KissMeData/413600/min/candle-20240906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240906,212200,1327341140,2685,2685,2685,2685,3047
20240906,212100,1327341140,2685,2685,2685,2685,0
20240906,212000,1327341140,2685,2685,2685,2685,0
20240906,211900,1327341140,2685,2685,2685,2685,0
20240906,211800,1327341140,2685,2685,2685,2685,0
20240906,211700,1327341140,2685,2685,2685,2685,0
20240906,211600,1327341140,2685,2685,2685,2685,0
20240906,211500,1327341140,2685,2685,2685,2685,0
20240906,211400,1327341140,2685,2685,2685,2685,0
20240906,211300,1327341140,2685,2685,2685,2685,0
20240906,211200,1327341140,2685,2685,2685,2685,0
20240906,211100,1327341140,2685,2685,2685,2685,0
20240906,211000,1327341140,2685,2685,2685,2685,0
20240906,210900,1327341140,2685,2685,2685,2685,0
20240906,210800,1327341140,2685,2685,2685,2685,0
20240906,210700,1327341140,2685,2685,2685,2685,0
20240906,210600,1327341140,2685,2685,2685,2685,0
20240906,210500,1327341140,2685,2685,2685,2685,0
20240906,210400,1327341140,2685,2685,2685,2685,0
20240906,210300,1327341140,2685,2685,2685,2685,0
20240906,210200,1327341140,2685,2685,2685,2685,0
20240906,210100,1327341140,2685,2685,2685,2685,0
20240906,210000,1327341140,2685,2685,2685,2685,0
20240906,205900,1327341140,2685,2685,2685,2685,0
20240906,205800,1327341140,2685,2685,2685,2685,0
20240906,205700,1327341140,2685,2685,2685,2685,0
20240906,205600,1327341140,2685,2685,2685,2685,0
20240906,205500,1327341140,2685,2685,2685,2685,0
20240906,205400,1327341140,2685,2685,2685,2685,0
20240906,205300,1327341140,2685,2685,2685,2685,0
20240906,205200,1327341140,2685,2685,2685,2685,3047
20240906,205100,1327341140,2685,2685,2685,2685,0
20240906,205000,1327341140,2685,2685,2685,2685,0
20240906,204900,1327341140,2685,2685,2685,2685,0
20240906,204800,1327341140,2685,2685,2685,2685,0
20240906,204700,1327341140,2685,2685,2685,2685,0
20240906,204600,1327341140,2685,2685,2685,2685,0
20240906,204500,1327341140,2685,2685,2685,2685,0
20240906,204400,1327341140,2685,2685,2685,2685,0
20240906,204300,1327341140,2685,2685,2685,2685,0
20240906,204200,1327341140,2685,2685,2685,2685,0
20240906,204100,1327341140,2685,2685,2685,2685,0
20240906,204000,1327341140,2685,2685,2685,2685,0
20240906,203900,1327341140,2685,2685,2685,2685,0
20240906,203800,1327341140,2685,2685,2685,2685,0
20240906,203700,1327341140,2685,2685,2685,2685,0
20240906,203600,1327341140,2685,2685,2685,2685,0
20240906,203500,1327341140,2685,2685,2685,2685,0
20240906,203400,1327341140,2685,2685,2685,2685,0
20240906,203300,1327341140,2685,2685,2685,2685,0
20240906,203200,1327341140,2685,2685,2685,2685,0
20240906,203100,1327341140,2685,2685,2685,2685,0
20240906,203000,1327341140,2685,2685,2685,2685,0
20240906,202900,1327341140,2685,2685,2685,2685,0
20240906,202800,1327341140,2685,2685,2685,2685,0
20240906,202700,1327341140,2685,2685,2685,2685,0
20240906,202600,1327341140,2685,2685,2685,2685,0
20240906,202500,1327341140,2685,2685,2685,2685,0
20240906,202400,1327341140,2685,2685,2685,2685,0
20240906,202300,1327341140,2685,2685,2685,2685,0
20240906,202200,1327341140,2685,2685,2685,2685,3047
20240906,202100,1327341140,2685,2685,2685,2685,0
20240906,202000,1327341140,2685,2685,2685,2685,0
20240906,201900,1327341140,2685,2685,2685,2685,0
20240906,201800,1327341140,2685,2685,2685,2685,0
20240906,201700,1327341140,2685,2685,2685,2685,0
20240906,201600,1327341140,2685,2685,2685,2685,0
20240906,201500,1327341140,2685,2685,2685,2685,0
20240906,201400,1327341140,2685,2685,2685,2685,0
20240906,201300,1327341140,2685,2685,2685,2685,0
20240906,201200,1327341140,2685,2685,2685,2685,0
20240906,201100,1327341140,2685,2685,2685,2685,0
20240906,201000,1327341140,2685,2685,2685,2685,0
20240906,200900,1327341140,2685,2685,2685,2685,0
20240906,200800,1327341140,2685,2685,2685,2685,0
20240906,200700,1327341140,2685,2685,2685,2685,0
20240906,200600,1327341140,2685,2685,2685,2685,0
20240906,200500,1327341140,2685,2685,2685,2685,0
20240906,200400,1327341140,2685,2685,2685,2685,0
20240906,200300,1327341140,2685,2685,2685,2685,0
20240906,200200,1327341140,2685,2685,2685,2685,0
20240906,200100,1327341140,2685,2685,2685,2685,0
20240906,200000,1327341140,2685,2685,2685,2685,0
20240906,195900,1327341140,2685,2685,2685,2685,0
20240906,195800,1327341140,2685,2685,2685,2685,0
20240906,195700,1327341140,2685,2685,2685,2685,0
20240906,195600,1327341140,2685,2685,2685,2685,0
20240906,195500,1327341140,2685,2685,2685,2685,0
20240906,195400,1327341140,2685,2685,2685,2685,0
20240906,195300,1327341140,2685,2685,2685,2685,0
20240906,195200,1327341140,2685,2685,2685,2685,3047
20240906,195100,1327341140,2685,2685,2685,2685,0
20240906,195000,1327341140,2685,2685,2685,2685,0
20240906,194900,1327341140,2685,2685,2685,2685,0
20240906,194800,1327341140,2685,2685,2685,2685,0
20240906,194700,1327341140,2685,2685,2685,2685,0
20240906,194600,1327341140,2685,2685,2685,2685,0
20240906,194500,1327341140,2685,2685,2685,2685,0
20240906,194400,1327341140,2685,2685,2685,2685,0
20240906,194300,1327341140,2685,2685,2685,2685,0
20240906,194200,1327341140,2685,2685,2685,2685,0
20240906,194100,1327341140,2685,2685,2685,2685,0
20240906,194000,1327341140,2685,2685,2685,2685,0
20240906,193900,1327341140,2685,2685,2685,2685,0
20240906,193800,1327341140,2685,2685,2685,2685,0
20240906,193700,1327341140,2685,2685,2685,2685,0
20240906,193600,1327341140,2685,2685,2685,2685,0
20240906,193500,1327341140,2685,2685,2685,2685,0
20240906,193400,1327341140,2685,2685,2685,2685,0
20240906,193300,1327341140,2685,2685,2685,2685,0
20240906,193200,1327341140,2685,2685,2685,2685,0
20240906,193100,1327341140,2685,2685,2685,2685,0
20240906,193000,1327341140,2685,2685,2685,2685,0
20240906,192900,1327341140,2685,2685,2685,2685,0
20240906,192800,1327341140,2685,2685,2685,2685,0
20240906,192700,1327341140,2685,2685,2685,2685,0
20240906,192600,1327341140,2685,2685,2685,2685,0
20240906,192500,1327341140,2685,2685,2685,2685,0
20240906,192400,1327341140,2685,2685,2685,2685,0
20240906,192300,1327341140,2685,2685,2685,2685,0
20240906,192200,1327341140,2685,2685,2685,2685,3047
20240906,192100,1327341140,2685,2685,2685,2685,0
20240906,192000,1327341140,2685,2685,2685,2685,0
20240906,191900,1327341140,2685,2685,2685,2685,0
20240906,191800,1327341140,2685,2685,2685,2685,0
20240906,191700,1327341140,2685,2685,2685,2685,0
20240906,191600,1327341140,2685,2685,2685,2685,0
20240906,191500,1327341140,2685,2685,2685,2685,0
20240906,191400,1327341140,2685,2685,2685,2685,0
20240906,191300,1327341140,2685,2685,2685,2685,0
20240906,191200,1327341140,2685,2685,2685,2685,0
20240906,191100,1327341140,2685,2685,2685,2685,0
20240906,191000,1327341140,2685,2685,2685,2685,0
20240906,190900,1327341140,2685,2685,2685,2685,0
20240906,190800,1327341140,2685,2685,2685,2685,0
20240906,190700,1327341140,2685,2685,2685,2685,0
20240906,190600,1327341140,2685,2685,2685,2685,0
20240906,190500,1327341140,2685,2685,2685,2685,0
20240906,190400,1327341140,2685,2685,2685,2685,0
20240906,190300,1327341140,2685,2685,2685,2685,0
20240906,190200,1327341140,2685,2685,2685,2685,0
20240906,190100,1327341140,2685,2685,2685,2685,0
20240906,190000,1327341140,2685,2685,2685,2685,0
20240906,185900,1327341140,2685,2685,2685,2685,0
20240906,185800,1327341140,2685,2685,2685,2685,0
20240906,185700,1327341140,2685,2685,2685,2685,0
20240906,185600,1327341140,2685,2685,2685,2685,0
20240906,185500,1327341140,2685,2685,2685,2685,0
20240906,185400,1327341140,2685,2685,2685,2685,0
20240906,185300,1327341140,2685,2685,2685,2685,0
20240906,185200,1327341140,2685,2685,2685,2685,3047
20240906,185100,1327341140,2685,2685,2685,2685,0
20240906,185000,1327341140,2685,2685,2685,2685,0
20240906,184900,1327341140,2685,2685,2685,2685,0
20240906,184800,1327341140,2685,2685,2685,2685,0
20240906,184700,1327341140,2685,2685,2685,2685,0
20240906,184600,1327341140,2685,2685,2685,2685,0
20240906,184500,1327341140,2685,2685,2685,2685,0
20240906,184400,1327341140,2685,2685,2685,2685,0
20240906,184300,1327341140,2685,2685,2685,2685,0
20240906,184200,1327341140,2685,2685,2685,2685,0
20240906,184100,1327341140,2685,2685,2685,2685,0
20240906,184000,1327341140,2685,2685,2685,2685,0
20240906,183900,1327341140,2685,2685,2685,2685,0
20240906,183800,1327341140,2685,2685,2685,2685,0
20240906,183700,1327341140,2685,2685,2685,2685,0
20240906,183600,1327341140,2685,2685,2685,2685,0
20240906,183500,1327341140,2685,2685,2685,2685,0
20240906,183400,1327341140,2685,2685,2685,2685,0
20240906,183300,1327341140,2685,2685,2685,2685,0
20240906,183200,1327341140,2685,2685,2685,2685,0
20240906,183100,1327341140,2685,2685,2685,2685,0
20240906,183000,1327341140,2685,2685,2685,2685,0
20240906,182900,1327341140,2685,2685,2685,2685,0
20240906,182800,1327341140,2685,2685,2685,2685,0
20240906,182700,1327341140,2685,2685,2685,2685,0
20240906,182600,1327341140,2685,2685,2685,2685,0
20240906,182500,1327341140,2685,2685,2685,2685,0
20240906,182400,1327341140,2685,2685,2685,2685,0
20240906,182300,1327341140,2685,2685,2685,2685,0
20240906,182200,1327341140,2685,2685,2685,2685,3047
20240906,182100,1327341140,2685,2685,2685,2685,0
20240906,182000,1327341140,2685,2685,2685,2685,0
20240906,181900,1327341140,2685,2685,2685,2685,0
20240906,181800,1327341140,2685,2685,2685,2685,0
20240906,181700,1327341140,2685,2685,2685,2685,0
20240906,181600,1327341140,2685,2685,2685,2685,0
20240906,181500,1327341140,2685,2685,2685,2685,0
20240906,181400,1327341140,2685,2685,2685,2685,0
20240906,181300,1327341140,2685,2685,2685,2685,0
20240906,181200,1327341140,2685,2685,2685,2685,0
20240906,181100,1327341140,2685,2685,2685,2685,0
20240906,181000,1327341140,2685,2685,2685,2685,0
20240906,180900,1327341140,2685,2685,2685,2685,0
20240906,180800,1327341140,2685,2685,2685,2685,0
20240906,180700,1327341140,2685,2685,2685,2685,0
20240906,180600,1327341140,2685,2685,2685,2685,0
20240906,180500,1327341140,2685,2685,2685,2685,0
20240906,180400,1327341140,2685,2685,2685,2685,0
20240906,180300,1327341140,2685,2685,2685,2685,0
20240906,180200,1327341140,2685,2685,2685,2685,0
20240906,180100,1327341140,2685,2685,2685,2685,0
20240906,180000,1327341140,2685,2685,2685,2685,0
20240906,175900,1327341140,2685,2685,2685,2685,0
20240906,175800,1327341140,2685,2685,2685,2685,0
20240906,175700,1327341140,2685,2685,2685,2685,0
20240906,175600,1327341140,2685,2685,2685,2685,0
20240906,175500,1327341140,2685,2685,2685,2685,0
20240906,175400,1327341140,2685,2685,2685,2685,0
20240906,175300,1327341140,2685,2685,2685,2685,0
20240906,175200,1327341140,2685,2685,2685,2685,3047
20240906,175100,1327341140,2685,2685,2685,2685,0
20240906,175000,1327341140,2685,2685,2685,2685,0
20240906,174900,1327341140,2685,2685,2685,2685,0
20240906,174800,1327341140,2685,2685,2685,2685,0
20240906,174700,1327341140,2685,2685,2685,2685,0
20240906,174600,1327341140,2685,2685,2685,2685,0
20240906,174500,1327341140,2685,2685,2685,2685,0
20240906,174400,1327341140,2685,2685,2685,2685,0
20240906,174300,1327341140,2685,2685,2685,2685,0
20240906,174200,1327341140,2685,2685,2685,2685,0
20240906,174100,1327341140,2685,2685,2685,2685,0
20240906,174000,1327341140,2685,2685,2685,2685,0
20240906,173900,1327341140,2685,2685,2685,2685,0
20240906,173800,1327341140,2685,2685,2685,2685,0
20240906,173700,1327341140,2685,2685,2685,2685,0
20240906,173600,1327341140,2685,2685,2685,2685,0
20240906,173500,1327341140,2685,2685,2685,2685,0
20240906,173400,1327341140,2685,2685,2685,2685,0
20240906,173300,1327341140,2685,2685,2685,2685,0
20240906,173200,1327341140,2685,2685,2685,2685,0
20240906,173100,1327341140,2685,2685,2685,2685,0
20240906,173000,1327341140,2685,2685,2685,2685,0
20240906,172900,1327341140,2685,2685,2685,2685,0
20240906,172800,1327341140,2685,2685,2685,2685,0
20240906,172700,1327341140,2685,2685,2685,2685,0
20240906,172600,1327341140,2685,2685,2685,2685,0
20240906,172500,1327341140,2685,2685,2685,2685,0
20240906,172400,1327341140,2685,2685,2685,2685,0
20240906,172300,1327341140,2685,2685,2685,2685,0
20240906,172200,1327341140,2685,2685,2685,2685,3047
20240906,172100,1327341140,2685,2685,2685,2685,0
20240906,172000,1327341140,2685,2685,2685,2685,0
20240906,171900,1327341140,2685,2685,2685,2685,0
20240906,171800,1327341140,2685,2685,2685,2685,0
20240906,171700,1327341140,2685,2685,2685,2685,0
20240906,171600,1327341140,2685,2685,2685,2685,0
20240906,171500,1327341140,2685,2685,2685,2685,0
20240906,171400,1327341140,2685,2685,2685,2685,0
20240906,171300,1327341140,2685,2685,2685,2685,0
20240906,171200,1327341140,2685,2685,2685,2685,0
20240906,171100,1327341140,2685,2685,2685,2685,0
20240906,171000,1327341140,2685,2685,2685,2685,0
20240906,170900,1327341140,2685,2685,2685,2685,0
20240906,170800,1327341140,2685,2685,2685,2685,0
20240906,170700,1327341140,2685,2685,2685,2685,0
20240906,170600,1327341140,2685,2685,2685,2685,0
20240906,170500,1327341140,2685,2685,2685,2685,0
20240906,170400,1327341140,2685,2685,2685,2685,0
20240906,170300,1327341140,2685,2685,2685,2685,0
20240906,170200,1327341140,2685,2685,2685,2685,0
20240906,170100,1327341140,2685,2685,2685,2685,0
20240906,170000,1327341140,2685,2685,2685,2685,0
20240906,165900,1327341140,2685,2685,2685,2685,0
20240906,165800,1327341140,2685,2685,2685,2685,0
20240906,165700,1327341140,2685,2685,2685,2685,0
20240906,165600,1327341140,2685,2685,2685,2685,0
20240906,165500,1327341140,2685,2685,2685,2685,0
20240906,165400,1327341140,2685,2685,2685,2685,0
20240906,165300,1327341140,2685,2685,2685,2685,0
20240906,165200,1327341140,2685,2685,2685,2685,3047
20240906,165100,1327341140,2685,2685,2685,2685,0
20240906,165000,1327341140,2685,2685,2685,2685,0
20240906,164900,1327341140,2685,2685,2685,2685,0
20240906,164800,1327341140,2685,2685,2685,2685,0
20240906,164700,1327341140,2685,2685,2685,2685,0
20240906,164600,1327341140,2685,2685,2685,2685,0
20240906,164500,1327341140,2685,2685,2685,2685,0
20240906,164400,1327341140,2685,2685,2685,2685,0
20240906,164300,1327341140,2685,2685,2685,2685,0
20240906,164200,1327341140,2685,2685,2685,2685,0
20240906,164100,1327341140,2685,2685,2685,2685,0
20240906,164000,1327341140,2685,2685,2685,2685,0
20240906,163900,1327341140,2685,2685,2685,2685,0
20240906,163800,1327341140,2685,2685,2685,2685,0
20240906,163700,1327341140,2685,2685,2685,2685,0
20240906,163600,1327341140,2685,2685,2685,2685,0
20240906,163500,1327341140,2685,2685,2685,2685,0
20240906,163400,1327341140,2685,2685,2685,2685,0
20240906,163300,1327341140,2685,2685,2685,2685,0
20240906,163200,1327341140,2685,2685,2685,2685,0
20240906,163100,1327341140,2685,2685,2685,2685,0
20240906,163000,1327341140,2685,2685,2685,2685,0
20240906,162900,1327341140,2685,2685,2685,2685,0
20240906,162800,1327341140,2685,2685,2685,2685,0
20240906,162700,1327341140,2685,2685,2685,2685,0
20240906,162600,1327341140,2685,2685,2685,2685,0
20240906,162500,1327341140,2685,2685,2685,2685,0
20240906,162400,1327341140,2685,2685,2685,2685,0
20240906,162300,1327341140,2685,2685,2685,2685,0
20240906,162200,1327341140,2685,2685,2685,2685,3047
20240906,162100,1327341140,2685,2685,2685,2685,0
20240906,162000,1327341140,2685,2685,2685,2685,0
20240906,161900,1327341140,2685,2685,2685,2685,0
20240906,161800,1327341140,2685,2685,2685,2685,0
20240906,161700,1327341140,2685,2685,2685,2685,0
20240906,161600,1327341140,2685,2685,2685,2685,0
20240906,161500,1327341140,2685,2685,2685,2685,0
20240906,161400,1327341140,2685,2685,2685,2685,0
20240906,161300,1327341140,2685,2685,2685,2685,0
20240906,161200,1327341140,2685,2685,2685,2685,0
20240906,161100,1327341140,2685,2685,2685,2685,0
20240906,161000,1327341140,2685,2685,2685,2685,0
20240906,160900,1327341140,2685,2685,2685,2685,0
20240906,160800,1327341140,2685,2685,2685,2685,0
20240906,160700,1327341140,2685,2685,2685,2685,0
20240906,160600,1327341140,2685,2685,2685,2685,0
20240906,160500,1327341140,2685,2685,2685,2685,0
20240906,160400,1327341140,2685,2685,2685,2685,0
20240906,160300,1327341140,2685,2685,2685,2685,0
20240906,160200,1327341140,2685,2685,2685,2685,0
20240906,160100,1327341140,2685,2685,2685,2685,0
20240906,160000,1327341140,2685,2685,2685,2685,0
20240906,155900,1327341140,2685,2685,2685,2685,0
20240906,155800,1327341140,2685,2685,2685,2685,0
20240906,155700,1327341140,2685,2685,2685,2685,0
20240906,155600,1327341140,2685,2685,2685,2685,0
20240906,155500,1327341140,2685,2685,2685,2685,0
20240906,155400,1327341140,2685,2685,2685,2685,0
20240906,155300,1327341140,2685,2685,2685,2685,0
20240906,155200,1327341140,2685,2685,2685,2685,3047
20240906,155100,1327341140,2685,2685,2685,2685,0
20240906,155000,1327341140,2685,2685,2685,2685,0
20240906,154900,1327341140,2685,2685,2685,2685,0
20240906,154800,1327341140,2685,2685,2685,2685,0
20240906,154700,1327341140,2685,2685,2685,2685,0
20240906,154600,1327341140,2685,2685,2685,2685,0
20240906,154500,1327341140,2685,2685,2685,2685,0
20240906,154400,1327341140,2685,2685,2685,2685,0
20240906,154300,1327341140,2685,2685,2685,2685,0
20240906,154200,1327341140,2685,2685,2685,2685,0
20240906,154100,1327341140,2685,2685,2685,2685,0
20240906,154000,1327341140,2685,2685,2685,2685,0
20240906,153900,1327341140,2685,2685,2685,2685,0
20240906,153800,1327341140,2685,2685,2685,2685,0
20240906,153700,1327341140,2685,2685,2685,2685,0
20240906,153600,1327341140,2685,2685,2685,2685,0
20240906,153500,1327341140,2685,2685,2685,2685,0
20240906,153400,1327341140,2685,2685,2685,2685,0
20240906,153300,1327341140,2685,2685,2685,2685,0
20240906,153200,1327341140,2685,2685,2685,2685,0
20240906,153100,1327341140,2685,2685,2685,2685,0
20240906,153000,1327341140,2685,2685,2685,2685,3047
20240906,152900,1319159945,2675,2675,2675,2675,0
20240906,152800,1319159945,2675,2675,2675,2675,0
20240906,152700,1319159945,2675,2675,2675,2675,0
20240906,152600,1319159945,2675,2675,2675,2675,0
20240906,152500,1319159945,2675,2675,2675,2675,0
20240906,152400,1319159945,2675,2675,2675,2675,0
20240906,152300,1319159945,2675,2675,2675,2675,0
20240906,152200,1319159945,2675,2675,2675,2675,0
20240906,152100,1319159945,2675,2675,2675,2675,0
20240906,152000,1319159945,2675,2675,2675,2675,0
20240906,151900,1319159945,2675,2680,2680,2675,1087
20240906,151800,1316251220,2680,2675,2680,2675,1150
20240906,151700,1313174965,2675,2670,2675,2670,202
20240906,151600,1312635620,2670,2660,2670,2660,749
20240906,151500,1310640790,2650,2650,2650,2645,2092
20240906,151400,1305098260,2645,2645,2645,2645,0
20240906,151300,1305098260,2645,2645,2645,2645,39
20240906,151200,1304995105,2645,2645,2650,2645,989
20240906,151100,1302378200,2645,2650,2650,2635,38
20240906,151000,1302278045,2635,2640,2640,2635,2465
20240906,150900,1295772765,2665,2665,2665,2665,0
20240906,150800,1295772765,2665,2665,2665,2665,0
20240906,150700,1295772765,2665,2665,2665,2665,0
20240906,150600,1295772765,2665,2665,2665,2665,0
20240906,150500,1295772765,2665,2665,2665,2665,0
20240906,150400,1295772765,2665,2665,2665,2665,1
20240906,150300,1295770100,2655,2645,2655,2645,3
20240906,150200,1295762155,2645,2645,2645,2645,3
20240906,150100,1295754220,2655,2650,2655,2650,1000
20240906,150000,1293099885,2650,2630,2650,2630,105
20240906,145900,1292823715,2630,2645,2645,2630,1301
20240906,145800,1289389590,2650,2620,2650,2620,1561
20240906,145700,1285261380,2630,2630,2630,2630,0
20240906,145600,1285261380,2630,2645,2645,2610,664
20240906,145500,1283525625,2615,2615,2615,2610,458
20240906,145400,1282328495,2605,2605,2605,2605,129
20240906,145300,1281992450,2600,2600,2600,2600,509
20240906,145200,1280669050,2600,2600,2600,2600,188
20240906,145100,1280180250,2600,2605,2605,2600,134
20240906,145000,1279831830,2600,2600,2600,2600,114
20240906,144900,1279535430,2600,2600,2600,2600,529
20240906,144800,1278160030,2600,2600,2600,2600,113
20240906,144700,1277866230,2605,2605,2605,2605,3
20240906,144600,1277858415,2600,2600,2600,2600,638
20240906,144500,1276199615,2605,2600,2605,2600,141
20240906,144400,1275833010,2600,2600,2600,2600,1
20240906,144300,1275830410,2605,2600,2605,2600,764
20240906,144200,1273843375,2615,2615,2615,2615,0
20240906,144100,1273843375,2615,2615,2615,2615,0
20240906,144000,1273843375,2615,2600,2615,2595,1269
20240906,143900,1270547965,2600,2610,2610,2600,1167
20240906,143800,1267502675,2615,2610,2615,2610,121
20240906,143700,1267186860,2615,2615,2615,2615,1
20240906,143600,1267184245,2610,2615,2615,2610,320
20240906,143500,1266348045,2630,2615,2630,2610,309
20240906,143400,1265540590,2615,2615,2615,2615,1
20240906,143300,1265537975,2610,2610,2610,2610,481
20240906,143200,1264282565,2610,2610,2610,2610,129
20240906,143100,1263945875,2610,2610,2610,2610,51
20240906,143000,1263812765,2610,2615,2615,2610,521
20240906,142900,1262451355,2630,2615,2630,2615,34
20240906,142800,1262362430,2620,2620,2620,2620,339
20240906,142700,1261474250,2620,2615,2620,2615,138
20240906,142600,1261113370,2620,2620,2620,2620,79
20240906,142500,1260906390,2645,2645,2645,2645,0
20240906,142400,1260906390,2645,2615,2645,2615,2118
20240906,142300,1255354005,2635,2630,2635,2630,734
20240906,142200,1253420055,2620,2615,2630,2615,323
20240906,142100,1252575025,2615,2615,2615,2615,1
20240906,142000,1252572410,2605,2605,2605,2605,400
20240906,141900,1251530410,2610,2595,2610,2595,1611
20240906,141800,1247335375,2600,2600,2600,2600,0
20240906,141700,1247335375,2600,2590,2600,2590,1944
20240906,141600,1242288330,2590,2590,2590,2580,608
20240906,141500,1240718590,2585,2585,2585,2585,501
20240906,141400,1239423505,2580,2580,2580,2580,0
20240906,141300,1239423505,2580,2580,2580,2580,545
20240906,141200,1238017405,2585,2585,2585,2585,79
20240906,141100,1237813190,2585,2585,2585,2585,0
20240906,141000,1237813190,2585,2580,2585,2575,1903
20240906,140900,1232902265,2575,2580,2580,2575,101
20240906,140800,1232642185,2575,2575,2575,2575,137
20240906,140700,1232289410,2580,2575,2580,2575,131
20240906,140600,1231951935,2580,2585,2585,2580,38
20240906,140500,1231853870,2585,2580,2585,2580,1016
20240906,140400,1229232585,2580,2575,2580,2575,134
20240906,140300,1228887530,2570,2570,2570,2570,631
20240906,140200,1227265860,2575,2570,2575,2570,289
20240906,140100,1226523125,2570,2570,2570,2570,100
20240906,140000,1226266125,2570,2570,2570,2570,642
20240906,135900,1224616185,2570,2570,2570,2570,134
20240906,135800,1224271805,2570,2570,2570,2570,0
20240906,135700,1224271805,2570,2570,2570,2570,252
20240906,135600,1223624165,2570,2575,2575,2570,576
20240906,135500,1222143835,2570,2570,2570,2570,578
20240906,135400,1220658375,2565,2565,2565,2565,113
20240906,135300,1220368530,2565,2565,2565,2565,353
20240906,135200,1219463085,2565,2565,2565,2565,120
20240906,135100,1219155285,2565,2565,2565,2565,0
20240906,135000,1219155285,2565,2580,2580,2565,109
20240906,134900,1218875680,2565,2570,2570,2565,1942
20240906,134800,1213890080,2570,2570,2570,2570,96
20240906,134700,1213643360,2565,2565,2565,2565,126
20240906,134600,1213320170,2565,2565,2565,2565,371
20240906,134500,1212368555,2565,2565,2565,2565,237
20240906,134400,1211760650,2570,2570,2570,2570,11
20240906,134300,1211732380,2565,2565,2565,2565,500
20240906,134200,1210449880,2565,2570,2570,2565,852
20240906,134100,1208262235,2575,2570,2575,2570,3002
20240906,134000,1200547085,2570,2570,2570,2570,428
20240906,133900,1199447125,2585,2585,2585,2585,0
20240906,133800,1199447125,2585,2570,2585,2570,10124
20240906,133700,1173427815,2570,2570,2570,2570,223
20240906,133600,1172854705,2570,2570,2570,2570,526
20240906,133500,1171502885,2570,2570,2570,2570,300
20240906,133400,1170731885,2580,2580,2580,2580,1
20240906,133300,1170729305,2565,2565,2565,2565,403
20240906,133200,1169695610,2585,2580,2585,2580,2
20240906,133100,1169690445,2570,2565,2570,2565,339
20240906,133000,1168820410,2565,2565,2565,2565,528
20240906,132900,1167466090,2570,2570,2570,2570,0
20240906,132800,1167466090,2570,2570,2570,2570,2724
20240906,132700,1160465410,2570,2570,2570,2570,133
20240906,132600,1160123600,2570,2570,2570,2570,2798
20240906,132500,1152932740,2570,2570,2570,2570,0
20240906,132400,1152932740,2570,2575,2575,2570,4000
20240906,132300,1142650000,2580,2575,2580,2575,570
20240906,132200,1141182235,2575,2575,2575,2575,133
20240906,132100,1140839760,2575,2575,2575,2575,215
20240906,132000,1140286135,2575,2575,2575,2575,360
20240906,131900,1139359135,2580,2580,2580,2580,0
20240906,131800,1139359135,2580,2580,2580,2580,0
20240906,131700,1139359135,2580,2575,2580,2575,695
20240906,131600,1137567010,2575,2570,2575,2570,948
20240906,131500,1135130005,2565,2565,2565,2565,0
20240906,131400,1135130005,2565,2565,2565,2565,107
20240906,131300,1134855550,2565,2565,2565,2565,373
20240906,131200,1133898805,2565,2565,2565,2565,284
20240906,131100,1133170345,2565,2565,2565,2565,130
20240906,131000,1132836895,2570,2570,2570,2570,529
20240906,130900,1131477365,2570,2570,2570,2570,0
20240906,130800,1131477365,2570,2570,2570,2570,134
20240906,130700,1131132985,2565,2570,2575,2565,2116
20240906,130600,1125705375,2565,2565,2565,2565,400
20240906,130500,1124679375,2565,2565,2565,2565,2000
20240906,130400,1119549375,2565,2575,2595,2565,4840
20240906,130300,1107119015,2575,2570,2575,2570,1000
20240906,130200,1104544645,2560,2565,2575,2560,9577
20240906,130100,1079920255,2565,2570,2570,2565,1785
20240906,130000,1075335320,2575,2580,2595,2575,1103
20240906,125900,1072490710,2595,2595,2595,2595,0
20240906,125800,1072490710,2595,2580,2595,2580,5
20240906,125700,1072477780,2580,2575,2580,2575,251
20240906,125600,1071831445,2575,2575,2580,2575,340
20240906,125500,1070955940,2575,2580,2580,2575,487
20240906,125400,1069701900,2580,2575,2580,2570,699
20240906,125300,1067900055,2565,2570,2570,2565,2336
20240906,125200,1061903095,2580,2580,2580,2580,0
20240906,125100,1061903095,2580,2575,2580,2575,69
20240906,125000,1061725080,2570,2565,2570,2565,823
20240906,124900,1059612805,2570,2580,2580,2570,1070
20240906,124800,1056859475,2575,2580,2580,2575,1046
20240906,124700,1054163025,2580,2600,2600,2580,394
20240906,124600,1053138645,2625,2610,2630,2575,3325
20240906,124500,1044428405,2570,2615,2615,2570,23875
20240906,124400,982328165,2615,2615,2615,2615,1500
20240906,124300,978405665,2615,2620,2620,2615,755
20240906,124200,976430350,2620,2620,2620,2620,451
20240906,124100,975248730,2620,2620,2620,2620,111
20240906,124000,974957910,2620,2620,2620,2620,372
20240906,123900,973983270,2620,2625,2625,2620,206
20240906,123800,973443100,2620,2625,2625,2620,115
20240906,123700,973141750,2625,2625,2625,2620,1374
20240906,123600,969536605,2625,2625,2625,2625,709
20240906,123500,967675480,2625,2625,2625,2625,10
20240906,123400,967649230,2630,2620,2630,2620,3151
20240906,123300,959373780,2620,2625,2625,2620,598
20240906,123200,957805755,2640,2640,2640,2640,0
20240906,123100,957805755,2640,2635,2640,2635,2058
20240906,123000,952372925,2635,2635,2635,2625,2742
20240906,122900,945153940,2635,2635,2635,2635,759
20240906,122800,943153975,2640,2640,2640,2640,0
20240906,122700,943153975,2640,2630,2640,2630,2455
20240906,122600,936677325,2655,2640,2655,2640,501
20240906,122500,935350015,2625,2635,2635,2625,21659
20240906,122400,878435775,2640,2640,2640,2640,10
20240906,122300,878409375,2640,2640,2640,2635,1095
20240906,122200,875521785,2640,2640,2640,2640,1
20240906,122100,875519145,2635,2635,2635,2635,409
20240906,122000,874441430,2635,2635,2635,2635,534
20240906,121900,873034340,2635,2635,2635,2635,0
20240906,121800,873034340,2635,2635,2635,2635,115
20240906,121700,872731315,2635,2635,2635,2635,532
20240906,121600,871329495,2635,2635,2635,2635,132
20240906,121500,870981675,2635,2635,2635,2635,119
20240906,121400,870668110,2635,2635,2635,2635,0
20240906,121300,870668110,2635,2635,2635,2635,499
20240906,121200,869353245,2635,2635,2635,2635,0
20240906,121100,869353245,2635,2640,2640,2635,132
20240906,121000,869005420,2635,2635,2635,2635,685
20240906,120900,867200445,2635,2635,2635,2635,0
20240906,120800,867200445,2635,2635,2635,2635,108
20240906,120700,866915865,2635,2635,2635,2635,506
20240906,120600,865582555,2640,2640,2640,2640,2
20240906,120500,865577275,2635,2635,2635,2635,105
20240906,120400,865300600,2640,2640,2640,2640,0
20240906,120300,865300600,2640,2640,2640,2640,281
20240906,120200,864558760,2640,2640,2640,2640,115
20240906,120100,864255160,2640,2640,2640,2640,804
20240906,120000,862132600,2640,2640,2640,2640,469
20240906,115900,860894440,2640,2640,2640,2640,0
20240906,115800,860894440,2640,2640,2640,2640,118
20240906,115700,860582920,2640,2640,2640,2640,639
20240906,115600,858895960,2645,2645,2645,2645,0
20240906,115500,858895960,2645,2645,2645,2645,95
20240906,115400,858644685,2645,2645,2645,2645,0
20240906,115300,858644685,2645,2645,2645,2645,518
20240906,115200,857274575,2650,2645,2650,2645,119
20240906,115100,856959720,2645,2645,2645,2645,0
20240906,115000,856959720,2645,2650,2650,2645,414
20240906,114900,855863190,2650,2650,2650,2650,2
20240906,114800,855857890,2645,2645,2645,2645,103
20240906,114700,855585455,2645,2645,2645,2645,466
20240906,114600,854352885,2645,2645,2645,2645,0
20240906,114500,854352885,2645,2650,2650,2645,297
20240906,114400,853566375,2645,2645,2645,2645,0
20240906,114300,853566375,2645,2645,2645,2645,600
20240906,114200,851979375,2645,2640,2645,2640,390
20240906,114100,850948395,2645,2645,2645,2645,0
20240906,114000,850948395,2645,2645,2645,2640,291
20240906,113900,850179325,2645,2640,2645,2640,230
20240906,113800,849571625,2645,2640,2645,2640,736
20240906,113700,847628435,2640,2635,2640,2635,10175
20240906,113600,820782680,2635,2630,2635,2630,106
20240906,113500,820503650,2630,2635,2635,2630,108
20240906,113400,820219570,2630,2630,2630,2630,182
20240906,113300,819740910,2635,2640,2640,2625,10109
20240906,113200,793100915,2640,2640,2645,2640,2112
20240906,113100,787525230,2640,2640,2640,2640,56
20240906,113000,787377390,2640,2645,2645,2640,713
20240906,112900,785492015,2645,2650,2650,2645,602
20240906,112800,783899505,2650,2650,2650,2650,56
20240906,112700,783751105,2650,2645,2650,2645,803
20240906,112600,781626240,2645,2645,2645,2645,56
20240906,112500,781478120,2645,2645,2645,2645,56
20240906,112400,781330000,2645,2650,2650,2645,722
20240906,112300,779417670,2645,2655,2655,2645,500
20240906,112200,778090730,2660,2670,2670,2660,2
20240906,112100,778085400,2670,2685,2685,2655,63
20240906,112000,777918010,2685,2645,2685,2645,3375
20240906,111900,768971565,2640,2640,2640,2640,283
20240906,111800,768224445,2640,2630,2640,2630,865
20240906,111700,765943940,2630,2650,2650,2630,161
20240906,111600,765518795,2650,2655,2655,2650,12306
20240906,111500,732902645,2650,2670,2670,2650,9646
20240906,111400,707253765,2670,2675,2675,2670,3902
20240906,111300,696830915,2675,2675,2690,2675,2153
20240906,111200,691071615,2680,2680,2680,2675,121
20240906,111100,690747880,2675,2685,2685,2675,3199
20240906,111000,682172985,2685,2690,2690,2685,590
20240906,110900,680588830,2685,2685,2690,2685,209
20240906,110800,680027540,2690,2690,2690,2685,2661
20240906,110700,672869735,2690,2705,2705,2690,15247
20240906,110600,631783190,2705,2700,2705,2695,2206
20240906,110500,625835080,2700,2700,2700,2700,156
20240906,110400,625413880,2700,2700,2700,2700,719
20240906,110300,623472580,2700,2695,2700,2695,229
20240906,110200,622854560,2695,2700,2700,2695,1048
20240906,110100,620029995,2700,2695,2700,2695,832
20240906,110000,617784370,2695,2700,2700,2695,5355
20240906,105900,603328315,2700,2700,2700,2700,760
20240906,105800,601276315,2705,2705,2705,2705,1315
20240906,105700,597719240,2705,2705,2705,2705,670
20240906,105600,595906890,2710,2710,2710,2705,323
20240906,105500,595031665,2715,2710,2715,2710,158
20240906,105400,594603475,2710,2710,2710,2710,419
20240906,105300,593467985,2710,2715,2715,2710,519
20240906,105200,592059180,2715,2720,2720,2715,167
20240906,105100,591605765,2715,2715,2715,2715,56
20240906,105000,591453725,2760,2715,2785,2695,48964
20240906,104900,458869635,2715,2715,2720,2715,2697
20240906,104800,451547130,2715,2720,2720,2715,1665
20240906,104700,447024375,2720,2720,2720,2720,434
20240906,104600,445843895,2720,2720,2720,2720,155
20240906,104500,445422295,2720,2720,2720,2720,177
20240906,104400,444940855,2720,2720,2720,2720,622
20240906,104300,443249015,2720,2720,2720,2720,2429
20240906,104200,436642135,2720,2720,2720,2720,449
20240906,104100,435420855,2720,2725,2725,2720,2953
20240906,104000,427375500,2725,2730,2730,2725,1741
20240906,103900,422630905,2730,2730,2730,2730,56
20240906,103800,422478025,2730,2730,2730,2730,55
20240906,103700,422327875,2730,2730,2730,2730,619
20240906,103600,420638005,2730,2735,2735,2730,2862
20240906,103500,412823520,2735,2730,2735,2730,1822
20240906,103400,407849185,2735,2740,2740,2735,11784
20240906,103300,375593855,2740,2745,2745,2740,205
20240906,103200,375031770,2745,2740,2745,2740,387
20240906,103100,373970375,2740,2740,2740,2740,195
20240906,103000,373436075,2745,2745,2745,2745,395
20240906,102900,372351800,2745,2745,2745,2745,56
20240906,102800,372198080,2745,2745,2745,2745,155
20240906,102700,371772605,2745,2745,2745,2745,620
20240906,102600,370070705,2750,2745,2750,2745,155
20240906,102500,369644730,2745,2745,2745,2745,184
20240906,102400,369139650,2745,2745,2745,2745,569
20240906,102300,367577745,2745,2745,2745,2745,163
20240906,102200,367130310,2745,2745,2750,2745,276
20240906,102100,366372125,2745,2740,2745,2740,205
20240906,102000,365809675,2740,2740,2745,2740,563
20240906,101900,364266975,2740,2740,2740,2740,55
20240906,101800,364116275,2740,2740,2740,2740,106
20240906,101700,363825835,2740,2740,2740,2740,697
20240906,101600,361916055,2745,2740,2745,2740,130
20240906,101500,361559705,2740,2740,2740,2740,192
20240906,101400,361033625,2740,2740,2740,2740,445
20240906,101300,359814325,2740,2745,2745,2740,956
20240906,101200,357191885,2740,2740,2740,2740,0
20240906,101100,357191885,2740,2740,2740,2740,230
20240906,101000,356561685,2740,2755,2755,2735,19122
20240906,100900,304088595,2755,2755,2755,2755,238
20240906,100800,303432905,2760,2755,2760,2750,2958
20240906,100700,295282595,2750,2760,2765,2750,8814
20240906,100600,270990915,2760,2760,2760,2760,55
20240906,100500,270839115,2760,2760,2760,2760,697
20240906,100400,268915395,2765,2760,2765,2760,669
20240906,100300,267068455,2765,2765,2765,2765,78
20240906,100200,266852785,2765,2765,2765,2765,163
20240906,100100,266402090,2765,2760,2765,2760,262
20240906,100000,265677675,2760,2765,2765,2760,384
20240906,095900,264616840,2765,2765,2765,2765,274
20240906,095800,263859230,2765,2765,2765,2765,56
20240906,095700,263704390,2765,2765,2765,2765,2080
20240906,095600,257953190,2765,2765,2765,2765,256
20240906,095500,257245350,2780,2770,2780,2770,50
20240906,095400,257106420,2770,2770,2770,2770,667
20240906,095300,255258830,2770,2770,2770,2770,1056
20240906,095200,252333710,2765,2770,2770,2765,3091
20240906,095100,243777615,2775,2770,2775,2770,107
20240906,095000,243480975,2770,2775,2780,2770,2475
20240906,094900,236614140,2775,2775,2775,2775,0
20240906,094800,236614140,2775,2780,2785,2775,506
20240906,094700,235207220,2775,2780,2780,2775,291
20240906,094600,234398515,2780,2775,2780,2775,710
20240906,094500,232427820,2775,2775,2775,2775,255
20240906,094400,231720195,2780,2775,2780,2775,705
20240906,094300,229763720,2775,2775,2775,2775,0
20240906,094200,229763720,2775,2775,2775,2775,301
20240906,094100,228928445,2775,2775,2775,2775,56
20240906,094000,228773045,2775,2775,2775,2775,484
20240906,093900,227429945,2785,2775,2785,2775,60
20240906,093800,227263405,2790,2775,2790,2775,413
20240906,093700,226115745,2775,2775,2775,2775,730
20240906,093600,224089995,2775,2780,2780,2775,57
20240906,093500,223931815,2780,2780,2780,2780,50
20240906,093400,223792815,2785,2775,2785,2775,515
20240906,093300,222362650,2790,2790,2790,2790,2
20240906,093200,222357070,2770,2770,2770,2770,0
20240906,093100,222357070,2770,2780,2795,2770,4625
20240906,093000,209479065,2790,2800,2800,2790,202
20240906,092900,208913480,2800,2795,2800,2795,6153
20240906,092800,191692700,2800,2800,2800,2800,100
20240906,092700,191412700,2800,2790,2800,2790,6880
20240906,092600,172153785,2775,2775,2775,2775,10
20240906,092500,172126035,2775,2780,2780,2775,91
20240906,092400,171873505,2780,2780,2780,2780,112
20240906,092300,171562145,2780,2790,2790,2780,2196
20240906,092200,165447325,2790,2800,2800,2790,2556
20240906,092100,158316055,2800,2795,2800,2790,2004
20240906,092000,152720035,2795,2790,2800,2790,1360
20240906,091900,148918705,2790,2790,2790,2790,421
20240906,091800,147744115,2795,2790,2795,2790,12893
20240906,091700,111709280,2790,2785,2790,2785,595
20240906,091600,110049280,2790,2790,2790,2790,1
20240906,091500,110046490,2795,2795,2795,2795,0
20240906,091400,110046490,2795,2790,2795,2790,84
20240906,091300,109811960,2795,2795,2795,2795,7050
20240906,091200,90107210,2795,2775,2795,2775,1501
20240906,091100,85923390,2760,2760,2760,2760,0
20240906,091000,85923390,2760,2760,2760,2755,1178
20240906,090900,82675195,2775,2760,2775,2760,300
20240906,090800,81843940,2760,2760,2760,2760,209
20240906,090700,81267100,2755,2755,2755,2755,1148
20240906,090600,78104360,2745,2765,2765,2745,4014
20240906,090500,67055240,2765,2780,2780,2765,1122
20240906,090400,63946160,2780,2765,2780,2765,801
20240906,090300,61731380,2750,2785,2790,2750,4222
20240906,090200,50034055,2795,2765,2795,2765,3666
20240906,090100,39839960,2770,2755,2770,2755,2088
20240906,090000,34072995,2750,2755,2755,2750,12372