KissMeData/037270/min/candle-20240904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240904,191900,2051121030,2465,2465,2465,2465,16018
20240904,191800,2051121030,2465,2465,2465,2465,0
20240904,191700,2051121030,2465,2465,2465,2465,0
20240904,191600,2051121030,2465,2465,2465,2465,0
20240904,191500,2051121030,2465,2465,2465,2465,0
20240904,191400,2051121030,2465,2465,2465,2465,0
20240904,191300,2051121030,2465,2465,2465,2465,0
20240904,191200,2051121030,2465,2465,2465,2465,0
20240904,191100,2051121030,2465,2465,2465,2465,0
20240904,191000,2051121030,2465,2465,2465,2465,0
20240904,190900,2051121030,2465,2465,2465,2465,0
20240904,190800,2051121030,2465,2465,2465,2465,0
20240904,190700,2051121030,2465,2465,2465,2465,0
20240904,190600,2051121030,2465,2465,2465,2465,0
20240904,190500,2051121030,2465,2465,2465,2465,0
20240904,190400,2051121030,2465,2465,2465,2465,0
20240904,190300,2051121030,2465,2465,2465,2465,0
20240904,190200,2051121030,2465,2465,2465,2465,0
20240904,190100,2051121030,2465,2465,2465,2465,0
20240904,190000,2051121030,2465,2465,2465,2465,0
20240904,185900,2051121030,2465,2465,2465,2465,0
20240904,185800,2051121030,2465,2465,2465,2465,0
20240904,185700,2051121030,2465,2465,2465,2465,0
20240904,185600,2051121030,2465,2465,2465,2465,0
20240904,185500,2051121030,2465,2465,2465,2465,0
20240904,185400,2051121030,2465,2465,2465,2465,0
20240904,185300,2051121030,2465,2465,2465,2465,0
20240904,185200,2051121030,2465,2465,2465,2465,0
20240904,185100,2051121030,2465,2465,2465,2465,0
20240904,185000,2051121030,2465,2465,2465,2465,0
20240904,184900,2051121030,2465,2465,2465,2465,16018
20240904,184800,2051121030,2465,2465,2465,2465,0
20240904,184700,2051121030,2465,2465,2465,2465,0
20240904,184600,2051121030,2465,2465,2465,2465,0
20240904,184500,2051121030,2465,2465,2465,2465,0
20240904,184400,2051121030,2465,2465,2465,2465,0
20240904,184300,2051121030,2465,2465,2465,2465,0
20240904,184200,2051121030,2465,2465,2465,2465,0
20240904,184100,2051121030,2465,2465,2465,2465,0
20240904,184000,2051121030,2465,2465,2465,2465,0
20240904,183900,2051121030,2465,2465,2465,2465,0
20240904,183800,2051121030,2465,2465,2465,2465,0
20240904,183700,2051121030,2465,2465,2465,2465,0
20240904,183600,2051121030,2465,2465,2465,2465,0
20240904,183500,2051121030,2465,2465,2465,2465,0
20240904,183400,2051121030,2465,2465,2465,2465,0
20240904,183300,2051121030,2465,2465,2465,2465,0
20240904,183200,2051121030,2465,2465,2465,2465,0
20240904,183100,2051121030,2465,2465,2465,2465,0
20240904,183000,2051121030,2465,2465,2465,2465,0
20240904,182900,2051121030,2465,2465,2465,2465,0
20240904,182800,2051121030,2465,2465,2465,2465,0
20240904,182700,2051121030,2465,2465,2465,2465,0
20240904,182600,2051121030,2465,2465,2465,2465,0
20240904,182500,2051121030,2465,2465,2465,2465,0
20240904,182400,2051121030,2465,2465,2465,2465,0
20240904,182300,2051121030,2465,2465,2465,2465,0
20240904,182200,2051121030,2465,2465,2465,2465,0
20240904,182100,2051121030,2465,2465,2465,2465,0
20240904,182000,2051121030,2465,2465,2465,2465,0
20240904,181900,2051121030,2465,2465,2465,2465,16018
20240904,181800,2051121030,2465,2465,2465,2465,0
20240904,181700,2051121030,2465,2465,2465,2465,0
20240904,181600,2051121030,2465,2465,2465,2465,0
20240904,181500,2051121030,2465,2465,2465,2465,0
20240904,181400,2051121030,2465,2465,2465,2465,0
20240904,181300,2051121030,2465,2465,2465,2465,0
20240904,181200,2051121030,2465,2465,2465,2465,0
20240904,181100,2051121030,2465,2465,2465,2465,0
20240904,181000,2051121030,2465,2465,2465,2465,0
20240904,180900,2051121030,2465,2465,2465,2465,0
20240904,180800,2051121030,2465,2465,2465,2465,0
20240904,180700,2051121030,2465,2465,2465,2465,0
20240904,180600,2051121030,2465,2465,2465,2465,0
20240904,180500,2051121030,2465,2465,2465,2465,0
20240904,180400,2051121030,2465,2465,2465,2465,0
20240904,180300,2051121030,2465,2465,2465,2465,0
20240904,180200,2051121030,2465,2465,2465,2465,0
20240904,180100,2051121030,2465,2465,2465,2465,0
20240904,180000,2051121030,2465,2465,2465,2465,0
20240904,175900,2051121030,2465,2465,2465,2465,0
20240904,175800,2051121030,2465,2465,2465,2465,0
20240904,175700,2051121030,2465,2465,2465,2465,0
20240904,175600,2051121030,2465,2465,2465,2465,0
20240904,175500,2051121030,2465,2465,2465,2465,0
20240904,175400,2051121030,2465,2465,2465,2465,0
20240904,175300,2051121030,2465,2465,2465,2465,0
20240904,175200,2051121030,2465,2465,2465,2465,0
20240904,175100,2051121030,2465,2465,2465,2465,0
20240904,175000,2051121030,2465,2465,2465,2465,0
20240904,174900,2051121030,2465,2465,2465,2465,16018
20240904,174800,2051121030,2465,2465,2465,2465,0
20240904,174700,2051121030,2465,2465,2465,2465,0
20240904,174600,2051121030,2465,2465,2465,2465,0
20240904,174500,2051121030,2465,2465,2465,2465,0
20240904,174400,2051121030,2465,2465,2465,2465,0
20240904,174300,2051121030,2465,2465,2465,2465,0
20240904,174200,2051121030,2465,2465,2465,2465,0
20240904,174100,2051121030,2465,2465,2465,2465,0
20240904,174000,2051121030,2465,2465,2465,2465,0
20240904,173900,2051121030,2465,2465,2465,2465,0
20240904,173800,2051121030,2465,2465,2465,2465,0
20240904,173700,2051121030,2465,2465,2465,2465,0
20240904,173600,2051121030,2465,2465,2465,2465,0
20240904,173500,2051121030,2465,2465,2465,2465,0
20240904,173400,2051121030,2465,2465,2465,2465,0
20240904,173300,2051121030,2465,2465,2465,2465,0
20240904,173200,2051121030,2465,2465,2465,2465,0
20240904,173100,2051121030,2465,2465,2465,2465,0
20240904,173000,2051121030,2465,2465,2465,2465,0
20240904,172900,2051121030,2465,2465,2465,2465,0
20240904,172800,2051121030,2465,2465,2465,2465,0
20240904,172700,2051121030,2465,2465,2465,2465,0
20240904,172600,2051121030,2465,2465,2465,2465,0
20240904,172500,2051121030,2465,2465,2465,2465,0
20240904,172400,2051121030,2465,2465,2465,2465,0
20240904,172300,2051121030,2465,2465,2465,2465,0
20240904,172200,2051121030,2465,2465,2465,2465,0
20240904,172100,2051121030,2465,2465,2465,2465,0
20240904,172000,2051121030,2465,2465,2465,2465,0
20240904,171900,2051121030,2465,2465,2465,2465,16018
20240904,171800,2051121030,2465,2465,2465,2465,0
20240904,171700,2051121030,2465,2465,2465,2465,0
20240904,171600,2051121030,2465,2465,2465,2465,0
20240904,171500,2051121030,2465,2465,2465,2465,0
20240904,171400,2051121030,2465,2465,2465,2465,0
20240904,171300,2051121030,2465,2465,2465,2465,0
20240904,171200,2051121030,2465,2465,2465,2465,0
20240904,171100,2051121030,2465,2465,2465,2465,0
20240904,171000,2051121030,2465,2465,2465,2465,0
20240904,170900,2051121030,2465,2465,2465,2465,0
20240904,170800,2051121030,2465,2465,2465,2465,0
20240904,170700,2051121030,2465,2465,2465,2465,0
20240904,170600,2051121030,2465,2465,2465,2465,0
20240904,170500,2051121030,2465,2465,2465,2465,0
20240904,170400,2051121030,2465,2465,2465,2465,0
20240904,170300,2051121030,2465,2465,2465,2465,0
20240904,170200,2051121030,2465,2465,2465,2465,0
20240904,170100,2051121030,2465,2465,2465,2465,0
20240904,170000,2051121030,2465,2465,2465,2465,0
20240904,165900,2051121030,2465,2465,2465,2465,0
20240904,165800,2051121030,2465,2465,2465,2465,0
20240904,165700,2051121030,2465,2465,2465,2465,0
20240904,165600,2051121030,2465,2465,2465,2465,0
20240904,165500,2051121030,2465,2465,2465,2465,0
20240904,165400,2051121030,2465,2465,2465,2465,0
20240904,165300,2051121030,2465,2465,2465,2465,0
20240904,165200,2051121030,2465,2465,2465,2465,0
20240904,165100,2051121030,2465,2465,2465,2465,0
20240904,165000,2051121030,2465,2465,2465,2465,0
20240904,164900,2051121030,2465,2465,2465,2465,16018
20240904,164800,2051121030,2465,2465,2465,2465,0
20240904,164700,2051121030,2465,2465,2465,2465,0
20240904,164600,2051121030,2465,2465,2465,2465,0
20240904,164500,2051121030,2465,2465,2465,2465,0
20240904,164400,2051121030,2465,2465,2465,2465,0
20240904,164300,2051121030,2465,2465,2465,2465,0
20240904,164200,2051121030,2465,2465,2465,2465,0
20240904,164100,2051121030,2465,2465,2465,2465,0
20240904,164000,2051121030,2465,2465,2465,2465,0
20240904,163900,2051121030,2465,2465,2465,2465,0
20240904,163800,2051121030,2465,2465,2465,2465,0
20240904,163700,2051121030,2465,2465,2465,2465,0
20240904,163600,2051121030,2465,2465,2465,2465,0
20240904,163500,2051121030,2465,2465,2465,2465,0
20240904,163400,2051121030,2465,2465,2465,2465,0
20240904,163300,2051121030,2465,2465,2465,2465,0
20240904,163200,2051121030,2465,2465,2465,2465,0
20240904,163100,2051121030,2465,2465,2465,2465,0
20240904,163000,2051121030,2465,2465,2465,2465,0
20240904,162900,2051121030,2465,2465,2465,2465,0
20240904,162800,2051121030,2465,2465,2465,2465,0
20240904,162700,2051121030,2465,2465,2465,2465,0
20240904,162600,2051121030,2465,2465,2465,2465,0
20240904,162500,2051121030,2465,2465,2465,2465,0
20240904,162400,2051121030,2465,2465,2465,2465,0
20240904,162300,2051121030,2465,2465,2465,2465,0
20240904,162200,2051121030,2465,2465,2465,2465,0
20240904,162100,2051121030,2465,2465,2465,2465,0
20240904,162000,2051121030,2465,2465,2465,2465,0
20240904,161900,2051121030,2465,2465,2465,2465,16018
20240904,161800,2051121030,2465,2465,2465,2465,0
20240904,161700,2051121030,2465,2465,2465,2465,0
20240904,161600,2051121030,2465,2465,2465,2465,0
20240904,161500,2051121030,2465,2465,2465,2465,0
20240904,161400,2051121030,2465,2465,2465,2465,0
20240904,161300,2051121030,2465,2465,2465,2465,0
20240904,161200,2051121030,2465,2465,2465,2465,0
20240904,161100,2051121030,2465,2465,2465,2465,0
20240904,161000,2051121030,2465,2465,2465,2465,0
20240904,160900,2051121030,2465,2465,2465,2465,0
20240904,160800,2051121030,2465,2465,2465,2465,0
20240904,160700,2051121030,2465,2465,2465,2465,0
20240904,160600,2051121030,2465,2465,2465,2465,0
20240904,160500,2051121030,2465,2465,2465,2465,0
20240904,160400,2051121030,2465,2465,2465,2465,0
20240904,160300,2051121030,2465,2465,2465,2465,0
20240904,160200,2051121030,2465,2465,2465,2465,0
20240904,160100,2051121030,2465,2465,2465,2465,0
20240904,160000,2051121030,2465,2465,2465,2465,0
20240904,155900,2051121030,2465,2465,2465,2465,0
20240904,155800,2051121030,2465,2465,2465,2465,0
20240904,155700,2051121030,2465,2465,2465,2465,0
20240904,155600,2051121030,2465,2465,2465,2465,0
20240904,155500,2051121030,2465,2465,2465,2465,0
20240904,155400,2051121030,2465,2465,2465,2465,0
20240904,155300,2051121030,2465,2465,2465,2465,0
20240904,155200,2051121030,2465,2465,2465,2465,0
20240904,155100,2051121030,2465,2465,2465,2465,0
20240904,155000,2051121030,2465,2465,2465,2465,0
20240904,154900,2051121030,2465,2465,2465,2465,16018
20240904,154800,2051121030,2465,2465,2465,2465,0
20240904,154700,2051121030,2465,2465,2465,2465,0
20240904,154600,2051121030,2465,2465,2465,2465,0
20240904,154500,2051121030,2465,2465,2465,2465,0
20240904,154400,2051121030,2465,2465,2465,2465,0
20240904,154300,2051121030,2465,2465,2465,2465,0
20240904,154200,2051121030,2465,2465,2465,2465,0
20240904,154100,2051121030,2465,2465,2465,2465,0
20240904,154000,2051121030,2465,2465,2465,2465,0
20240904,153900,2051121030,2465,2465,2465,2465,0
20240904,153800,2051121030,2465,2465,2465,2465,0
20240904,153700,2051121030,2465,2465,2465,2465,0
20240904,153600,2051121030,2465,2465,2465,2465,0
20240904,153500,2051121030,2465,2465,2465,2465,0
20240904,153400,2051121030,2465,2465,2465,2465,0
20240904,153300,2051121030,2465,2465,2465,2465,0
20240904,153200,2051121030,2465,2465,2465,2465,0
20240904,153100,2051121030,2465,2465,2465,2465,0
20240904,153000,2051121030,2465,2465,2465,2465,16018
20240904,152900,2011636660,2475,2475,2475,2475,0
20240904,152800,2011636660,2475,2475,2475,2475,0
20240904,152700,2011636660,2475,2475,2475,2475,0
20240904,152600,2011636660,2475,2475,2475,2475,0
20240904,152500,2011636660,2475,2475,2475,2475,0
20240904,152400,2011636660,2475,2475,2475,2475,0
20240904,152300,2011636660,2475,2475,2475,2475,0
20240904,152200,2011636660,2475,2475,2475,2475,0
20240904,152100,2011636660,2475,2475,2475,2475,0
20240904,152000,2011636660,2475,2475,2475,2475,0
20240904,151900,2011636660,2475,2475,2475,2455,12114
20240904,151800,1981825390,2475,2470,2475,2465,3514
20240904,151700,1973155295,2470,2475,2475,2470,2109
20240904,151600,1967946025,2475,2470,2475,2470,224
20240904,151500,1967391635,2475,2465,2475,2465,3222
20240904,151400,1959443645,2465,2465,2480,2460,24763
20240904,151300,1898420875,2465,2470,2470,2465,5316
20240904,151200,1885312315,2470,2465,2470,2465,711
20240904,151100,1883558145,2470,2470,2470,2465,1593
20240904,151000,1879630885,2470,2465,2470,2465,1217
20240904,150900,1876625925,2470,2470,2470,2465,1351
20240904,150800,1873290810,2470,2475,2475,2470,4126
20240904,150700,1863083635,2475,2480,2480,2475,958
20240904,150600,1860709355,2480,2480,2480,2475,2107
20240904,150500,1855490205,2480,2480,2480,2475,2671
20240904,150400,1848878295,2480,2480,2480,2480,137
20240904,150300,1848538535,2475,2480,2480,2475,1663
20240904,150200,1844416795,2475,2475,2480,2475,375
20240904,150100,1843488405,2480,2475,2480,2475,6903
20240904,150000,1826372925,2475,2480,2480,2475,2076
20240904,145900,1821224800,2485,2480,2485,2480,7549
20240904,145800,1802498160,2485,2485,2485,2480,2260
20240904,145700,1796893060,2485,2485,2485,2480,6790
20240904,145600,1780020015,2490,2490,2490,2485,1427
20240904,145500,1776473890,2490,2490,2490,2490,409
20240904,145400,1775455480,2485,2490,2490,2485,202
20240904,145300,1774952550,2490,2490,2490,2485,9444
20240904,145200,1751481610,2490,2490,2490,2490,1435
20240904,145100,1747908460,2490,2495,2495,2485,11168
20240904,145000,1720110120,2495,2495,2495,2495,17
20240904,144900,1720067705,2495,2495,2495,2495,84
20240904,144800,1719858125,2495,2495,2495,2495,756
20240904,144700,1717971905,2495,2495,2495,2495,1040
20240904,144600,1715377105,2495,2495,2495,2495,29
20240904,144500,1715304750,2495,2495,2495,2495,1003
20240904,144400,1712802265,2495,2495,2495,2495,2773
20240904,144300,1705883630,2495,2495,2495,2495,562
20240904,144200,1704481440,2495,2495,2495,2495,1680
20240904,144100,1700289840,2495,2495,2495,2495,342
20240904,144000,1699436550,2495,2495,2495,2495,1284
20240904,143900,1696232970,2495,2495,2495,2495,162
20240904,143800,1695828780,2495,2495,2495,2490,2252
20240904,143700,1690210690,2495,2500,2500,2495,1927
20240904,143600,1685402815,2500,2510,2510,2500,431
20240904,143500,1684325305,2505,2505,2505,2505,798
20240904,143400,1682326315,2510,2510,2510,2510,105
20240904,143300,1682062765,2515,2505,2515,2505,29
20240904,143200,1681990065,2495,2505,2505,2495,2933
20240904,143100,1674670535,2495,2500,2500,2495,436
20240904,143000,1673581595,2505,2495,2505,2495,26241
20240904,142900,1608110265,2495,2495,2495,2495,781
20240904,142800,1606161670,2495,2495,2495,2495,22
20240904,142700,1606106780,2490,2490,2490,2490,48
20240904,142600,1605987260,2495,2495,2495,2495,49
20240904,142500,1605865005,2490,2490,2490,2490,0
20240904,142400,1605865005,2490,2500,2500,2490,3933
20240904,142300,1596059145,2495,2500,2500,2495,1038
20240904,142200,1593467645,2500,2500,2500,2500,1072
20240904,142100,1590787645,2500,2500,2500,2500,422
20240904,142000,1589732645,2500,2500,2500,2500,3220
20240904,141900,1581682645,2500,2500,2500,2500,1171
20240904,141800,1578755145,2500,2500,2500,2495,634
20240904,141700,1577170360,2495,2500,2500,2495,2
20240904,141600,1577165365,2495,2500,2500,2495,1372
20240904,141500,1573736165,2500,2500,2500,2500,1704
20240904,141400,1569476165,2495,2500,2500,2495,4964
20240904,141300,1557089920,2495,2500,2500,2495,18
20240904,141200,1557044925,2500,2500,2500,2500,41
20240904,141100,1556942425,2500,2500,2500,2500,108
20240904,141000,1556672425,2500,2500,2500,2500,23
20240904,140900,1556614925,2500,2500,2500,2500,20
20240904,140800,1556564925,2500,2500,2500,2500,378
20240904,140700,1555619925,2500,2500,2500,2500,0
20240904,140600,1555619925,2500,2500,2500,2500,2361
20240904,140500,1549717425,2495,2495,2495,2495,0
20240904,140400,1549717425,2495,2495,2495,2495,1953
20240904,140300,1544844690,2495,2495,2495,2495,1013
20240904,140200,1542317255,2490,2495,2495,2490,910
20240904,140100,1540049305,2495,2500,2500,2495,1140
20240904,140000,1537204505,2500,2500,2500,2500,210
20240904,135900,1536679505,2495,2495,2495,2495,7446
20240904,135800,1518101735,2495,2495,2495,2495,1714
20240904,135700,1513825305,2495,2495,2495,2495,87
20240904,135600,1513608240,2495,2495,2495,2495,1028
20240904,135500,1511043380,2495,2490,2495,2490,215
20240904,135400,1510506960,2495,2495,2495,2495,25
20240904,135300,1510444585,2490,2495,2495,2490,312
20240904,135200,1509667655,2495,2495,2495,2495,179
20240904,135100,1509221050,2495,2490,2495,2490,2355
20240904,135000,1503352100,2495,2495,2495,2495,0
20240904,134900,1503352100,2495,2495,2495,2495,1303
20240904,134800,1500101115,2495,2500,2500,2495,1360
20240904,134700,1496707905,2500,2500,2500,2500,81
20240904,134600,1496505405,2500,2500,2500,2500,65
20240904,134500,1496342905,2500,2500,2500,2500,0
20240904,134400,1496342905,2500,2510,2510,2500,39
20240904,134300,1496245385,2515,2510,2515,2495,160
20240904,134200,1495846120,2515,2515,2515,2505,30
20240904,134100,1495770900,2515,2505,2515,2495,1013
20240904,134000,1493241155,2495,2500,2500,2495,13282
20240904,133900,1460099130,2500,2500,2500,2500,1310
20240904,133800,1456824130,2505,2505,2505,2505,21
20240904,133700,1456771525,2505,2510,2510,2505,1061
20240904,133600,1454110845,2515,2515,2520,2515,53
20240904,133500,1453977545,2510,2520,2520,2510,529
20240904,133400,1452647745,2520,2520,2520,2520,259
20240904,133300,1451995065,2515,2515,2515,2515,321
20240904,133200,1451187750,2520,2515,2520,2510,616
20240904,133100,1449638530,2515,2515,2515,2515,1152
20240904,133000,1446741250,2515,2515,2515,2515,114
20240904,132900,1446454540,2510,2510,2510,2510,325
20240904,132800,1445638790,2510,2510,2510,2510,101
20240904,132700,1445385280,2510,2505,2510,2505,32
20240904,132600,1445305065,2510,2510,2510,2505,90
20240904,132500,1445079415,2505,2515,2515,2505,1022
20240904,132400,1442512190,2515,2515,2515,2515,150
20240904,132300,1442134940,2515,2510,2515,2510,890
20240904,132200,1439901035,2510,2505,2510,2505,524
20240904,132100,1438588410,2505,2505,2505,2495,4051
20240904,132000,1428470270,2505,2505,2505,2505,702
20240904,131900,1426711760,2505,2505,2505,2500,345
20240904,131800,1425847540,2500,2500,2500,2500,51
20240904,131700,1425720040,2500,2500,2500,2500,272
20240904,131600,1425040040,2490,2500,2500,2490,325
20240904,131500,1424229180,2500,2500,2500,2500,1
20240904,131400,1424226680,2500,2500,2500,2500,864
20240904,131300,1422066680,2500,2500,2500,2500,1
20240904,131200,1422064180,2500,2500,2500,2500,20
20240904,131100,1422014180,2495,2495,2495,2495,1059
20240904,131000,1419371975,2500,2500,2500,2500,43
20240904,130900,1419264475,2500,2495,2500,2495,2526
20240904,130800,1412956505,2500,2495,2500,2495,761
20240904,130700,1411057795,2495,2495,2500,2495,481
20240904,130600,1409857565,2495,2495,2495,2495,418
20240904,130500,1408814655,2495,2495,2500,2495,9357
20240904,130400,1385467650,2495,2495,2495,2490,2122
20240904,130300,1380176335,2500,2490,2500,2490,1013
20240904,130200,1377648945,2500,2495,2500,2485,4163
20240904,130100,1367287160,2495,2495,2495,2495,259
20240904,130000,1366640955,2490,2490,2490,2490,94
20240904,125900,1366406895,2495,2490,2495,2490,292
20240904,125800,1365679785,2490,2490,2490,2490,5947
20240904,125700,1350871755,2490,2495,2495,2490,6337
20240904,125600,1335091960,2495,2495,2495,2495,1
20240904,125500,1335089465,2495,2495,2495,2490,513
20240904,125400,1333809585,2495,2495,2495,2495,3857
20240904,125300,1324186370,2500,2500,2500,2495,608
20240904,125200,1322668205,2500,2500,2500,2500,6
20240904,125100,1322653205,2500,2500,2500,2500,281
20240904,125000,1321950705,2500,2500,2500,2500,2884
20240904,124900,1314740705,2500,2500,2500,2500,40
20240904,124800,1314640705,2500,2500,2500,2500,1
20240904,124700,1314638205,2500,2500,2500,2500,623
20240904,124600,1313080705,2500,2505,2505,2500,1480
20240904,124500,1309380700,2500,2500,2500,2500,1158
20240904,124400,1306485700,2500,2500,2500,2500,2665
20240904,124300,1299823200,2500,2500,2500,2495,1038
20240904,124200,1297233200,2500,2500,2500,2500,500
20240904,124100,1295983200,2495,2500,2500,2495,1380
20240904,124000,1292534875,2495,2500,2500,2495,283
20240904,123900,1291827400,2500,2500,2500,2500,72
20240904,123800,1291647400,2500,2500,2500,2500,19
20240904,123700,1291599900,2500,2500,2500,2500,473
20240904,123600,1290417400,2500,2495,2510,2495,6552
20240904,123500,1274036890,2495,2505,2515,2495,685
20240904,123400,1272320115,2505,2495,2505,2495,1500
20240904,123300,1268570155,2495,2490,2495,2490,8800
20240904,123200,1246657860,2490,2490,2490,2490,3402
20240904,123100,1238186880,2490,2490,2490,2490,1719
20240904,123000,1233906570,2490,2490,2490,2485,1583
20240904,122900,1229972780,2490,2495,2495,2485,11795
20240904,122800,1200584385,2500,2505,2505,2500,483
20240904,122700,1199376860,2505,2505,2505,2505,5
20240904,122600,1199364335,2505,2505,2505,2505,11
20240904,122500,1199336780,2505,2500,2505,2495,2243
20240904,122400,1193729230,2500,2500,2500,2500,6352
20240904,122300,1177849230,2505,2505,2505,2505,1636
20240904,122200,1173751050,2500,2505,2505,2500,597
20240904,122100,1172258500,2500,2500,2500,2500,1345
20240904,122000,1168896000,2500,2505,2505,2500,162
20240904,121900,1168490940,2510,2500,2510,2500,1062
20240904,121800,1165826680,2500,2500,2500,2500,602
20240904,121700,1164321680,2500,2500,2500,2500,3106
20240904,121600,1156556680,2500,2500,2500,2500,2426
20240904,121500,1150491680,2500,2500,2500,2500,1517
20240904,121400,1146699180,2500,2500,2500,2500,158
20240904,121300,1146304180,2500,2500,2500,2500,146
20240904,121200,1145939180,2500,2500,2500,2500,1793
20240904,121100,1141456680,2495,2500,2500,2495,588
20240904,121000,1139989370,2500,2500,2500,2500,104
20240904,120900,1139729370,2500,2500,2500,2500,2503
20240904,120800,1133471870,2500,2500,2500,2500,3650
20240904,120700,1124346870,2500,2500,2500,2495,3258
20240904,120600,1116202155,2505,2505,2505,2505,916
20240904,120500,1113907575,2505,2505,2505,2500,261
20240904,120400,1113253825,2505,2505,2505,2505,98
20240904,120300,1113008335,2505,2505,2505,2505,90
20240904,120200,1112782885,2505,2505,2505,2505,2017
20240904,120100,1107730300,2500,2505,2505,2500,3
20240904,120000,1107722795,2505,2505,2505,2505,400
20240904,115900,1106720795,2505,2515,2515,2505,542
20240904,115800,1105359040,2495,2515,2515,2495,3183
20240904,115700,1097417405,2500,2520,2520,2500,513
20240904,115600,1096133915,2495,2495,2520,2490,2309
20240904,115500,1090364080,2495,2490,2505,2490,5597
20240904,115400,1076372885,2485,2510,2510,2485,27106
20240904,115300,1008575590,2515,2515,2530,2515,1046
20240904,115200,1005944855,2515,2515,2530,2515,2585
20240904,115100,999437975,2515,2520,2530,2510,1047
20240904,115000,996804235,2520,2520,2520,2515,294
20240904,114900,996064105,2520,2515,2530,2510,2379
20240904,114800,990085485,2510,2525,2530,2500,24390
20240904,114700,928770635,2530,2530,2530,2525,152
20240904,114600,928386080,2530,2535,2535,2530,6199
20240904,114500,912700610,2530,2545,2545,2530,8248
20240904,114400,891773540,2540,2545,2550,2540,506
20240904,114300,890485780,2540,2540,2545,2540,157
20240904,114200,890086985,2535,2535,2550,2535,111
20240904,114100,889805010,2535,2550,2550,2535,603
20240904,114000,888273375,2540,2545,2550,2540,1729
20240904,113900,883879020,2550,2545,2550,2545,1505
20240904,113800,880048790,2540,2550,2550,2535,5838
20240904,113700,865230965,2545,2545,2550,2540,8912
20240904,113600,842571720,2550,2550,2550,2545,1541
20240904,113500,838649820,2550,2545,2550,2545,510
20240904,113400,837351595,2545,2545,2550,2545,1986
20240904,113300,832297220,2550,2545,2550,2545,2426
20240904,113200,826122305,2545,2555,2555,2540,4694
20240904,113100,814166030,2550,2545,2555,2540,2550
20240904,113000,807676240,2550,2560,2565,2545,20548
20240904,112900,755252905,2560,2565,2565,2560,4941
20240904,112800,742603940,2565,2570,2570,2565,581
20240904,112700,741113670,2570,2575,2575,2570,3
20240904,112600,741105950,2575,2575,2575,2565,1402
20240904,112500,737501800,2575,2575,2575,2565,16
20240904,112400,737460660,2560,2575,2575,2560,1242
20240904,112300,734275420,2575,2580,2580,2565,1959
20240904,112200,729248745,2565,2580,2580,2565,2717
20240904,112100,722278440,2580,2565,2580,2565,5279
20240904,112000,708735080,2560,2570,2570,2560,3457
20240904,111900,699870900,2570,2565,2570,2565,113
20240904,111800,699580930,2570,2580,2580,2570,8819
20240904,111700,676898255,2580,2575,2580,2575,81
20240904,111600,676689530,2580,2585,2585,2580,3446
20240904,111500,667797850,2590,2580,2590,2580,2
20240904,111400,667792680,2585,2585,2585,2585,210
20240904,111300,667249830,2585,2585,2585,2585,2265
20240904,111200,661394805,2585,2585,2585,2585,0
20240904,111100,661394805,2585,2585,2585,2585,93
20240904,111000,661154400,2580,2580,2580,2580,262
20240904,110900,660478440,2580,2580,2585,2580,399
20240904,110800,659449015,2575,2585,2585,2575,140
20240904,110700,659087675,2575,2580,2580,2575,1345
20240904,110600,655622765,2580,2580,2580,2580,1307
20240904,110500,652250705,2575,2585,2585,2575,4252
20240904,110400,641289475,2580,2585,2585,2580,1008
20240904,110300,638688675,2585,2585,2585,2585,6
20240904,110200,638673165,2590,2590,2590,2590,14
20240904,110100,638636905,2585,2585,2590,2585,1433
20240904,110000,634932595,2585,2585,2590,2585,1277
20240904,105900,631631545,2595,2585,2595,2585,78
20240904,105800,631429810,2590,2585,2590,2585,238
20240904,105700,630813855,2585,2580,2585,2580,1805
20240904,105600,626156895,2580,2585,2585,2580,4879
20240904,105500,613566565,2585,2585,2590,2585,2653
20240904,105400,606707520,2590,2590,2590,2590,141
20240904,105300,606342330,2590,2590,2590,2590,165
20240904,105200,605914980,2590,2590,2590,2590,300
20240904,105100,605137980,2590,2590,2590,2590,10
20240904,105000,605112080,2590,2590,2590,2590,327
20240904,104900,604265150,2595,2585,2595,2580,4193
20240904,104800,593426240,2585,2585,2585,2585,633
20240904,104700,591789935,2585,2600,2600,2585,6990
20240904,104600,573705995,2600,2600,2600,2600,0
20240904,104500,573705995,2600,2595,2600,2595,77
20240904,104400,573506170,2600,2600,2600,2600,1
20240904,104300,573503570,2595,2595,2595,2595,1128
20240904,104200,570576410,2600,2600,2600,2600,0
20240904,104100,570576410,2600,2600,2605,2600,710
20240904,104000,568730360,2600,2595,2600,2595,99
20240904,103900,568473450,2605,2605,2605,2605,1
20240904,103800,568470845,2595,2595,2595,2595,1102
20240904,103700,565611155,2595,2600,2600,2595,2974
20240904,103600,557887185,2600,2600,2600,2600,8
20240904,103500,557866385,2595,2595,2595,2595,612
20240904,103400,556278245,2595,2595,2595,2595,37
20240904,103300,556182230,2595,2595,2595,2595,19
20240904,103200,556132925,2595,2595,2595,2595,231
20240904,103100,555533480,2595,2580,2595,2580,2654
20240904,103000,548686145,2580,2590,2590,2580,12534
20240904,102900,516331680,2590,2590,2590,2590,1610
20240904,102800,512161780,2595,2590,2595,2590,479
20240904,102700,510921025,2595,2605,2605,2595,4229
20240904,102600,499927165,2600,2600,2600,2600,131
20240904,102500,499586565,2600,2600,2600,2600,1045
20240904,102400,496869565,2600,2600,2600,2600,739
20240904,102300,494948165,2600,2600,2600,2595,1083
20240904,102200,492132370,2600,2600,2600,2600,415
20240904,102100,491053370,2600,2600,2600,2600,18
20240904,102000,491006570,2600,2600,2600,2600,9
20240904,101900,490983170,2595,2595,2595,2595,2
20240904,101800,490977980,2595,2595,2595,2595,1034
20240904,101700,488294750,2595,2605,2605,2595,3221
20240904,101600,479923530,2600,2600,2600,2600,798
20240904,101500,477848730,2600,2595,2600,2595,1414
20240904,101400,474174375,2595,2605,2605,2595,40
20240904,101300,474070565,2595,2595,2595,2595,1649
20240904,101200,469791410,2595,2590,2595,2590,1309
20240904,101100,466397265,2590,2595,2595,2590,611
20240904,101000,464814275,2595,2595,2595,2595,58
20240904,100900,464663765,2595,2595,2595,2590,360
20240904,100800,463731350,2585,2590,2595,2575,11511
20240904,100700,433995365,2595,2595,2595,2590,574
20240904,100600,432508670,2595,2600,2600,2590,5800
20240904,100500,417486230,2595,2595,2595,2595,2033
20240904,100400,412210595,2595,2610,2615,2595,977
20240904,100300,409673275,2600,2595,2600,2595,3338
20240904,100200,401010655,2595,2595,2595,2595,2364
20240904,100100,394876075,2595,2615,2620,2595,28309
20240904,100000,321260715,2610,2610,2620,2610,1276
20240904,095900,317928370,2610,2605,2610,2600,8419
20240904,095800,296002025,2610,2610,2610,2610,451
20240904,095700,294824915,2610,2610,2610,2610,1000
20240904,095600,292214915,2610,2610,2610,2610,195
20240904,095500,291705965,2610,2610,2610,2605,1217
20240904,095400,288530660,2610,2610,2615,2610,6021
20240904,095300,272815785,2625,2625,2625,2615,1573
20240904,095200,268700850,2615,2625,2625,2615,2185
20240904,095100,262986065,2610,2610,2625,2610,6853
20240904,095000,245099720,2610,2610,2610,2610,8084
20240904,094900,224000480,2610,2610,2610,2610,614
20240904,094800,222397940,2605,2610,2610,2605,655
20240904,094700,220689140,2610,2610,2610,2605,1631
20240904,094600,216438935,2610,2625,2625,2610,6186
20240904,094500,200258285,2625,2625,2625,2620,142
20240904,094400,199886080,2625,2635,2635,2620,300
20240904,094300,199099030,2625,2625,2625,2625,2679
20240904,094200,192066655,2630,2635,2635,2630,1456
20240904,094100,188237275,2640,2640,2640,2630,209
20240904,094000,187686730,2640,2640,2640,2640,75
20240904,093900,187488730,2640,2640,2640,2640,165
20240904,093800,187053130,2640,2640,2640,2635,3158
20240904,093700,178726905,2635,2640,2650,2635,1002
20240904,093600,176086615,2640,2655,2655,2635,73
20240904,093500,175894105,2655,2655,2655,2655,17
20240904,093400,175848970,2650,2650,2650,2650,1004
20240904,093300,173188370,2650,2645,2650,2635,3401
20240904,093200,164222485,2645,2645,2645,2645,7
20240904,093100,164203970,2645,2645,2645,2645,28
20240904,093000,164129910,2645,2645,2645,2645,9
20240904,092900,164106105,2645,2640,2645,2640,140
20240904,092800,163736500,2640,2635,2640,2635,1297
20240904,092700,160318830,2635,2630,2635,2620,1149
20240904,092600,157308225,2635,2640,2640,2615,11499
20240904,092500,127119085,2640,2640,2650,2640,2490
20240904,092400,120545475,2650,2650,2650,2650,200
20240904,092300,120015475,2655,2640,2655,2640,1323
20240904,092200,116522710,2655,2635,2655,2635,3033
20240904,092100,108530555,2635,2670,2670,2635,9119
20240904,092000,84362030,2670,2670,2670,2670,4
20240904,091900,84351350,2670,2670,2670,2655,4027
20240904,091800,73637040,2675,2670,2675,2670,255
20240904,091700,72956185,2670,2665,2670,2665,1210
20240904,091600,69731485,2665,2665,2665,2665,4
20240904,091500,69720825,2665,2665,2665,2665,3
20240904,091400,69712830,2665,2660,2665,2660,508
20240904,091300,68361545,2665,2665,2670,2665,1069
20240904,091200,65512655,2670,2675,2675,2665,453
20240904,091100,64305190,2675,2675,2675,2675,2
20240904,091000,64299840,2660,2660,2660,2660,344
20240904,090900,63384800,2660,2675,2675,2660,31
20240904,090800,63301890,2675,2675,2675,2675,5
20240904,090700,63288515,2675,2675,2675,2650,2997
20240904,090600,55333640,2675,2680,2685,2660,5406
20240904,090500,40906555,2690,2700,2700,2665,1345
20240904,090400,37303035,2685,2685,2685,2685,1798
20240904,090300,32475405,2685,2675,2685,2665,1807
20240904,090200,27636665,2675,2670,2675,2665,1970
20240904,090100,22376785,2670,2700,2700,2670,3425
20240904,090000,13193945,2700,2720,2720,2690,4872