KissMeData/037270/min/candle-20240906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240906,191800,268176980,2435,2435,2435,2435,3654
20240906,191700,268176980,2435,2435,2435,2435,0
20240906,191600,268176980,2435,2435,2435,2435,0
20240906,191500,268176980,2435,2435,2435,2435,0
20240906,191400,268176980,2435,2435,2435,2435,0
20240906,191300,268176980,2435,2435,2435,2435,0
20240906,191200,268176980,2435,2435,2435,2435,0
20240906,191100,268176980,2435,2435,2435,2435,0
20240906,191000,268176980,2435,2435,2435,2435,0
20240906,190900,268176980,2435,2435,2435,2435,0
20240906,190800,268176980,2435,2435,2435,2435,0
20240906,190700,268176980,2435,2435,2435,2435,0
20240906,190600,268176980,2435,2435,2435,2435,0
20240906,190500,268176980,2435,2435,2435,2435,0
20240906,190400,268176980,2435,2435,2435,2435,0
20240906,190300,268176980,2435,2435,2435,2435,0
20240906,190200,268176980,2435,2435,2435,2435,0
20240906,190100,268176980,2435,2435,2435,2435,0
20240906,190000,268176980,2435,2435,2435,2435,0
20240906,185900,268176980,2435,2435,2435,2435,0
20240906,185800,268176980,2435,2435,2435,2435,0
20240906,185700,268176980,2435,2435,2435,2435,0
20240906,185600,268176980,2435,2435,2435,2435,0
20240906,185500,268176980,2435,2435,2435,2435,0
20240906,185400,268176980,2435,2435,2435,2435,0
20240906,185300,268176980,2435,2435,2435,2435,0
20240906,185200,268176980,2435,2435,2435,2435,0
20240906,185100,268176980,2435,2435,2435,2435,0
20240906,185000,268176980,2435,2435,2435,2435,0
20240906,184900,268176980,2435,2435,2435,2435,0
20240906,184800,268176980,2435,2435,2435,2435,3654
20240906,184700,268176980,2435,2435,2435,2435,0
20240906,184600,268176980,2435,2435,2435,2435,0
20240906,184500,268176980,2435,2435,2435,2435,0
20240906,184400,268176980,2435,2435,2435,2435,0
20240906,184300,268176980,2435,2435,2435,2435,0
20240906,184200,268176980,2435,2435,2435,2435,0
20240906,184100,268176980,2435,2435,2435,2435,0
20240906,184000,268176980,2435,2435,2435,2435,0
20240906,183900,268176980,2435,2435,2435,2435,0
20240906,183800,268176980,2435,2435,2435,2435,0
20240906,183700,268176980,2435,2435,2435,2435,0
20240906,183600,268176980,2435,2435,2435,2435,0
20240906,183500,268176980,2435,2435,2435,2435,0
20240906,183400,268176980,2435,2435,2435,2435,0
20240906,183300,268176980,2435,2435,2435,2435,0
20240906,183200,268176980,2435,2435,2435,2435,0
20240906,183100,268176980,2435,2435,2435,2435,0
20240906,183000,268176980,2435,2435,2435,2435,0
20240906,182900,268176980,2435,2435,2435,2435,0
20240906,182800,268176980,2435,2435,2435,2435,0
20240906,182700,268176980,2435,2435,2435,2435,0
20240906,182600,268176980,2435,2435,2435,2435,0
20240906,182500,268176980,2435,2435,2435,2435,0
20240906,182400,268176980,2435,2435,2435,2435,0
20240906,182300,268176980,2435,2435,2435,2435,0
20240906,182200,268176980,2435,2435,2435,2435,0
20240906,182100,268176980,2435,2435,2435,2435,0
20240906,182000,268176980,2435,2435,2435,2435,0
20240906,181900,268176980,2435,2435,2435,2435,0
20240906,181800,268176980,2435,2435,2435,2435,3654
20240906,181700,268176980,2435,2435,2435,2435,0
20240906,181600,268176980,2435,2435,2435,2435,0
20240906,181500,268176980,2435,2435,2435,2435,0
20240906,181400,268176980,2435,2435,2435,2435,0
20240906,181300,268176980,2435,2435,2435,2435,0
20240906,181200,268176980,2435,2435,2435,2435,0
20240906,181100,268176980,2435,2435,2435,2435,0
20240906,181000,268176980,2435,2435,2435,2435,0
20240906,180900,268176980,2435,2435,2435,2435,0
20240906,180800,268176980,2435,2435,2435,2435,0
20240906,180700,268176980,2435,2435,2435,2435,0
20240906,180600,268176980,2435,2435,2435,2435,0
20240906,180500,268176980,2435,2435,2435,2435,0
20240906,180400,268176980,2435,2435,2435,2435,0
20240906,180300,268176980,2435,2435,2435,2435,0
20240906,180200,268176980,2435,2435,2435,2435,0
20240906,180100,268176980,2435,2435,2435,2435,0
20240906,180000,268176980,2435,2435,2435,2435,0
20240906,175900,268176980,2435,2435,2435,2435,0
20240906,175800,268176980,2435,2435,2435,2435,0
20240906,175700,268176980,2435,2435,2435,2435,0
20240906,175600,268176980,2435,2435,2435,2435,0
20240906,175500,268176980,2435,2435,2435,2435,0
20240906,175400,268176980,2435,2435,2435,2435,0
20240906,175300,268176980,2435,2435,2435,2435,0
20240906,175200,268176980,2435,2435,2435,2435,0
20240906,175100,268176980,2435,2435,2435,2435,0
20240906,175000,268176980,2435,2435,2435,2435,0
20240906,174900,268176980,2435,2435,2435,2435,0
20240906,174800,268176980,2435,2435,2435,2435,3654
20240906,174700,268176980,2435,2435,2435,2435,0
20240906,174600,268176980,2435,2435,2435,2435,0
20240906,174500,268176980,2435,2435,2435,2435,0
20240906,174400,268176980,2435,2435,2435,2435,0
20240906,174300,268176980,2435,2435,2435,2435,0
20240906,174200,268176980,2435,2435,2435,2435,0
20240906,174100,268176980,2435,2435,2435,2435,0
20240906,174000,268176980,2435,2435,2435,2435,0
20240906,173900,268176980,2435,2435,2435,2435,0
20240906,173800,268176980,2435,2435,2435,2435,0
20240906,173700,268176980,2435,2435,2435,2435,0
20240906,173600,268176980,2435,2435,2435,2435,0
20240906,173500,268176980,2435,2435,2435,2435,0
20240906,173400,268176980,2435,2435,2435,2435,0
20240906,173300,268176980,2435,2435,2435,2435,0
20240906,173200,268176980,2435,2435,2435,2435,0
20240906,173100,268176980,2435,2435,2435,2435,0
20240906,173000,268176980,2435,2435,2435,2435,0
20240906,172900,268176980,2435,2435,2435,2435,0
20240906,172800,268176980,2435,2435,2435,2435,0
20240906,172700,268176980,2435,2435,2435,2435,0
20240906,172600,268176980,2435,2435,2435,2435,0
20240906,172500,268176980,2435,2435,2435,2435,0
20240906,172400,268176980,2435,2435,2435,2435,0
20240906,172300,268176980,2435,2435,2435,2435,0
20240906,172200,268176980,2435,2435,2435,2435,0
20240906,172100,268176980,2435,2435,2435,2435,0
20240906,172000,268176980,2435,2435,2435,2435,0
20240906,171900,268176980,2435,2435,2435,2435,0
20240906,171800,268176980,2435,2435,2435,2435,3654
20240906,171700,268176980,2435,2435,2435,2435,0
20240906,171600,268176980,2435,2435,2435,2435,0
20240906,171500,268176980,2435,2435,2435,2435,0
20240906,171400,268176980,2435,2435,2435,2435,0
20240906,171300,268176980,2435,2435,2435,2435,0
20240906,171200,268176980,2435,2435,2435,2435,0
20240906,171100,268176980,2435,2435,2435,2435,0
20240906,171000,268176980,2435,2435,2435,2435,0
20240906,170900,268176980,2435,2435,2435,2435,0
20240906,170800,268176980,2435,2435,2435,2435,0
20240906,170700,268176980,2435,2435,2435,2435,0
20240906,170600,268176980,2435,2435,2435,2435,0
20240906,170500,268176980,2435,2435,2435,2435,0
20240906,170400,268176980,2435,2435,2435,2435,0
20240906,170300,268176980,2435,2435,2435,2435,0
20240906,170200,268176980,2435,2435,2435,2435,0
20240906,170100,268176980,2435,2435,2435,2435,0
20240906,170000,268176980,2435,2435,2435,2435,0
20240906,165900,268176980,2435,2435,2435,2435,0
20240906,165800,268176980,2435,2435,2435,2435,0
20240906,165700,268176980,2435,2435,2435,2435,0
20240906,165600,268176980,2435,2435,2435,2435,0
20240906,165500,268176980,2435,2435,2435,2435,0
20240906,165400,268176980,2435,2435,2435,2435,0
20240906,165300,268176980,2435,2435,2435,2435,0
20240906,165200,268176980,2435,2435,2435,2435,0
20240906,165100,268176980,2435,2435,2435,2435,0
20240906,165000,268176980,2435,2435,2435,2435,0
20240906,164900,268176980,2435,2435,2435,2435,0
20240906,164800,268176980,2435,2435,2435,2435,3654
20240906,164700,268176980,2435,2435,2435,2435,0
20240906,164600,268176980,2435,2435,2435,2435,0
20240906,164500,268176980,2435,2435,2435,2435,0
20240906,164400,268176980,2435,2435,2435,2435,0
20240906,164300,268176980,2435,2435,2435,2435,0
20240906,164200,268176980,2435,2435,2435,2435,0
20240906,164100,268176980,2435,2435,2435,2435,0
20240906,164000,268176980,2435,2435,2435,2435,0
20240906,163900,268176980,2435,2435,2435,2435,0
20240906,163800,268176980,2435,2435,2435,2435,0
20240906,163700,268176980,2435,2435,2435,2435,0
20240906,163600,268176980,2435,2435,2435,2435,0
20240906,163500,268176980,2435,2435,2435,2435,0
20240906,163400,268176980,2435,2435,2435,2435,0
20240906,163300,268176980,2435,2435,2435,2435,0
20240906,163200,268176980,2435,2435,2435,2435,0
20240906,163100,268176980,2435,2435,2435,2435,0
20240906,163000,268176980,2435,2435,2435,2435,0
20240906,162900,268176980,2435,2435,2435,2435,0
20240906,162800,268176980,2435,2435,2435,2435,0
20240906,162700,268176980,2435,2435,2435,2435,0
20240906,162600,268176980,2435,2435,2435,2435,0
20240906,162500,268176980,2435,2435,2435,2435,0
20240906,162400,268176980,2435,2435,2435,2435,0
20240906,162300,268176980,2435,2435,2435,2435,0
20240906,162200,268176980,2435,2435,2435,2435,0
20240906,162100,268176980,2435,2435,2435,2435,0
20240906,162000,268176980,2435,2435,2435,2435,0
20240906,161900,268176980,2435,2435,2435,2435,0
20240906,161800,268176980,2435,2435,2435,2435,3654
20240906,161700,268176980,2435,2435,2435,2435,0
20240906,161600,268176980,2435,2435,2435,2435,0
20240906,161500,268176980,2435,2435,2435,2435,0
20240906,161400,268176980,2435,2435,2435,2435,0
20240906,161300,268176980,2435,2435,2435,2435,0
20240906,161200,268176980,2435,2435,2435,2435,0
20240906,161100,268176980,2435,2435,2435,2435,0
20240906,161000,268176980,2435,2435,2435,2435,0
20240906,160900,268176980,2435,2435,2435,2435,0
20240906,160800,268176980,2435,2435,2435,2435,0
20240906,160700,268176980,2435,2435,2435,2435,0
20240906,160600,268176980,2435,2435,2435,2435,0
20240906,160500,268176980,2435,2435,2435,2435,0
20240906,160400,268176980,2435,2435,2435,2435,0
20240906,160300,268176980,2435,2435,2435,2435,0
20240906,160200,268176980,2435,2435,2435,2435,0
20240906,160100,268176980,2435,2435,2435,2435,0
20240906,160000,268176980,2435,2435,2435,2435,0
20240906,155900,268176980,2435,2435,2435,2435,0
20240906,155800,268176980,2435,2435,2435,2435,0
20240906,155700,268176980,2435,2435,2435,2435,0
20240906,155600,268176980,2435,2435,2435,2435,0
20240906,155500,268176980,2435,2435,2435,2435,0
20240906,155400,268176980,2435,2435,2435,2435,0
20240906,155300,268176980,2435,2435,2435,2435,0
20240906,155200,268176980,2435,2435,2435,2435,0
20240906,155100,268176980,2435,2435,2435,2435,0
20240906,155000,268176980,2435,2435,2435,2435,0
20240906,154900,268176980,2435,2435,2435,2435,0
20240906,154800,268176980,2435,2435,2435,2435,3654
20240906,154700,268176980,2435,2435,2435,2435,0
20240906,154600,268176980,2435,2435,2435,2435,0
20240906,154500,268176980,2435,2435,2435,2435,0
20240906,154400,268176980,2435,2435,2435,2435,0
20240906,154300,268176980,2435,2435,2435,2435,0
20240906,154200,268176980,2435,2435,2435,2435,0
20240906,154100,268176980,2435,2435,2435,2435,0
20240906,154000,268176980,2435,2435,2435,2435,0
20240906,153900,268176980,2435,2435,2435,2435,0
20240906,153800,268176980,2435,2435,2435,2435,0
20240906,153700,268176980,2435,2435,2435,2435,0
20240906,153600,268176980,2435,2435,2435,2435,0
20240906,153500,268176980,2435,2435,2435,2435,0
20240906,153400,268176980,2435,2435,2435,2435,0
20240906,153300,268176980,2435,2435,2435,2435,0
20240906,153200,268176980,2435,2435,2435,2435,0
20240906,153100,268176980,2435,2435,2435,2435,0
20240906,153000,268176980,2435,2435,2435,2435,3654
20240906,152900,259279490,2445,2445,2445,2445,0
20240906,152800,259279490,2445,2445,2445,2445,0
20240906,152700,259279490,2445,2445,2445,2445,0
20240906,152600,259279490,2445,2445,2445,2445,0
20240906,152500,259279490,2445,2445,2445,2445,0
20240906,152400,259279490,2445,2445,2445,2445,0
20240906,152300,259279490,2445,2445,2445,2445,0
20240906,152200,259279490,2445,2445,2445,2445,0
20240906,152100,259279490,2445,2445,2445,2445,0
20240906,152000,259279490,2445,2445,2445,2445,0
20240906,151900,259279490,2445,2450,2450,2445,96
20240906,151800,259044360,2445,2440,2445,2435,143
20240906,151700,258695510,2445,2445,2445,2445,2029
20240906,151600,253734605,2445,2440,2445,2440,213
20240906,151500,253214875,2445,2430,2445,2430,256
20240906,151400,252590540,2420,2425,2425,2420,931
20240906,151300,250333035,2445,2430,2445,2425,1837
20240906,151200,245860320,2425,2430,2450,2425,949
20240906,151100,243548245,2430,2435,2435,2430,2271
20240906,151000,238029700,2435,2430,2435,2430,72
20240906,150900,237854535,2430,2435,2435,2430,123
20240906,150800,237555505,2435,2435,2435,2435,770
20240906,150700,235680555,2430,2430,2430,2430,1002
20240906,150600,233245695,2440,2445,2445,2440,2
20240906,150500,233240810,2445,2445,2445,2445,0
20240906,150400,233240810,2445,2445,2445,2445,0
20240906,150300,233240810,2445,2445,2445,2445,10
20240906,150200,233216360,2435,2435,2435,2435,0
20240906,150100,233216360,2435,2435,2435,2435,209
20240906,150000,232707445,2440,2435,2445,2435,714
20240906,145900,230968825,2435,2440,2440,2435,374
20240906,145800,230058110,2445,2445,2445,2445,0
20240906,145700,230058110,2445,2445,2445,2445,0
20240906,145600,230058110,2445,2445,2445,2445,1
20240906,145500,230055665,2440,2440,2440,2440,1004
20240906,145400,227605905,2435,2440,2440,2435,905
20240906,145300,225398275,2435,2435,2435,2435,0
20240906,145200,225398275,2435,2435,2435,2435,0
20240906,145100,225398275,2435,2435,2435,2435,421
20240906,145000,224373140,2430,2430,2435,2430,285
20240906,144900,223680565,2430,2430,2430,2430,190
20240906,144800,223218865,2430,2435,2435,2430,1332
20240906,144700,219976045,2435,2435,2440,2435,968
20240906,144600,217618200,2435,2440,2440,2435,324
20240906,144500,216828840,2435,2435,2435,2435,56
20240906,144400,216692480,2440,2440,2440,2440,2
20240906,144300,216687600,2440,2445,2445,2440,94
20240906,144200,216457825,2440,2440,2440,2440,500
20240906,144100,215237825,2445,2445,2445,2445,0
20240906,144000,215237825,2445,2445,2445,2445,94
20240906,143900,215007995,2445,2445,2445,2445,1
20240906,143800,215005550,2445,2445,2445,2445,1
20240906,143700,215003105,2435,2445,2445,2435,54
20240906,143600,214871605,2445,2445,2445,2445,72
20240906,143500,214695565,2445,2445,2445,2445,1
20240906,143400,214693120,2440,2435,2440,2435,277
20240906,143300,214018615,2435,2435,2435,2435,0
20240906,143200,214018615,2435,2435,2435,2435,129
20240906,143100,213704500,2440,2440,2440,2440,0
20240906,143000,213704500,2440,2440,2440,2440,43
20240906,142900,213599580,2440,2445,2445,2440,502
20240906,142800,212374690,2450,2445,2450,2445,692
20240906,142700,210681790,2445,2445,2445,2445,100
20240906,142600,210437290,2450,2445,2450,2445,138
20240906,142500,210099465,2445,2445,2445,2445,150
20240906,142400,209732715,2445,2445,2445,2445,112
20240906,142300,209458875,2450,2450,2450,2450,0
20240906,142200,209458875,2450,2450,2450,2450,286
20240906,142100,208758175,2450,2450,2450,2450,0
20240906,142000,208758175,2450,2450,2450,2450,91
20240906,141900,208535225,2440,2440,2440,2440,4
20240906,141800,208525465,2440,2440,2440,2440,81
20240906,141700,208327825,2440,2440,2440,2440,0
20240906,141600,208327825,2440,2440,2440,2440,7
20240906,141500,208310745,2440,2440,2440,2440,0
20240906,141400,208310745,2440,2440,2440,2440,0
20240906,141300,208310745,2440,2440,2440,2440,0
20240906,141200,208310745,2440,2440,2440,2440,410
20240906,141100,207310345,2440,2440,2440,2440,2
20240906,141000,207305465,2440,2440,2440,2440,200
20240906,140900,206817465,2440,2440,2440,2440,0
20240906,140800,206817465,2440,2445,2445,2440,800
20240906,140700,204862785,2445,2445,2445,2445,310
20240906,140600,204104835,2450,2450,2450,2450,0
20240906,140500,204104835,2450,2450,2450,2450,0
20240906,140400,204104835,2450,2450,2450,2450,1
20240906,140300,204102385,2450,2450,2450,2450,864
20240906,140200,201985585,2450,2450,2450,2450,75
20240906,140100,201801835,2455,2455,2455,2455,2036
20240906,140000,196803455,2450,2450,2450,2450,725
20240906,135900,195027205,2450,2455,2455,2450,106
20240906,135800,194767095,2450,2450,2450,2450,1
20240906,135700,194764645,2450,2450,2450,2450,1640
20240906,135600,190746645,2450,2450,2450,2450,0
20240906,135500,190746645,2450,2450,2450,2450,85
20240906,135400,190538395,2450,2450,2450,2450,0
20240906,135300,190538395,2450,2450,2450,2450,298
20240906,135200,189808295,2450,2450,2450,2450,3
20240906,135100,189800945,2445,2445,2445,2445,0
20240906,135000,189800945,2445,2445,2445,2445,0
20240906,134900,189800945,2445,2445,2445,2445,0
20240906,134800,189800945,2445,2445,2445,2445,189
20240906,134700,189338840,2445,2440,2445,2440,510
20240906,134600,188094390,2440,2440,2440,2440,0
20240906,134500,188094390,2440,2440,2440,2440,0
20240906,134400,188094390,2440,2440,2440,2440,0
20240906,134300,188094390,2440,2440,2440,2440,0
20240906,134200,188094390,2440,2440,2440,2440,0
20240906,134100,188094390,2440,2445,2445,2440,554
20240906,134000,186742175,2440,2440,2440,2440,1000
20240906,133900,184302175,2445,2445,2445,2445,0
20240906,133800,184302175,2445,2445,2445,2445,122
20240906,133700,184003885,2450,2450,2450,2450,4
20240906,133600,183994085,2450,2450,2450,2450,0
20240906,133500,183994085,2450,2440,2450,2440,135
20240906,133400,183663835,2440,2440,2440,2440,0
20240906,133300,183663835,2440,2450,2450,2440,1070
20240906,133200,181052335,2450,2450,2450,2450,85
20240906,133100,180844085,2450,2450,2450,2450,100
20240906,133000,180599085,2450,2450,2450,2450,2
20240906,132900,180594185,2450,2450,2450,2450,1
20240906,132800,180591735,2450,2450,2450,2450,84
20240906,132700,180385935,2450,2450,2450,2450,63
20240906,132600,180231585,2450,2450,2450,2450,0
20240906,132500,180231585,2450,2445,2450,2445,75
20240906,132400,180047840,2445,2445,2445,2445,450
20240906,132300,178947590,2445,2445,2445,2445,0
20240906,132200,178947590,2445,2445,2445,2445,0
20240906,132100,178947590,2445,2445,2445,2445,2
20240906,132000,178942700,2440,2440,2440,2440,40
20240906,131900,178845100,2440,2440,2440,2440,0
20240906,131800,178845100,2440,2440,2440,2440,0
20240906,131700,178845100,2440,2440,2440,2440,0
20240906,131600,178845100,2440,2440,2440,2440,0
20240906,131500,178845100,2440,2440,2440,2440,17
20240906,131400,178803620,2440,2440,2440,2440,1
20240906,131300,178801180,2440,2440,2440,2440,1
20240906,131200,178798740,2440,2440,2440,2440,0
20240906,131100,178798740,2440,2440,2440,2440,0
20240906,131000,178798740,2440,2440,2440,2440,630
20240906,130900,177261540,2445,2445,2445,2445,5
20240906,130800,177249315,2445,2445,2445,2445,0
20240906,130700,177249315,2445,2445,2445,2445,83
20240906,130600,177046380,2450,2450,2450,2450,0
20240906,130500,177046380,2450,2450,2450,2450,0
20240906,130400,177046380,2450,2450,2450,2450,0
20240906,130300,177046380,2450,2450,2450,2450,93
20240906,130200,176818530,2450,2450,2450,2450,1
20240906,130100,176816080,2450,2450,2450,2450,0
20240906,130000,176816080,2450,2450,2450,2450,91
20240906,125900,176593130,2450,2450,2450,2450,0
20240906,125800,176593130,2450,2450,2450,2450,0
20240906,125700,176593130,2450,2450,2450,2450,0
20240906,125600,176593130,2450,2450,2450,2450,1
20240906,125500,176590680,2440,2440,2440,2440,1
20240906,125400,176588240,2445,2445,2445,2445,40
20240906,125300,176490440,2440,2440,2440,2440,200
20240906,125200,176002440,2445,2445,2445,2445,492
20240906,125100,174799500,2450,2450,2450,2450,466
20240906,125000,173657800,2450,2450,2450,2450,0
20240906,124900,173657800,2450,2450,2450,2450,0
20240906,124800,173657800,2450,2450,2450,2450,103
20240906,124700,173405450,2450,2450,2450,2450,0
20240906,124600,173405450,2450,2450,2450,2450,1
20240906,124500,173403000,2450,2450,2450,2450,89
20240906,124400,173184950,2450,2450,2450,2450,0
20240906,124300,173184950,2450,2450,2450,2450,0
20240906,124200,173184950,2450,2450,2450,2450,0
20240906,124100,173184950,2450,2450,2450,2450,94
20240906,124000,172954650,2450,2450,2450,2450,0
20240906,123900,172954650,2450,2450,2450,2450,164
20240906,123800,172552850,2450,2450,2450,2450,1
20240906,123700,172550400,2450,2450,2450,2450,95
20240906,123600,172317650,2450,2455,2455,2440,13
20240906,123500,172285815,2455,2455,2455,2455,0
20240906,123400,172285815,2455,2455,2455,2455,85
20240906,123300,172077140,2455,2455,2455,2455,0
20240906,123200,172077140,2455,2455,2455,2455,10
20240906,123100,172052590,2455,2455,2455,2455,82
20240906,123000,171851280,2455,2455,2455,2455,0
20240906,122900,171851280,2455,2455,2455,2455,0
20240906,122800,171851280,2455,2455,2455,2455,85
20240906,122700,171642605,2455,2455,2455,2455,0
20240906,122600,171642605,2455,2455,2455,2455,40
20240906,122500,171544405,2455,2455,2455,2455,105
20240906,122400,171286630,2450,2450,2450,2450,0
20240906,122300,171286630,2450,2450,2450,2450,0
20240906,122200,171286630,2450,2450,2450,2450,74
20240906,122100,171105330,2450,2450,2450,2450,2
20240906,122000,171100430,2450,2450,2450,2450,0
20240906,121900,171100430,2450,2450,2450,2450,15
20240906,121800,171063680,2450,2435,2450,2435,1541
20240906,121700,167309545,2445,2445,2445,2445,0
20240906,121600,167309545,2445,2445,2445,2445,0
20240906,121500,167309545,2445,2445,2445,2445,100
20240906,121400,167065045,2440,2440,2440,2440,0
20240906,121300,167065045,2440,2440,2440,2440,0
20240906,121200,167065045,2440,2440,2440,2440,0
20240906,121100,167065045,2440,2440,2440,2440,0
20240906,121000,167065045,2440,2455,2455,2440,4362
20240906,120900,156396800,2455,2455,2455,2455,0
20240906,120800,156396800,2455,2455,2455,2455,84
20240906,120700,156190580,2455,2455,2455,2455,100
20240906,120600,155945080,2455,2455,2455,2455,12
20240906,120500,155915620,2455,2455,2455,2455,287
20240906,120400,155211035,2455,2455,2455,2455,0
20240906,120300,155211035,2455,2455,2455,2455,0
20240906,120200,155211035,2455,2455,2455,2455,89
20240906,120100,154992540,2455,2455,2455,2455,0
20240906,120000,154992540,2455,2455,2455,2455,0
20240906,115900,154992540,2455,2455,2455,2455,93
20240906,115800,154764225,2450,2450,2450,2450,500
20240906,115700,153539225,2450,2450,2450,2450,502
20240906,115600,152309325,2450,2450,2450,2450,1000
20240906,115500,149859325,2450,2450,2450,2450,93
20240906,115400,149631475,2445,2445,2445,2445,0
20240906,115300,149631475,2445,2445,2445,2445,1114
20240906,115200,146907745,2445,2445,2445,2445,81
20240906,115100,146709700,2440,2440,2440,2440,410
20240906,115000,145709300,2445,2445,2445,2445,0
20240906,114900,145709300,2445,2445,2445,2445,0
20240906,114800,145709300,2445,2445,2445,2445,0
20240906,114700,145709300,2445,2445,2445,2445,0
20240906,114600,145709300,2445,2445,2445,2445,432
20240906,114500,144653060,2445,2445,2445,2445,0
20240906,114400,144653060,2445,2445,2445,2445,3
20240906,114300,144645725,2450,2450,2450,2450,80
20240906,114200,144449725,2445,2445,2445,2445,0
20240906,114100,144449725,2445,2445,2445,2445,1
20240906,114000,144447280,2445,2445,2445,2445,252
20240906,113900,143831140,2445,2445,2445,2445,0
20240906,113800,143831140,2445,2445,2445,2445,0
20240906,113700,143831140,2445,2445,2445,2445,0
20240906,113600,143831140,2445,2445,2445,2445,17
20240906,113500,143789575,2445,2445,2445,2445,703
20240906,113400,142070740,2450,2450,2450,2450,0
20240906,113300,142070740,2450,2450,2450,2450,0
20240906,113200,142070740,2450,2450,2455,2450,106
20240906,113100,141810600,2450,2450,2450,2450,1
20240906,113000,141808150,2450,2450,2450,2450,0
20240906,112900,141808150,2450,2450,2450,2450,93
20240906,112800,141580300,2450,2450,2450,2450,200
20240906,112700,141090300,2445,2445,2445,2445,0
20240906,112600,141090300,2445,2445,2445,2445,0
20240906,112500,141090300,2445,2445,2445,2445,0
20240906,112400,141090300,2445,2445,2445,2445,0
20240906,112300,141090300,2445,2445,2445,2445,1000
20240906,112200,138645300,2445,2445,2445,2445,160
20240906,112100,138254100,2455,2455,2455,2455,0
20240906,112000,138254100,2455,2455,2455,2455,1
20240906,111900,138251645,2450,2450,2450,2450,0
20240906,111800,138251645,2450,2450,2450,2450,0
20240906,111700,138251645,2450,2450,2450,2450,1
20240906,111600,138249195,2450,2450,2450,2450,1
20240906,111500,138246745,2455,2445,2455,2445,235
20240906,111400,137670960,2445,2445,2445,2445,250
20240906,111300,137059710,2445,2460,2460,2445,1431
20240906,111200,133556295,2455,2455,2455,2455,784
20240906,111100,131631575,2460,2460,2460,2460,19
20240906,111000,131584835,2460,2460,2460,2460,89
20240906,110900,131365895,2460,2455,2460,2455,32
20240906,110800,131287330,2460,2460,2460,2460,0
20240906,110700,131287330,2460,2460,2460,2460,136
20240906,110600,130952770,2460,2460,2460,2460,0
20240906,110500,130952770,2460,2460,2460,2460,0
20240906,110400,130952770,2460,2460,2460,2460,0
20240906,110300,130952770,2460,2450,2460,2450,18
20240906,110200,130908600,2450,2450,2450,2450,0
20240906,110100,130908600,2450,2455,2455,2450,961
20240906,110000,128551610,2460,2460,2460,2460,3
20240906,105900,128544230,2465,2465,2465,2465,1
20240906,105800,128541765,2455,2455,2455,2455,0
20240906,105700,128541765,2455,2465,2465,2455,241
20240906,105600,127950100,2465,2465,2465,2465,0
20240906,105500,127950100,2465,2465,2465,2465,94
20240906,105400,127718390,2450,2450,2450,2450,100
20240906,105300,127473390,2460,2460,2460,2455,1700
20240906,105200,123291540,2460,2460,2460,2460,0
20240906,105100,123291540,2460,2460,2460,2460,1
20240906,105000,123289080,2455,2455,2455,2455,0
20240906,104900,123289080,2455,2455,2455,2455,1
20240906,104800,123286625,2450,2450,2450,2450,9
20240906,104700,123264575,2460,2445,2460,2445,206
20240906,104600,122757890,2460,2460,2460,2460,0
20240906,104500,122757890,2460,2445,2460,2445,308
20240906,104400,122000330,2445,2450,2450,2445,4
20240906,104300,121990545,2450,2445,2450,2445,912
20240906,104200,119759260,2435,2440,2450,2435,307
20240906,104100,119009340,2440,2455,2460,2440,278
20240906,104000,118328460,2440,2440,2460,2440,4
20240906,103900,118318680,2460,2450,2460,2450,279
20240906,103800,117634340,2450,2450,2450,2450,140
20240906,103700,117291340,2450,2450,2450,2450,1
20240906,103600,117288890,2445,2445,2445,2445,0
20240906,103500,117288890,2445,2440,2450,2435,102
20240906,103400,117040490,2435,2435,2435,2435,0
20240906,103300,117040490,2435,2435,2435,2435,201
20240906,103200,116551055,2435,2435,2435,2435,10
20240906,103100,116526705,2440,2440,2440,2440,1
20240906,103000,116524265,2435,2450,2450,2435,210
20240906,102900,116009915,2430,2450,2450,2430,472
20240906,102800,114856815,2450,2435,2450,2430,247
20240906,102700,114255250,2430,2445,2445,2430,374
20240906,102600,113341270,2430,2435,2435,2430,731
20240906,102500,111561540,2430,2435,2440,2430,320
20240906,102400,110782500,2430,2430,2445,2430,441
20240906,102300,109709845,2430,2440,2440,2430,194
20240906,102200,109236685,2430,2435,2435,2430,1000
20240906,102100,106806480,2430,2430,2435,2430,2100
20240906,102000,101702235,2430,2440,2440,2430,11
20240906,101900,101675490,2430,2430,2440,2430,1641
20240906,101800,97687450,2430,2430,2430,2430,0
20240906,101700,97687450,2430,2440,2440,2430,1217
20240906,101600,94724065,2445,2445,2445,2445,5
20240906,101500,94711840,2440,2445,2445,2440,459
20240906,101400,93590820,2445,2445,2445,2445,0
20240906,101300,93590820,2445,2445,2445,2445,0
20240906,101200,93590820,2445,2445,2445,2445,0
20240906,101100,93590820,2445,2445,2445,2445,6
20240906,101000,93576150,2435,2435,2435,2430,1883
20240906,100900,88991060,2445,2445,2445,2445,1
20240906,100800,88988615,2440,2440,2450,2435,503
20240906,100700,87763735,2435,2450,2450,2435,431
20240906,100600,86710455,2450,2435,2450,2435,39
20240906,100500,86615240,2440,2440,2440,2440,768
20240906,100400,84741320,2450,2450,2450,2450,2
20240906,100300,84736420,2440,2450,2450,2440,161
20240906,100200,84343240,2455,2455,2455,2455,0
20240906,100100,84343240,2455,2455,2455,2455,2
20240906,100000,84338330,2455,2450,2455,2445,157
20240906,095900,83953795,2455,2455,2455,2455,3
20240906,095800,83946430,2450,2455,2455,2450,9
20240906,095700,83924375,2450,2450,2450,2450,0
20240906,095600,83924375,2450,2450,2450,2450,1
20240906,095500,83921925,2440,2440,2440,2440,382
20240906,095400,82989845,2450,2450,2450,2450,456
20240906,095300,81872645,2450,2460,2460,2450,78
20240906,095200,81681080,2455,2450,2460,2450,128
20240906,095100,81367015,2450,2445,2450,2445,141
20240906,095000,81021820,2445,2445,2445,2445,0
20240906,094900,81021820,2445,2450,2450,2445,2306
20240906,094800,75383645,2450,2450,2450,2450,1
20240906,094700,75381195,2465,2465,2465,2465,0
20240906,094600,75381195,2465,2465,2465,2465,0
20240906,094500,75381195,2465,2465,2465,2465,0
20240906,094400,75381195,2465,2460,2465,2450,173
20240906,094300,74957305,2450,2450,2450,2440,637
20240906,094200,73397465,2450,2450,2450,2450,22
20240906,094100,73343565,2450,2450,2450,2450,12
20240906,094000,73314165,2450,2440,2450,2435,2663
20240906,093900,66824105,2445,2455,2455,2445,483
20240906,093800,65643150,2450,2450,2460,2450,1003
20240906,093700,63178055,2460,2440,2460,2435,565
20240906,093600,61800980,2435,2450,2450,2435,883
20240906,093500,59648070,2440,2450,2470,2440,2542
20240906,093400,53428430,2470,2470,2470,2470,6
20240906,093300,53413610,2455,2465,2465,2455,447
20240906,093200,52315060,2475,2470,2475,2470,16
20240906,093100,52275530,2470,2470,2475,2470,13
20240906,093000,52243400,2465,2470,2470,2465,1053
20240906,092900,49647745,2475,2475,2475,2475,42
20240906,092800,49543795,2475,2475,2475,2475,5
20240906,092700,49531420,2475,2475,2475,2470,16
20240906,092600,49491830,2475,2460,2475,2460,3
20240906,092500,49484425,2475,2465,2475,2465,531
20240906,092400,48175230,2465,2475,2475,2465,335
20240906,092300,47346955,2475,2475,2475,2475,46
20240906,092200,47233105,2475,2480,2480,2475,677
20240906,092100,45554830,2490,2480,2490,2480,13
20240906,092000,45522580,2485,2490,2490,2485,2249
20240906,091900,39932625,2480,2480,2480,2480,0
20240906,091800,39932625,2480,2485,2485,2480,267
20240906,091700,39270390,2485,2500,2500,2485,1358
20240906,091600,35888265,2500,2500,2500,2490,1924
20240906,091500,31078285,2500,2495,2505,2495,101
20240906,091400,30826230,2505,2495,2505,2495,184
20240906,091300,30367090,2500,2505,2505,2500,764
20240906,091200,28457085,2500,2500,2500,2500,8
20240906,091100,28437085,2505,2505,2505,2505,101
20240906,091000,28184080,2505,2505,2505,2505,118
20240906,090900,27888490,2500,2505,2505,2500,211
20240906,090800,27360955,2505,2515,2515,2505,162
20240906,090700,26954695,2515,2500,2515,2500,758
20240906,090600,25056215,2500,2500,2500,2500,643
20240906,090500,23448715,2495,2500,2500,2495,278
20240906,090400,22753720,2495,2495,2495,2495,0
20240906,090300,22753720,2495,2500,2500,2495,2
20240906,090200,22748725,2500,2500,2500,2495,89
20240906,090100,22526655,2495,2510,2510,2495,18
20240906,090000,22481685,2505,2470,2510,2470,7203