KissMeData/200470/min/candle-20240904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240904,203100,2596067385,3480,3480,3480,3480,10226
20240904,203000,2596067385,3480,3480,3480,3480,0
20240904,202900,2596067385,3480,3480,3480,3480,0
20240904,202800,2596067385,3480,3480,3480,3480,0
20240904,202700,2596067385,3480,3480,3480,3480,0
20240904,202600,2596067385,3480,3480,3480,3480,0
20240904,202500,2596067385,3480,3480,3480,3480,0
20240904,202400,2596067385,3480,3480,3480,3480,0
20240904,202300,2596067385,3480,3480,3480,3480,0
20240904,202200,2596067385,3480,3480,3480,3480,0
20240904,202100,2596067385,3480,3480,3480,3480,0
20240904,202000,2596067385,3480,3480,3480,3480,0
20240904,201900,2596067385,3480,3480,3480,3480,0
20240904,201800,2596067385,3480,3480,3480,3480,0
20240904,201700,2596067385,3480,3480,3480,3480,0
20240904,201600,2596067385,3480,3480,3480,3480,0
20240904,201500,2596067385,3480,3480,3480,3480,0
20240904,201400,2596067385,3480,3480,3480,3480,0
20240904,201300,2596067385,3480,3480,3480,3480,0
20240904,201200,2596067385,3480,3480,3480,3480,0
20240904,201100,2596067385,3480,3480,3480,3480,0
20240904,201000,2596067385,3480,3480,3480,3480,0
20240904,200900,2596067385,3480,3480,3480,3480,0
20240904,200800,2596067385,3480,3480,3480,3480,0
20240904,200700,2596067385,3480,3480,3480,3480,0
20240904,200600,2596067385,3480,3480,3480,3480,0
20240904,200500,2596067385,3480,3480,3480,3480,0
20240904,200400,2596067385,3480,3480,3480,3480,0
20240904,200300,2596067385,3480,3480,3480,3480,0
20240904,200200,2596067385,3480,3480,3480,3480,0
20240904,200100,2596067385,3480,3480,3480,3480,10226
20240904,200000,2596067385,3480,3480,3480,3480,0
20240904,195900,2596067385,3480,3480,3480,3480,0
20240904,195800,2596067385,3480,3480,3480,3480,0
20240904,195700,2596067385,3480,3480,3480,3480,0
20240904,195600,2596067385,3480,3480,3480,3480,0
20240904,195500,2596067385,3480,3480,3480,3480,0
20240904,195400,2596067385,3480,3480,3480,3480,0
20240904,195300,2596067385,3480,3480,3480,3480,0
20240904,195200,2596067385,3480,3480,3480,3480,0
20240904,195100,2596067385,3480,3480,3480,3480,0
20240904,195000,2596067385,3480,3480,3480,3480,0
20240904,194900,2596067385,3480,3480,3480,3480,0
20240904,194800,2596067385,3480,3480,3480,3480,0
20240904,194700,2596067385,3480,3480,3480,3480,0
20240904,194600,2596067385,3480,3480,3480,3480,0
20240904,194500,2596067385,3480,3480,3480,3480,0
20240904,194400,2596067385,3480,3480,3480,3480,0
20240904,194300,2596067385,3480,3480,3480,3480,0
20240904,194200,2596067385,3480,3480,3480,3480,0
20240904,194100,2596067385,3480,3480,3480,3480,0
20240904,194000,2596067385,3480,3480,3480,3480,0
20240904,193900,2596067385,3480,3480,3480,3480,0
20240904,193800,2596067385,3480,3480,3480,3480,0
20240904,193700,2596067385,3480,3480,3480,3480,0
20240904,193600,2596067385,3480,3480,3480,3480,0
20240904,193500,2596067385,3480,3480,3480,3480,0
20240904,193400,2596067385,3480,3480,3480,3480,0
20240904,193300,2596067385,3480,3480,3480,3480,0
20240904,193200,2596067385,3480,3480,3480,3480,0
20240904,193100,2596067385,3480,3480,3480,3480,10226
20240904,193000,2596067385,3480,3480,3480,3480,0
20240904,192900,2596067385,3480,3480,3480,3480,0
20240904,192800,2596067385,3480,3480,3480,3480,0
20240904,192700,2596067385,3480,3480,3480,3480,0
20240904,192600,2596067385,3480,3480,3480,3480,0
20240904,192500,2596067385,3480,3480,3480,3480,0
20240904,192400,2596067385,3480,3480,3480,3480,0
20240904,192300,2596067385,3480,3480,3480,3480,0
20240904,192200,2596067385,3480,3480,3480,3480,0
20240904,192100,2596067385,3480,3480,3480,3480,0
20240904,192000,2596067385,3480,3480,3480,3480,0
20240904,191900,2596067385,3480,3480,3480,3480,0
20240904,191800,2596067385,3480,3480,3480,3480,0
20240904,191700,2596067385,3480,3480,3480,3480,0
20240904,191600,2596067385,3480,3480,3480,3480,0
20240904,191500,2596067385,3480,3480,3480,3480,0
20240904,191400,2596067385,3480,3480,3480,3480,0
20240904,191300,2596067385,3480,3480,3480,3480,0
20240904,191200,2596067385,3480,3480,3480,3480,0
20240904,191100,2596067385,3480,3480,3480,3480,0
20240904,191000,2596067385,3480,3480,3480,3480,0
20240904,190900,2596067385,3480,3480,3480,3480,0
20240904,190800,2596067385,3480,3480,3480,3480,0
20240904,190700,2596067385,3480,3480,3480,3480,0
20240904,190600,2596067385,3480,3480,3480,3480,0
20240904,190500,2596067385,3480,3480,3480,3480,0
20240904,190400,2596067385,3480,3480,3480,3480,0
20240904,190300,2596067385,3480,3480,3480,3480,0
20240904,190200,2596067385,3480,3480,3480,3480,0
20240904,190100,2596067385,3480,3480,3480,3480,10226
20240904,190000,2596067385,3480,3480,3480,3480,0
20240904,185900,2596067385,3480,3480,3480,3480,0
20240904,185800,2596067385,3480,3480,3480,3480,0
20240904,185700,2596067385,3480,3480,3480,3480,0
20240904,185600,2596067385,3480,3480,3480,3480,0
20240904,185500,2596067385,3480,3480,3480,3480,0
20240904,185400,2596067385,3480,3480,3480,3480,0
20240904,185300,2596067385,3480,3480,3480,3480,0
20240904,185200,2596067385,3480,3480,3480,3480,0
20240904,185100,2596067385,3480,3480,3480,3480,0
20240904,185000,2596067385,3480,3480,3480,3480,0
20240904,184900,2596067385,3480,3480,3480,3480,0
20240904,184800,2596067385,3480,3480,3480,3480,0
20240904,184700,2596067385,3480,3480,3480,3480,0
20240904,184600,2596067385,3480,3480,3480,3480,0
20240904,184500,2596067385,3480,3480,3480,3480,0
20240904,184400,2596067385,3480,3480,3480,3480,0
20240904,184300,2596067385,3480,3480,3480,3480,0
20240904,184200,2596067385,3480,3480,3480,3480,0
20240904,184100,2596067385,3480,3480,3480,3480,0
20240904,184000,2596067385,3480,3480,3480,3480,0
20240904,183900,2596067385,3480,3480,3480,3480,0
20240904,183800,2596067385,3480,3480,3480,3480,0
20240904,183700,2596067385,3480,3480,3480,3480,0
20240904,183600,2596067385,3480,3480,3480,3480,0
20240904,183500,2596067385,3480,3480,3480,3480,0
20240904,183400,2596067385,3480,3480,3480,3480,0
20240904,183300,2596067385,3480,3480,3480,3480,0
20240904,183200,2596067385,3480,3480,3480,3480,0
20240904,183100,2596067385,3480,3480,3480,3480,10226
20240904,183000,2596067385,3480,3480,3480,3480,0
20240904,182900,2596067385,3480,3480,3480,3480,0
20240904,182800,2596067385,3480,3480,3480,3480,0
20240904,182700,2596067385,3480,3480,3480,3480,0
20240904,182600,2596067385,3480,3480,3480,3480,0
20240904,182500,2596067385,3480,3480,3480,3480,0
20240904,182400,2596067385,3480,3480,3480,3480,0
20240904,182300,2596067385,3480,3480,3480,3480,0
20240904,182200,2596067385,3480,3480,3480,3480,0
20240904,182100,2596067385,3480,3480,3480,3480,0
20240904,182000,2596067385,3480,3480,3480,3480,0
20240904,181900,2596067385,3480,3480,3480,3480,0
20240904,181800,2596067385,3480,3480,3480,3480,0
20240904,181700,2596067385,3480,3480,3480,3480,0
20240904,181600,2596067385,3480,3480,3480,3480,0
20240904,181500,2596067385,3480,3480,3480,3480,0
20240904,181400,2596067385,3480,3480,3480,3480,0
20240904,181300,2596067385,3480,3480,3480,3480,0
20240904,181200,2596067385,3480,3480,3480,3480,0
20240904,181100,2596067385,3480,3480,3480,3480,0
20240904,181000,2596067385,3480,3480,3480,3480,0
20240904,180900,2596067385,3480,3480,3480,3480,0
20240904,180800,2596067385,3480,3480,3480,3480,0
20240904,180700,2596067385,3480,3480,3480,3480,0
20240904,180600,2596067385,3480,3480,3480,3480,0
20240904,180500,2596067385,3480,3480,3480,3480,0
20240904,180400,2596067385,3480,3480,3480,3480,0
20240904,180300,2596067385,3480,3480,3480,3480,0
20240904,180200,2596067385,3480,3480,3480,3480,0
20240904,180100,2596067385,3480,3480,3480,3480,10226
20240904,180000,2596067385,3480,3480,3480,3480,0
20240904,175900,2596067385,3480,3480,3480,3480,0
20240904,175800,2596067385,3480,3480,3480,3480,0
20240904,175700,2596067385,3480,3480,3480,3480,0
20240904,175600,2596067385,3480,3480,3480,3480,0
20240904,175500,2596067385,3480,3480,3480,3480,0
20240904,175400,2596067385,3480,3480,3480,3480,0
20240904,175300,2596067385,3480,3480,3480,3480,0
20240904,175200,2596067385,3480,3480,3480,3480,0
20240904,175100,2596067385,3480,3480,3480,3480,0
20240904,175000,2596067385,3480,3480,3480,3480,0
20240904,174900,2596067385,3480,3480,3480,3480,0
20240904,174800,2596067385,3480,3480,3480,3480,0
20240904,174700,2596067385,3480,3480,3480,3480,0
20240904,174600,2596067385,3480,3480,3480,3480,0
20240904,174500,2596067385,3480,3480,3480,3480,0
20240904,174400,2596067385,3480,3480,3480,3480,0
20240904,174300,2596067385,3480,3480,3480,3480,0
20240904,174200,2596067385,3480,3480,3480,3480,0
20240904,174100,2596067385,3480,3480,3480,3480,0
20240904,174000,2596067385,3480,3480,3480,3480,0
20240904,173900,2596067385,3480,3480,3480,3480,0
20240904,173800,2596067385,3480,3480,3480,3480,0
20240904,173700,2596067385,3480,3480,3480,3480,0
20240904,173600,2596067385,3480,3480,3480,3480,0
20240904,173500,2596067385,3480,3480,3480,3480,0
20240904,173400,2596067385,3480,3480,3480,3480,0
20240904,173300,2596067385,3480,3480,3480,3480,0
20240904,173200,2596067385,3480,3480,3480,3480,0
20240904,173100,2596067385,3480,3480,3480,3480,10226
20240904,173000,2596067385,3480,3480,3480,3480,0
20240904,172900,2596067385,3480,3480,3480,3480,0
20240904,172800,2596067385,3480,3480,3480,3480,0
20240904,172700,2596067385,3480,3480,3480,3480,0
20240904,172600,2596067385,3480,3480,3480,3480,0
20240904,172500,2596067385,3480,3480,3480,3480,0
20240904,172400,2596067385,3480,3480,3480,3480,0
20240904,172300,2596067385,3480,3480,3480,3480,0
20240904,172200,2596067385,3480,3480,3480,3480,0
20240904,172100,2596067385,3480,3480,3480,3480,0
20240904,172000,2596067385,3480,3480,3480,3480,0
20240904,171900,2596067385,3480,3480,3480,3480,0
20240904,171800,2596067385,3480,3480,3480,3480,0
20240904,171700,2596067385,3480,3480,3480,3480,0
20240904,171600,2596067385,3480,3480,3480,3480,0
20240904,171500,2596067385,3480,3480,3480,3480,0
20240904,171400,2596067385,3480,3480,3480,3480,0
20240904,171300,2596067385,3480,3480,3480,3480,0
20240904,171200,2596067385,3480,3480,3480,3480,0
20240904,171100,2596067385,3480,3480,3480,3480,0
20240904,171000,2596067385,3480,3480,3480,3480,0
20240904,170900,2596067385,3480,3480,3480,3480,0
20240904,170800,2596067385,3480,3480,3480,3480,0
20240904,170700,2596067385,3480,3480,3480,3480,0
20240904,170600,2596067385,3480,3480,3480,3480,0
20240904,170500,2596067385,3480,3480,3480,3480,0
20240904,170400,2596067385,3480,3480,3480,3480,0
20240904,170300,2596067385,3480,3480,3480,3480,0
20240904,170200,2596067385,3480,3480,3480,3480,0
20240904,170100,2596067385,3480,3480,3480,3480,10226
20240904,170000,2596067385,3480,3480,3480,3480,0
20240904,165900,2596067385,3480,3480,3480,3480,0
20240904,165800,2596067385,3480,3480,3480,3480,0
20240904,165700,2596067385,3480,3480,3480,3480,0
20240904,165600,2596067385,3480,3480,3480,3480,0
20240904,165500,2596067385,3480,3480,3480,3480,0
20240904,165400,2596067385,3480,3480,3480,3480,0
20240904,165300,2596067385,3480,3480,3480,3480,0
20240904,165200,2596067385,3480,3480,3480,3480,0
20240904,165100,2596067385,3480,3480,3480,3480,0
20240904,165000,2596067385,3480,3480,3480,3480,0
20240904,164900,2596067385,3480,3480,3480,3480,0
20240904,164800,2596067385,3480,3480,3480,3480,0
20240904,164700,2596067385,3480,3480,3480,3480,0
20240904,164600,2596067385,3480,3480,3480,3480,0
20240904,164500,2596067385,3480,3480,3480,3480,0
20240904,164400,2596067385,3480,3480,3480,3480,0
20240904,164300,2596067385,3480,3480,3480,3480,0
20240904,164200,2596067385,3480,3480,3480,3480,0
20240904,164100,2596067385,3480,3480,3480,3480,0
20240904,164000,2596067385,3480,3480,3480,3480,0
20240904,163900,2596067385,3480,3480,3480,3480,0
20240904,163800,2596067385,3480,3480,3480,3480,0
20240904,163700,2596067385,3480,3480,3480,3480,0
20240904,163600,2596067385,3480,3480,3480,3480,0
20240904,163500,2596067385,3480,3480,3480,3480,0
20240904,163400,2596067385,3480,3480,3480,3480,0
20240904,163300,2596067385,3480,3480,3480,3480,0
20240904,163200,2596067385,3480,3480,3480,3480,0
20240904,163100,2596067385,3480,3480,3480,3480,10226
20240904,163000,2596067385,3480,3480,3480,3480,0
20240904,162900,2596067385,3480,3480,3480,3480,0
20240904,162800,2596067385,3480,3480,3480,3480,0
20240904,162700,2596067385,3480,3480,3480,3480,0
20240904,162600,2596067385,3480,3480,3480,3480,0
20240904,162500,2596067385,3480,3480,3480,3480,0
20240904,162400,2596067385,3480,3480,3480,3480,0
20240904,162300,2596067385,3480,3480,3480,3480,0
20240904,162200,2596067385,3480,3480,3480,3480,0
20240904,162100,2596067385,3480,3480,3480,3480,0
20240904,162000,2596067385,3480,3480,3480,3480,0
20240904,161900,2596067385,3480,3480,3480,3480,0
20240904,161800,2596067385,3480,3480,3480,3480,0
20240904,161700,2596067385,3480,3480,3480,3480,0
20240904,161600,2596067385,3480,3480,3480,3480,0
20240904,161500,2596067385,3480,3480,3480,3480,0
20240904,161400,2596067385,3480,3480,3480,3480,0
20240904,161300,2596067385,3480,3480,3480,3480,0
20240904,161200,2596067385,3480,3480,3480,3480,0
20240904,161100,2596067385,3480,3480,3480,3480,0
20240904,161000,2596067385,3480,3480,3480,3480,0
20240904,160900,2596067385,3480,3480,3480,3480,0
20240904,160800,2596067385,3480,3480,3480,3480,0
20240904,160700,2596067385,3480,3480,3480,3480,0
20240904,160600,2596067385,3480,3480,3480,3480,0
20240904,160500,2596067385,3480,3480,3480,3480,0
20240904,160400,2596067385,3480,3480,3480,3480,0
20240904,160300,2596067385,3480,3480,3480,3480,0
20240904,160200,2596067385,3480,3480,3480,3480,0
20240904,160100,2596067385,3480,3480,3480,3480,10226
20240904,160000,2596067385,3480,3480,3480,3480,0
20240904,155900,2596067385,3480,3480,3480,3480,0
20240904,155800,2596067385,3480,3480,3480,3480,0
20240904,155700,2596067385,3480,3480,3480,3480,0
20240904,155600,2596067385,3480,3480,3480,3480,0
20240904,155500,2596067385,3480,3480,3480,3480,0
20240904,155400,2596067385,3480,3480,3480,3480,0
20240904,155300,2596067385,3480,3480,3480,3480,0
20240904,155200,2596067385,3480,3480,3480,3480,0
20240904,155100,2596067385,3480,3480,3480,3480,0
20240904,155000,2596067385,3480,3480,3480,3480,0
20240904,154900,2596067385,3480,3480,3480,3480,0
20240904,154800,2596067385,3480,3480,3480,3480,0
20240904,154700,2596067385,3480,3480,3480,3480,0
20240904,154600,2596067385,3480,3480,3480,3480,0
20240904,154500,2596067385,3480,3480,3480,3480,0
20240904,154400,2596067385,3480,3480,3480,3480,0
20240904,154300,2596067385,3480,3480,3480,3480,0
20240904,154200,2596067385,3480,3480,3480,3480,0
20240904,154100,2596067385,3480,3480,3480,3480,0
20240904,154000,2596067385,3480,3480,3480,3480,0
20240904,153900,2596067385,3480,3480,3480,3480,0
20240904,153800,2596067385,3480,3480,3480,3480,0
20240904,153700,2596067385,3480,3480,3480,3480,0
20240904,153600,2596067385,3480,3480,3480,3480,0
20240904,153500,2596067385,3480,3480,3480,3480,0
20240904,153400,2596067385,3480,3480,3480,3480,0
20240904,153300,2596067385,3480,3480,3480,3480,0
20240904,153200,2596067385,3480,3480,3480,3480,0
20240904,153100,2596067385,3480,3480,3480,3480,10226
20240904,153000,2596067385,3480,3480,3480,3480,10226
20240904,152900,2560480905,3480,3480,3480,3480,0
20240904,152800,2560480905,3480,3480,3480,3480,0
20240904,152700,2560480905,3480,3480,3480,3480,0
20240904,152600,2560480905,3480,3480,3480,3480,0
20240904,152500,2560480905,3480,3480,3480,3480,0
20240904,152400,2560480905,3480,3480,3480,3480,0
20240904,152300,2560480905,3480,3480,3480,3480,0
20240904,152200,2560480905,3480,3480,3480,3480,0
20240904,152100,2560480905,3480,3480,3480,3480,0
20240904,152000,2560480905,3480,3480,3480,3480,0
20240904,151900,2560480905,3480,3485,3485,3475,8623
20240904,151800,2530487130,3485,3490,3490,3485,5072
20240904,151700,2512806905,3490,3505,3505,3490,2441
20240904,151600,2504273250,3505,3500,3505,3495,80
20240904,151500,2503993520,3505,3500,3505,3500,1378
20240904,151400,2499170515,3500,3495,3500,3495,312
20240904,151300,2498078525,3495,3500,3500,3495,790
20240904,151200,2495317225,3500,3495,3500,3495,52
20240904,151100,2495135480,3500,3500,3500,3495,209
20240904,151000,2494403985,3500,3490,3500,3490,830
20240904,150900,2491504215,3490,3490,3505,3490,3210
20240904,150800,2480277970,3495,3495,3500,3495,3
20240904,150700,2480267480,3500,3500,3500,3495,408
20240904,150600,2478841505,3495,3485,3495,3485,482
20240904,150500,2477160395,3490,3495,3495,3490,1042
20240904,150400,2473523810,3490,3490,3490,3490,1445
20240904,150300,2468480760,3495,3500,3500,3495,1335
20240904,150200,2463814435,3500,3510,3510,3500,819
20240904,150100,2460947620,3495,3500,3510,3495,324
20240904,150000,2459811585,3490,3500,3500,3490,863
20240904,145900,2456799705,3495,3490,3495,3490,1727
20240904,145800,2450767770,3485,3485,3485,3485,237
20240904,145700,2449941825,3485,3490,3490,3485,487
20240904,145600,2448244555,3495,3495,3500,3490,1407
20240904,145500,2443332030,3495,3485,3500,3485,1124
20240904,145400,2439409670,3485,3495,3495,3485,1543
20240904,145300,2434031315,3490,3500,3500,3485,7564
20240904,145200,2407621360,3510,3500,3510,3495,1062
20240904,145100,2403905280,3500,3500,3500,3500,223
20240904,145000,2403124780,3500,3500,3500,3500,147
20240904,144900,2402610280,3500,3500,3500,3500,5
20240904,144800,2402592780,3505,3505,3505,3505,2
20240904,144700,2402585770,3505,3505,3515,3500,3825
20240904,144600,2389190180,3515,3515,3515,3510,401
20240904,144500,2387780720,3515,3520,3520,3505,368
20240904,144400,2386486805,3520,3525,3525,3510,332
20240904,144300,2385321225,3525,3490,3525,3490,3321
20240904,144200,2373707195,3490,3495,3495,3490,122
20240904,144100,2373280860,3490,3485,3490,3485,578
20240904,144000,2371264640,3485,3485,3485,3485,500
20240904,143900,2369522140,3485,3490,3490,3485,214
20240904,143800,2368775370,3490,3490,3490,3490,100
20240904,143700,2368426370,3490,3490,3490,3490,53
20240904,143600,2368241400,3495,3500,3500,3480,268
20240904,143500,2367305215,3500,3500,3500,3500,981
20240904,143400,2363871715,3505,3505,3510,3505,536
20240904,143300,2361992930,3505,3505,3505,3505,500
20240904,143200,2360240430,3510,3510,3510,3505,211
20240904,143100,2359500820,3515,3505,3515,3500,1611
20240904,143000,2353853225,3510,3515,3515,3510,218
20240904,142900,2353087335,3515,3515,3525,3515,144
20240904,142800,2352581165,3525,3510,3525,3510,5126
20240904,142700,2334572335,3510,3500,3510,3500,1233
20240904,142600,2330251905,3500,3495,3500,3495,3493
20240904,142500,2318026655,3500,3485,3500,3480,1150
20240904,142400,2314012920,3480,3490,3490,3480,501
20240904,142300,2312267875,3490,3490,3490,3490,595
20240904,142200,2310191325,3490,3485,3490,3485,700
20240904,142100,2307750325,3490,3485,3490,3485,3
20240904,142000,2307739860,3485,3485,3485,3485,103
20240904,141900,2307380905,3480,3480,3480,3480,1
20240904,141800,2307377425,3485,3490,3490,3475,4152
20240904,141700,2292937595,3480,3490,3495,3480,3499
20240904,141600,2280754375,3485,3485,3495,3485,1372
20240904,141500,2275962895,3495,3480,3495,3480,466
20240904,141400,2274336475,3485,3485,3485,3485,495
20240904,141300,2272611400,3485,3490,3490,3485,56
20240904,141200,2272416105,3485,3485,3485,3485,1
20240904,141100,2272412620,3485,3485,3495,3485,897
20240904,141000,2269283765,3485,3475,3485,3470,2735
20240904,140900,2259777435,3485,3495,3495,3485,1275
20240904,140800,2255334015,3490,3490,3500,3480,2217
20240904,140700,2247605925,3490,3480,3490,3480,1597
20240904,140600,2242048255,3485,3495,3495,3485,3166
20240904,140500,2231001685,3495,3495,3495,3495,1
20240904,140400,2230998190,3500,3495,3500,3495,772
20240904,140300,2228297195,3500,3500,3500,3495,184
20240904,140200,2227653945,3500,3500,3500,3500,2805
20240904,140100,2217836445,3500,3505,3505,3500,9570
20240904,140000,2184337005,3505,3505,3505,3505,1811
20240904,135900,2177989450,3505,3505,3505,3505,0
20240904,135800,2177989450,3505,3510,3510,3505,860
20240904,135700,2174972125,3510,3510,3510,3510,863
20240904,135600,2171942995,3510,3510,3510,3510,24
20240904,135500,2171858755,3510,3510,3520,3510,2003
20240904,135400,2164828215,3510,3510,3520,3510,2810
20240904,135300,2154965105,3510,3515,3515,3510,411
20240904,135200,2153520445,3520,3515,3520,3510,555
20240904,135100,2151568915,3515,3515,3515,3515,70
20240904,135000,2151322865,3520,3515,3520,3515,127
20240904,134900,2150875835,3515,3515,3515,3515,705
20240904,134800,2148397760,3515,3520,3520,3515,617
20240904,134700,2146228925,3520,3520,3520,3520,21
20240904,134600,2146155005,3515,3515,3515,3515,190
20240904,134500,2145487155,3520,3520,3520,3520,1
20240904,134400,2145483635,3520,3515,3520,3515,21
20240904,134300,2145409815,3520,3525,3525,3520,689
20240904,134200,2142984385,3520,3520,3520,3520,50
20240904,134100,2142808385,3520,3515,3520,3515,954
20240904,134000,2139452130,3515,3515,3520,3515,571
20240904,133900,2137445030,3515,3515,3515,3515,0
20240904,133800,2137445030,3515,3515,3515,3515,846
20240904,133700,2134471340,3515,3515,3515,3515,1
20240904,133600,2134467825,3515,3515,3515,3515,100
20240904,133500,2134116325,3515,3515,3515,3515,2
20240904,133400,2134109295,3515,3515,3515,3515,50
20240904,133300,2133933545,3520,3520,3520,3510,5488
20240904,133200,2114663870,3520,3520,3520,3520,1850
20240904,133100,2108151870,3520,3525,3525,3520,851
20240904,133000,2105155495,3525,3525,3525,3525,2
20240904,132900,2105148445,3515,3525,3530,3515,2377
20240904,132800,2096785615,3525,3530,3530,3525,304
20240904,132700,2095712995,3525,3535,3535,3525,14
20240904,132600,2095663615,3535,3530,3535,3520,11159
20240904,132500,2056322515,3530,3530,3530,3530,500
20240904,132400,2054557515,3525,3525,3525,3525,0
20240904,132300,2054557515,3525,3535,3535,3525,4131
20240904,132200,2039970280,3530,3530,3530,3530,130
20240904,132100,2039511380,3530,3530,3530,3530,71
20240904,132000,2039260750,3530,3530,3530,3530,1020
20240904,131900,2035660150,3535,3535,3535,3535,0
20240904,131800,2035660150,3535,3535,3535,3535,0
20240904,131700,2035660150,3535,3540,3540,3535,5156
20240904,131600,2017423570,3540,3545,3545,3540,303
20240904,131500,2016350785,3550,3550,3550,3550,0
20240904,131400,2016350785,3550,3550,3550,3550,73
20240904,131300,2016091635,3550,3550,3550,3550,15
20240904,131200,2016038385,3550,3550,3550,3550,100
20240904,131100,2015683385,3550,3550,3550,3550,1
20240904,131000,2015679835,3540,3545,3550,3540,1967
20240904,130900,2008706820,3545,3535,3545,3535,597
20240904,130800,2006595740,3535,3535,3535,3535,1740
20240904,130700,2000444840,3535,3535,3535,3535,5
20240904,130600,2000427165,3540,3540,3540,3540,377
20240904,130500,1999092585,3540,3540,3540,3540,0
20240904,130400,1999092585,3540,3540,3545,3540,2107
20240904,130300,1991632300,3545,3540,3545,3540,278
20240904,130200,1990648175,3540,3540,3540,3540,31
20240904,130100,1990538435,3540,3530,3540,3530,567
20240904,130000,1988531265,3530,3525,3530,3525,4520
20240904,125900,1972596430,3525,3515,3525,3515,611
20240904,125800,1970445580,3520,3520,3520,3520,0
20240904,125700,1970445580,3520,3520,3520,3520,2279
20240904,125600,1962423500,3525,3530,3530,3525,564
20240904,125500,1960435345,3525,3540,3540,3525,78
20240904,125400,1960160125,3540,3525,3540,3525,51
20240904,125300,1959980335,3525,3530,3530,3525,2662
20240904,125200,1950596500,3530,3530,3530,3530,28
20240904,125100,1950497660,3530,3540,3540,3530,517
20240904,125000,1948672575,3545,3545,3545,3545,0
20240904,124900,1948672575,3545,3535,3545,3530,610
20240904,124800,1946513250,3545,3545,3545,3545,1350
20240904,124700,1941727500,3545,3530,3545,3530,819
20240904,124600,1938826680,3545,3545,3545,3545,5
20240904,124500,1938808955,3530,3530,3530,3530,1000
20240904,124400,1935278955,3525,3525,3525,3525,413
20240904,124300,1933823130,3520,3515,3525,3515,244
20240904,124200,1932964205,3520,3520,3520,3520,379
20240904,124100,1931630125,3520,3520,3520,3510,1013
20240904,124000,1928066365,3520,3510,3520,3510,732
20240904,123900,1925492885,3520,3525,3525,3510,3375
20240904,123800,1913625330,3520,3535,3535,3520,4718
20240904,123700,1896986945,3545,3535,3545,3535,3202
20240904,123600,1885667855,3545,3545,3545,3540,2352
20240904,123500,1877338755,3550,3545,3550,3545,12
20240904,123400,1877296160,3545,3550,3550,3545,1504
20240904,123300,1871964460,3545,3545,3545,3545,110
20240904,123200,1871574510,3545,3545,3545,3545,200
20240904,123100,1870865510,3545,3545,3545,3545,600
20240904,123000,1868738510,3550,3550,3550,3550,310
20240904,122900,1867638010,3550,3550,3550,3545,970
20240904,122800,1864194750,3550,3555,3555,3550,3385
20240904,122700,1852175725,3560,3555,3560,3555,3004
20240904,122600,1841490635,3550,3550,3550,3550,6
20240904,122500,1841469335,3555,3555,3555,3555,101
20240904,122400,1841110280,3555,3555,3555,3555,600
20240904,122300,1838977280,3545,3545,3545,3545,1550
20240904,122200,1833482530,3545,3545,3545,3545,1519
20240904,122100,1828097675,3545,3545,3545,3545,1710
20240904,122000,1822035725,3545,3545,3545,3540,8420
20240904,121900,1792187460,3545,3545,3545,3545,102
20240904,121800,1791825870,3540,3540,3545,3540,4812
20240904,121700,1774768665,3540,3535,3540,3535,14
20240904,121600,1774719140,3540,3540,3540,3540,315
20240904,121500,1773604040,3540,3535,3540,3535,2210
20240904,121400,1765788690,3535,3545,3545,3535,1982
20240904,121300,1758773750,3540,3540,3545,3540,278
20240904,121200,1757789625,3540,3540,3545,3540,1858
20240904,121100,1751212195,3540,3540,3540,3540,1
20240904,121000,1751208655,3545,3545,3545,3545,213
20240904,120900,1750453570,3540,3545,3545,3540,571
20240904,120800,1748429450,3545,3545,3545,3545,1500
20240904,120700,1743111950,3545,3545,3545,3540,3905
20240904,120600,1729271425,3545,3545,3545,3545,9
20240904,120500,1729239520,3555,3545,3555,3545,973
20240904,120400,1725786385,3550,3550,3550,3545,1314
20240904,120300,1721127800,3550,3550,3550,3550,20
20240904,120200,1721056800,3550,3550,3550,3550,131
20240904,120100,1720591750,3545,3545,3545,3540,1782
20240904,120000,1714278420,3545,3550,3555,3545,3176
20240904,115900,1703003520,3550,3560,3560,3550,3751
20240904,115800,1689671210,3555,3560,3560,3555,926
20240904,115700,1686377660,3560,3560,3560,3560,205
20240904,115600,1685647860,3560,3560,3560,3560,193
20240904,115500,1684960780,3560,3560,3560,3560,1462
20240904,115400,1679756060,3560,3560,3560,3560,1765
20240904,115300,1673472660,3560,3565,3565,3560,168
20240904,115200,1672873785,3565,3560,3565,3560,1970
20240904,115100,1665857980,3560,3560,3565,3560,97
20240904,115000,1665512410,3565,3565,3565,3565,174
20240904,114900,1664892100,3570,3575,3575,3565,7005
20240904,114800,1639889025,3580,3580,3580,3580,1490
20240904,114700,1634554825,3575,3580,3580,3575,295
20240904,114600,1633500195,3575,3580,3580,3575,1133
20240904,114500,1629449065,3575,3575,3575,3575,48
20240904,114400,1629277465,3580,3580,3580,3580,2
20240904,114300,1629270305,3575,3575,3575,3575,13
20240904,114200,1629223830,3580,3580,3580,3580,462
20240904,114100,1627569870,3580,3580,3580,3580,558
20240904,114000,1625572230,3580,3580,3580,3580,509
20240904,113900,1623750010,3580,3580,3580,3580,1076
20240904,113800,1619897930,3580,3580,3580,3580,71
20240904,113700,1619643750,3585,3585,3585,3585,1019
20240904,113600,1615990635,3585,3585,3585,3585,0
20240904,113500,1615990635,3585,3585,3585,3585,524
20240904,113400,1614112095,3585,3585,3590,3585,288
20240904,113300,1613079115,3585,3590,3590,3585,627
20240904,113200,1610831185,3590,3590,3590,3590,180
20240904,113100,1610184985,3590,3590,3590,3590,10
20240904,113000,1610149085,3590,3590,3590,3590,0
20240904,112900,1610149085,3590,3590,3590,3590,10
20240904,112800,1610113185,3590,3590,3590,3590,2
20240904,112700,1610106005,3585,3590,3590,3585,326
20240904,112600,1608937190,3585,3585,3585,3585,900
20240904,112500,1605710690,3590,3585,3595,3585,2248
20240904,112400,1597651595,3585,3590,3590,3585,2614
20240904,112300,1588269740,3590,3595,3595,3590,657
20240904,112200,1585909095,3595,3595,3595,3595,2180
20240904,112100,1578071995,3600,3600,3600,3600,15
20240904,112000,1578017995,3600,3595,3600,3595,80
20240904,111900,1577730245,3595,3595,3595,3595,219
20240904,111800,1576942940,3605,3605,3605,3605,16
20240904,111700,1576885260,3605,3595,3605,3595,1657
20240904,111600,1570925375,3605,3600,3605,3590,9285
20240904,111500,1537535360,3605,3605,3605,3605,407
20240904,111400,1536068125,3605,3605,3605,3605,92
20240904,111300,1535736465,3610,3610,3610,3610,100
20240904,111200,1535375465,3610,3610,3610,3610,554
20240904,111100,1533375525,3610,3605,3610,3605,412
20240904,111000,1531890185,3600,3600,3600,3600,17
20240904,110900,1531828985,3600,3600,3600,3600,0
20240904,110800,1531828985,3600,3600,3600,3600,215
20240904,110700,1531054985,3600,3600,3600,3600,1102
20240904,110600,1527087785,3605,3605,3605,3605,0
20240904,110500,1527087785,3605,3605,3605,3600,149
20240904,110400,1526550690,3600,3595,3600,3595,311
20240904,110300,1525432590,3595,3595,3595,3595,405
20240904,110200,1523976615,3600,3600,3600,3600,833
20240904,110100,1520977815,3600,3600,3600,3600,416
20240904,110000,1519480215,3605,3605,3605,3605,10
20240904,105900,1519444165,3605,3610,3610,3605,122
20240904,105800,1519003750,3610,3610,3610,3610,2
20240904,105700,1518996530,3600,3600,3600,3600,0
20240904,105600,1518996530,3600,3605,3605,3600,760
20240904,105500,1516260510,3605,3600,3605,3600,148
20240904,105400,1515726985,3600,3605,3605,3600,2280
20240904,105300,1507514405,3610,3610,3610,3610,436
20240904,105200,1505940445,3615,3615,3615,3615,108
20240904,105100,1505550025,3620,3620,3620,3620,206
20240904,105000,1504804305,3615,3615,3615,3615,150
20240904,104900,1504262055,3615,3605,3615,3605,264
20240904,104800,1503309290,3605,3605,3605,3605,1
20240904,104700,1503305685,3600,3600,3600,3600,433
20240904,104600,1501746885,3605,3600,3605,3600,31
20240904,104500,1501635280,3605,3610,3610,3605,2053
20240904,104400,1494230790,3615,3615,3615,3615,245
20240904,104300,1493345115,3620,3615,3620,3615,46
20240904,104200,1493178820,3620,3610,3620,3610,494
20240904,104100,1491395470,3610,3610,3610,3610,39
20240904,104000,1491254680,3605,3610,3610,3600,202
20240904,103900,1490526965,3605,3605,3610,3605,1032
20240904,103800,1486806600,3610,3605,3610,3605,1066
20240904,103700,1482958790,3605,3605,3605,3605,226
20240904,103600,1482144060,3605,3595,3605,3595,3228
20240904,103500,1470538210,3595,3585,3595,3585,2644
20240904,103400,1461045690,3585,3570,3585,3570,711
20240904,103300,1458499590,3570,3575,3580,3570,624
20240904,103200,1456268885,3575,3570,3580,3565,1382
20240904,103100,1451332920,3565,3570,3570,3560,1416
20240904,103000,1446281495,3565,3560,3565,3560,2346
20240904,102900,1437920005,3565,3570,3570,3565,4201
20240904,102800,1422933395,3575,3590,3590,3575,6032
20240904,102700,1401342770,3590,3585,3590,3585,129
20240904,102600,1400880170,3585,3585,3585,3585,121
20240904,102500,1400446385,3590,3585,3590,3580,132
20240904,102400,1399973335,3590,3590,3590,3590,41
20240904,102300,1399826145,3590,3585,3590,3585,52
20240904,102200,1399639470,3585,3585,3590,3585,1512
20240904,102100,1394218920,3585,3585,3585,3585,24
20240904,102000,1394132880,3585,3580,3585,3580,6
20240904,101900,1394111375,3585,3585,3585,3585,201
20240904,101800,1393390790,3590,3590,3590,3585,120
20240904,101700,1392960315,3590,3585,3595,3580,664
20240904,101600,1390578185,3595,3585,3595,3575,1538
20240904,101500,1385061530,3585,3570,3585,3570,3438
20240904,101400,1372770815,3570,3565,3575,3565,1857
20240904,101300,1366141325,3565,3565,3570,3560,1709
20240904,101200,1360049360,3565,3565,3570,3565,732
20240904,101100,1357439775,3570,3585,3585,3565,4988
20240904,101000,1339612965,3585,3585,3595,3585,1915
20240904,100900,1332742620,3590,3590,3590,3590,257
20240904,100800,1331819990,3585,3590,3590,3585,107
20240904,100700,1331436390,3585,3580,3585,3580,4308
20240904,100600,1315993630,3580,3580,3580,3575,492
20240904,100500,1314232520,3580,3580,3580,3580,437
20240904,100400,1312668060,3580,3575,3580,3575,672
20240904,100300,1310265560,3575,3585,3585,3575,482
20240904,100200,1308540935,3580,3580,3580,3575,447
20240904,100100,1306940685,3575,3575,3580,3575,11
20240904,100000,1306901340,3575,3570,3575,3570,785
20240904,095900,1304095165,3570,3565,3570,3565,3201
20240904,095800,1292673450,3565,3565,3570,3555,7238
20240904,095700,1266885425,3570,3575,3575,3565,3799
20240904,095600,1253324960,3570,3575,3575,3570,2307
20240904,095500,1245079000,3575,3585,3585,3575,4824
20240904,095400,1227823715,3585,3585,3590,3585,2114
20240904,095300,1220243150,3590,3595,3605,3590,8944
20240904,095200,1188123015,3600,3610,3610,3600,6129
20240904,095100,1166010665,3610,3610,3610,3600,1704
20240904,095000,1159862945,3610,3610,3610,3610,175
20240904,094900,1159231195,3610,3610,3610,3595,1925
20240904,094800,1152301325,3600,3600,3600,3595,3719
20240904,094700,1138913090,3600,3600,3600,3595,849
20240904,094600,1135859690,3600,3595,3600,3590,411
20240904,094500,1134382430,3595,3595,3595,3590,681
20240904,094400,1131934270,3595,3600,3600,3590,2718
20240904,094300,1122166595,3595,3595,3595,3595,843
20240904,094200,1119136010,3595,3600,3600,3595,3674
20240904,094100,1105919430,3605,3595,3610,3595,1060
20240904,094000,1102103230,3610,3600,3610,3595,4667
20240904,093900,1085312975,3600,3600,3610,3600,363
20240904,093800,1084006085,3610,3615,3615,3595,7480
20240904,093700,1057064115,3615,3620,3620,3610,2922
20240904,093600,1046510280,3620,3620,3630,3620,5900
20240904,093500,1025131175,3620,3605,3620,3605,2642
20240904,093400,1015596370,3605,3605,3605,3600,1139
20240904,093300,1011491760,3605,3610,3610,3600,1055
20240904,093200,1007689430,3610,3620,3620,3590,29035
20240904,093100,903027840,3620,3630,3630,3620,5917
20240904,093000,881577765,3635,3635,3640,3630,690
20240904,092900,879069800,3635,3640,3640,3625,2682
20240904,092800,869330305,3630,3635,3640,3630,5529
20240904,092700,849256680,3635,3645,3645,3635,6799
20240904,092600,824527390,3640,3650,3650,3640,2081
20240904,092500,816948295,3650,3640,3650,3640,3264
20240904,092400,805057205,3650,3650,3650,3640,1151
20240904,092300,800861040,3650,3665,3665,3640,9747
20240904,092200,765278200,3670,3675,3680,3670,1739
20240904,092100,758893700,3675,3675,3680,3670,2938
20240904,092000,748094095,3680,3675,3685,3675,1174
20240904,091900,743779480,3675,3675,3685,3670,5046
20240904,091800,725240570,3670,3670,3675,3670,952
20240904,091700,721746725,3670,3675,3675,3655,6048
20240904,091600,699557415,3670,3690,3690,3670,5343
20240904,091500,679894670,3685,3685,3685,3685,3021
20240904,091400,668762285,3685,3680,3690,3680,6449
20240904,091300,645005895,3675,3665,3675,3655,4281
20240904,091200,629314075,3655,3675,3675,3655,5013
20240904,091100,610935305,3670,3685,3690,3670,6577
20240904,091000,586724675,3685,3685,3685,3675,2948
20240904,090900,575869670,3685,3690,3695,3685,580
20240904,090800,573729040,3690,3685,3690,3685,10390
20240904,090700,535419505,3685,3670,3685,3665,7824
20240904,090600,506674145,3665,3720,3720,3655,11899
20240904,090500,462757490,3720,3745,3745,3720,8478
20240904,090400,431097685,3745,3730,3745,3730,6393
20240904,090300,407209550,3730,3730,3735,3710,4915
20240904,090200,388911475,3725,3675,3725,3675,3771
20240904,090100,374935650,3690,3645,3790,3620,65504
20240904,090000,136059770,3630,3695,3695,3610,37139