KissMeData/087260/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,195400,1001793875,2230,2230,2230,2230,11789
20240909,195300,1001793875,2230,2230,2230,2230,0
20240909,195200,1001793875,2230,2230,2230,2230,0
20240909,195100,1001793875,2230,2230,2230,2230,0
20240909,195000,1001793875,2230,2230,2230,2230,0
20240909,194900,1001793875,2230,2230,2230,2230,0
20240909,194800,1001793875,2230,2230,2230,2230,0
20240909,194700,1001793875,2230,2230,2230,2230,0
20240909,194600,1001793875,2230,2230,2230,2230,0
20240909,194500,1001793875,2230,2230,2230,2230,0
20240909,194400,1001793875,2230,2230,2230,2230,0
20240909,194300,1001793875,2230,2230,2230,2230,0
20240909,194200,1001793875,2230,2230,2230,2230,0
20240909,194100,1001793875,2230,2230,2230,2230,0
20240909,194000,1001793875,2230,2230,2230,2230,0
20240909,193900,1001793875,2230,2230,2230,2230,0
20240909,193800,1001793875,2230,2230,2230,2230,0
20240909,193700,1001793875,2230,2230,2230,2230,0
20240909,193600,1001793875,2230,2230,2230,2230,0
20240909,193500,1001793875,2230,2230,2230,2230,0
20240909,193400,1001793875,2230,2230,2230,2230,0
20240909,193300,1001793875,2230,2230,2230,2230,0
20240909,193200,1001793875,2230,2230,2230,2230,0
20240909,193100,1001793875,2230,2230,2230,2230,0
20240909,193000,1001793875,2230,2230,2230,2230,0
20240909,192900,1001793875,2230,2230,2230,2230,0
20240909,192800,1001793875,2230,2230,2230,2230,0
20240909,192700,1001793875,2230,2230,2230,2230,0
20240909,192600,1001793875,2230,2230,2230,2230,0
20240909,192500,1001793875,2230,2230,2230,2230,0
20240909,192400,1001793875,2230,2230,2230,2230,11789
20240909,192300,1001793875,2230,2230,2230,2230,0
20240909,192200,1001793875,2230,2230,2230,2230,0
20240909,192100,1001793875,2230,2230,2230,2230,0
20240909,192000,1001793875,2230,2230,2230,2230,0
20240909,191900,1001793875,2230,2230,2230,2230,0
20240909,191800,1001793875,2230,2230,2230,2230,0
20240909,191700,1001793875,2230,2230,2230,2230,0
20240909,191600,1001793875,2230,2230,2230,2230,0
20240909,191500,1001793875,2230,2230,2230,2230,0
20240909,191400,1001793875,2230,2230,2230,2230,0
20240909,191300,1001793875,2230,2230,2230,2230,0
20240909,191200,1001793875,2230,2230,2230,2230,0
20240909,191100,1001793875,2230,2230,2230,2230,0
20240909,191000,1001793875,2230,2230,2230,2230,0
20240909,190900,1001793875,2230,2230,2230,2230,0
20240909,190800,1001793875,2230,2230,2230,2230,0
20240909,190700,1001793875,2230,2230,2230,2230,0
20240909,190600,1001793875,2230,2230,2230,2230,0
20240909,190500,1001793875,2230,2230,2230,2230,0
20240909,190400,1001793875,2230,2230,2230,2230,0
20240909,190300,1001793875,2230,2230,2230,2230,0
20240909,190200,1001793875,2230,2230,2230,2230,0
20240909,190100,1001793875,2230,2230,2230,2230,0
20240909,190000,1001793875,2230,2230,2230,2230,0
20240909,185900,1001793875,2230,2230,2230,2230,0
20240909,185800,1001793875,2230,2230,2230,2230,0
20240909,185700,1001793875,2230,2230,2230,2230,0
20240909,185600,1001793875,2230,2230,2230,2230,0
20240909,185500,1001793875,2230,2230,2230,2230,0
20240909,185400,1001793875,2230,2230,2230,2230,11789
20240909,185300,1001793875,2230,2230,2230,2230,0
20240909,185200,1001793875,2230,2230,2230,2230,0
20240909,185100,1001793875,2230,2230,2230,2230,0
20240909,185000,1001793875,2230,2230,2230,2230,0
20240909,184900,1001793875,2230,2230,2230,2230,0
20240909,184800,1001793875,2230,2230,2230,2230,0
20240909,184700,1001793875,2230,2230,2230,2230,0
20240909,184600,1001793875,2230,2230,2230,2230,0
20240909,184500,1001793875,2230,2230,2230,2230,0
20240909,184400,1001793875,2230,2230,2230,2230,0
20240909,184300,1001793875,2230,2230,2230,2230,0
20240909,184200,1001793875,2230,2230,2230,2230,0
20240909,184100,1001793875,2230,2230,2230,2230,0
20240909,184000,1001793875,2230,2230,2230,2230,0
20240909,183900,1001793875,2230,2230,2230,2230,0
20240909,183800,1001793875,2230,2230,2230,2230,0
20240909,183700,1001793875,2230,2230,2230,2230,0
20240909,183600,1001793875,2230,2230,2230,2230,0
20240909,183500,1001793875,2230,2230,2230,2230,0
20240909,183400,1001793875,2230,2230,2230,2230,0
20240909,183300,1001793875,2230,2230,2230,2230,0
20240909,183200,1001793875,2230,2230,2230,2230,0
20240909,183100,1001793875,2230,2230,2230,2230,0
20240909,183000,1001793875,2230,2230,2230,2230,0
20240909,182900,1001793875,2230,2230,2230,2230,0
20240909,182800,1001793875,2230,2230,2230,2230,0
20240909,182700,1001793875,2230,2230,2230,2230,0
20240909,182600,1001793875,2230,2230,2230,2230,0
20240909,182500,1001793875,2230,2230,2230,2230,0
20240909,182400,1001793875,2230,2230,2230,2230,11789
20240909,182300,1001793875,2230,2230,2230,2230,0
20240909,182200,1001793875,2230,2230,2230,2230,0
20240909,182100,1001793875,2230,2230,2230,2230,0
20240909,182000,1001793875,2230,2230,2230,2230,0
20240909,181900,1001793875,2230,2230,2230,2230,0
20240909,181800,1001793875,2230,2230,2230,2230,0
20240909,181700,1001793875,2230,2230,2230,2230,0
20240909,181600,1001793875,2230,2230,2230,2230,0
20240909,181500,1001793875,2230,2230,2230,2230,0
20240909,181400,1001793875,2230,2230,2230,2230,0
20240909,181300,1001793875,2230,2230,2230,2230,0
20240909,181200,1001793875,2230,2230,2230,2230,0
20240909,181100,1001793875,2230,2230,2230,2230,0
20240909,181000,1001793875,2230,2230,2230,2230,0
20240909,180900,1001793875,2230,2230,2230,2230,0
20240909,180800,1001793875,2230,2230,2230,2230,0
20240909,180700,1001793875,2230,2230,2230,2230,0
20240909,180600,1001793875,2230,2230,2230,2230,0
20240909,180500,1001793875,2230,2230,2230,2230,0
20240909,180400,1001793875,2230,2230,2230,2230,0
20240909,180300,1001793875,2230,2230,2230,2230,0
20240909,180200,1001793875,2230,2230,2230,2230,0
20240909,180100,1001793875,2230,2230,2230,2230,0
20240909,180000,1001793875,2230,2230,2230,2230,0
20240909,175900,1001793875,2230,2230,2230,2230,0
20240909,175800,1001793875,2230,2230,2230,2230,0
20240909,175700,1001793875,2230,2230,2230,2230,0
20240909,175600,1001793875,2230,2230,2230,2230,0
20240909,175500,1001793875,2230,2230,2230,2230,0
20240909,175400,1001793875,2230,2230,2230,2230,11789
20240909,175300,1001793875,2230,2230,2230,2230,0
20240909,175200,1001793875,2230,2230,2230,2230,0
20240909,175100,1001793875,2230,2230,2230,2230,0
20240909,175000,1001793875,2230,2230,2230,2230,0
20240909,174900,1001793875,2230,2230,2230,2230,0
20240909,174800,1001793875,2230,2230,2230,2230,0
20240909,174700,1001793875,2230,2230,2230,2230,0
20240909,174600,1001793875,2230,2230,2230,2230,0
20240909,174500,1001793875,2230,2230,2230,2230,0
20240909,174400,1001793875,2230,2230,2230,2230,0
20240909,174300,1001793875,2230,2230,2230,2230,0
20240909,174200,1001793875,2230,2230,2230,2230,0
20240909,174100,1001793875,2230,2230,2230,2230,0
20240909,174000,1001793875,2230,2230,2230,2230,0
20240909,173900,1001793875,2230,2230,2230,2230,0
20240909,173800,1001793875,2230,2230,2230,2230,0
20240909,173700,1001793875,2230,2230,2230,2230,0
20240909,173600,1001793875,2230,2230,2230,2230,0
20240909,173500,1001793875,2230,2230,2230,2230,0
20240909,173400,1001793875,2230,2230,2230,2230,0
20240909,173300,1001793875,2230,2230,2230,2230,0
20240909,173200,1001793875,2230,2230,2230,2230,0
20240909,173100,1001793875,2230,2230,2230,2230,0
20240909,173000,1001793875,2230,2230,2230,2230,0
20240909,172900,1001793875,2230,2230,2230,2230,0
20240909,172800,1001793875,2230,2230,2230,2230,0
20240909,172700,1001793875,2230,2230,2230,2230,0
20240909,172600,1001793875,2230,2230,2230,2230,0
20240909,172500,1001793875,2230,2230,2230,2230,0
20240909,172400,1001793875,2230,2230,2230,2230,11789
20240909,172300,1001793875,2230,2230,2230,2230,0
20240909,172200,1001793875,2230,2230,2230,2230,0
20240909,172100,1001793875,2230,2230,2230,2230,0
20240909,172000,1001793875,2230,2230,2230,2230,0
20240909,171900,1001793875,2230,2230,2230,2230,0
20240909,171800,1001793875,2230,2230,2230,2230,0
20240909,171700,1001793875,2230,2230,2230,2230,0
20240909,171600,1001793875,2230,2230,2230,2230,0
20240909,171500,1001793875,2230,2230,2230,2230,0
20240909,171400,1001793875,2230,2230,2230,2230,0
20240909,171300,1001793875,2230,2230,2230,2230,0
20240909,171200,1001793875,2230,2230,2230,2230,0
20240909,171100,1001793875,2230,2230,2230,2230,0
20240909,171000,1001793875,2230,2230,2230,2230,0
20240909,170900,1001793875,2230,2230,2230,2230,0
20240909,170800,1001793875,2230,2230,2230,2230,0
20240909,170700,1001793875,2230,2230,2230,2230,0
20240909,170600,1001793875,2230,2230,2230,2230,0
20240909,170500,1001793875,2230,2230,2230,2230,0
20240909,170400,1001793875,2230,2230,2230,2230,0
20240909,170300,1001793875,2230,2230,2230,2230,0
20240909,170200,1001793875,2230,2230,2230,2230,0
20240909,170100,1001793875,2230,2230,2230,2230,0
20240909,170000,1001793875,2230,2230,2230,2230,0
20240909,165900,1001793875,2230,2230,2230,2230,0
20240909,165800,1001793875,2230,2230,2230,2230,0
20240909,165700,1001793875,2230,2230,2230,2230,0
20240909,165600,1001793875,2230,2230,2230,2230,0
20240909,165500,1001793875,2230,2230,2230,2230,0
20240909,165400,1001793875,2230,2230,2230,2230,11789
20240909,165300,1001793875,2230,2230,2230,2230,0
20240909,165200,1001793875,2230,2230,2230,2230,0
20240909,165100,1001793875,2230,2230,2230,2230,0
20240909,165000,1001793875,2230,2230,2230,2230,0
20240909,164900,1001793875,2230,2230,2230,2230,0
20240909,164800,1001793875,2230,2230,2230,2230,0
20240909,164700,1001793875,2230,2230,2230,2230,0
20240909,164600,1001793875,2230,2230,2230,2230,0
20240909,164500,1001793875,2230,2230,2230,2230,0
20240909,164400,1001793875,2230,2230,2230,2230,0
20240909,164300,1001793875,2230,2230,2230,2230,0
20240909,164200,1001793875,2230,2230,2230,2230,0
20240909,164100,1001793875,2230,2230,2230,2230,0
20240909,164000,1001793875,2230,2230,2230,2230,0
20240909,163900,1001793875,2230,2230,2230,2230,0
20240909,163800,1001793875,2230,2230,2230,2230,0
20240909,163700,1001793875,2230,2230,2230,2230,0
20240909,163600,1001793875,2230,2230,2230,2230,0
20240909,163500,1001793875,2230,2230,2230,2230,0
20240909,163400,1001793875,2230,2230,2230,2230,0
20240909,163300,1001793875,2230,2230,2230,2230,0
20240909,163200,1001793875,2230,2230,2230,2230,0
20240909,163100,1001793875,2230,2230,2230,2230,0
20240909,163000,1001793875,2230,2230,2230,2230,0
20240909,162900,1001793875,2230,2230,2230,2230,0
20240909,162800,1001793875,2230,2230,2230,2230,0
20240909,162700,1001793875,2230,2230,2230,2230,0
20240909,162600,1001793875,2230,2230,2230,2230,0
20240909,162500,1001793875,2230,2230,2230,2230,0
20240909,162400,1001793875,2230,2230,2230,2230,11789
20240909,162300,1001793875,2230,2230,2230,2230,0
20240909,162200,1001793875,2230,2230,2230,2230,0
20240909,162100,1001793875,2230,2230,2230,2230,0
20240909,162000,1001793875,2230,2230,2230,2230,0
20240909,161900,1001793875,2230,2230,2230,2230,0
20240909,161800,1001793875,2230,2230,2230,2230,0
20240909,161700,1001793875,2230,2230,2230,2230,0
20240909,161600,1001793875,2230,2230,2230,2230,0
20240909,161500,1001793875,2230,2230,2230,2230,0
20240909,161400,1001793875,2230,2230,2230,2230,0
20240909,161300,1001793875,2230,2230,2230,2230,0
20240909,161200,1001793875,2230,2230,2230,2230,0
20240909,161100,1001793875,2230,2230,2230,2230,0
20240909,161000,1001793875,2230,2230,2230,2230,0
20240909,160900,1001793875,2230,2230,2230,2230,0
20240909,160800,1001793875,2230,2230,2230,2230,0
20240909,160700,1001793875,2230,2230,2230,2230,0
20240909,160600,1001793875,2230,2230,2230,2230,0
20240909,160500,1001793875,2230,2230,2230,2230,0
20240909,160400,1001793875,2230,2230,2230,2230,0
20240909,160300,1001793875,2230,2230,2230,2230,0
20240909,160200,1001793875,2230,2230,2230,2230,0
20240909,160100,1001793875,2230,2230,2230,2230,0
20240909,160000,1001793875,2230,2230,2230,2230,0
20240909,155900,1001793875,2230,2230,2230,2230,0
20240909,155800,1001793875,2230,2230,2230,2230,0
20240909,155700,1001793875,2230,2230,2230,2230,0
20240909,155600,1001793875,2230,2230,2230,2230,0
20240909,155500,1001793875,2230,2230,2230,2230,0
20240909,155400,1001793875,2230,2230,2230,2230,11789
20240909,155300,1001793875,2230,2230,2230,2230,0
20240909,155200,1001793875,2230,2230,2230,2230,0
20240909,155100,1001793875,2230,2230,2230,2230,0
20240909,155000,1001793875,2230,2230,2230,2230,0
20240909,154900,1001793875,2230,2230,2230,2230,0
20240909,154800,1001793875,2230,2230,2230,2230,0
20240909,154700,1001793875,2230,2230,2230,2230,0
20240909,154600,1001793875,2230,2230,2230,2230,0
20240909,154500,1001793875,2230,2230,2230,2230,0
20240909,154400,1001793875,2230,2230,2230,2230,0
20240909,154300,1001793875,2230,2230,2230,2230,0
20240909,154200,1001793875,2230,2230,2230,2230,0
20240909,154100,1001793875,2230,2230,2230,2230,0
20240909,154000,1001793875,2230,2230,2230,2230,0
20240909,153900,1001793875,2230,2230,2230,2230,0
20240909,153800,1001793875,2230,2230,2230,2230,0
20240909,153700,1001793875,2230,2230,2230,2230,0
20240909,153600,1001793875,2230,2230,2230,2230,0
20240909,153500,1001793875,2230,2230,2230,2230,0
20240909,153400,1001793875,2230,2230,2230,2230,0
20240909,153300,1001793875,2230,2230,2230,2230,0
20240909,153200,1001793875,2230,2230,2230,2230,0
20240909,153100,1001793875,2230,2230,2230,2230,0
20240909,153000,1001793875,2230,2230,2230,2230,11789
20240909,152900,975504405,2240,2240,2240,2240,0
20240909,152800,975504405,2240,2240,2240,2240,0
20240909,152700,975504405,2240,2240,2240,2240,0
20240909,152600,975504405,2240,2240,2240,2240,0
20240909,152500,975504405,2240,2240,2240,2240,0
20240909,152400,975504405,2240,2240,2240,2240,0
20240909,152300,975504405,2240,2240,2240,2240,0
20240909,152200,975504405,2240,2240,2240,2240,0
20240909,152100,975504405,2240,2240,2240,2240,0
20240909,152000,975504405,2240,2240,2240,2240,0
20240909,151900,975504405,2240,2235,2240,2235,172
20240909,151800,975119935,2240,2235,2240,2230,851
20240909,151700,973219435,2240,2240,2240,2240,1
20240909,151600,973217195,2240,2240,2240,2235,123
20240909,151500,972942275,2245,2245,2245,2245,0
20240909,151400,972942275,2245,2245,2245,2245,0
20240909,151300,972942275,2245,2245,2245,2245,0
20240909,151200,972942275,2245,2245,2245,2230,2766
20240909,151100,966758880,2240,2240,2240,2240,511
20240909,151000,965614240,2245,2240,2245,2240,241
20240909,150900,965074395,2245,2245,2245,2245,617
20240909,150800,963689230,2245,2240,2245,2240,207
20240909,150700,963224650,2245,2240,2245,2240,635
20240909,150600,961802245,2240,2240,2240,2240,600
20240909,150500,960458245,2235,2240,2240,2235,976
20240909,150400,958276005,2240,2235,2240,2235,2320
20240909,150300,953084205,2240,2235,2240,2235,1275
20240909,150200,950234575,2230,2225,2230,2225,927
20240909,150100,948169200,2230,2230,2230,2225,1244
20240909,150000,945401165,2230,2225,2230,2225,869
20240909,145900,943464625,2230,2225,2230,2225,82
20240909,145800,943282170,2230,2225,2230,2225,125
20240909,145700,943004040,2230,2225,2230,2225,2664
20240909,145600,937073640,2230,2230,2230,2225,1429
20240909,145500,933887375,2225,2230,2230,2225,81
20240909,145400,933707145,2235,2230,2235,2220,10671
20240909,145300,909987125,2225,2235,2235,2225,552
20240909,145200,908758910,2230,2230,2230,2225,229
20240909,145100,908248255,2230,2230,2230,2230,1027
20240909,145000,905958045,2230,2230,2235,2225,2392
20240909,144900,900624280,2235,2235,2235,2230,247
20240909,144800,900073135,2230,2240,2240,2230,1188
20240909,144700,897423610,2235,2230,2235,2230,460
20240909,144600,896396700,2235,2235,2235,2230,781
20240909,144500,894655050,2230,2240,2240,2230,280
20240909,144400,894029640,2230,2240,2240,2230,3010
20240909,144300,887308775,2240,2240,2245,2240,217
20240909,144200,886822690,2245,2240,2245,2240,131
20240909,144100,886528995,2250,2240,2250,2240,433
20240909,144000,885557305,2245,2240,2245,2240,82
20240909,143900,885373620,2240,2240,2240,2240,80
20240909,143800,885194420,2240,2245,2245,2240,6724
20240909,143700,870129975,2245,2245,2245,2240,82
20240909,143600,869946285,2240,2235,2245,2235,284
20240909,143500,869309970,2240,2240,2245,2240,388
20240909,143400,868440835,2240,2240,2240,2240,2395
20240909,143300,863076035,2240,2240,2240,2240,1000
20240909,143200,860836035,2240,2240,2245,2240,431
20240909,143100,859869575,2245,2245,2245,2240,85
20240909,143000,859679150,2245,2245,2245,2240,89
20240909,142900,859479750,2245,2250,2250,2240,313
20240909,142800,858778505,2240,2245,2245,2240,283
20240909,142700,858144365,2240,2245,2245,2240,167
20240909,142600,857770255,2245,2245,2245,2245,15
20240909,142500,857736580,2250,2245,2250,2245,182
20240909,142400,857327985,2245,2245,2245,2245,80
20240909,142300,857148385,2245,2245,2250,2245,1212
20240909,142200,854422440,2245,2245,2245,2245,81
20240909,142100,854240595,2245,2245,2245,2245,80
20240909,142000,854060995,2250,2250,2250,2245,83
20240909,141900,853874650,2245,2250,2250,2245,522
20240909,141800,852700550,2245,2255,2255,2245,14121
20240909,141700,820928305,2260,2245,2260,2245,1887
20240909,141600,816667475,2245,2245,2250,2245,297
20240909,141500,816000130,2245,2245,2245,2245,1
20240909,141400,815997885,2240,2245,2245,2240,188
20240909,141300,815576630,2240,2240,2240,2240,80
20240909,141200,815397430,2240,2245,2245,2240,1081
20240909,141100,812973085,2245,2245,2250,2245,2081
20240909,141000,808291430,2245,2250,2250,2245,44
20240909,140900,808192645,2245,2250,2250,2245,580
20240909,140800,806888045,2250,2245,2250,2245,585
20240909,140700,805572215,2255,2245,2255,2245,3193
20240909,140600,798385395,2250,2250,2250,2240,1091
20240909,140500,795940945,2240,2240,2240,2240,672
20240909,140400,794435665,2245,2240,2245,2240,147
20240909,140300,794106375,2240,2240,2240,2240,80
20240909,140200,793927175,2245,2245,2245,2245,501
20240909,140100,792802430,2240,2240,2245,2240,265
20240909,140000,792208780,2245,2240,2245,2240,1204
20240909,135900,789506810,2245,2235,2245,2235,785
20240909,135800,787748955,2240,2240,2245,2240,175
20240909,135700,787356950,2240,2240,2240,2235,564
20240909,135600,786094255,2240,2235,2240,2235,168
20240909,135500,785718740,2240,2240,2240,2240,80
20240909,135400,785539540,2240,2240,2240,2240,81
20240909,135300,785358100,2235,2245,2245,2235,1502
20240909,135200,781995480,2240,2245,2245,2240,162
20240909,135100,781632195,2245,2250,2250,2240,87
20240909,135000,781436885,2245,2245,2245,2240,160
20240909,134900,781078085,2240,2245,2245,2240,82
20240909,134800,780894400,2245,2245,2245,2245,0
20240909,134700,780894400,2245,2240,2245,2240,2213
20240909,134600,775926615,2245,2240,2245,2235,1528
20240909,134500,772506130,2240,2235,2240,2235,1280
20240909,134400,769641430,2235,2240,2240,2235,131
20240909,134300,769348395,2240,2240,2245,2235,395
20240909,134200,768463860,2245,2245,2245,2240,597
20240909,134100,767123995,2250,2240,2250,2240,2291
20240909,134000,761980625,2240,2235,2245,2235,2363
20240909,133900,756683480,2235,2230,2250,2230,3644
20240909,133800,748524205,2225,2230,2230,2225,1454
20240909,133700,745288185,2240,2235,2240,2235,8
20240909,133600,745270300,2235,2235,2235,2235,155
20240909,133500,744923875,2240,2235,2240,2235,379
20240909,133400,744076410,2235,2235,2235,2235,0
20240909,133300,744076410,2235,2230,2235,2230,207
20240909,133200,743614265,2235,2235,2235,2235,69
20240909,133100,743460050,2240,2240,2240,2240,30
20240909,133000,743392850,2240,2225,2240,2225,6640
20240909,132900,728584060,2220,2225,2225,2220,102
20240909,132800,728357610,2225,2225,2225,2225,500
20240909,132700,727245110,2225,2230,2230,2225,302
20240909,132600,726572910,2230,2230,2230,2230,623
20240909,132500,725183620,2230,2225,2230,2225,1060
20240909,132400,722822045,2215,2225,2230,2215,2324
20240909,132300,717660465,2230,2225,2230,2225,102
20240909,132200,717433505,2225,2220,2230,2220,311
20240909,132100,716741975,2220,2225,2230,2220,620
20240909,132000,715365200,2215,2225,2225,2215,282
20240909,131900,714739250,2220,2230,2230,2205,11460
20240909,131800,689359115,2225,2230,2230,2225,3331
20240909,131700,681940620,2235,2235,2235,2230,7872
20240909,131600,664368555,2235,2240,2245,2235,939
20240909,131500,662266690,2245,2245,2245,2245,206
20240909,131400,661804220,2245,2250,2250,2245,103
20240909,131300,661572970,2250,2250,2250,2250,0
20240909,131200,661572970,2250,2250,2250,2250,1
20240909,131100,661570720,2245,2245,2250,2245,229
20240909,131000,661056610,2245,2245,2245,2245,615
20240909,130900,659675935,2240,2245,2245,2240,296
20240909,130800,659012890,2240,2240,2240,2240,7
20240909,130700,658997210,2245,2240,2245,2240,51
20240909,130600,658882965,2245,2240,2245,2240,187
20240909,130500,658464080,2250,2250,2250,2250,0
20240909,130400,658464080,2250,2250,2250,2250,0
20240909,130300,658464080,2250,2245,2250,2235,1660
20240909,130200,654751355,2250,2250,2250,2250,0
20240909,130100,654751355,2250,2245,2250,2245,23
20240909,130000,654699715,2255,2245,2255,2245,101
20240909,125900,654472960,2250,2250,2250,2250,200
20240909,125800,654022960,2250,2250,2250,2250,0
20240909,125700,654022960,2250,2250,2250,2250,852
20240909,125600,652105960,2255,2255,2255,2255,0
20240909,125500,652105960,2255,2250,2255,2250,200
20240909,125400,651655950,2250,2250,2250,2250,11
20240909,125300,651631200,2245,2250,2250,2245,1181
20240909,125200,648974350,2255,2255,2255,2255,200
20240909,125100,648523350,2255,2250,2255,2250,22
20240909,125000,648473840,2255,2245,2255,2245,61
20240909,124900,648336870,2255,2255,2255,2255,0
20240909,124800,648336870,2255,2250,2255,2250,1161
20240909,124700,645723815,2255,2245,2255,2245,1051
20240909,124600,643359560,2250,2250,2250,2250,0
20240909,124500,643359560,2250,2250,2250,2250,100
20240909,124400,643134560,2250,2250,2250,2245,701
20240909,124300,641559810,2250,2250,2250,2250,500
20240909,124200,640434810,2250,2250,2250,2250,79
20240909,124100,640257060,2250,2250,2250,2250,668
20240909,124000,638754060,2245,2245,2245,2245,665
20240909,123900,637261135,2245,2245,2245,2245,50
20240909,123800,637148885,2245,2245,2245,2245,0
20240909,123700,637148885,2245,2245,2245,2245,2493
20240909,123600,631552100,2245,2245,2245,2245,114
20240909,123500,631296170,2245,2245,2245,2245,0
20240909,123400,631296170,2245,2240,2245,2240,1572
20240909,123300,627774880,2240,2240,2240,2240,208
20240909,123200,627308960,2240,2240,2240,2240,128
20240909,123100,627022240,2235,2240,2240,2235,700
20240909,123000,625455240,2240,2240,2240,2240,25
20240909,122900,625399240,2240,2235,2245,2235,1628
20240909,122800,621752975,2235,2235,2235,2235,1
20240909,122700,621750740,2240,2240,2240,2240,50
20240909,122600,621638740,2240,2240,2240,2240,0
20240909,122500,621638740,2240,2230,2240,2230,26
20240909,122400,621580560,2240,2235,2240,2235,1300
20240909,122300,618672985,2235,2235,2235,2235,0
20240909,122200,618672985,2235,2230,2235,2230,299
20240909,122100,618006210,2230,2230,2230,2230,300
20240909,122000,617337210,2235,2235,2235,2235,0
20240909,121900,617337210,2235,2235,2235,2235,0
20240909,121800,617337210,2235,2230,2235,2230,1028
20240909,121700,615044765,2230,2230,2230,2230,0
20240909,121600,615044765,2230,2230,2230,2230,0
20240909,121500,615044765,2230,2230,2230,2230,0
20240909,121400,615044765,2230,2230,2230,2230,0
20240909,121300,615044765,2230,2230,2230,2225,334
20240909,121200,614301540,2230,2230,2230,2230,60
20240909,121100,614167740,2230,2230,2230,2230,1
20240909,121000,614165510,2230,2230,2230,2230,0
20240909,120900,614165510,2230,2235,2235,2230,106
20240909,120800,613929105,2230,2235,2235,2230,691
20240909,120700,612384775,2235,2235,2235,2235,0
20240909,120600,612384775,2235,2235,2235,2235,1
20240909,120500,612382540,2230,2230,2230,2230,10
20240909,120400,612360240,2235,2230,2235,2230,25
20240909,120300,612304485,2235,2235,2235,2235,0
20240909,120200,612304485,2235,2235,2235,2230,36
20240909,120100,612224075,2235,2235,2235,2235,0
20240909,120000,612224075,2235,2230,2235,2220,686
20240909,115900,610698395,2235,2230,2235,2225,275
20240909,115800,610085585,2240,2230,2240,2230,113
20240909,115700,609833585,2240,2230,2240,2230,2574
20240909,115600,604092455,2230,2230,2230,2230,21
20240909,115500,604045625,2230,2230,2230,2230,0
20240909,115400,604045625,2230,2230,2230,2230,1
20240909,115300,604043395,2230,2210,2230,2210,8512
20240909,115200,585162925,2215,2215,2215,2215,5
20240909,115100,585151850,2215,2215,2215,2215,4
20240909,115000,585142990,2215,2215,2215,2215,13
20240909,114900,585114195,2210,2215,2215,2210,4
20240909,114800,585105345,2215,2215,2215,2215,0
20240909,114700,585105345,2215,2215,2215,2215,0
20240909,114600,585105345,2215,2215,2215,2215,0
20240909,114500,585105345,2215,2215,2215,2215,0
20240909,114400,585105345,2215,2210,2215,2210,31
20240909,114300,585036830,2215,2215,2215,2215,0
20240909,114200,585036830,2215,2210,2215,2210,60
20240909,114100,584904220,2210,2210,2210,2210,0
20240909,114000,584904220,2210,2210,2210,2210,510
20240909,113900,583777120,2215,2210,2215,2210,471
20240909,113800,582736200,2210,2210,2210,2210,100
20240909,113700,582515200,2210,2210,2210,2210,1
20240909,113600,582512990,2205,2205,2205,2205,0
20240909,113500,582512990,2205,2210,2210,2205,22
20240909,113400,582464375,2210,2215,2215,2200,2645
20240909,113300,576624670,2210,2210,2215,2210,3
20240909,113200,576618035,2215,2210,2215,2210,59
20240909,113100,576487640,2215,2215,2215,2215,0
20240909,113000,576487640,2215,2215,2215,2215,0
20240909,112900,576487640,2215,2215,2215,2210,28
20240909,112800,576425750,2220,2215,2220,2215,2226
20240909,112700,571495145,2215,2215,2215,2215,0
20240909,112600,571495145,2215,2215,2215,2215,0
20240909,112500,571495145,2215,2215,2215,2205,94
20240909,112400,571287445,2205,2210,2210,2205,21
20240909,112300,571241040,2215,2210,2215,2210,101
20240909,112200,571017825,2210,2210,2210,2210,0
20240909,112100,571017825,2210,2210,2210,2210,0
20240909,112000,571017825,2210,2205,2215,2205,1050
20240909,111900,568702560,2215,2215,2215,2215,2
20240909,111800,568698130,2200,2215,2215,2200,3453
20240909,111700,561070275,2220,2220,2220,2215,1705
20240909,111600,557289175,2215,2210,2215,2210,10860
20240909,111500,533239840,2205,2205,2205,2205,370
20240909,111400,532423990,2205,2205,2205,2205,0
20240909,111300,532423990,2205,2200,2205,2200,262
20240909,111200,531847565,2205,2205,2205,2205,11
20240909,111100,531823310,2205,2205,2205,2200,545
20240909,111000,530624225,2205,2205,2210,2205,151
20240909,110900,530291265,2210,2210,2210,2210,0
20240909,110800,530291265,2210,2210,2210,2210,0
20240909,110700,530291265,2210,2205,2210,2205,111
20240909,110600,530046455,2205,2205,2205,2205,0
20240909,110500,530046455,2205,2205,2205,2205,100
20240909,110400,529825955,2210,2210,2210,2210,652
20240909,110300,528385035,2210,2210,2210,2200,401
20240909,110200,527500325,2210,2210,2210,2210,905
20240909,110100,525500275,2215,2205,2215,2205,3680
20240909,110000,517380060,2200,2205,2205,2200,130
20240909,105900,517093910,2205,2195,2205,2195,3866
20240909,105800,508588705,2195,2195,2195,2195,0
20240909,105700,508588705,2195,2195,2195,2195,0
20240909,105600,508588705,2195,2195,2195,2195,3
20240909,105500,508582120,2195,2190,2195,2190,248
20240909,105400,508038000,2190,2200,2200,2190,234
20240909,105300,507525240,2200,2200,2200,2200,20
20240909,105200,507481240,2200,2195,2200,2195,253
20240909,105100,506925895,2195,2190,2195,2190,1174
20240909,105000,504354580,2180,2185,2185,2180,514
20240909,104900,503233960,2190,2195,2200,2175,15897
20240909,104800,468572445,2195,2200,2200,2195,243
20240909,104700,468038845,2200,2195,2200,2195,293
20240909,104600,467394745,2195,2195,2195,2195,2173
20240909,104500,462625010,2200,2200,2200,2200,106
20240909,104400,462391810,2200,2200,2200,2200,4
20240909,104300,462383010,2195,2195,2195,2190,202
20240909,104200,461940610,2200,2210,2210,2190,2136
20240909,104100,457259580,2210,2210,2210,2210,1
20240909,104000,457257370,2205,2200,2210,2195,129
20240909,103900,456974165,2210,2210,2210,2195,464
20240909,103800,455948740,2210,2205,2210,2190,8833
20240909,103700,436549920,2210,2210,2210,2210,10
20240909,103600,436527820,2210,2210,2210,2210,0
20240909,103500,436527820,2210,2210,2210,2210,0
20240909,103400,436527820,2210,2210,2215,2210,153
20240909,103300,436189675,2210,2210,2210,2205,172
20240909,103200,435810305,2205,2210,2210,2205,620
20240909,103100,434440605,2210,2210,2210,2210,9
20240909,103000,434420715,2210,2210,2210,2210,0
20240909,102900,434420715,2210,2205,2210,2205,175
20240909,102800,434034340,2210,2210,2210,2210,1
20240909,102700,434032130,2215,2210,2215,2210,11
20240909,102600,434007815,2200,2205,2215,2200,903
20240909,102500,432017865,2210,2205,2210,2200,1826
20240909,102400,427996035,2210,2210,2210,2210,0
20240909,102300,427996035,2210,2215,2215,2210,26
20240909,102200,427938570,2215,2210,2215,2205,290
20240909,102100,427298645,2210,2210,2210,2210,1005
20240909,102000,425077595,2210,2210,2210,2210,1
20240909,101900,425075385,2210,2210,2210,2210,0
20240909,101800,425075385,2210,2210,2210,2210,0
20240909,101700,425075385,2210,2210,2210,2210,3
20240909,101600,425068755,2205,2205,2205,2205,0
20240909,101500,425068755,2205,2205,2205,2205,6
20240909,101400,425055525,2205,2210,2210,2205,30
20240909,101300,424989350,2210,2210,2210,2210,30
20240909,101200,424923050,2210,2210,2210,2210,181
20240909,101100,424523040,2210,2210,2210,2210,634
20240909,101000,423121900,2205,2210,2210,2205,655
20240909,100900,421676635,2210,2210,2210,2205,2602
20240909,100800,415938555,2205,2210,2210,2205,3492
20240909,100700,408238685,2210,2210,2210,2205,2986
20240909,100600,401648980,2210,2210,2210,2210,1370
20240909,100500,398621280,2205,2210,2210,2205,393
20240909,100400,397754610,2200,2205,2205,2200,1410
20240909,100300,394652595,2205,2200,2205,2200,1299
20240909,100200,391792535,2200,2200,2200,2195,207
20240909,100100,391337165,2200,2200,2200,2200,0
20240909,100000,391337165,2200,2200,2200,2200,301
20240909,095900,390674965,2200,2200,2200,2190,1056
20240909,095800,388361955,2195,2190,2200,2190,211
20240909,095700,387899805,2200,2190,2200,2190,69
20240909,095600,387748035,2190,2195,2200,2180,1503
20240909,095500,384461935,2195,2195,2200,2195,34
20240909,095400,384387260,2195,2190,2195,2185,1008
20240909,095300,382184575,2190,2195,2195,2185,438
20240909,095200,381226795,2195,2185,2195,2185,135
20240909,095100,380931525,2200,2210,2210,2180,14992
20240909,095000,348005275,2210,2210,2215,2210,555
20240909,094900,346778690,2210,2210,2210,2210,58
20240909,094800,346650510,2205,2205,2205,2205,310
20240909,094700,345966960,2205,2205,2210,2205,1549
20240909,094600,342551045,2215,2210,2215,2205,1702
20240909,094500,338790470,2215,2210,2215,2210,583
20240909,094400,337502030,2210,2210,2210,2205,111
20240909,094300,337257010,2210,2205,2210,2205,335
20240909,094200,336518160,2205,2210,2210,2205,75
20240909,094100,336352705,2215,2205,2215,2205,3
20240909,094000,336346080,2210,2210,2210,2210,745
20240909,093900,334699630,2220,2220,2220,2220,30
20240909,093800,334633030,2220,2210,2220,2210,674
20240909,093700,333143090,2205,2205,2205,2205,4
20240909,093600,333134270,2210,2200,2210,2200,143
20240909,093500,332819450,2200,2210,2210,2200,330
20240909,093400,332091940,2205,2205,2210,2200,1700
20240909,093300,328343940,2205,2210,2210,2205,2470
20240909,093200,322896945,2205,2215,2215,2205,3243
20240909,093100,315729675,2215,2215,2220,2215,1084
20240909,093000,313327495,2220,2220,2220,2220,5
20240909,092900,313316395,2215,2215,2215,2215,72
20240909,092800,313156915,2220,2210,2220,2210,1919
20240909,092700,308897480,2215,2215,2215,2210,353
20240909,092600,308115595,2220,2220,2220,2210,298
20240909,092500,307456875,2210,2215,2215,2210,287
20240909,092400,306822060,2215,2215,2215,2215,30
20240909,092300,306755610,2215,2220,2220,2210,114
20240909,092200,306503130,2220,2210,2220,2210,1125
20240909,092100,304016870,2215,2210,2215,2210,26
20240909,092000,303959405,2210,2210,2210,2210,154
20240909,091900,303619065,2220,2205,2220,2205,964
20240909,091800,301493025,2210,2210,2220,2210,6
20240909,091700,301479745,2200,2215,2215,2200,2240
20240909,091600,296530700,2220,2215,2220,2215,1443
20240909,091500,293332790,2215,2220,2220,2215,50
20240909,091400,293221890,2220,2220,2220,2220,3243
20240909,091300,286022430,2220,2220,2225,2220,6131
20240909,091200,272396610,2220,2220,2220,2210,1756
20240909,091100,268498520,2220,2220,2220,2210,1487
20240909,091000,265208175,2210,2235,2235,2210,1785
20240909,090900,261234820,2235,2210,2235,2205,9761
20240909,090800,239600655,2205,2195,2210,2195,1383
20240909,090700,236554170,2190,2180,2195,2180,1715
20240909,090600,232800270,2185,2195,2195,2180,5498
20240909,090500,220788320,2200,2210,2210,2190,775
20240909,090400,219084665,2210,2200,2215,2190,8456
20240909,090300,200477260,2200,2200,2205,2190,14766
20240909,090200,168048205,2200,2220,2225,2200,10111
20240909,090100,145646065,2215,2200,2220,2195,12707
20240909,090000,117518025,2195,2150,2195,2150,54537