,172300,608058445,2480,2480,2480,2480,0
20240905,172200,608058445,2480,2480,2480,2480,0
20240905,172100,608058445,2480,2480,2480,2480,0
20240905,172000,608058445,2480,2480,2480,2480,0
20240905,171900,608058445,2480,2480,2480,2480,10907
20240905,171800,608058445,2480,2480,2480,2480,0
20240905,171700,608058445,2480,2480,2480,2480,0
20240905,171600,608058445,2480,2480,2480,2480,0
20240905,171500,608058445,2480,2480,2480,2480,0
20240905,171400,608058445,2480,2480,2480,2480,0
20240905,171300,608058445,2480,2480,2480,2480,0
20240905,171200,608058445,2480,2480,2480,2480,0
20240905,171100,608058445,2480,2480,2480,2480,0
20240905,171000,608058445,2480,2480,2480,2480,0
20240905,170900,608058445,2480,2480,2480,2480,0
20240905,170800,608058445,2480,2480,2480,2480,0
20240905,170700,608058445,2480,2480,2480,2480,0
20240905,170600,608058445,2480,2480,2480,2480,0
20240905,170500,608058445,2480,2480,2480,2480,0
20240905,170400,608058445,2480,2480,2480,2480,0
20240905,170300,608058445,2480,2480,2480,2480,0
20240905,170200,608058445,2480,2480,2480,2480,0
20240905,170100,608058445,2480,2480,2480,2480,0
20240905,170000,608058445,2480,2480,2480,2480,0
20240905,165900,608058445,2480,2480,2480,2480,0
20240905,165800,608058445,2480,2480,2480,2480,0
20240905,165700,608058445,2480,2480,2480,2480,0
20240905,165600,608058445,2480,2480,2480,2480,0
20240905,165500,608058445,2480,2480,2480,2480,0
20240905,165400,608058445,2480,2480,2480,2480,0
20240905,165300,608058445,2480,2480,2480,2480,0
20240905,165200,608058445,2480,2480,2480,2480,0
20240905,165100,608058445,2480,2480,2480,2480,0
20240905,165000,608058445,2480,2480,2480,2480,0
20240905,164900,608058445,2480,2480,2480,2480,10907
20240905,164800,608058445,2480,2480,2480,2480,0
20240905,164700,608058445,2480,2480,2480,2480,0
20240905,164600,608058445,2480,2480,2480,2480,0
20240905,164500,608058445,2480,2480,2480,2480,0
20240905,164400,608058445,2480,2480,2480,2480,0
20240905,164300,608058445,2480,2480,2480,2480,0
20240905,164200,608058445,2480,2480,2480,2480,0
20240905,164100,608058445,2480,2480,2480,2480,0
20240905,164000,608058445,2480,2480,2480,2480,0
20240905,163900,608058445,2480,2480,2480,2480,0
20240905,163800,608058445,2480,2480,2480,2480,0
20240905,163700,608058445,2480,2480,2480,2480,0
20240905,163600,608058445,2480,2480,2480,2480,0
20240905,163500,608058445,2480,2480,2480,2480,0
20240905,163400,608058445,2480,2480,2480,2480,0
20240905,163300,608058445,2480,2480,2480,2480,0
20240905,163200,608058445,2480,2480,2480,2480,0
20240905,163100,608058445,2480,2480,2480,2480,0
20240905,163000,608058445,2480,2480,2480,2480,0
20240905,162900,608058445,2480,2480,2480,2480,0
20240905,162800,608058445,2480,2480,2480,2480,0
20240905,162700,608058445,2480,2480,2480,2480,0
20240905,162600,608058445,2480,2480,2480,2480,0
20240905,162500,608058445,2480,2480,2480,2480,0
20240905,162400,608058445,2480,2480,2480,2480,0
20240905,162300,608058445,2480,2480,2480,2480,0
20240905,162200,608058445,2480,2480,2480,2480,0
20240905,162100,608058445,2480,2480,2480,2480,0
20240905,162000,608058445,2480,2480,2480,2480,0
20240905,161900,608058445,2480,2480,2480,2480,10907
20240905,161800,608058445,2480,2480,2480,2480,0
20240905,161700,608058445,2480,2480,2480,2480,0
20240905,161600,608058445,2480,2480,2480,2480,0
20240905,161500,608058445,2480,2480,2480,2480,0
20240905,161400,608058445,2480,2480,2480,2480,0
20240905,161300,608058445,2480,2480,2480,2480,0
20240905,161200,608058445,2480,2480,2480,2480,0
20240905,161100,608058445,2480,2480,2480,2480,0
20240905,161000,608058445,2480,2480,2480,2480,0
20240905,160900,608058445,2480,2480,2480,2480,0
20240905,160800,608058445,2480,2480,2480,2480,0
20240905,160700,608058445,2480,2480,2480,2480,0
20240905,160600,608058445,2480,2480,2480,2480,0
20240905,160500,608058445,2480,2480,2480,2480,0
20240905,160400,608058445,2480,2480,2480,2480,0
20240905,160300,608058445,2480,2480,2480,2480,0
20240905,160200,608058445,2480,2480,2480,2480,0
20240905,160100,608058445,2480,2480,2480,2480,0
20240905,160000,608058445,2480,2480,2480,2480,0
20240905,155900,608058445,2480,2480,2480,2480,0
20240905,155800,608058445,2480,2480,2480,2480,0
20240905,155700,608058445,2480,2480,2480,2480,0
20240905,155600,608058445,2480,2480,2480,2480,0
20240905,155500,608058445,2480,2480,2480,2480,0
20240905,155400,608058445,2480,2480,2480,2480,0
20240905,155300,608058445,2480,2480,2480,2480,0
20240905,155200,608058445,2480,2480,2480,2480,0
20240905,155100,608058445,2480,2480,2480,2480,0
20240905,155000,608058445,2480,2480,2480,2480,0
20240905,154900,608058445,2480,2480,2480,2480,10907
20240905,154800,608058445,2480,2480,2480,2480,0
20240905,154700,608058445,2480,2480,2480,2480,0
20240905,154600,608058445,2480,2480,2480,2480,0
20240905,154500,608058445,2480,2480,2480,2480,0
20240905,154400,608058445,2480,2480,2480,2480,0
20240905,154300,608058445,2480,2480,2480,2480,0
20240905,154200,608058445,2480,2480,2480,2480,0
20240905,154100,608058445,2480,2480,2480,2480,0
20240905,154000,608058445,2480,2480,2480,2480,0
20240905,153900,608058445,2480,2480,2480,2480,0
20240905,153800,608058445,2480,2480,2480,2480,0
20240905,153700,608058445,2480,2480,2480,2480,0
20240905,153600,608058445,2480,2480,2480,2480,0
20240905,153500,608058445,2480,2480,2480,2480,0
20240905,153400,608058445,2480,2480,2480,2480,0
20240905,153300,608058445,2480,2480,2480,2480,0
20240905,153200,608058445,2480,2480,2480,2480,0
20240905,153100,608058445,2480,2480,2480,2480,0
20240905,153000,608058445,2480,2480,2480,2480,10907
20240905,152900,581009085,2510,2510,2510,2510,0
20240905,152800,581009085,2510,2510,2510,2510,0
20240905,152700,581009085,2510,2510,2510,2510,0
20240905,152600,581009085,2510,2510,2510,2510,0
20240905,152500,581009085,2510,2510,2510,2510,0
20240905,152400,581009085,2510,2510,2510,2510,0
20240905,152300,581009085,2510,2510,2510,2510,0
20240905,152200,581009085,2510,2510,2510,2510,0
20240905,152100,581009085,2510,2510,2510,2510,0
20240905,152000,581009085,2510,2510,2510,2510,0
20240905,151900,581009085,2510,2510,2510,2500,3012
20240905,151800,573478670,2510,2510,2510,2505,203
20240905,151700,572969145,2505,2510,2510,2505,2
20240905,151600,572964130,2510,2500,2510,2500,102
20240905,151500,572709110,2500,2500,2500,2500,79
20240905,151400,572511610,2500,2500,2510,2500,1077
20240905,151300,569818515,2500,2500,2500,2500,0
20240905,151200,569818515,2500,2500,2500,2500,1
20240905,151100,569816015,2510,2510,2510,2510,40
20240905,151000,569715615,2505,2505,2510,2495,781
20240905,150900,567760685,2510,2510,2510,2510,0
20240905,150800,567760685,2510,2505,2510,2500,27
20240905,150700,567693115,2510,2515,2515,2510,77
20240905,150600,567499840,2515,2515,2515,2515,899
20240905,150500,565238855,2515,2515,2515,2515,8
20240905,150400,565218735,2510,2510,2510,2510,98
20240905,150300,564972755,2510,2510,2510,2505,3
20240905,150200,564965230,2510,2505,2510,2505,1702
20240905,150100,560701715,2510,2510,2510,2510,1
20240905,150000,560699205,2505,2500,2505,2500,1356
20240905,145900,557303425,2500,2505,2505,2500,3
20240905,145800,557295915,2505,2505,2505,2505,502
20240905,145700,556038405,2510,2510,2510,2510,20
20240905,145600,555988205,2510,2505,2510,2505,1345
20240905,145500,552617255,2510,2510,2510,2510,1
20240905,145400,552614745,2510,2510,2510,2510,540
20240905,145300,551259345,2510,2510,2510,2510,12
20240905,145200,551229225,2510,2510,2510,2510,1
20240905,145100,551226715,2510,2510,2510,2510,10
20240905,145000,551201615,2510,2510,2510,2510,208
20240905,144900,550679535,2505,2505,2505,2505,100
20240905,144800,550429035,2505,2505,2505,2505,0
20240905,144700,550429035,2505,2505,2505,2505,0
20240905,144600,550429035,2505,2505,2505,2505,10
20240905,144500,550403985,2505,2505,2505,2505,148
20240905,144400,550033245,2505,2510,2510,2505,11
20240905,144300,550005685,2510,2510,2510,2510,0
20240905,144200,550005685,2510,2510,2510,2510,0
20240905,144100,550005685,2510,2510,2510,2510,136
20240905,144000,549664325,2510,2510,2510,2510,119
20240905,143900,549365635,2505,2510,2510,2505,2
20240905,143800,549360620,2510,2500,2510,2500,1074
20240905,143700,546670190,2500,2500,2500,2500,0
20240905,143600,546670190,2500,2490,2500,2485,1103
20240905,143500,543928475,2495,2495,2495,2495,2
20240905,143400,543923485,2500,2495,2500,2495,1569
20240905,143300,540003180,2495,2495,2495,2495,162
20240905,143200,539598990,2500,2500,2500,2500,0
20240905,143100,539598990,2500,2500,2500,2495,1116
20240905,143000,536812060,2505,2505,2505,2505,0
20240905,142900,536812060,2505,2505,2505,2505,1
20240905,142800,536809555,2495,2495,2495,2495,122
20240905,142700,536505165,2495,2505,2505,2495,119
20240905,142600,536208070,2505,2505,2505,2505,0
20240905,142500,536208070,2505,2505,2505,2505,0
20240905,142400,536208070,2505,2500,2505,2500,6
20240905,142300,536193065,2505,2505,2505,2505,0
20240905,142200,536193065,2505,2505,2505,2505,10
20240905,142100,536168015,2505,2505,2505,2505,1
20240905,142000,536165510,2500,2500,2500,2500,172
20240905,141900,535735510,2505,2500,2505,2500,151
20240905,141800,535358005,2505,2505,2505,2505,0
20240905,141700,535358005,2505,2505,2505,2505,1
20240905,141600,535355500,2505,2505,2505,2505,0
20240905,141500,535355500,2505,2500,2505,2500,120
20240905,141400,535055400,2500,2500,2500,2500,13
20240905,141300,535022900,2505,2505,2505,2505,0
20240905,141200,535022900,2505,2505,2505,2505,0
20240905,141100,535022900,2505,2505,2505,2505,0
20240905,141000,535022900,2505,2505,2505,2505,0
20240905,140900,535022900,2505,2500,2505,2500,3
20240905,140800,535015395,2495,2495,2495,2495,100
20240905,140700,534765895,2495,2500,2500,2495,100
20240905,140600,534516390,2500,2500,2500,2500,10
20240905,140500,534491390,2505,2505,2505,2505,0
20240905,140400,534491390,2505,2500,2505,2500,24
20240905,140300,534431295,2505,2505,2505,2505,0
20240905,140200,534431295,2505,2505,2505,2505,0
20240905,140100,534431295,2505,2505,2505,2505,1
20240905,140000,534428790,2490,2490,2490,2490,0
20240905,135900,534428790,2490,2490,2490,2490,792
20240905,135800,532456710,2495,2505,2505,2495,1712
20240905,135700,528180815,2510,2510,2510,2510,0
20240905,135600,528180815,2510,2510,2510,2510,20
20240905,135500,528130615,2510,2510,2510,2510,1
20240905,135400,528128105,2510,2510,2510,2510,64
20240905,135300,527967465,2510,2510,2510,2510,0
20240905,135200,527967465,2510,2510,2510,2510,19
20240905,135100,527919775,2510,2510,2510,2510,368
20240905,135000,526996095,2510,2510,2510,2510,438
20240905,134900,525896715,2510,2510,2510,2510,0
20240905,134800,525896715,2510,2510,2510,2510,0
20240905,134700,525896715,2510,2510,2510,2510,0
20240905,134600,525896715,2510,2510,2510,2510,10
20240905,134500,525871615,2510,2505,2510,2505,210
20240905,134400,525345465,2510,2510,2510,2510,0
20240905,134300,525345465,2510,2505,2510,2505,53
20240905,134200,525212690,2510,2510,2510,2510,0
20240905,134100,525212690,2510,2510,2510,2510,20
20240905,134000,525162490,2510,2510,2510,2510,0
20240905,133900,525162490,2510,2510,2510,2510,0
20240905,133800,525162490,2510,2510,2510,2510,0
20240905,133700,525162490,2510,2510,2510,2510,0
20240905,133600,525162490,2510,2510,2510,2510,9
20240905,133500,525139900,2510,2510,2510,2510,0
20240905,133400,525139900,2510,2510,2510,2510,48
20240905,133300,525019420,2505,2505,2505,2505,298
20240905,133200,524272930,2505,2505,2505,2505,10
20240905,133100,524247880,2505,2505,2505,2505,0
20240905,133000,524247880,2505,2510,2510,2505,19
20240905,132900,524200240,2510,2510,2510,2510,19
20240905,132800,524152550,2505,2505,2505,2505,1
20240905,132700,524150045,2510,2510,2510,2510,76
20240905,132600,523959285,2510,2515,2515,2510,269
20240905,132500,523283500,2510,2510,2510,2510,0
20240905,132400,523283500,2510,2515,2515,2510,19
20240905,132300,523235785,2515,2515,2515,2515,0
20240905,132200,523235785,2515,2515,2515,2515,94
20240905,132100,522999375,2520,2515,2520,2515,9
20240905,132000,522976720,2515,2520,2520,2515,11
20240905,131900,522949005,2515,2515,2515,2515,5
20240905,131800,522936430,2515,2515,2515,2515,45
20240905,131700,522823255,2510,2505,2510,2505,1555
20240905,131600,518920245,2500,2500,2500,2500,0
20240905,131500,518920245,2500,2500,2500,2500,1208
20240905,131400,515900245,2500,2500,2500,2500,0
20240905,131300,515900245,2500,2500,2500,2500,0
20240905,131200,515900245,2500,2500,2500,2500,1384
20240905,131100,512440245,2505,2505,2505,2505,20
20240905,131000,512390145,2505,2505,2505,2505,0
20240905,130900,512390145,2505,2505,2505,2505,1
20240905,130800,512387640,2505,2505,2505,2505,0
20240905,130700,512387640,2505,2505,2505,2505,0
20240905,130600,512387640,2505,2500,2505,2500,23
20240905,130500,512330045,2500,2500,2500,2500,7
20240905,130400,512312545,2500,2500,2500,2500,15
20240905,130300,512275045,2500,2500,2500,2500,3501
20240905,130200,503522545,2495,2495,2500,2495,638
20240905,130100,501928050,2495,2490,2495,2490,81
20240905,130000,501726255,2490,2490,2490,2490,0
20240905,125900,501726255,2490,2500,2500,2490,455
20240905,125800,500592720,2500,2500,2500,2500,120
20240905,125700,500292720,2500,2505,2505,2500,4278
20240905,125600,489595410,2520,2520,2520,2520,19
20240905,125500,489547530,2520,2520,2520,2520,19
20240905,125400,489499650,2505,2505,2505,2505,0
20240905,125300,489499650,2505,2505,2505,2505,0
20240905,125200,489499650,2505,2510,2510,2505,510
20240905,125100,488221980,2520,2520,2520,2520,0
20240905,125000,488221980,2520,2520,2520,2520,1
20240905,124900,488219460,2520,2515,2520,2515,3
20240905,124800,488211910,2505,2505,2505,2505,45
20240905,124700,488099185,2505,2510,2510,2505,400
20240905,124600,487096160,2520,2520,2520,2520,0
20240905,124500,487096160,2520,2520,2520,2520,0
20240905,124400,487096160,2520,2520,2520,2520,0
20240905,124300,487096160,2520,2520,2520,2520,19
20240905,124200,487048280,2520,2515,2520,2515,501
20240905,124100,485788260,2515,2520,2520,2515,501
20240905,124000,484528240,2515,2515,2515,2515,0
20240905,123900,484528240,2515,2520,2520,2515,6
20240905,123800,484513125,2520,2520,2520,2520,0
20240905,123700,484513125,2520,2520,2520,2520,0
20240905,123600,484513125,2520,2520,2520,2520,0
20240905,123500,484513125,2520,2525,2525,2520,2
20240905,123400,484508080,2515,2515,2515,2515,0
20240905,123300,484508080,2515,2515,2515,2515,15
20240905,123200,484470355,2525,2525,2525,2525,19
20240905,123100,484422380,2525,2525,2525,2525,9
20240905,123000,484399655,2530,2530,2530,2530,0
20240905,122900,484399655,2530,2530,2530,2530,0
20240905,122800,484399655,2530,2530,2530,2530,1
20240905,122700,484397125,2515,2530,2530,2515,121
20240905,122600,484092510,2530,2530,2530,2530,0
20240905,122500,484092510,2530,2530,2530,2530,0
20240905,122400,484092510,2530,2530,2530,2530,0
20240905,122300,484092510,2530,2530,2530,2530,0
20240905,122200,484092510,2530,2530,2530,2530,2
20240905,122100,484087450,2530,2525,2530,2525,1416
20240905,122000,480512045,2530,2530,2530,2530,19
20240905,121900,480463975,2530,2530,2530,2530,0
20240905,121800,480463975,2530,2530,2530,2530,478
20240905,121700,479254635,2530,2530,2530,2530,0
20240905,121600,479254635,2530,2530,2530,2530,0
20240905,121500,479254635,2530,2530,2530,2530,0
20240905,121400,479254635,2530,2530,2530,2530,10
20240905,121300,479229335,2535,2535,2535,2535,1
20240905,121200,479226800,2530,2530,2530,2530,0
20240905,121100,479226800,2530,2530,2530,2530,0
20240905,121000,479226800,2530,2530,2530,2530,0
20240905,120900,479226800,2530,2535,2535,2530,62
20240905,120800,479069770,2530,2530,2530,2530,0
20240905,120700,479069770,2530,2530,2530,2530,0
20240905,120600,479069770,2530,2530,2530,2530,170
20240905,120500,478639670,2530,2530,2530,2530,350
20240905,120400,477754170,2530,2530,2530,2530,0
20240905,120300,477754170,2530,2530,2530,2530,0
20240905,120200,477754170,2530,2525,2530,2525,2639
20240905,120100,471082500,2520,2520,2520,2520,100
20240905,120000,470830500,2525,2525,2525,2525,0
20240905,115900,470830500,2525,2525,2525,2525,0
20240905,115800,470830500,2525,2520,2525,2520,1083
20240905,115700,468096340,2525,2520,2525,2520,5667
20240905,115600,453814575,2520,2520,2520,2520,18
20240905,115500,453769215,2525,2525,2525,2525,0
20240905,115400,453769215,2525,2525,2525,2525,9
20240905,115300,453746490,2525,2525,2525,2525,0
20240905,115200,453746490,2525,2525,2525,2525,0
20240905,115100,453746490,2525,2525,2525,2525,0
20240905,115000,453746490,2525,2525,2525,2525,0
20240905,114900,453746490,2525,2525,2525,2525,0
20240905,114800,453746490,2525,2525,2525,2525,0
20240905,114700,453746490,2525,2525,2525,2525,1
20240905,114600,453743965,2520,2525,2525,2520,220
20240905,114500,453189465,2525,2525,2525,2525,0
20240905,114400,453189465,2525,2525,2525,2525,185
20240905,114300,452722340,2525,2525,2525,2525,0
20240905,114200,452722340,2525,2525,2525,2525,0
20240905,114100,452722340,2525,2525,2525,2525,0
20240905,114000,452722340,2525,2525,2525,2525,1
20240905,113900,452719815,2530,2530,2530,2530,0
20240905,113800,452719815,2530,2530,2530,2530,1
20240905,113700,452717285,2520,2520,2520,2520,0
20240905,113600,452717285,2520,2520,2520,2520,1
20240905,113500,452714765,2535,2535,2535,2535,0
20240905,113400,452714765,2535,2535,2535,2535,20
20240905,113300,452664065,2535,2525,2535,2525,370
20240905,113200,451729800,2510,2510,2510,2510,0
20240905,113100,451729800,2510,2510,2510,2510,0
20240905,113000,451729800,2510,2515,2515,2510,205
20240905,112900,451214250,2530,2530,2530,2530,0
20240905,112800,451214250,2530,2530,2530,2530,0
20240905,112700,451214250,2530,2530,2530,2530,500
20240905,112600,449949250,2535,2535,2535,2535,0
20240905,112500,449949250,2535,2535,2535,2535,0
20240905,112400,449949250,2535,2535,2535,2535,1
20240905,112300,449946715,2535,2525,2540,2525,314
20240905,112200,449153690,2505,2505,2505,2505,0
20240905,112100,449153690,2505,2515,2515,2505,1672
20240905,112000,444955390,2515,2515,2515,2510,3066
20240905,111900,437254090,2540,2535,2540,2535,45
20240905,111800,437139865,2540,2520,2540,2510,802
20240905,111700,435118620,2520,2520,2520,2520,0
20240905,111600,435118620,2520,2520,2520,2520,50
20240905,111500,434992620,2515,2525,2525,2515,4200
20240905,111400,424429600,2520,2520,2520,2520,0
20240905,111300,424429600,2520,2525,2525,2520,3000
20240905,111200,416869290,2535,2535,2535,2535,0
20240905,111100,416869290,2535,2535,2535,2535,20
20240905,111000,416818590,2525,2530,2530,2525,2955
20240905,110900,409357115,2530,2540,2540,2530,2303
20240905,110800,403520775,2540,2540,2540,2540,0
20240905,110700,403520775,2540,2555,2555,2540,3958
20240905,110600,393453735,2555,2555,2555,2555,0
20240905,110500,393453735,2555,2555,2570,2555,441
20240905,110400,392326965,2570,2570,2570,2570,0
20240905,110300,392326965,2570,2570,2570,2570,0
20240905,110200,392326965,2570,2570,2570,2570,0
20240905,110100,392326965,2570,2570,2570,2570,0
20240905,110000,392326965,2570,2565,2570,2565,20
20240905,105900,392275570,2555,2560,2560,2555,6
20240905,105800,392260235,2555,2555,2555,2555,84
20240905,105700,392045615,2555,2555,2555,2555,1225
20240905,105600,388915740,2555,2575,2575,2555,3421
20240905,105500,380156935,2575,2575,2575,2575,2
20240905,105400,380151785,2575,2570,2575,2570,20
20240905,105300,380100290,2565,2565,2565,2565,1197
20240905,105200,377029985,2565,2570,2570,2565,1191
20240905,105100,373974990,2580,2575,2580,2570,2202
20240905,105000,368314835,2575,2575,2575,2575,0
20240905,104900,368314835,2575,2575,2575,2575,1
20240905,104800,368312260,2570,2585,2585,2570,868
20240905,104700,366072470,2585,2585,2585,2585,0
20240905,104600,366072470,2585,2585,2585,2585,0
20240905,104500,366072470,2585,2585,2585,2580,7
20240905,104400,366054400,2580,2580,2580,2580,0
20240905,104300,366054400,2580,2580,2580,2580,0
20240905,104200,366054400,2580,2580,2580,2580,500
20240905,104100,364764400,2585,2585,2585,2585,50
20240905,104000,364635150,2580,2580,2580,2580,0
20240905,103900,364635150,2580,2580,2585,2580,6890
20240905,103800,346843600,2580,2570,2580,2565,8670
20240905,103700,324498280,2570,2570,2570,2570,0
20240905,103600,324498280,2570,2570,2570,2570,200
20240905,103500,323984280,2565,2575,2575,2565,2521
20240905,103400,317492715,2575,2575,2575,2575,100
20240905,103300,317235215,2575,2570,2575,2570,428
20240905,103200,316133615,2570,2565,2570,2565,800
20240905,103100,314077865,2565,2565,2565,2565,872
20240905,103000,311841185,2570,2570,2570,2570,228
20240905,102900,311255225,2570,2570,2570,2570,1
20240905,102800,311252655,2565,2565,2565,2565,0
20240905,102700,311252655,2565,2565,2565,2565,0
20240905,102600,311252655,2565,2565,2565,2565,0
20240905,102500,311252655,2565,2565,2565,2565,911
20240905,102400,308915940,2565,2565,2565,2565,156
20240905,102300,308515800,2570,2570,2570,2570,232
20240905,102200,307919560,2575,2575,2575,2575,38
20240905,102100,307821710,2570,2570,2570,2570,0
20240905,102000,307821710,2570,2570,2570,2570,100
20240905,101900,307564710,2570,2570,2575,2570,249
20240905,101800,306924530,2575,2575,2575,2575,1
20240905,101700,306921955,2570,2570,2570,2570,169
20240905,101600,306487625,2575,2570,2575,2565,131
20240905,101500,306150925,2575,2575,2575,2575,1000
20240905,101400,303575925,2580,2580,2580,2580,1
20240905,101300,303573345,2580,2580,2580,2580,0
20240905,101200,303573345,2580,2580,2580,2580,0
20240905,101100,303573345,2580,2580,2580,2580,1
20240905,101000,303570765,2575,2575,2575,2575,1314
20240905,100900,300187215,2575,2575,2575,2575,1
20240905,100800,300184640,2575,2575,2575,2575,123
20240905,100700,299867915,2575,2575,2575,2575,0
20240905,100600,299867915,2575,2580,2580,2575,222
20240905,100500,299296235,2580,2580,2580,2575,684
20240905,100400,297534915,2575,2580,2580,2575,21
20240905,100300,297480830,2575,2575,2575,2575,0
20240905,100200,297480830,2575,2575,2575,2575,0
20240905,100100,297480830,2575,2570,2575,2570,837
20240905,100000,295325845,2575,2575,2575,2575,0
20240905,095900,295325845,2575,2560,2575,2560,6458
20240905,095800,278749030,2560,2560,2560,2560,0
20240905,095700,278749030,2560,2560,2565,2560,955
20240905,095600,276299480,2565,2565,2565,2565,357
20240905,095500,275383775,2570,2565,2570,2560,201
20240905,095400,274868150,2565,2565,2570,2565,241
20240905,095300,274249890,2570,2565,2570,2565,102
20240905,095200,273988250,2565,2565,2565,2565,100
20240905,095100,273731750,2565,2570,2570,2565,7
20240905,095000,273713780,2570,2565,2575,2565,3304
20240905,094900,265230230,2565,2565,2565,2565,0
20240905,094800,265230230,2565,2565,2565,2565,0
20240905,094700,265230230,2565,2565,2565,2565,0
20240905,094600,265230230,2565,2565,2565,2560,39
20240905,094500,265130290,2565,2565,2565,2565,106
20240905,094400,264858400,2570,2570,2570,2570,3
20240905,094300,264850690,2570,2570,2570,2570,3
20240905,094200,264842980,2570,2570,2570,2570,0
20240905,094100,264842980,2570,2570,2570,2570,50
20240905,094000,264714480,2570,2570,2570,2570,15
20240905,093900,264675930,2570,2565,2570,2560,631
20240905,093800,263054925,2560,2565,2565,2560,54
20240905,093700,262916430,2565,2565,2570,2565,58
20240905,093600,262767655,2565,2570,2570,2560,633
20240905,093500,261144060,2560,2565,2570,2560,2875
20240905,093400,253769320,2570,2570,2570,2570,350
20240905,093300,252869820,2570,2565,2570,2565,272
20240905,093200,252172030,2570,2575,2575,2570,109
20240905,093100,251891650,2575,2575,2575,2575,7
20240905,093000,251873625,2575,2570,2575,2570,6
20240905,092900,251858200,2570,2570,2575,2570,23
20240905,092800,251799085,2580,2575,2580,2570,1301
20240905,092700,248450565,2570,2580,2580,2570,1849
20240905,092600,243690815,2580,2565,2580,2565,5846
20240905,092500,228664080,2575,2570,2575,2570,2265
20240905,092400,222842025,2565,2560,2565,2560,2296
20240905,092300,216956745,2560,2555,2560,2555,6
20240905,092200,216941400,2560,2565,2565,2560,101
20240905,092100,216682340,2565,2560,2565,2560,40
20240905,092000,216579760,2570,2565,2570,2560,1837
20240905,091900,211868915,2570,2565,2570,2565,1752
20240905,091800,207375030,2565,2565,2565,2565,500
20240905,091700,206092530,2575,2565,2575,2565,2771
20240905,091600,198975490,2565,2550,2565,2545,16630
20240905,091500,156470455,2555,2550,2555,2550,1421
20240905,091400,152844655,2555,2550,2555,2550,3807
20240905,091300,143134805,2545,2550,2555,2540,2466
20240905,091200,136857575,2555,2540,2555,2540,8589
20240905,091100,114968785,2530,2530,2545,2525,5858
20240905,091000,100112605,2525,2505,2535,2505,13439
20240905,090900,66324565,2505,2500,2505,2500,1078
20240905,090800,63629525,2500,2505,2505,2500,536
20240905,090700,62286855,2500,2505,2505,2495,2171
20240905,090600,56862885,2500,2500,2510,2500,949
20240905,090500,54484385,2500,2515,2515,2500,362
20240905,090400,53577690,2505,2515,2520,2505,766
20240905,090300,51652500,2520,2505,2535,2505,2095
20240905,090200,46371820,2545,2505,2545,2500,7129
20240905,090100,28402075,2505,2490,2505,2490,1901
20240905,090000,23655570,2490,2470,2490,2470,9563