KissMeData/065950/min/candle-20240905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,194100,678743105,2280,2280,2280,2280,2825
20240905,194000,678743105,2280,2280,2280,2280,0
20240905,193900,678743105,2280,2280,2280,2280,0
20240905,193800,678743105,2280,2280,2280,2280,0
20240905,193700,678743105,2280,2280,2280,2280,0
20240905,193600,678743105,2280,2280,2280,2280,0
20240905,193500,678743105,2280,2280,2280,2280,0
20240905,193400,678743105,2280,2280,2280,2280,0
20240905,193300,678743105,2280,2280,2280,2280,0
20240905,193200,678743105,2280,2280,2280,2280,0
20240905,193100,678743105,2280,2280,2280,2280,0
20240905,193000,678743105,2280,2280,2280,2280,0
20240905,192900,678743105,2280,2280,2280,2280,0
20240905,192800,678743105,2280,2280,2280,2280,0
20240905,192700,678743105,2280,2280,2280,2280,0
20240905,192600,678743105,2280,2280,2280,2280,0
20240905,192500,678743105,2280,2280,2280,2280,0
20240905,192400,678743105,2280,2280,2280,2280,0
20240905,192300,678743105,2280,2280,2280,2280,0
20240905,192200,678743105,2280,2280,2280,2280,0
20240905,192100,678743105,2280,2280,2280,2280,0
20240905,192000,678743105,2280,2280,2280,2280,0
20240905,191900,678743105,2280,2280,2280,2280,0
20240905,191800,678743105,2280,2280,2280,2280,0
20240905,191700,678743105,2280,2280,2280,2280,0
20240905,191600,678743105,2280,2280,2280,2280,0
20240905,191500,678743105,2280,2280,2280,2280,0
20240905,191400,678743105,2280,2280,2280,2280,0
20240905,191300,678743105,2280,2280,2280,2280,0
20240905,191200,678743105,2280,2280,2280,2280,0
20240905,191100,678743105,2280,2280,2280,2280,2825
20240905,191000,678743105,2280,2280,2280,2280,0
20240905,190900,678743105,2280,2280,2280,2280,0
20240905,190800,678743105,2280,2280,2280,2280,0
20240905,190700,678743105,2280,2280,2280,2280,0
20240905,190600,678743105,2280,2280,2280,2280,0
20240905,190500,678743105,2280,2280,2280,2280,0
20240905,190400,678743105,2280,2280,2280,2280,0
20240905,190300,678743105,2280,2280,2280,2280,0
20240905,190200,678743105,2280,2280,2280,2280,0
20240905,190100,678743105,2280,2280,2280,2280,0
20240905,190000,678743105,2280,2280,2280,2280,0
20240905,185900,678743105,2280,2280,2280,2280,0
20240905,185800,678743105,2280,2280,2280,2280,0
20240905,185700,678743105,2280,2280,2280,2280,0
20240905,185600,678743105,2280,2280,2280,2280,0
20240905,185500,678743105,2280,2280,2280,2280,0
20240905,185400,678743105,2280,2280,2280,2280,0
20240905,185300,678743105,2280,2280,2280,2280,0
20240905,185200,678743105,2280,2280,2280,2280,0
20240905,185100,678743105,2280,2280,2280,2280,0
20240905,185000,678743105,2280,2280,2280,2280,0
20240905,184900,678743105,2280,2280,2280,2280,0
20240905,184800,678743105,2280,2280,2280,2280,0
20240905,184700,678743105,2280,2280,2280,2280,0
20240905,184600,678743105,2280,2280,2280,2280,0
20240905,184500,678743105,2280,2280,2280,2280,0
20240905,184400,678743105,2280,2280,2280,2280,0
20240905,184300,678743105,2280,2280,2280,2280,0
20240905,184200,678743105,2280,2280,2280,2280,0
20240905,184100,678743105,2280,2280,2280,2280,2825
20240905,184000,678743105,2280,2280,2280,2280,0
20240905,183900,678743105,2280,2280,2280,2280,0
20240905,183800,678743105,2280,2280,2280,2280,0
20240905,183700,678743105,2280,2280,2280,2280,0
20240905,183600,678743105,2280,2280,2280,2280,0
20240905,183500,678743105,2280,2280,2280,2280,0
20240905,183400,678743105,2280,2280,2280,2280,0
20240905,183300,678743105,2280,2280,2280,2280,0
20240905,183200,678743105,2280,2280,2280,2280,0
20240905,183100,678743105,2280,2280,2280,2280,0
20240905,183000,678743105,2280,2280,2280,2280,0
20240905,182900,678743105,2280,2280,2280,2280,0
20240905,182800,678743105,2280,2280,2280,2280,0
20240905,182700,678743105,2280,2280,2280,2280,0
20240905,182600,678743105,2280,2280,2280,2280,0
20240905,182500,678743105,2280,2280,2280,2280,0
20240905,182400,678743105,2280,2280,2280,2280,0
20240905,182300,678743105,2280,2280,2280,2280,0
20240905,182200,678743105,2280,2280,2280,2280,0
20240905,182100,678743105,2280,2280,2280,2280,0
20240905,182000,678743105,2280,2280,2280,2280,0
20240905,181900,678743105,2280,2280,2280,2280,0
20240905,181800,678743105,2280,2280,2280,2280,0
20240905,181700,678743105,2280,2280,2280,2280,0
20240905,181600,678743105,2280,2280,2280,2280,0
20240905,181500,678743105,2280,2280,2280,2280,0
20240905,181400,678743105,2280,2280,2280,2280,0
20240905,181300,678743105,2280,2280,2280,2280,0
20240905,181200,678743105,2280,2280,2280,2280,0
20240905,181100,678743105,2280,2280,2280,2280,2825
20240905,181000,678743105,2280,2280,2280,2280,0
20240905,180900,678743105,2280,2280,2280,2280,0
20240905,180800,678743105,2280,2280,2280,2280,0
20240905,180700,678743105,2280,2280,2280,2280,0
20240905,180600,678743105,2280,2280,2280,2280,0
20240905,180500,678743105,2280,2280,2280,2280,0
20240905,180400,678743105,2280,2280,2280,2280,0
20240905,180300,678743105,2280,2280,2280,2280,0
20240905,180200,678743105,2280,2280,2280,2280,0
20240905,180100,678743105,2280,2280,2280,2280,0
20240905,180000,678743105,2280,2280,2280,2280,0
20240905,175900,678743105,2280,2280,2280,2280,0
20240905,175800,678743105,2280,2280,2280,2280,0
20240905,175700,678743105,2280,2280,2280,2280,0
20240905,175600,678743105,2280,2280,2280,2280,0
20240905,175500,678743105,2280,2280,2280,2280,0
20240905,175400,678743105,2280,2280,2280,2280,0
20240905,175300,678743105,2280,2280,2280,2280,0
20240905,175200,678743105,2280,2280,2280,2280,0
20240905,175100,678743105,2280,2280,2280,2280,0
20240905,175000,678743105,2280,2280,2280,2280,0
20240905,174900,678743105,2280,2280,2280,2280,0
20240905,174800,678743105,2280,2280,2280,2280,0
20240905,174700,678743105,2280,2280,2280,2280,0
20240905,174600,678743105,2280,2280,2280,2280,0
20240905,174500,678743105,2280,2280,2280,2280,0
20240905,174400,678743105,2280,2280,2280,2280,0
20240905,174300,678743105,2280,2280,2280,2280,0
20240905,174200,678743105,2280,2280,2280,2280,0
20240905,174100,678743105,2280,2280,2280,2280,2825
20240905,174000,678743105,2280,2280,2280,2280,0
20240905,173900,678743105,2280,2280,2280,2280,0
20240905,173800,678743105,2280,2280,2280,2280,0
20240905,173700,678743105,2280,2280,2280,2280,0
20240905,173600,678743105,2280,2280,2280,2280,0
20240905,173500,678743105,2280,2280,2280,2280,0
20240905,173400,678743105,2280,2280,2280,2280,0
20240905,173300,678743105,2280,2280,2280,2280,0
20240905,173200,678743105,2280,2280,2280,2280,0
20240905,173100,678743105,2280,2280,2280,2280,0
20240905,173000,678743105,2280,2280,2280,2280,0
20240905,172900,678743105,2280,2280,2280,2280,0
20240905,172800,678743105,2280,2280,2280,2280,0
20240905,172700,678743105,2280,2280,2280,2280,0
20240905,172600,678743105,2280,2280,2280,2280,0
20240905,172500,678743105,2280,2280,2280,2280,0
20240905,172400,678743105,2280,2280,2280,2280,0
20240905,172300,678743105,2280,2280,2280,2280,0
20240905,172200,678743105,2280,2280,2280,2280,0
20240905,172100,678743105,2280,2280,2280,2280,0
20240905,172000,678743105,2280,2280,2280,2280,0
20240905,171900,678743105,2280,2280,2280,2280,0
20240905,171800,678743105,2280,2280,2280,2280,0
20240905,171700,678743105,2280,2280,2280,2280,0
20240905,171600,678743105,2280,2280,2280,2280,0
20240905,171500,678743105,2280,2280,2280,2280,0
20240905,171400,678743105,2280,2280,2280,2280,0
20240905,171300,678743105,2280,2280,2280,2280,0
20240905,171200,678743105,2280,2280,2280,2280,0
20240905,171100,678743105,2280,2280,2280,2280,2825
20240905,171000,678743105,2280,2280,2280,2280,0
20240905,170900,678743105,2280,2280,2280,2280,0
20240905,170800,678743105,2280,2280,2280,2280,0
20240905,170700,678743105,2280,2280,2280,2280,0
20240905,170600,678743105,2280,2280,2280,2280,0
20240905,170500,678743105,2280,2280,2280,2280,0
20240905,170400,678743105,2280,2280,2280,2280,0
20240905,170300,678743105,2280,2280,2280,2280,0
20240905,170200,678743105,2280,2280,2280,2280,0
20240905,170100,678743105,2280,2280,2280,2280,0
20240905,170000,678743105,2280,2280,2280,2280,0
20240905,165900,678743105,2280,2280,2280,2280,0
20240905,165800,678743105,2280,2280,2280,2280,0
20240905,165700,678743105,2280,2280,2280,2280,0
20240905,165600,678743105,2280,2280,2280,2280,0
20240905,165500,678743105,2280,2280,2280,2280,0
20240905,165400,678743105,2280,2280,2280,2280,0
20240905,165300,678743105,2280,2280,2280,2280,0
20240905,165200,678743105,2280,2280,2280,2280,0
20240905,165100,678743105,2280,2280,2280,2280,0
20240905,165000,678743105,2280,2280,2280,2280,0
20240905,164900,678743105,2280,2280,2280,2280,0
20240905,164800,678743105,2280,2280,2280,2280,0
20240905,164700,678743105,2280,2280,2280,2280,0
20240905,164600,678743105,2280,2280,2280,2280,0
20240905,164500,678743105,2280,2280,2280,2280,0
20240905,164400,678743105,2280,2280,2280,2280,0
20240905,164300,678743105,2280,2280,2280,2280,0
20240905,164200,678743105,2280,2280,2280,2280,0
20240905,164100,678743105,2280,2280,2280,2280,2825
20240905,164000,678743105,2280,2280,2280,2280,0
20240905,163900,678743105,2280,2280,2280,2280,0
20240905,163800,678743105,2280,2280,2280,2280,0
20240905,163700,678743105,2280,2280,2280,2280,0
20240905,163600,678743105,2280,2280,2280,2280,0
20240905,163500,678743105,2280,2280,2280,2280,0
20240905,163400,678743105,2280,2280,2280,2280,0
20240905,163300,678743105,2280,2280,2280,2280,0
20240905,163200,678743105,2280,2280,2280,2280,0
20240905,163100,678743105,2280,2280,2280,2280,0
20240905,163000,678743105,2280,2280,2280,2280,0
20240905,162900,678743105,2280,2280,2280,2280,0
20240905,162800,678743105,2280,2280,2280,2280,0
20240905,162700,678743105,2280,2280,2280,2280,0
20240905,162600,678743105,2280,2280,2280,2280,0
20240905,162500,678743105,2280,2280,2280,2280,0
20240905,162400,678743105,2280,2280,2280,2280,0
20240905,162300,678743105,2280,2280,2280,2280,0
20240905,162200,678743105,2280,2280,2280,2280,0
20240905,162100,678743105,2280,2280,2280,2280,0
20240905,162000,678743105,2280,2280,2280,2280,0
20240905,161900,678743105,2280,2280,2280,2280,0
20240905,161800,678743105,2280,2280,2280,2280,0
20240905,161700,678743105,2280,2280,2280,2280,0
20240905,161600,678743105,2280,2280,2280,2280,0
20240905,161500,678743105,2280,2280,2280,2280,0
20240905,161400,678743105,2280,2280,2280,2280,0
20240905,161300,678743105,2280,2280,2280,2280,0
20240905,161200,678743105,2280,2280,2280,2280,0
20240905,161100,678743105,2280,2280,2280,2280,2825
20240905,161000,678743105,2280,2280,2280,2280,0
20240905,160900,678743105,2280,2280,2280,2280,0
20240905,160800,678743105,2280,2280,2280,2280,0
20240905,160700,678743105,2280,2280,2280,2280,0
20240905,160600,678743105,2280,2280,2280,2280,0
20240905,160500,678743105,2280,2280,2280,2280,0
20240905,160400,678743105,2280,2280,2280,2280,0
20240905,160300,678743105,2280,2280,2280,2280,0
20240905,160200,678743105,2280,2280,2280,2280,0
20240905,160100,678743105,2280,2280,2280,2280,0
20240905,160000,678743105,2280,2280,2280,2280,0
20240905,155900,678743105,2280,2280,2280,2280,0
20240905,155800,678743105,2280,2280,2280,2280,0
20240905,155700,678743105,2280,2280,2280,2280,0
20240905,155600,678743105,2280,2280,2280,2280,0
20240905,155500,678743105,2280,2280,2280,2280,0
20240905,155400,678743105,2280,2280,2280,2280,0
20240905,155300,678743105,2280,2280,2280,2280,0
20240905,155200,678743105,2280,2280,2280,2280,0
20240905,155100,678743105,2280,2280,2280,2280,0
20240905,155000,678743105,2280,2280,2280,2280,0
20240905,154900,678743105,2280,2280,2280,2280,0
20240905,154800,678743105,2280,2280,2280,2280,0
20240905,154700,678743105,2280,2280,2280,2280,0
20240905,154600,678743105,2280,2280,2280,2280,0
20240905,154500,678743105,2280,2280,2280,2280,0
20240905,154400,678743105,2280,2280,2280,2280,0
20240905,154300,678743105,2280,2280,2280,2280,0
20240905,154200,678743105,2280,2280,2280,2280,0
20240905,154100,678743105,2280,2280,2280,2280,2825
20240905,154000,678743105,2280,2280,2280,2280,0
20240905,153900,678743105,2280,2280,2280,2280,0
20240905,153800,678743105,2280,2280,2280,2280,0
20240905,153700,678743105,2280,2280,2280,2280,0
20240905,153600,678743105,2280,2280,2280,2280,0
20240905,153500,678743105,2280,2280,2280,2280,0
20240905,153400,678743105,2280,2280,2280,2280,0
20240905,153300,678743105,2280,2280,2280,2280,0
20240905,153200,678743105,2280,2280,2280,2280,0
20240905,153100,678743105,2280,2280,2280,2280,0
20240905,153000,678743105,2280,2280,2280,2280,2825
20240905,152900,672302105,2285,2285,2285,2285,0
20240905,152800,672302105,2285,2285,2285,2285,0
20240905,152700,672302105,2285,2285,2285,2285,0
20240905,152600,672302105,2285,2285,2285,2285,0
20240905,152500,672302105,2285,2285,2285,2285,0
20240905,152400,672302105,2285,2285,2285,2285,0
20240905,152300,672302105,2285,2285,2285,2285,0
20240905,152200,672302105,2285,2285,2285,2285,0
20240905,152100,672302105,2285,2285,2285,2285,0
20240905,152000,672302105,2285,2285,2285,2285,0
20240905,151900,672302105,2285,2290,2290,2285,3430
20240905,151800,664463690,2290,2285,2290,2285,127
20240905,151700,664173010,2290,2295,2295,2285,1037
20240905,151600,661799775,2285,2285,2285,2285,957
20240905,151500,659613030,2290,2290,2290,2285,234
20240905,151400,659078125,2285,2285,2285,2285,300
20240905,151300,658392625,2295,2295,2295,2295,145
20240905,151200,658059850,2295,2295,2295,2285,678
20240905,151100,656504220,2280,2280,2285,2280,1562
20240905,151000,652938185,2280,2280,2280,2280,0
20240905,150900,652938185,2280,2285,2285,2280,1040
20240905,150800,650564325,2285,2295,2295,2280,2086
20240905,150700,645796565,2300,2300,2300,2300,2
20240905,150600,645791965,2300,2300,2300,2300,0
20240905,150500,645791965,2300,2300,2300,2300,0
20240905,150400,645791965,2300,2295,2300,2295,128
20240905,150300,645497895,2290,2290,2290,2290,0
20240905,150200,645497895,2290,2290,2290,2290,500
20240905,150100,644352895,2300,2300,2300,2300,0
20240905,150000,644352895,2300,2300,2300,2300,0
20240905,145900,644352895,2300,2300,2300,2300,0
20240905,145800,644352895,2300,2300,2300,2300,145
20240905,145700,644019395,2290,2290,2290,2290,500
20240905,145600,642874395,2290,2295,2295,2290,1712
20240905,145500,638953820,2295,2295,2295,2295,1
20240905,145400,638951525,2295,2295,2295,2295,1945
20240905,145300,634487750,2295,2300,2300,2295,172
20240905,145200,634092985,2305,2305,2305,2305,160
20240905,145100,633724185,2300,2300,2300,2300,0
20240905,145000,633724185,2300,2295,2300,2295,175
20240905,144900,633321705,2300,2300,2300,2300,0
20240905,144800,633321705,2300,2300,2300,2300,0
20240905,144700,633321705,2300,2300,2300,2300,32
20240905,144600,633248105,2300,2300,2300,2300,52
20240905,144500,633128505,2300,2300,2300,2300,0
20240905,144400,633128505,2300,2300,2300,2295,192
20240905,144300,632687365,2305,2305,2305,2305,5
20240905,144200,632675840,2290,2295,2305,2290,2147
20240905,144100,627748315,2295,2295,2295,2295,621
20240905,144000,626323120,2295,2295,2295,2290,1953
20240905,143900,621841455,2295,2295,2295,2295,1
20240905,143800,621839160,2290,2290,2290,2290,4628
20240905,143700,611241040,2290,2290,2290,2290,1629
20240905,143600,607510630,2290,2290,2290,2290,0
20240905,143500,607510630,2290,2290,2290,2290,448
20240905,143400,606484710,2290,2285,2290,2285,5273
20240905,143300,594409550,2290,2290,2290,2290,0
20240905,143200,594409550,2290,2290,2290,2290,485
20240905,143100,593298900,2290,2290,2290,2290,550
20240905,143000,592039400,2290,2285,2290,2285,209
20240905,142900,591561315,2285,2285,2285,2285,0
20240905,142800,591561315,2285,2290,2290,2285,3691
20240905,142700,583118925,2285,2285,2285,2285,0
20240905,142600,583118925,2285,2285,2285,2285,2899
20240905,142500,576494710,2275,2275,2275,2275,0
20240905,142400,576494710,2275,2275,2275,2275,0
20240905,142300,576494710,2275,2280,2280,2275,255
20240905,142200,575914085,2280,2280,2280,2280,0
20240905,142100,575914085,2280,2270,2280,2270,3877
20240905,142000,567096385,2270,2270,2270,2270,0
20240905,141900,567096385,2270,2270,2270,2270,1801
20240905,141800,563008115,2270,2270,2270,2270,1012
20240905,141700,560710875,2270,2270,2270,2270,0
20240905,141600,560710875,2270,2280,2280,2270,104
20240905,141500,560474780,2280,2280,2280,2280,12
20240905,141400,560447420,2270,2275,2280,2270,1237
20240905,141300,557634645,2270,2275,2275,2270,30
20240905,141200,557566535,2270,2270,2270,2270,148
20240905,141100,557230575,2270,2270,2270,2270,30
20240905,141000,557162475,2270,2270,2270,2270,600
20240905,140900,555800475,2275,2275,2275,2275,7
20240905,140800,555784550,2270,2270,2270,2265,783
20240905,140700,554008420,2270,2275,2275,2265,765
20240905,140600,552273955,2270,2270,2270,2270,800
20240905,140500,550457955,2270,2270,2275,2270,6842
20240905,140400,534901475,2275,2275,2275,2275,17
20240905,140300,534862800,2275,2280,2280,2275,3712
20240905,140200,526415800,2280,2280,2280,2275,1329
20240905,140100,523386670,2280,2280,2280,2280,114
20240905,140000,523126750,2280,2280,2280,2280,2060
20240905,135900,518429950,2280,2280,2280,2275,3978
20240905,135800,509373655,2285,2290,2290,2285,842
20240905,135700,507449680,2290,2285,2290,2285,488
20240905,135600,506334320,2285,2285,2285,2285,490
20240905,135500,505214670,2285,2290,2290,2285,102
20240905,135400,504981595,2290,2290,2290,2290,1
20240905,135300,504979305,2290,2290,2290,2290,43
20240905,135200,504880835,2285,2285,2285,2285,1
20240905,135100,504878550,2285,2285,2285,2285,685
20240905,135000,503313325,2285,2290,2295,2280,10286
20240905,134900,479762335,2290,2290,2295,2290,617
20240905,134800,478349155,2290,2295,2295,2290,138
20240905,134700,478032810,2295,2295,2295,2295,59
20240905,134600,477897405,2295,2295,2295,2295,261
20240905,134500,477298410,2310,2310,2310,2310,0
20240905,134400,477298410,2310,2310,2310,2310,2
20240905,134300,477293790,2310,2295,2310,2290,1892
20240905,134200,472951740,2295,2310,2310,2295,2987
20240905,134100,466094460,2310,2305,2310,2300,1877
20240905,134000,461777190,2300,2300,2300,2300,200
20240905,133900,461317190,2310,2310,2310,2310,14
20240905,133800,461284850,2310,2310,2310,2310,29
20240905,133700,461217860,2315,2315,2315,2315,5
20240905,133600,461206285,2300,2305,2305,2300,500
20240905,133500,460055785,2305,2315,2315,2305,173
20240905,133400,459657010,2305,2305,2315,2305,160
20240905,133300,459288200,2305,2315,2315,2305,22
20240905,133200,459237480,2310,2310,2310,2310,369
20240905,133100,458385090,2310,2310,2310,2310,0
20240905,133000,458385090,2310,2295,2310,2295,3
20240905,132900,458378190,2295,2295,2295,2295,20
20240905,132800,458332290,2295,2295,2295,2295,201
20240905,132700,457870995,2295,2300,2300,2295,500
20240905,132600,456723490,2295,2300,2300,2295,1069
20240905,132500,454266835,2310,2310,2310,2310,1
20240905,132400,454264525,2310,2310,2310,2310,0
20240905,132300,454264525,2310,2310,2310,2310,0
20240905,132200,454264525,2310,2310,2310,2310,1
20240905,132100,454262215,2310,2310,2310,2310,0
20240905,132000,454262215,2310,2310,2310,2295,5
20240905,131900,454250695,2295,2295,2295,2295,0
20240905,131800,454250695,2295,2300,2300,2295,211
20240905,131700,453766070,2300,2300,2300,2300,220
20240905,131600,453260070,2315,2315,2315,2315,1
20240905,131500,453257755,2315,2315,2315,2315,1
20240905,131400,453255440,2295,2295,2295,2295,277
20240905,131300,452619725,2295,2300,2315,2295,2499
20240905,131200,446882470,2300,2300,2300,2300,3
20240905,131100,446875570,2300,2305,2305,2300,4463
20240905,131000,436608435,2305,2310,2310,2305,104
20240905,130900,436368215,2310,2315,2315,2310,2
20240905,130800,436363590,2300,2300,2300,2300,0
20240905,130700,436363590,2300,2300,2300,2300,0
20240905,130600,436363590,2300,2315,2315,2300,224
20240905,130500,435845060,2300,2300,2305,2300,1530
20240905,130400,432326055,2305,2305,2305,2305,1
20240905,130300,432323750,2300,2305,2305,2300,55
20240905,130200,432197000,2305,2305,2305,2305,351
20240905,130100,431387945,2305,2305,2305,2305,69
20240905,130000,431228900,2305,2305,2305,2300,76
20240905,125900,431053930,2305,2305,2305,2305,1724
20240905,125800,427080110,2315,2315,2315,2315,0
20240905,125700,427080110,2315,2305,2315,2305,1501
20240905,125600,423620295,2310,2310,2310,2310,50
20240905,125500,423504795,2315,2315,2315,2315,39
20240905,125400,423414510,2310,2315,2315,2310,1197
20240905,125300,420648940,2315,2315,2315,2315,7
20240905,125200,420632735,2315,2315,2315,2315,49
20240905,125100,420519300,2305,2305,2305,2305,0
20240905,125000,420519300,2305,2310,2315,2305,733
20240905,124900,418823915,2310,2310,2310,2310,392
20240905,124800,417918395,2310,2310,2310,2310,254
20240905,124700,417331655,2310,2310,2310,2310,1628
20240905,124600,413570975,2310,2310,2310,2310,896
20240905,124500,411501215,2315,2315,2315,2315,210
20240905,124400,411015065,2310,2310,2310,2310,154
20240905,124300,410659325,2310,2310,2310,2310,50
20240905,124200,410543825,2315,2305,2315,2305,502
20240905,124100,409386695,2305,2305,2305,2305,200
20240905,124000,408925695,2310,2310,2310,2310,76
20240905,123900,408750135,2315,2315,2315,2315,0
20240905,123800,408750135,2315,2315,2315,2315,0
20240905,123700,408750135,2315,2315,2315,2315,1
20240905,123600,408747820,2315,2315,2315,2315,1
20240905,123500,408745505,2315,2315,2315,2315,11
20240905,123400,408720040,2315,2315,2315,2315,50
20240905,123300,408604290,2315,2305,2315,2305,301
20240905,123200,407910475,2305,2305,2305,2305,60
20240905,123100,407772175,2305,2305,2305,2305,7
20240905,123000,407756040,2315,2310,2315,2305,1807
20240905,122900,403581895,2310,2310,2310,2310,505
20240905,122800,402415345,2315,2315,2315,2315,1705
20240905,122700,398468270,2315,2315,2315,2315,61
20240905,122600,398327055,2315,2315,2315,2315,1000
20240905,122500,396012055,2320,2315,2320,2315,239
20240905,122400,395458730,2320,2315,2320,2315,510
20240905,122300,394275580,2315,2315,2315,2315,0
20240905,122200,394275580,2315,2315,2315,2315,1
20240905,122100,394273265,2315,2315,2315,2315,0
20240905,122000,394273265,2315,2315,2315,2315,10
20240905,121900,394250115,2315,2320,2320,2315,286
20240905,121800,393588020,2315,2315,2315,2315,15
20240905,121700,393553295,2315,2315,2315,2315,0
20240905,121600,393553295,2315,2315,2315,2315,0
20240905,121500,393553295,2315,2315,2315,2315,675
20240905,121400,391990670,2315,2320,2320,2315,133
20240905,121300,391682185,2320,2320,2320,2320,15
20240905,121200,391647385,2320,2320,2320,2320,10
20240905,121100,391624185,2320,2320,2320,2320,0
20240905,121000,391624185,2320,2320,2320,2320,0
20240905,120900,391624185,2320,2320,2320,2320,1026
20240905,120800,389243865,2320,2320,2320,2320,576
20240905,120700,387907545,2320,2320,2320,2320,100
20240905,120600,387675545,2320,2325,2325,2320,1810
20240905,120500,383473020,2325,2325,2325,2325,0
20240905,120400,383473020,2325,2325,2325,2325,0
20240905,120300,383473020,2325,2325,2325,2325,0
20240905,120200,383473020,2325,2325,2325,2325,1
20240905,120100,383470695,2320,2320,2320,2320,230
20240905,120000,382937095,2325,2325,2325,2325,10
20240905,115900,382913845,2320,2330,2330,2320,310
20240905,115800,382194545,2330,2330,2330,2330,191
20240905,115700,381749515,2320,2320,2320,2320,91
20240905,115600,381538395,2330,2330,2330,2330,1
20240905,115500,381536065,2325,2325,2325,2325,16
20240905,115400,381498865,2335,2335,2335,2335,0
20240905,115300,381498865,2335,2335,2335,2335,0
20240905,115200,381498865,2335,2335,2335,2335,0
20240905,115100,381498865,2335,2335,2335,2335,1
20240905,115000,381496530,2325,2325,2325,2325,5
20240905,114900,381484905,2325,2335,2335,2325,60
20240905,114800,381344895,2325,2325,2325,2325,0
20240905,114700,381344895,2325,2335,2335,2325,51
20240905,114600,381226300,2335,2335,2335,2335,57
20240905,114500,381093205,2335,2335,2335,2335,0
20240905,114400,381093205,2335,2335,2335,2335,2
20240905,114300,381088535,2325,2325,2325,2325,53
20240905,114200,380965310,2325,2320,2325,2320,204
20240905,114100,380491015,2320,2325,2325,2320,56
20240905,114000,380361065,2325,2325,2325,2325,1
20240905,113900,380358740,2325,2325,2325,2325,1
20240905,113800,380356415,2320,2320,2320,2320,0
20240905,113700,380356415,2320,2320,2320,2320,122
20240905,113600,380073375,2320,2320,2320,2320,25
20240905,113500,380015375,2320,2320,2320,2320,726
20240905,113400,378331055,2310,2315,2315,2310,106
20240905,113300,378086095,2320,2320,2320,2310,169
20240905,113200,377695010,2320,2320,2320,2320,153
20240905,113100,377340050,2315,2315,2315,2315,16
20240905,113000,377303010,2315,2315,2315,2310,5406
20240905,112900,364815140,2310,2310,2310,2310,0
20240905,112800,364815140,2310,2310,2310,2310,743
20240905,112700,363098810,2310,2320,2320,2310,122
20240905,112600,362816970,2320,2320,2320,2310,312
20240905,112500,362094040,2310,2315,2315,2310,1975
20240905,112400,357531735,2315,2315,2315,2315,100
20240905,112300,357300235,2320,2320,2320,2320,151
20240905,112200,356949915,2320,2310,2320,2310,1022
20240905,112100,354589075,2310,2310,2310,2310,6
20240905,112000,354575215,2315,2315,2315,2315,0
20240905,111900,354575215,2315,2320,2320,2315,87
20240905,111800,354373805,2320,2310,2320,2310,2001
20240905,111700,349751485,2315,2315,2320,2315,6159
20240905,111600,335493395,2315,2315,2315,2315,24
20240905,111500,335437835,2320,2320,2320,2320,245
20240905,111400,334869435,2320,2320,2320,2320,20
20240905,111300,334823035,2320,2325,2325,2320,1097
20240905,111200,332277885,2325,2325,2325,2325,1
20240905,111100,332275560,2325,2320,2325,2320,185
20240905,111000,331845890,2325,2325,2325,2325,301
20240905,110900,331146065,2320,2315,2320,2315,382
20240905,110800,330261215,2320,2320,2320,2320,0
20240905,110700,330261215,2320,2320,2325,2315,15
20240905,110600,330226450,2315,2315,2315,2315,2508
20240905,110500,324420430,2310,2315,2315,2310,6255
20240905,110400,309953890,2320,2330,2330,2320,4801
20240905,110300,298790990,2340,2340,2340,2340,0
20240905,110200,298790990,2340,2330,2340,2330,3101
20240905,110100,291565650,2340,2340,2340,2340,25
20240905,110000,291507150,2330,2330,2330,2330,0
20240905,105900,291507150,2330,2330,2330,2330,50
20240905,105800,291390650,2330,2335,2335,2330,282
20240905,105700,290732380,2335,2335,2335,2335,1315
20240905,105600,287661855,2335,2340,2340,2330,3252
20240905,105500,280070365,2345,2340,2345,2335,6214
20240905,105400,265534385,2345,2345,2345,2345,500
20240905,105300,264361885,2345,2345,2345,2345,43
20240905,105200,264261050,2345,2345,2345,2340,707
20240905,105100,262604010,2345,2345,2345,2345,0
20240905,105000,262604010,2345,2345,2345,2345,10
20240905,104900,262580560,2355,2355,2355,2355,10
20240905,104800,262557010,2355,2340,2355,2340,251
20240905,104700,261965920,2340,2350,2350,2340,2548
20240905,104600,255978220,2355,2355,2355,2355,0
20240905,104500,255978220,2355,2355,2355,2355,0
20240905,104400,255978220,2355,2355,2355,2355,1
20240905,104300,255975865,2355,2355,2355,2355,1
20240905,104200,255973510,2355,2355,2355,2340,6
20240905,104100,255959425,2345,2350,2350,2345,14439
20240905,104000,222031690,2360,2360,2360,2360,0
20240905,103900,222031690,2360,2360,2360,2360,0
20240905,103800,222031690,2360,2360,2360,2360,3
20240905,103700,222024610,2350,2350,2350,2350,1
20240905,103600,222022260,2360,2360,2360,2360,9
20240905,103500,222001020,2360,2355,2360,2355,36
20240905,103400,221916225,2360,2360,2360,2360,1
20240905,103300,221913865,2360,2360,2360,2360,1
20240905,103200,221911505,2360,2360,2360,2360,1
20240905,103100,221909145,2355,2355,2355,2355,393
20240905,103000,220983630,2355,2355,2355,2355,0
20240905,102900,220983630,2355,2360,2360,2355,849
20240905,102800,218984225,2350,2355,2360,2350,91
20240905,102700,218770255,2360,2365,2365,2355,5196
20240905,102600,206513570,2365,2365,2365,2365,1
20240905,102500,206511205,2365,2365,2365,2365,2
20240905,102400,206506475,2365,2365,2365,2365,2
20240905,102300,206501745,2370,2370,2370,2370,0
20240905,102200,206501745,2370,2370,2370,2370,0
20240905,102100,206501745,2370,2370,2370,2370,0
20240905,102000,206501745,2370,2370,2370,2370,0
20240905,101900,206501745,2370,2370,2370,2370,0
20240905,101800,206501745,2370,2370,2370,2370,1
20240905,101700,206499375,2365,2365,2365,2365,0
20240905,101600,206499375,2365,2360,2365,2360,195
20240905,101500,206038725,2360,2360,2360,2360,10
20240905,101400,206015125,2360,2360,2360,2360,359
20240905,101300,205167885,2365,2365,2365,2365,203
20240905,101200,204687790,2370,2370,2370,2370,0
20240905,101100,204687790,2370,2370,2370,2370,0
20240905,101000,204687790,2370,2365,2370,2365,4
20240905,100900,204678320,2365,2365,2365,2365,1
20240905,100800,204675955,2370,2370,2370,2370,0
20240905,100700,204675955,2370,2375,2375,2370,12
20240905,100600,204647485,2375,2370,2375,2370,16
20240905,100500,204609545,2370,2355,2370,2355,3
20240905,100400,204602460,2370,2375,2375,2370,2
20240905,100300,204597715,2375,2375,2375,2375,3
20240905,100200,204590590,2375,2375,2375,2375,13
20240905,100100,204559715,2355,2370,2370,2355,3715
20240905,100000,195802275,2375,2375,2375,2375,1
20240905,095900,195799900,2375,2375,2375,2375,1
20240905,095800,195797525,2360,2360,2360,2360,0
20240905,095700,195797525,2360,2370,2370,2360,296
20240905,095600,195098155,2375,2375,2375,2375,0
20240905,095500,195098155,2375,2380,2385,2375,1194
20240905,095400,192253940,2370,2370,2375,2370,1762
20240905,095300,188070775,2370,2370,2370,2370,1
20240905,095200,188068405,2370,2370,2370,2370,131
20240905,095100,187757935,2370,2370,2370,2370,0
20240905,095000,187757935,2370,2370,2370,2370,22
20240905,094900,187705795,2370,2375,2375,2370,77
20240905,094800,187522925,2375,2375,2375,2370,4
20240905,094700,187513430,2370,2370,2370,2370,4943
20240905,094600,175798520,2355,2365,2365,2355,2000
20240905,094500,171074720,2375,2375,2375,2375,3
20240905,094400,171067595,2365,2375,2375,2365,379
20240905,094300,170171210,2365,2375,2375,2365,35
20240905,094200,170088425,2365,2370,2375,2365,223
20240905,094100,169559015,2370,2355,2375,2355,93
20240905,094000,169339130,2360,2370,2375,2360,573
20240905,093900,167981545,2370,2370,2370,2370,1
20240905,093800,167979175,2375,2370,2375,2370,12
20240905,093700,167950680,2370,2370,2370,2370,300
20240905,093600,167239680,2375,2375,2375,2375,0
20240905,093500,167239680,2375,2360,2375,2355,201
20240905,093400,166765805,2355,2355,2355,2355,0
20240905,093300,166765805,2355,2355,2355,2355,0
20240905,093200,166765805,2355,2360,2360,2355,957
20240905,093100,164510055,2370,2370,2370,2370,868
20240905,093000,162452895,2370,2370,2370,2370,100
20240905,092900,162215895,2360,2360,2360,2360,211
20240905,092800,161717935,2370,2370,2370,2370,0
20240905,092700,161717935,2370,2370,2370,2370,1
20240905,092600,161715565,2370,2370,2370,2360,6643
20240905,092500,145991665,2375,2375,2375,2375,0
20240905,092400,145991665,2375,2375,2375,2375,0
20240905,092300,145991665,2375,2375,2375,2360,940
20240905,092200,143773235,2370,2370,2370,2370,1
20240905,092100,143770865,2360,2375,2375,2360,864
20240905,092000,141727580,2375,2375,2375,2375,5
20240905,091900,141715705,2380,2380,2380,2380,0
20240905,091800,141715705,2380,2380,2380,2380,500
20240905,091700,140525705,2380,2375,2380,2355,112
20240905,091600,140259440,2355,2360,2380,2355,605
20240905,091500,138821605,2375,2360,2375,2350,1597
20240905,091400,135036120,2360,2360,2360,2360,100
20240905,091300,134800120,2360,2360,2360,2360,76
20240905,091200,134620760,2370,2385,2385,2370,701
20240905,091100,132959345,2385,2375,2385,2375,773
20240905,091000,131123445,2375,2375,2375,2375,1500
20240905,090900,127560945,2375,2385,2385,2350,9005
20240905,090800,106324850,2385,2375,2390,2370,3848
20240905,090700,97189785,2370,2390,2390,2370,1214
20240905,090600,94292355,2400,2385,2400,2375,4607
20240905,090500,83250255,2395,2370,2395,2360,1263
20240905,090400,80242375,2370,2385,2385,2365,7170
20240905,090300,63221995,2380,2360,2400,2360,15378
20240905,090200,26544615,2360,2375,2375,2360,664
20240905,090100,24977455,2375,2375,2390,2350,789
20240905,090000,23113340,2365,2360,2400,2350,9743