KissMeData/273640/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,205300,1110734050,12600,12600,12600,12600,1788
20240902,205200,1110734050,12600,12600,12600,12600,0
20240902,205100,1110734050,12600,12600,12600,12600,0
20240902,205000,1110734050,12600,12600,12600,12600,0
20240902,204900,1110734050,12600,12600,12600,12600,0
20240902,204800,1110734050,12600,12600,12600,12600,0
20240902,204700,1110734050,12600,12600,12600,12600,0
20240902,204600,1110734050,12600,12600,12600,12600,0
20240902,204500,1110734050,12600,12600,12600,12600,0
20240902,204400,1110734050,12600,12600,12600,12600,0
20240902,204300,1110734050,12600,12600,12600,12600,0
20240902,204200,1110734050,12600,12600,12600,12600,0
20240902,204100,1110734050,12600,12600,12600,12600,0
20240902,204000,1110734050,12600,12600,12600,12600,0
20240902,203900,1110734050,12600,12600,12600,12600,0
20240902,203800,1110734050,12600,12600,12600,12600,0
20240902,203700,1110734050,12600,12600,12600,12600,0
20240902,203600,1110734050,12600,12600,12600,12600,0
20240902,203500,1110734050,12600,12600,12600,12600,0
20240902,203400,1110734050,12600,12600,12600,12600,0
20240902,203300,1110734050,12600,12600,12600,12600,0
20240902,203200,1110734050,12600,12600,12600,12600,0
20240902,203100,1110734050,12600,12600,12600,12600,0
20240902,203000,1110734050,12600,12600,12600,12600,0
20240902,202900,1110734050,12600,12600,12600,12600,0
20240902,202800,1110734050,12600,12600,12600,12600,0
20240902,202700,1110734050,12600,12600,12600,12600,0
20240902,202600,1110734050,12600,12600,12600,12600,0
20240902,202500,1110734050,12600,12600,12600,12600,0
20240902,202400,1110734050,12600,12600,12600,12600,0
20240902,202300,1110734050,12600,12600,12600,12600,1788
20240902,202200,1110734050,12600,12600,12600,12600,0
20240902,202100,1110734050,12600,12600,12600,12600,0
20240902,202000,1110734050,12600,12600,12600,12600,0
20240902,201900,1110734050,12600,12600,12600,12600,0
20240902,201800,1110734050,12600,12600,12600,12600,0
20240902,201700,1110734050,12600,12600,12600,12600,0
20240902,201600,1110734050,12600,12600,12600,12600,0
20240902,201500,1110734050,12600,12600,12600,12600,0
20240902,201400,1110734050,12600,12600,12600,12600,0
20240902,201300,1110734050,12600,12600,12600,12600,0
20240902,201200,1110734050,12600,12600,12600,12600,0
20240902,201100,1110734050,12600,12600,12600,12600,0
20240902,201000,1110734050,12600,12600,12600,12600,0
20240902,200900,1110734050,12600,12600,12600,12600,0
20240902,200800,1110734050,12600,12600,12600,12600,0
20240902,200700,1110734050,12600,12600,12600,12600,0
20240902,200600,1110734050,12600,12600,12600,12600,0
20240902,200500,1110734050,12600,12600,12600,12600,0
20240902,200400,1110734050,12600,12600,12600,12600,0
20240902,200300,1110734050,12600,12600,12600,12600,0
20240902,200200,1110734050,12600,12600,12600,12600,0
20240902,200100,1110734050,12600,12600,12600,12600,0
20240902,200000,1110734050,12600,12600,12600,12600,0
20240902,195900,1110734050,12600,12600,12600,12600,0
20240902,195800,1110734050,12600,12600,12600,12600,0
20240902,195700,1110734050,12600,12600,12600,12600,0
20240902,195600,1110734050,12600,12600,12600,12600,0
20240902,195500,1110734050,12600,12600,12600,12600,0
20240902,195400,1110734050,12600,12600,12600,12600,0
20240902,195300,1110734050,12600,12600,12600,12600,1788
20240902,195200,1110734050,12600,12600,12600,12600,0
20240902,195100,1110734050,12600,12600,12600,12600,0
20240902,195000,1110734050,12600,12600,12600,12600,0
20240902,194900,1110734050,12600,12600,12600,12600,0
20240902,194800,1110734050,12600,12600,12600,12600,0
20240902,194700,1110734050,12600,12600,12600,12600,0
20240902,194600,1110734050,12600,12600,12600,12600,0
20240902,194500,1110734050,12600,12600,12600,12600,0
20240902,194400,1110734050,12600,12600,12600,12600,0
20240902,194300,1110734050,12600,12600,12600,12600,0
20240902,194200,1110734050,12600,12600,12600,12600,0
20240902,194100,1110734050,12600,12600,12600,12600,0
20240902,194000,1110734050,12600,12600,12600,12600,0
20240902,193900,1110734050,12600,12600,12600,12600,0
20240902,193800,1110734050,12600,12600,12600,12600,0
20240902,193700,1110734050,12600,12600,12600,12600,0
20240902,193600,1110734050,12600,12600,12600,12600,0
20240902,193500,1110734050,12600,12600,12600,12600,0
20240902,193400,1110734050,12600,12600,12600,12600,0
20240902,193300,1110734050,12600,12600,12600,12600,0
20240902,193200,1110734050,12600,12600,12600,12600,0
20240902,193100,1110734050,12600,12600,12600,12600,0
20240902,193000,1110734050,12600,12600,12600,12600,0
20240902,192900,1110734050,12600,12600,12600,12600,0
20240902,192800,1110734050,12600,12600,12600,12600,0
20240902,192700,1110734050,12600,12600,12600,12600,0
20240902,192600,1110734050,12600,12600,12600,12600,0
20240902,192500,1110734050,12600,12600,12600,12600,0
20240902,192400,1110734050,12600,12600,12600,12600,0
20240902,192300,1110734050,12600,12600,12600,12600,1788
20240902,192200,1110734050,12600,12600,12600,12600,0
20240902,192100,1110734050,12600,12600,12600,12600,0
20240902,192000,1110734050,12600,12600,12600,12600,0
20240902,191900,1110734050,12600,12600,12600,12600,0
20240902,191800,1110734050,12600,12600,12600,12600,0
20240902,191700,1110734050,12600,12600,12600,12600,0
20240902,191600,1110734050,12600,12600,12600,12600,0
20240902,191500,1110734050,12600,12600,12600,12600,0
20240902,191400,1110734050,12600,12600,12600,12600,0
20240902,191300,1110734050,12600,12600,12600,12600,0
20240902,191200,1110734050,12600,12600,12600,12600,0
20240902,191100,1110734050,12600,12600,12600,12600,0
20240902,191000,1110734050,12600,12600,12600,12600,0
20240902,190900,1110734050,12600,12600,12600,12600,0
20240902,190800,1110734050,12600,12600,12600,12600,0
20240902,190700,1110734050,12600,12600,12600,12600,0
20240902,190600,1110734050,12600,12600,12600,12600,0
20240902,190500,1110734050,12600,12600,12600,12600,0
20240902,190400,1110734050,12600,12600,12600,12600,0
20240902,190300,1110734050,12600,12600,12600,12600,0
20240902,190200,1110734050,12600,12600,12600,12600,0
20240902,190100,1110734050,12600,12600,12600,12600,0
20240902,190000,1110734050,12600,12600,12600,12600,0
20240902,185900,1110734050,12600,12600,12600,12600,0
20240902,185800,1110734050,12600,12600,12600,12600,0
20240902,185700,1110734050,12600,12600,12600,12600,0
20240902,185600,1110734050,12600,12600,12600,12600,0
20240902,185500,1110734050,12600,12600,12600,12600,0
20240902,185400,1110734050,12600,12600,12600,12600,0
20240902,185300,1110734050,12600,12600,12600,12600,1788
20240902,185200,1110734050,12600,12600,12600,12600,0
20240902,185100,1110734050,12600,12600,12600,12600,0
20240902,185000,1110734050,12600,12600,12600,12600,0
20240902,184900,1110734050,12600,12600,12600,12600,0
20240902,184800,1110734050,12600,12600,12600,12600,0
20240902,184700,1110734050,12600,12600,12600,12600,0
20240902,184600,1110734050,12600,12600,12600,12600,0
20240902,184500,1110734050,12600,12600,12600,12600,0
20240902,184400,1110734050,12600,12600,12600,12600,0
20240902,184300,1110734050,12600,12600,12600,12600,0
20240902,184200,1110734050,12600,12600,12600,12600,0
20240902,184100,1110734050,12600,12600,12600,12600,0
20240902,184000,1110734050,12600,12600,12600,12600,0
20240902,183900,1110734050,12600,12600,12600,12600,0
20240902,183800,1110734050,12600,12600,12600,12600,0
20240902,183700,1110734050,12600,12600,12600,12600,0
20240902,183600,1110734050,12600,12600,12600,12600,0
20240902,183500,1110734050,12600,12600,12600,12600,0
20240902,183400,1110734050,12600,12600,12600,12600,0
20240902,183300,1110734050,12600,12600,12600,12600,0
20240902,183200,1110734050,12600,12600,12600,12600,0
20240902,183100,1110734050,12600,12600,12600,12600,0
20240902,183000,1110734050,12600,12600,12600,12600,0
20240902,182900,1110734050,12600,12600,12600,12600,0
20240902,182800,1110734050,12600,12600,12600,12600,0
20240902,182700,1110734050,12600,12600,12600,12600,0
20240902,182600,1110734050,12600,12600,12600,12600,0
20240902,182500,1110734050,12600,12600,12600,12600,0
20240902,182400,1110734050,12600,12600,12600,12600,0
20240902,182300,1110734050,12600,12600,12600,12600,1788
20240902,182200,1110734050,12600,12600,12600,12600,0
20240902,182100,1110734050,12600,12600,12600,12600,0
20240902,182000,1110734050,12600,12600,12600,12600,0
20240902,181900,1110734050,12600,12600,12600,12600,0
20240902,181800,1110734050,12600,12600,12600,12600,0
20240902,181700,1110734050,12600,12600,12600,12600,0
20240902,181600,1110734050,12600,12600,12600,12600,0
20240902,181500,1110734050,12600,12600,12600,12600,0
20240902,181400,1110734050,12600,12600,12600,12600,0
20240902,181300,1110734050,12600,12600,12600,12600,0
20240902,181200,1110734050,12600,12600,12600,12600,0
20240902,181100,1110734050,12600,12600,12600,12600,0
20240902,181000,1110734050,12600,12600,12600,12600,0
20240902,180900,1110734050,12600,12600,12600,12600,0
20240902,180800,1110734050,12600,12600,12600,12600,0
20240902,180700,1110734050,12600,12600,12600,12600,0
20240902,180600,1110734050,12600,12600,12600,12600,0
20240902,180500,1110734050,12600,12600,12600,12600,0
20240902,180400,1110734050,12600,12600,12600,12600,0
20240902,180300,1110734050,12600,12600,12600,12600,0
20240902,180200,1110734050,12600,12600,12600,12600,0
20240902,180100,1110734050,12600,12600,12600,12600,0
20240902,180000,1110734050,12600,12600,12600,12600,0
20240902,175900,1110734050,12600,12600,12600,12600,0
20240902,175800,1110734050,12600,12600,12600,12600,0
20240902,175700,1110734050,12600,12600,12600,12600,0
20240902,175600,1110734050,12600,12600,12600,12600,0
20240902,175500,1110734050,12600,12600,12600,12600,0
20240902,175400,1110734050,12600,12600,12600,12600,0
20240902,175300,1110734050,12600,12600,12600,12600,1788
20240902,175200,1110734050,12600,12600,12600,12600,0
20240902,175100,1110734050,12600,12600,12600,12600,0
20240902,175000,1110734050,12600,12600,12600,12600,0
20240902,174900,1110734050,12600,12600,12600,12600,0
20240902,174800,1110734050,12600,12600,12600,12600,0
20240902,174700,1110734050,12600,12600,12600,12600,0
20240902,174600,1110734050,12600,12600,12600,12600,0
20240902,174500,1110734050,12600,12600,12600,12600,0
20240902,174400,1110734050,12600,12600,12600,12600,0
20240902,174300,1110734050,12600,12600,12600,12600,0
20240902,174200,1110734050,12600,12600,12600,12600,0
20240902,174100,1110734050,12600,12600,12600,12600,0
20240902,174000,1110734050,12600,12600,12600,12600,0
20240902,173900,1110734050,12600,12600,12600,12600,0
20240902,173800,1110734050,12600,12600,12600,12600,0
20240902,173700,1110734050,12600,12600,12600,12600,0
20240902,173600,1110734050,12600,12600,12600,12600,0
20240902,173500,1110734050,12600,12600,12600,12600,0
20240902,173400,1110734050,12600,12600,12600,12600,0
20240902,173300,1110734050,12600,12600,12600,12600,0
20240902,173200,1110734050,12600,12600,12600,12600,0
20240902,173100,1110734050,12600,12600,12600,12600,0
20240902,173000,1110734050,12600,12600,12600,12600,0
20240902,172900,1110734050,12600,12600,12600,12600,0
20240902,172800,1110734050,12600,12600,12600,12600,0
20240902,172700,1110734050,12600,12600,12600,12600,0
20240902,172600,1110734050,12600,12600,12600,12600,0
20240902,172500,1110734050,12600,12600,12600,12600,0
20240902,172400,1110734050,12600,12600,12600,12600,0
20240902,172300,1110734050,12600,12600,12600,12600,1788
20240902,172200,1110734050,12600,12600,12600,12600,0
20240902,172100,1110734050,12600,12600,12600,12600,0
20240902,172000,1110734050,12600,12600,12600,12600,0
20240902,171900,1110734050,12600,12600,12600,12600,0
20240902,171800,1110734050,12600,12600,12600,12600,0
20240902,171700,1110734050,12600,12600,12600,12600,0
20240902,171600,1110734050,12600,12600,12600,12600,0
20240902,171500,1110734050,12600,12600,12600,12600,0
20240902,171400,1110734050,12600,12600,12600,12600,0
20240902,171300,1110734050,12600,12600,12600,12600,0
20240902,171200,1110734050,12600,12600,12600,12600,0
20240902,171100,1110734050,12600,12600,12600,12600,0
20240902,171000,1110734050,12600,12600,12600,12600,0
20240902,170900,1110734050,12600,12600,12600,12600,0
20240902,170800,1110734050,12600,12600,12600,12600,0
20240902,170700,1110734050,12600,12600,12600,12600,0
20240902,170600,1110734050,12600,12600,12600,12600,0
20240902,170500,1110734050,12600,12600,12600,12600,0
20240902,170400,1110734050,12600,12600,12600,12600,0
20240902,170300,1110734050,12600,12600,12600,12600,0
20240902,170200,1110734050,12600,12600,12600,12600,0
20240902,170100,1110734050,12600,12600,12600,12600,0
20240902,170000,1110734050,12600,12600,12600,12600,0
20240902,165900,1110734050,12600,12600,12600,12600,0
20240902,165800,1110734050,12600,12600,12600,12600,0
20240902,165700,1110734050,12600,12600,12600,12600,0
20240902,165600,1110734050,12600,12600,12600,12600,0
20240902,165500,1110734050,12600,12600,12600,12600,0
20240902,165400,1110734050,12600,12600,12600,12600,0
20240902,165300,1110734050,12600,12600,12600,12600,1788
20240902,165200,1110734050,12600,12600,12600,12600,0
20240902,165100,1110734050,12600,12600,12600,12600,0
20240902,165000,1110734050,12600,12600,12600,12600,0
20240902,164900,1110734050,12600,12600,12600,12600,0
20240902,164800,1110734050,12600,12600,12600,12600,0
20240902,164700,1110734050,12600,12600,12600,12600,0
20240902,164600,1110734050,12600,12600,12600,12600,0
20240902,164500,1110734050,12600,12600,12600,12600,0
20240902,164400,1110734050,12600,12600,12600,12600,0
20240902,164300,1110734050,12600,12600,12600,12600,0
20240902,164200,1110734050,12600,12600,12600,12600,0
20240902,164100,1110734050,12600,12600,12600,12600,0
20240902,164000,1110734050,12600,12600,12600,12600,0
20240902,163900,1110734050,12600,12600,12600,12600,0
20240902,163800,1110734050,12600,12600,12600,12600,0
20240902,163700,1110734050,12600,12600,12600,12600,0
20240902,163600,1110734050,12600,12600,12600,12600,0
20240902,163500,1110734050,12600,12600,12600,12600,0
20240902,163400,1110734050,12600,12600,12600,12600,0
20240902,163300,1110734050,12600,12600,12600,12600,0
20240902,163200,1110734050,12600,12600,12600,12600,0
20240902,163100,1110734050,12600,12600,12600,12600,0
20240902,163000,1110734050,12600,12600,12600,12600,0
20240902,162900,1110734050,12600,12600,12600,12600,0
20240902,162800,1110734050,12600,12600,12600,12600,0
20240902,162700,1110734050,12600,12600,12600,12600,0
20240902,162600,1110734050,12600,12600,12600,12600,0
20240902,162500,1110734050,12600,12600,12600,12600,0
20240902,162400,1110734050,12600,12600,12600,12600,0
20240902,162300,1110734050,12600,12600,12600,12600,1788
20240902,162200,1110734050,12600,12600,12600,12600,0
20240902,162100,1110734050,12600,12600,12600,12600,0
20240902,162000,1110734050,12600,12600,12600,12600,0
20240902,161900,1110734050,12600,12600,12600,12600,0
20240902,161800,1110734050,12600,12600,12600,12600,0
20240902,161700,1110734050,12600,12600,12600,12600,0
20240902,161600,1110734050,12600,12600,12600,12600,0
20240902,161500,1110734050,12600,12600,12600,12600,0
20240902,161400,1110734050,12600,12600,12600,12600,0
20240902,161300,1110734050,12600,12600,12600,12600,0
20240902,161200,1110734050,12600,12600,12600,12600,0
20240902,161100,1110734050,12600,12600,12600,12600,0
20240902,161000,1110734050,12600,12600,12600,12600,0
20240902,160900,1110734050,12600,12600,12600,12600,0
20240902,160800,1110734050,12600,12600,12600,12600,0
20240902,160700,1110734050,12600,12600,12600,12600,0
20240902,160600,1110734050,12600,12600,12600,12600,0
20240902,160500,1110734050,12600,12600,12600,12600,0
20240902,160400,1110734050,12600,12600,12600,12600,0
20240902,160300,1110734050,12600,12600,12600,12600,0
20240902,160200,1110734050,12600,12600,12600,12600,0
20240902,160100,1110734050,12600,12600,12600,12600,0
20240902,160000,1110734050,12600,12600,12600,12600,0
20240902,155900,1110734050,12600,12600,12600,12600,0
20240902,155800,1110734050,12600,12600,12600,12600,0
20240902,155700,1110734050,12600,12600,12600,12600,0
20240902,155600,1110734050,12600,12600,12600,12600,0
20240902,155500,1110734050,12600,12600,12600,12600,0
20240902,155400,1110734050,12600,12600,12600,12600,0
20240902,155300,1110734050,12600,12600,12600,12600,1788
20240902,155200,1110734050,12600,12600,12600,12600,0
20240902,155100,1110734050,12600,12600,12600,12600,0
20240902,155000,1110734050,12600,12600,12600,12600,0
20240902,154900,1110734050,12600,12600,12600,12600,0
20240902,154800,1110734050,12600,12600,12600,12600,0
20240902,154700,1110734050,12600,12600,12600,12600,0
20240902,154600,1110734050,12600,12600,12600,12600,0
20240902,154500,1110734050,12600,12600,12600,12600,0
20240902,154400,1110734050,12600,12600,12600,12600,0
20240902,154300,1110734050,12600,12600,12600,12600,0
20240902,154200,1110734050,12600,12600,12600,12600,0
20240902,154100,1110734050,12600,12600,12600,12600,0
20240902,154000,1110734050,12600,12600,12600,12600,0
20240902,153900,1110734050,12600,12600,12600,12600,0
20240902,153800,1110734050,12600,12600,12600,12600,0
20240902,153700,1110734050,12600,12600,12600,12600,0
20240902,153600,1110734050,12600,12600,12600,12600,0
20240902,153500,1110734050,12600,12600,12600,12600,0
20240902,153400,1110734050,12600,12600,12600,12600,0
20240902,153300,1110734050,12600,12600,12600,12600,0
20240902,153200,1110734050,12600,12600,12600,12600,0
20240902,153100,1110734050,12600,12600,12600,12600,0
20240902,153000,1110734050,12600,12600,12600,12600,1788
20240902,152900,1088205250,12580,12580,12580,12580,0
20240902,152800,1088205250,12580,12580,12580,12580,0
20240902,152700,1088205250,12580,12580,12580,12580,0
20240902,152600,1088205250,12580,12580,12580,12580,0
20240902,152500,1088205250,12580,12580,12580,12580,0
20240902,152400,1088205250,12580,12580,12580,12580,0
20240902,152300,1088205250,12580,12580,12580,12580,0
20240902,152200,1088205250,12580,12580,12580,12580,0
20240902,152100,1088205250,12580,12580,12580,12580,0
20240902,152000,1088205250,12580,12580,12580,12580,0
20240902,151900,1088205250,12580,12530,12580,12520,182
20240902,151800,1085925200,12580,12580,12580,12580,280
20240902,151700,1082402800,12580,12590,12590,12580,28
20240902,151600,1082050550,12520,12540,12540,12520,220
20240902,151500,1079295910,12550,12550,12550,12550,230
20240902,151400,1076409410,12550,12570,12600,12550,1242
20240902,151300,1060783120,12570,12570,12570,12570,108
20240902,151200,1059425560,12590,12590,12590,12590,0
20240902,151100,1059425560,12590,12590,12590,12590,7
20240902,151000,1059337430,12590,12540,12590,12520,241
20240902,150900,1056317640,12530,12530,12530,12530,0
20240902,150800,1056317640,12530,12540,12540,12530,394
20240902,150700,1051378240,12540,12590,12590,12540,3
20240902,150600,1051340520,12590,12590,12590,12590,200
20240902,150500,1048822520,12590,12540,12590,12540,149
20240902,150400,1046951110,12540,12550,12570,12540,984
20240902,150300,1034598610,12550,12550,12550,12550,216
20240902,150200,1031887810,12540,12540,12540,12540,0
20240902,150100,1031887810,12540,12540,12540,12540,31
20240902,150000,1031499070,12540,12570,12570,12540,122
20240902,145900,1029968610,12570,12570,12570,12570,9
20240902,145800,1029855480,12570,12550,12570,12550,19
20240902,145700,1029616830,12540,12540,12540,12540,0
20240902,145600,1029616830,12540,12540,12540,12540,2
20240902,145500,1029591750,12540,12540,12540,12540,5
20240902,145400,1029529050,12520,12520,12520,12520,1
20240902,145300,1029516530,12520,12520,12520,12520,40
20240902,145200,1029015730,12520,12520,12520,12520,0
20240902,145100,1029015730,12520,12520,12520,12520,10
20240902,145000,1028890530,12520,12520,12520,12520,124
20240902,144900,1027338050,12550,12520,12550,12520,22
20240902,144800,1027062580,12520,12530,12530,12520,153
20240902,144700,1025146040,12540,12540,12540,12540,40
20240902,144600,1024644440,12570,12570,12570,12570,20
20240902,144500,1024393040,12590,12590,12590,12590,8
20240902,144400,1024292320,12600,12590,12600,12590,151
20240902,144300,1022389820,12590,12590,12590,12590,206
20240902,144200,1019796280,12590,12590,12590,12590,250
20240902,144100,1016648780,12590,12590,12590,12590,0
20240902,144000,1016648780,12590,12600,12600,12570,302
20240902,143900,1012843760,12610,12560,12610,12520,293
20240902,143800,1009150820,12520,12570,12570,12520,118
20240902,143700,1007668110,12600,12580,12610,12560,1270
20240902,143600,991683280,12580,12550,12580,12510,540
20240902,143500,984901160,12550,12520,12550,12520,119
20240902,143400,983409440,12520,12510,12520,12510,242
20240902,143300,980381610,12510,12510,12510,12510,0
20240902,143200,980381610,12510,12490,12510,12490,527
20240902,143100,973793690,12460,12460,12460,12460,0
20240902,143000,973793690,12460,12460,12460,12460,0
20240902,142900,973793690,12460,12460,12460,12460,1
20240902,142800,973781230,12460,12460,12460,12460,0
20240902,142700,973781230,12460,12460,12460,12450,30
20240902,142600,973407630,12490,12490,12490,12490,25
20240902,142500,973095380,12500,12500,12500,12500,0
20240902,142400,973095380,12500,12480,12500,12480,25
20240902,142300,972783340,12450,12440,12450,12440,24
20240902,142200,972484770,12520,12490,12520,12490,125
20240902,142100,970920570,12500,12480,12500,12480,358
20240902,142000,966447690,12490,12460,12490,12460,250
20240902,141900,963326440,12480,12460,12480,12430,251
20240902,141800,960196800,12450,12450,12450,12450,0
20240902,141700,960196800,12450,12450,12450,12450,67
20240902,141600,959362650,12410,12410,12410,12410,19
20240902,141500,959126860,12450,12400,12450,12400,224
20240902,141400,956343060,12400,12400,12400,12400,0
20240902,141300,956343060,12400,12390,12400,12390,526
20240902,141200,949824800,12400,12400,12400,12400,7
20240902,141100,949738000,12400,12440,12440,12400,3
20240902,141000,949700760,12450,12450,12450,12450,0
20240902,140900,949700760,12450,12450,12450,12450,1
20240902,140800,949688310,12400,12420,12420,12400,359
20240902,140700,945233570,12420,12420,12420,12420,0
20240902,140600,945233570,12420,12420,12420,12420,103
20240902,140500,943954310,12420,12420,12420,12420,0
20240902,140400,943954310,12420,12420,12420,12420,0
20240902,140300,943954310,12420,12420,12450,12420,293
20240902,140200,940315220,12460,12460,12460,12460,1
20240902,140100,940302760,12460,12460,12460,12460,0
20240902,140000,940302760,12460,12460,12460,12460,0
20240902,135900,940302760,12460,12460,12460,12460,1
20240902,135800,940290300,12400,12400,12400,12400,2
20240902,135700,940265500,12400,12450,12490,12400,229
20240902,135600,937423670,12490,12490,12490,12490,0
20240902,135500,937423670,12490,12460,12490,12460,21
20240902,135400,937161980,12460,12440,12460,12380,540
20240902,135300,930452200,12450,12440,12450,12440,9
20240902,135200,930340230,12440,12440,12440,12440,1
20240902,135100,930327790,12440,12440,12440,12440,0
20240902,135000,930327790,12440,12440,12440,12390,3
20240902,134900,930290520,12390,12460,12460,12390,56
20240902,134800,929596550,12380,12380,12380,12380,0
20240902,134700,929596550,12380,12380,12380,12380,0
20240902,134600,929596550,12380,12380,12380,12380,250
20240902,134500,926501550,12360,12420,12420,12360,2222
20240902,134400,899016250,12400,12400,12400,12400,0
20240902,134300,899016250,12400,12410,12410,12400,60
20240902,134200,898272040,12420,12430,12430,12420,201
20240902,134100,895775610,12480,12480,12480,12480,0
20240902,134000,895775610,12480,12480,12480,12480,0
20240902,133900,895775610,12480,12470,12480,12470,500
20240902,133800,889536110,12440,12440,12440,12440,12
20240902,133700,889386830,12440,12440,12440,12440,0
20240902,133600,889386830,12440,12400,12440,12400,94
20240902,133500,888220310,12400,12430,12440,12400,546
20240902,133400,881442150,12410,12430,12430,12410,122
20240902,133300,879928090,12410,12410,12410,12410,29
20240902,133200,879568200,12400,12410,12410,12400,14
20240902,133100,879394580,12410,12390,12410,12390,153
20240902,133000,877497470,12390,12390,12390,12390,4
20240902,132900,877447910,12370,12370,12380,12370,244
20240902,132800,874429510,12380,12390,12390,12380,7
20240902,132700,874342790,12400,12400,12400,12400,0
20240902,132600,874342790,12400,12390,12400,12360,85
20240902,132500,873289620,12400,12400,12400,12350,250
20240902,132400,870194470,12400,12430,12430,12350,3254
20240902,132300,829856000,12450,12450,12450,12420,430
20240902,132200,824507940,12450,12450,12450,12450,101
20240902,132100,823250490,12430,12440,12440,12420,974
20240902,132000,811148590,12490,12490,12490,12490,0
20240902,131900,811148590,12490,12490,12490,12490,82
20240902,131800,810124410,12460,12450,12460,12450,190
20240902,131700,807757800,12430,12430,12430,12430,148
20240902,131600,805918160,12440,12440,12440,12430,1083
20240902,131500,792448750,12460,12440,12460,12440,92
20240902,131400,791304230,12450,12450,12450,12450,1828
20240902,131300,768545630,12460,12460,12460,12450,22
20240902,131200,768271520,12460,12460,12460,12460,72
20240902,131100,767374400,12460,12460,12460,12460,150
20240902,131000,765505400,12460,12460,12460,12460,0
20240902,130900,765505400,12460,12460,12460,12450,155
20240902,130800,763574530,12460,12460,12460,12450,57
20240902,130700,762864670,12460,12460,12460,12460,267
20240902,130600,759537850,12460,12460,12460,12460,0
20240902,130500,759537850,12460,12460,12460,12460,490
20240902,130400,753432450,12470,12510,12510,12470,137
20240902,130300,751721900,12510,12510,12510,12510,0
20240902,130200,751721900,12510,12510,12510,12510,0
20240902,130100,751721900,12510,12540,12540,12510,2
20240902,130000,751696850,12540,12530,12540,12530,159
20240902,125900,749703880,12500,12500,12500,12500,10
20240902,125800,749578880,12530,12530,12530,12530,0
20240902,125700,749578880,12530,12530,12530,12530,40
20240902,125600,749077680,12530,12530,12530,12530,1
20240902,125500,749065150,12530,12530,12530,12530,296
20240902,125400,745356270,12510,12510,12510,12510,0
20240902,125300,745356270,12510,12510,12510,12510,100
20240902,125200,744105270,12510,12510,12510,12510,1
20240902,125100,744092760,12510,12510,12510,12510,11
20240902,125000,743955150,12510,12530,12530,12500,25
20240902,124900,743642580,12500,12500,12500,12500,0
20240902,124800,743642580,12500,12500,12500,12500,37
20240902,124700,743180080,12490,12490,12490,12490,50
20240902,124600,742555580,12500,12500,12500,12500,0
20240902,124500,742555580,12500,12500,12500,12500,0
20240902,124400,742555580,12500,12500,12500,12500,0
20240902,124300,742555580,12500,12500,12500,12500,0
20240902,124200,742555580,12500,12500,12500,12500,80
20240902,124100,741555580,12530,12460,12530,12460,42
20240902,124000,741032190,12460,12460,12460,12460,0
20240902,123900,741032190,12460,12450,12460,12450,45
20240902,123800,740471790,12480,12480,12480,12480,0
20240902,123700,740471790,12480,12450,12480,12450,684
20240902,123600,731947470,12460,12460,12460,12460,1
20240902,123500,731935010,12460,12460,12460,12460,56
20240902,123400,731237250,12460,12460,12460,12460,19
20240902,123300,731000510,12460,12470,12470,12460,384
20240902,123200,726215530,12470,12470,12470,12470,36
20240902,123100,725766610,12480,12480,12480,12480,0
20240902,123000,725766610,12480,12460,12480,12460,166
20240902,122900,723696870,12470,12470,12470,12470,200
20240902,122800,721202870,12460,12460,12460,12460,0
20240902,122700,721202870,12460,12460,12460,12460,30
20240902,122600,720829070,12460,12460,12460,12460,0
20240902,122500,720829070,12460,12460,12460,12460,30
20240902,122400,720455270,12460,12460,12460,12460,67
20240902,122300,719620450,12460,12460,12460,12460,0
20240902,122200,719620450,12460,12460,12460,12460,300
20240902,122100,715882450,12460,12460,12460,12460,180
20240902,122000,713639650,12470,12470,12470,12470,42
20240902,121900,713115910,12470,12480,12480,12470,3
20240902,121800,713078480,12480,12480,12480,12480,40
20240902,121700,712579280,12480,12480,12480,12480,11
20240902,121600,712442000,12480,12480,12480,12480,50
20240902,121500,711818000,12480,12480,12480,12480,1
20240902,121400,711805520,12460,12460,12460,12460,10
20240902,121300,711680920,12450,12450,12450,12450,10
20240902,121200,711556420,12450,12450,12450,12450,20
20240902,121100,711307420,12460,12460,12460,12460,142
20240902,121000,709538100,12460,12480,12480,12460,164
20240902,120900,707494180,12480,12480,12480,12480,150
20240902,120800,705622180,12460,12460,12460,12460,34
20240902,120700,705198540,12450,12490,12490,12450,2941
20240902,120600,668544160,12490,12510,12530,12490,344
20240902,120500,664244700,12500,12500,12500,12500,165
20240902,120400,662182200,12530,12500,12530,12500,47
20240902,120300,661594670,12530,12530,12530,12530,0
20240902,120200,661594670,12530,12510,12530,12500,1001
20240902,120100,649082080,12500,12500,12500,12500,0
20240902,120000,649082080,12500,12500,12500,12500,0
20240902,115900,649082080,12500,12500,12500,12500,0
20240902,115800,649082080,12500,12500,12500,12500,0
20240902,115700,649082080,12500,12500,12500,12500,0
20240902,115600,649082080,12500,12500,12500,12500,0
20240902,115500,649082080,12500,12500,12500,12500,219
20240902,115400,646344580,12500,12500,12500,12500,71
20240902,115300,645457080,12500,12500,12500,12500,0
20240902,115200,645457080,12500,12520,12520,12500,1196
20240902,115100,630505030,12520,12530,12530,12520,12
20240902,115000,630354680,12510,12510,12510,12510,0
20240902,114900,630354680,12510,12520,12520,12510,502
20240902,114800,624074650,12510,12510,12510,12510,0
20240902,114700,624074650,12510,12530,12530,12510,2
20240902,114600,624049610,12540,12540,12540,12540,1
20240902,114500,624037070,12540,12540,12540,12540,5
20240902,114400,623974370,12520,12520,12520,12520,104
20240902,114300,622672290,12540,12540,12540,12540,0
20240902,114200,622672290,12540,12540,12540,12540,0
20240902,114100,622672290,12540,12520,12540,12520,4
20240902,114000,622622190,12520,12520,12520,12520,0
20240902,113900,622622190,12520,12520,12520,12520,98
20240902,113800,621395230,12520,12520,12520,12520,0
20240902,113700,621395230,12520,12520,12520,12520,0
20240902,113600,621395230,12520,12520,12520,12520,0
20240902,113500,621395230,12520,12520,12520,12520,214
20240902,113400,618715950,12520,12520,12520,12520,0
20240902,113300,618715950,12520,12520,12520,12520,23
20240902,113200,618427990,12530,12530,12530,12530,50
20240902,113100,617801490,12530,12530,12530,12530,0
20240902,113000,617801490,12530,12530,12530,12530,21
20240902,112900,617538360,12530,12530,12530,12530,0
20240902,112800,617538360,12530,12530,12530,12530,2
20240902,112700,617513300,12540,12510,12540,12500,171
20240902,112600,615374990,12510,12510,12510,12510,0
20240902,112500,615374990,12510,12510,12510,12510,5
20240902,112400,615312440,12500,12510,12510,12500,340
20240902,112300,611060560,12510,12510,12510,12510,1
20240902,112200,611048050,12540,12540,12540,12540,1
20240902,112100,611035510,12500,12500,12500,12500,0
20240902,112000,611035510,12500,12500,12500,12500,0
20240902,111900,611035510,12500,12500,12500,12500,0
20240902,111800,611035510,12500,12500,12500,12500,0
20240902,111700,611035510,12500,12500,12500,12500,471
20240902,111600,605148010,12500,12510,12510,12500,550
20240902,111500,598268170,12510,12510,12510,12510,0
20240902,111400,598268170,12510,12510,12510,12510,40
20240902,111300,597767770,12540,12540,12540,12540,0
20240902,111200,597767770,12540,12510,12540,12510,2
20240902,111100,597742720,12510,12510,12510,12510,0
20240902,111000,597742720,12510,12510,12510,12510,0
20240902,110900,597742720,12510,12510,12510,12510,0
20240902,110800,597742720,12510,12510,12510,12510,1
20240902,110700,597730210,12540,12540,12540,12540,1
20240902,110600,597717670,12540,12510,12540,12510,170
20240902,110500,595590640,12540,12540,12540,12540,0
20240902,110400,595590640,12540,12510,12540,12500,29
20240902,110300,595227700,12510,12510,12510,12500,576
20240902,110200,588023720,12510,12520,12520,12510,112
20240902,110100,586621580,12540,12540,12540,12540,3
20240902,110000,586583960,12540,12540,12540,12540,10
20240902,105900,586458560,12530,12530,12530,12530,0
20240902,105800,586458560,12530,12530,12530,12530,219
20240902,105700,583714490,12510,12520,12520,12510,10
20240902,105600,583589370,12510,12530,12530,12510,162
20240902,105500,581562650,12530,12530,12530,12530,6
20240902,105400,581487470,12540,12540,12540,12540,0
20240902,105300,581487470,12540,12540,12540,12540,0
20240902,105200,581487470,12540,12540,12540,12540,0
20240902,105100,581487470,12540,12540,12540,12540,0
20240902,105000,581487470,12540,12540,12540,12540,1
20240902,104900,581474930,12510,12510,12510,12510,5
20240902,104800,581412380,12510,12510,12510,12510,0
20240902,104700,581412380,12510,12510,12510,12510,110
20240902,104600,580036280,12570,12570,12570,12570,0
20240902,104500,580036280,12570,12570,12570,12570,10
20240902,104400,579910580,12550,12520,12550,12500,440
20240902,104300,574403450,12520,12520,12520,12520,0
20240902,104200,574403450,12520,12520,12520,12520,13
20240902,104100,574240690,12500,12510,12510,12500,564
20240902,104000,567187740,12550,12550,12550,12550,0
20240902,103900,567187740,12550,12550,12550,12550,1
20240902,103800,567175190,12520,12530,12530,12520,332
20240902,103700,563018520,12550,12550,12550,12550,10
20240902,103600,562893020,12550,12550,12550,12550,2
20240902,103500,562867920,12530,12550,12550,12530,3
20240902,103400,562830310,12550,12550,12550,12530,569
20240902,103300,555689380,12560,12560,12560,12560,140
20240902,103200,553930980,12560,12530,12560,12500,321
20240902,103100,549908520,12550,12550,12550,12550,0
20240902,103000,549908520,12550,12550,12550,12550,3
20240902,102900,549870870,12560,12510,12560,12500,161
20240902,102800,547852860,12530,12500,12530,12490,237
20240902,102700,544890560,12500,12490,12500,12490,149
20240902,102600,543028750,12490,12500,12500,12490,807
20240902,102500,532942450,12500,12530,12530,12500,736
20240902,102400,523732770,12550,12550,12550,12550,10
20240902,102300,523607270,12550,12560,12560,12550,3
20240902,102200,523569610,12560,12560,12560,12560,0
20240902,102100,523569610,12560,12560,12560,12560,1
20240902,102000,523557050,12560,12560,12560,12560,20
20240902,101900,523305850,12560,12560,12560,12560,219
20240902,101800,520555210,12560,12560,12560,12560,0
20240902,101700,520555210,12560,12560,12560,12560,2
20240902,101600,520530090,12510,12510,12550,12510,133
20240902,101500,518866220,12520,12530,12530,12520,274
20240902,101400,515435590,12550,12560,12560,12550,216
20240902,101300,512724740,12560,12570,12570,12560,257
20240902,101200,509496270,12600,12600,12600,12570,42
20240902,101100,508968090,12520,12520,12520,12520,1
20240902,101000,508955570,12600,12560,12600,12560,499
20240902,100900,502684130,12520,12520,12520,12520,0
20240902,100800,502684130,12520,12500,12520,12500,362
20240902,100700,498158710,12500,12470,12500,12460,1173
20240902,100600,483535720,12470,12470,12470,12470,4
20240902,100500,483485840,12470,12500,12500,12470,1283
20240902,100400,467462940,12500,12500,12500,12500,482
20240902,100300,461437940,12500,12500,12500,12500,428
20240902,100200,456087940,12500,12490,12550,12460,987
20240902,100100,443755530,12460,12460,12460,12460,132
20240902,100000,442110810,12450,12440,12500,12440,237
20240902,095900,439159210,12500,12520,12520,12440,5070
20240902,095800,375840580,12520,12610,12610,12520,3934
20240902,095700,326395240,12620,12610,12620,12610,53
20240902,095600,325726530,12620,12620,12620,12600,1557
20240902,095500,306105910,12610,12640,12640,12600,1663
20240902,095400,285127360,12650,12660,12660,12650,62
20240902,095300,284342970,12690,12690,12690,12690,51
20240902,095200,283695780,12700,12650,12700,12640,412
20240902,095100,278486770,12650,12700,12700,12650,2997
20240902,095000,240521670,12700,12690,12700,12690,117
20240902,094900,239036930,12690,12690,12690,12690,662
20240902,094800,230636150,12690,12690,12690,12690,10
20240902,094700,230509250,12690,12740,12740,12690,162
20240902,094600,228452420,12740,12690,12740,12690,193
20240902,094500,226003200,12700,12750,12750,12700,607
20240902,094400,218293750,12700,12750,12750,12700,1127
20240902,094300,203964100,12750,12750,12750,12750,25
20240902,094200,203645350,12730,12750,12750,12730,1050
20240902,094100,190263420,12750,12750,12750,12750,136
20240902,094000,188529420,12750,12750,12750,12750,118
20240902,093900,187024920,12750,12750,12750,12750,28
20240902,093800,186667920,12750,12740,12750,12740,156
20240902,093700,184680470,12780,12780,12780,12780,20
20240902,093600,184424870,12780,12760,12780,12760,88
20240902,093500,183300680,12740,12730,12740,12730,11
20240902,093400,183160600,12740,12730,12740,12720,225
20240902,093300,180297240,12740,12730,12740,12730,60
20240902,093200,179533180,12730,12730,12730,12730,22
20240902,093100,179253120,12730,12730,12730,12730,1
20240902,093000,179240390,12730,12730,12730,12730,50
20240902,092900,178603890,12730,12730,12730,12730,0
20240902,092800,178603890,12730,12730,12730,12730,1
20240902,092700,178591160,12730,12730,12730,12730,1
20240902,092600,178578430,12720,12720,12720,12720,100
20240902,092500,177306430,12710,12710,12710,12710,231
20240902,092400,174370420,12700,12710,12710,12700,325
20240902,092300,170240270,12710,12730,12730,12710,438
20240902,092200,164669130,12730,12730,12730,12730,9
20240902,092100,164554560,12710,12710,12730,12710,135
20240902,092000,162838250,12710,12710,12720,12710,105
20240902,091900,161502700,12710,12710,12710,12710,589
20240902,091800,154016510,12690,12710,12710,12690,484
20240902,091700,147874350,12710,12710,12710,12710,1
20240902,091600,147861640,12660,12660,12660,12660,101
20240902,091500,146582980,12660,12700,12700,12660,658
20240902,091400,138243820,12690,12690,12700,12690,407
20240902,091300,133078460,12690,12690,12690,12690,800
20240902,091200,122926460,12690,12690,12690,12690,50
20240902,091100,122291960,12690,12720,12720,12690,1043
20240902,091000,109043400,12720,12740,12740,12720,555
20240902,090900,101979050,12730,12750,12750,12730,405
20240902,090800,96821900,12740,12740,12740,12730,438
20240902,090700,91244660,12730,12820,12820,12730,1931
20240902,090600,66582630,12820,12830,12830,12820,216
20240902,090500,63812400,12830,12870,12870,12830,941
20240902,090400,51726330,12880,12960,13000,12880,777
20240902,090300,41661000,12890,12960,12960,12890,1139
20240902,090200,26928120,12960,12860,12960,12860,652
20240902,090100,18520130,12870,12960,12970,12860,746
20240902,090000,8885890,12960,13030,13030,12960,38