KissMeData/080720/min/candle-20240913.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240913,195000,1380109755,2450,2450,2450,2450,23506
20240913,194900,1380109755,2450,2450,2450,2450,0
20240913,194800,1380109755,2450,2450,2450,2450,0
20240913,194700,1380109755,2450,2450,2450,2450,0
20240913,194600,1380109755,2450,2450,2450,2450,0
20240913,194500,1380109755,2450,2450,2450,2450,0
20240913,194400,1380109755,2450,2450,2450,2450,0
20240913,194300,1380109755,2450,2450,2450,2450,0
20240913,194200,1380109755,2450,2450,2450,2450,0
20240913,194100,1380109755,2450,2450,2450,2450,0
20240913,194000,1380109755,2450,2450,2450,2450,0
20240913,193900,1380109755,2450,2450,2450,2450,0
20240913,193800,1380109755,2450,2450,2450,2450,0
20240913,193700,1380109755,2450,2450,2450,2450,0
20240913,193600,1380109755,2450,2450,2450,2450,0
20240913,193500,1380109755,2450,2450,2450,2450,0
20240913,193400,1380109755,2450,2450,2450,2450,0
20240913,193300,1380109755,2450,2450,2450,2450,0
20240913,193200,1380109755,2450,2450,2450,2450,0
20240913,193100,1380109755,2450,2450,2450,2450,0
20240913,193000,1380109755,2450,2450,2450,2450,0
20240913,192900,1380109755,2450,2450,2450,2450,0
20240913,192800,1380109755,2450,2450,2450,2450,0
20240913,192700,1380109755,2450,2450,2450,2450,0
20240913,192600,1380109755,2450,2450,2450,2450,0
20240913,192500,1380109755,2450,2450,2450,2450,0
20240913,192400,1380109755,2450,2450,2450,2450,0
20240913,192300,1380109755,2450,2450,2450,2450,0
20240913,192200,1380109755,2450,2450,2450,2450,0
20240913,192100,1380109755,2450,2450,2450,2450,0
20240913,192000,1380109755,2450,2450,2450,2450,23506
20240913,191900,1380109755,2450,2450,2450,2450,0
20240913,191800,1380109755,2450,2450,2450,2450,0
20240913,191700,1380109755,2450,2450,2450,2450,0
20240913,191600,1380109755,2450,2450,2450,2450,0
20240913,191500,1380109755,2450,2450,2450,2450,0
20240913,191400,1380109755,2450,2450,2450,2450,0
20240913,191300,1380109755,2450,2450,2450,2450,0
20240913,191200,1380109755,2450,2450,2450,2450,0
20240913,191100,1380109755,2450,2450,2450,2450,0
20240913,191000,1380109755,2450,2450,2450,2450,0
20240913,190900,1380109755,2450,2450,2450,2450,0
20240913,190800,1380109755,2450,2450,2450,2450,0
20240913,190700,1380109755,2450,2450,2450,2450,0
20240913,190600,1380109755,2450,2450,2450,2450,0
20240913,190500,1380109755,2450,2450,2450,2450,0
20240913,190400,1380109755,2450,2450,2450,2450,0
20240913,190300,1380109755,2450,2450,2450,2450,0
20240913,190200,1380109755,2450,2450,2450,2450,0
20240913,190100,1380109755,2450,2450,2450,2450,0
20240913,190000,1380109755,2450,2450,2450,2450,0
20240913,185900,1380109755,2450,2450,2450,2450,0
20240913,185800,1380109755,2450,2450,2450,2450,0
20240913,185700,1380109755,2450,2450,2450,2450,0
20240913,185600,1380109755,2450,2450,2450,2450,0
20240913,185500,1380109755,2450,2450,2450,2450,0
20240913,185400,1380109755,2450,2450,2450,2450,0
20240913,185300,1380109755,2450,2450,2450,2450,0
20240913,185200,1380109755,2450,2450,2450,2450,0
20240913,185100,1380109755,2450,2450,2450,2450,0
20240913,185000,1380109755,2450,2450,2450,2450,23506
20240913,184900,1380109755,2450,2450,2450,2450,0
20240913,184800,1380109755,2450,2450,2450,2450,0
20240913,184700,1380109755,2450,2450,2450,2450,0
20240913,184600,1380109755,2450,2450,2450,2450,0
20240913,184500,1380109755,2450,2450,2450,2450,0
20240913,184400,1380109755,2450,2450,2450,2450,0
20240913,184300,1380109755,2450,2450,2450,2450,0
20240913,184200,1380109755,2450,2450,2450,2450,0
20240913,184100,1380109755,2450,2450,2450,2450,0
20240913,184000,1380109755,2450,2450,2450,2450,0
20240913,183900,1380109755,2450,2450,2450,2450,0
20240913,183800,1380109755,2450,2450,2450,2450,0
20240913,183700,1380109755,2450,2450,2450,2450,0
20240913,183600,1380109755,2450,2450,2450,2450,0
20240913,183500,1380109755,2450,2450,2450,2450,0
20240913,183400,1380109755,2450,2450,2450,2450,0
20240913,183300,1380109755,2450,2450,2450,2450,0
20240913,183200,1380109755,2450,2450,2450,2450,0
20240913,183100,1380109755,2450,2450,2450,2450,0
20240913,183000,1380109755,2450,2450,2450,2450,0
20240913,182900,1380109755,2450,2450,2450,2450,0
20240913,182800,1380109755,2450,2450,2450,2450,0
20240913,182700,1380109755,2450,2450,2450,2450,0
20240913,182600,1380109755,2450,2450,2450,2450,0
20240913,182500,1380109755,2450,2450,2450,2450,0
20240913,182400,1380109755,2450,2450,2450,2450,0
20240913,182300,1380109755,2450,2450,2450,2450,0
20240913,182200,1380109755,2450,2450,2450,2450,0
20240913,182100,1380109755,2450,2450,2450,2450,0
20240913,182000,1380109755,2450,2450,2450,2450,23506
20240913,181900,1380109755,2450,2450,2450,2450,0
20240913,181800,1380109755,2450,2450,2450,2450,0
20240913,181700,1380109755,2450,2450,2450,2450,0
20240913,181600,1380109755,2450,2450,2450,2450,0
20240913,181500,1380109755,2450,2450,2450,2450,0
20240913,181400,1380109755,2450,2450,2450,2450,0
20240913,181300,1380109755,2450,2450,2450,2450,0
20240913,181200,1380109755,2450,2450,2450,2450,0
20240913,181100,1380109755,2450,2450,2450,2450,0
20240913,181000,1380109755,2450,2450,2450,2450,0
20240913,180900,1380109755,2450,2450,2450,2450,0
20240913,180800,1380109755,2450,2450,2450,2450,0
20240913,180700,1380109755,2450,2450,2450,2450,0
20240913,180600,1380109755,2450,2450,2450,2450,0
20240913,180500,1380109755,2450,2450,2450,2450,0
20240913,180400,1380109755,2450,2450,2450,2450,0
20240913,180300,1380109755,2450,2450,2450,2450,0
20240913,180200,1380109755,2450,2450,2450,2450,0
20240913,180100,1380109755,2450,2450,2450,2450,0
20240913,180000,1380109755,2450,2450,2450,2450,0
20240913,175900,1380109755,2450,2450,2450,2450,0
20240913,175800,1380109755,2450,2450,2450,2450,0
20240913,175700,1380109755,2450,2450,2450,2450,0
20240913,175600,1380109755,2450,2450,2450,2450,0
20240913,175500,1380109755,2450,2450,2450,2450,0
20240913,175400,1380109755,2450,2450,2450,2450,0
20240913,175300,1380109755,2450,2450,2450,2450,0
20240913,175200,1380109755,2450,2450,2450,2450,0
20240913,175100,1380109755,2450,2450,2450,2450,0
20240913,175000,1380109755,2450,2450,2450,2450,23506
20240913,174900,1380109755,2450,2450,2450,2450,0
20240913,174800,1380109755,2450,2450,2450,2450,0
20240913,174700,1380109755,2450,2450,2450,2450,0
20240913,174600,1380109755,2450,2450,2450,2450,0
20240913,174500,1380109755,2450,2450,2450,2450,0
20240913,174400,1380109755,2450,2450,2450,2450,0
20240913,174300,1380109755,2450,2450,2450,2450,0
20240913,174200,1380109755,2450,2450,2450,2450,0
20240913,174100,1380109755,2450,2450,2450,2450,0
20240913,174000,1380109755,2450,2450,2450,2450,0
20240913,173900,1380109755,2450,2450,2450,2450,0
20240913,173800,1380109755,2450,2450,2450,2450,0
20240913,173700,1380109755,2450,2450,2450,2450,0
20240913,173600,1380109755,2450,2450,2450,2450,0
20240913,173500,1380109755,2450,2450,2450,2450,0
20240913,173400,1380109755,2450,2450,2450,2450,0
20240913,173300,1380109755,2450,2450,2450,2450,0
20240913,173200,1380109755,2450,2450,2450,2450,0
20240913,173100,1380109755,2450,2450,2450,2450,0
20240913,173000,1380109755,2450,2450,2450,2450,0
20240913,172900,1380109755,2450,2450,2450,2450,0
20240913,172800,1380109755,2450,2450,2450,2450,0
20240913,172700,1380109755,2450,2450,2450,2450,0
20240913,172600,1380109755,2450,2450,2450,2450,0
20240913,172500,1380109755,2450,2450,2450,2450,0
20240913,172400,1380109755,2450,2450,2450,2450,0
20240913,172300,1380109755,2450,2450,2450,2450,0
20240913,172200,1380109755,2450,2450,2450,2450,0
20240913,172100,1380109755,2450,2450,2450,2450,0
20240913,172000,1380109755,2450,2450,2450,2450,23506
20240913,171900,1380109755,2450,2450,2450,2450,0
20240913,171800,1380109755,2450,2450,2450,2450,0
20240913,171700,1380109755,2450,2450,2450,2450,0
20240913,171600,1380109755,2450,2450,2450,2450,0
20240913,171500,1380109755,2450,2450,2450,2450,0
20240913,171400,1380109755,2450,2450,2450,2450,0
20240913,171300,1380109755,2450,2450,2450,2450,0
20240913,171200,1380109755,2450,2450,2450,2450,0
20240913,171100,1380109755,2450,2450,2450,2450,0
20240913,171000,1380109755,2450,2450,2450,2450,0
20240913,170900,1380109755,2450,2450,2450,2450,0
20240913,170800,1380109755,2450,2450,2450,2450,0
20240913,170700,1380109755,2450,2450,2450,2450,0
20240913,170600,1380109755,2450,2450,2450,2450,0
20240913,170500,1380109755,2450,2450,2450,2450,0
20240913,170400,1380109755,2450,2450,2450,2450,0
20240913,170300,1380109755,2450,2450,2450,2450,0
20240913,170200,1380109755,2450,2450,2450,2450,0
20240913,170100,1380109755,2450,2450,2450,2450,0
20240913,170000,1380109755,2450,2450,2450,2450,0
20240913,165900,1380109755,2450,2450,2450,2450,0
20240913,165800,1380109755,2450,2450,2450,2450,0
20240913,165700,1380109755,2450,2450,2450,2450,0
20240913,165600,1380109755,2450,2450,2450,2450,0
20240913,165500,1380109755,2450,2450,2450,2450,0
20240913,165400,1380109755,2450,2450,2450,2450,0
20240913,165300,1380109755,2450,2450,2450,2450,0
20240913,165200,1380109755,2450,2450,2450,2450,0
20240913,165100,1380109755,2450,2450,2450,2450,0
20240913,165000,1380109755,2450,2450,2450,2450,23506
20240913,164900,1380109755,2450,2450,2450,2450,0
20240913,164800,1380109755,2450,2450,2450,2450,0
20240913,164700,1380109755,2450,2450,2450,2450,0
20240913,164600,1380109755,2450,2450,2450,2450,0
20240913,164500,1380109755,2450,2450,2450,2450,0
20240913,164400,1380109755,2450,2450,2450,2450,0
20240913,164300,1380109755,2450,2450,2450,2450,0
20240913,164200,1380109755,2450,2450,2450,2450,0
20240913,164100,1380109755,2450,2450,2450,2450,0
20240913,164000,1380109755,2450,2450,2450,2450,0
20240913,163900,1380109755,2450,2450,2450,2450,0
20240913,163800,1380109755,2450,2450,2450,2450,0
20240913,163700,1380109755,2450,2450,2450,2450,0
20240913,163600,1380109755,2450,2450,2450,2450,0
20240913,163500,1380109755,2450,2450,2450,2450,0
20240913,163400,1380109755,2450,2450,2450,2450,0
20240913,163300,1380109755,2450,2450,2450,2450,0
20240913,163200,1380109755,2450,2450,2450,2450,0
20240913,163100,1380109755,2450,2450,2450,2450,0
20240913,163000,1380109755,2450,2450,2450,2450,0
20240913,162900,1380109755,2450,2450,2450,2450,0
20240913,162800,1380109755,2450,2450,2450,2450,0
20240913,162700,1380109755,2450,2450,2450,2450,0
20240913,162600,1380109755,2450,2450,2450,2450,0
20240913,162500,1380109755,2450,2450,2450,2450,0
20240913,162400,1380109755,2450,2450,2450,2450,0
20240913,162300,1380109755,2450,2450,2450,2450,0
20240913,162200,1380109755,2450,2450,2450,2450,0
20240913,162100,1380109755,2450,2450,2450,2450,0
20240913,162000,1380109755,2450,2450,2450,2450,23506
20240913,161900,1380109755,2450,2450,2450,2450,0
20240913,161800,1380109755,2450,2450,2450,2450,0
20240913,161700,1380109755,2450,2450,2450,2450,0
20240913,161600,1380109755,2450,2450,2450,2450,0
20240913,161500,1380109755,2450,2450,2450,2450,0
20240913,161400,1380109755,2450,2450,2450,2450,0
20240913,161300,1380109755,2450,2450,2450,2450,0
20240913,161200,1380109755,2450,2450,2450,2450,0
20240913,161100,1380109755,2450,2450,2450,2450,0
20240913,161000,1380109755,2450,2450,2450,2450,0
20240913,160900,1380109755,2450,2450,2450,2450,0
20240913,160800,1380109755,2450,2450,2450,2450,0
20240913,160700,1380109755,2450,2450,2450,2450,0
20240913,160600,1380109755,2450,2450,2450,2450,0
20240913,160500,1380109755,2450,2450,2450,2450,0
20240913,160400,1380109755,2450,2450,2450,2450,0
20240913,160300,1380109755,2450,2450,2450,2450,0
20240913,160200,1380109755,2450,2450,2450,2450,0
20240913,160100,1380109755,2450,2450,2450,2450,0
20240913,160000,1380109755,2450,2450,2450,2450,0
20240913,155900,1380109755,2450,2450,2450,2450,0
20240913,155800,1380109755,2450,2450,2450,2450,0
20240913,155700,1380109755,2450,2450,2450,2450,0
20240913,155600,1380109755,2450,2450,2450,2450,0
20240913,155500,1380109755,2450,2450,2450,2450,0
20240913,155400,1380109755,2450,2450,2450,2450,0
20240913,155300,1380109755,2450,2450,2450,2450,0
20240913,155200,1380109755,2450,2450,2450,2450,0
20240913,155100,1380109755,2450,2450,2450,2450,0
20240913,155000,1380109755,2450,2450,2450,2450,23506
20240913,154900,1380109755,2450,2450,2450,2450,0
20240913,154800,1380109755,2450,2450,2450,2450,0
20240913,154700,1380109755,2450,2450,2450,2450,0
20240913,154600,1380109755,2450,2450,2450,2450,0
20240913,154500,1380109755,2450,2450,2450,2450,0
20240913,154400,1380109755,2450,2450,2450,2450,0
20240913,154300,1380109755,2450,2450,2450,2450,0
20240913,154200,1380109755,2450,2450,2450,2450,0
20240913,154100,1380109755,2450,2450,2450,2450,0
20240913,154000,1380109755,2450,2450,2450,2450,0
20240913,153900,1380109755,2450,2450,2450,2450,0
20240913,153800,1380109755,2450,2450,2450,2450,0
20240913,153700,1380109755,2450,2450,2450,2450,0
20240913,153600,1380109755,2450,2450,2450,2450,0
20240913,153500,1380109755,2450,2450,2450,2450,0
20240913,153400,1380109755,2450,2450,2450,2450,0
20240913,153300,1380109755,2450,2450,2450,2450,0
20240913,153200,1380109755,2450,2450,2450,2450,0
20240913,153100,1380109755,2450,2450,2450,2450,0
20240913,153000,1380109755,2450,2450,2450,2450,23506
20240913,152900,1322520055,2520,2520,2520,2520,0
20240913,152800,1322520055,2520,2520,2520,2520,0
20240913,152700,1322520055,2520,2520,2520,2520,0
20240913,152600,1322520055,2520,2520,2520,2520,0
20240913,152500,1322520055,2520,2520,2520,2520,0
20240913,152400,1322520055,2520,2520,2520,2520,0
20240913,152300,1322520055,2520,2520,2520,2520,0
20240913,152200,1322520055,2520,2520,2520,2520,0
20240913,152100,1322520055,2520,2520,2520,2520,0
20240913,152000,1322520055,2520,2520,2520,2520,0
20240913,151900,1322520055,2520,2515,2520,2515,2734
20240913,151800,1315632200,2515,2520,2520,2515,1184
20240913,151700,1312649435,2525,2530,2530,2520,9
20240913,151600,1312626705,2525,2525,2530,2520,87
20240913,151500,1312407045,2525,2530,2530,2520,26
20240913,151400,1312341440,2530,2520,2530,2515,2891
20240913,151300,1305033710,2525,2510,2530,2505,443
20240913,151200,1303920070,2505,2510,2510,2505,23
20240913,151100,1303862405,2505,2505,2530,2500,3181
20240913,151000,1295896770,2505,2505,2535,2505,1984
20240913,150900,1290902000,2505,2510,2510,2505,1329
20240913,150800,1287566230,2510,2520,2520,2510,636
20240913,150700,1285965110,2520,2520,2525,2515,298
20240913,150600,1285214190,2515,2515,2515,2510,607
20240913,150500,1283687615,2515,2520,2520,2510,1204
20240913,150400,1280660600,2515,2515,2520,2515,41
20240913,150300,1280557305,2515,2515,2530,2515,45
20240913,150200,1280444100,2515,2515,2515,2515,1
20240913,150100,1280441585,2515,2530,2530,2510,1230
20240913,150000,1277343750,2535,2545,2560,2535,481
20240913,145900,1276121640,2575,2525,2575,2505,5346
20240913,145800,1262456885,2530,2490,2530,2490,9368
20240913,145700,1238839905,2495,2495,2495,2490,456
20240913,145600,1237704225,2490,2500,2500,2490,3939
20240913,145500,1227865135,2505,2500,2505,2500,58
20240913,145400,1227719850,2505,2505,2505,2505,165
20240913,145300,1227306525,2505,2500,2505,2500,60
20240913,145200,1227156275,2505,2500,2505,2500,237
20240913,145100,1226563770,2500,2495,2500,2490,3439
20240913,145000,1217991750,2495,2515,2515,2495,686
20240913,144900,1216274900,2510,2515,2515,2505,1322
20240913,144800,1212959135,2515,2520,2525,2515,113
20240913,144700,1212674695,2525,2520,2525,2520,457
20240913,144600,1211523045,2520,2520,2520,2520,500
20240913,144500,1210263045,2520,2520,2520,2520,100
20240913,144400,1210011045,2520,2515,2520,2515,201
20240913,144300,1209504625,2510,2525,2525,2510,24
20240913,144200,1209444040,2525,2520,2525,2510,2119
20240913,144100,1204124495,2520,2520,2520,2520,697
20240913,144000,1202368055,2515,2515,2515,2515,4
20240913,143900,1202357995,2510,2510,2510,2510,0
20240913,143800,1202357995,2510,2510,2510,2510,1165
20240913,143700,1199433845,2520,2520,2520,2520,31
20240913,143600,1199355725,2510,2510,2510,2510,2024
20240913,143500,1194275485,2515,2515,2515,2515,88
20240913,143400,1194054165,2515,2515,2515,2515,292
20240913,143300,1193319785,2520,2520,2520,2520,180
20240913,143200,1192866185,2520,2525,2525,2520,654
20240913,143100,1191216545,2525,2525,2525,2525,80
20240913,143000,1191014545,2525,2520,2525,2510,380
20240913,142900,1190056145,2520,2525,2525,2520,21
20240913,142800,1190003220,2510,2510,2510,2510,10
20240913,142700,1189978120,2525,2525,2525,2525,0
20240913,142600,1189978120,2525,2525,2525,2525,0
20240913,142500,1189978120,2525,2520,2525,2520,10
20240913,142400,1189952895,2525,2505,2525,2505,286
20240913,142300,1189234885,2510,2510,2510,2510,0
20240913,142200,1189234885,2510,2510,2510,2505,336
20240913,142100,1188392025,2500,2505,2505,2500,500
20240913,142000,1187141985,2500,2505,2505,2500,307
20240913,141900,1186372970,2510,2510,2510,2510,11
20240913,141800,1186345360,2510,2510,2510,2510,0
20240913,141700,1186345360,2510,2500,2510,2500,501
20240913,141600,1185090550,2500,2505,2505,2500,410
20240913,141500,1184065525,2505,2505,2505,2505,71
20240913,141400,1183887670,2510,2500,2510,2500,13
20240913,141300,1183855050,2500,2500,2500,2500,685
20240913,141200,1182142550,2515,2500,2515,2500,685
20240913,141100,1180430035,2500,2500,2500,2500,322
20240913,141000,1179625035,2505,2510,2510,2505,1302
20240913,140900,1176357475,2510,2515,2515,2510,803
20240913,140800,1174341910,2520,2510,2520,2510,225
20240913,140700,1173777150,2510,2525,2525,2510,99
20240913,140600,1173528280,2520,2520,2520,2520,2187
20240913,140500,1168017040,2525,2525,2530,2525,1257
20240913,140400,1164838800,2525,2515,2525,2515,329
20240913,140300,1164011095,2510,2510,2515,2510,1331
20240913,140200,1160667100,2510,2505,2510,2505,17
20240913,140100,1160624505,2505,2500,2505,2500,1084
20240913,140000,1157911505,2500,2500,2500,2500,17
20240913,135900,1157869005,2500,2500,2500,2500,0
20240913,135800,1157869005,2500,2500,2500,2500,60
20240913,135700,1157719005,2495,2500,2500,2495,197
20240913,135600,1157227185,2500,2510,2510,2500,506
20240913,135500,1155962125,2500,2510,2510,2500,813
20240913,135400,1153924535,2510,2510,2510,2510,3
20240913,135300,1153917005,2510,2510,2515,2495,2788
20240913,135200,1146905600,2510,2495,2510,2495,3037
20240913,135100,1139297385,2485,2490,2490,2485,558
20240913,135000,1137907975,2495,2490,2495,2490,500
20240913,134900,1136662965,2490,2495,2495,2490,451
20240913,134800,1135539725,2490,2495,2495,2490,481
20240913,134700,1134342025,2495,2495,2495,2495,1169
20240913,134600,1131425370,2495,2495,2495,2495,252
20240913,134500,1130796630,2490,2485,2490,2485,1082
20240913,134400,1128107445,2485,2485,2485,2485,74
20240913,134300,1127923555,2485,2485,2485,2485,24
20240913,134200,1127863915,2485,2470,2485,2470,3666
20240913,134100,1118780860,2470,2470,2470,2470,2553
20240913,134000,1112474950,2470,2460,2470,2460,1511
20240913,133900,1108753500,2470,2475,2475,2460,3556
20240913,133800,1100003940,2470,2475,2475,2470,439
20240913,133700,1098918020,2475,2475,2475,2455,401
20240913,133600,1097932295,2475,2480,2480,2450,9423
20240913,133500,1074793870,2480,2460,2480,2450,3052
20240913,133400,1067294685,2465,2480,2480,2455,5891
20240913,133300,1052764305,2480,2505,2505,2480,4470
20240913,133200,1041624835,2500,2505,2515,2500,3014
20240913,133100,1034069860,2505,2525,2525,2500,20355
20240913,133000,983075005,2525,2530,2530,2525,5183
20240913,132900,969973790,2530,2530,2530,2530,1058
20240913,132800,967297050,2530,2530,2530,2530,18
20240913,132700,967251510,2535,2540,2540,2535,232
20240913,132600,966663230,2540,2545,2545,2540,2263
20240913,132500,960914965,2545,2545,2545,2545,16
20240913,132400,960874245,2545,2545,2545,2545,1700
20240913,132300,956547745,2550,2550,2550,2550,224
20240913,132200,955976545,2550,2550,2550,2550,812
20240913,132100,953905945,2550,2550,2550,2550,174
20240913,132000,953462245,2550,2550,2550,2550,30
20240913,131900,953385745,2550,2560,2560,2550,345
20240913,131800,952505545,2550,2550,2550,2550,0
20240913,131700,952505545,2550,2550,2550,2550,0
20240913,131600,952505545,2550,2550,2555,2550,4
20240913,131500,952495340,2555,2560,2560,2555,3
20240913,131400,952487665,2555,2555,2555,2555,1000
20240913,131300,949932665,2555,2550,2555,2550,1151
20240913,131200,946993500,2545,2555,2555,2545,367
20240913,131100,946058010,2545,2545,2545,2545,47
20240913,131000,945938395,2560,2555,2560,2545,19
20240913,130900,945889850,2555,2545,2555,2545,343
20240913,130800,945014550,2545,2545,2560,2545,210
20240913,130700,944478025,2560,2555,2560,2545,6544
20240913,130600,927793300,2560,2555,2560,2555,1001
20240913,130500,925235740,2565,2565,2565,2565,1
20240913,130400,925233175,2560,2565,2565,2560,914
20240913,130300,922893230,2565,2565,2565,2565,25
20240913,130200,922829105,2565,2565,2565,2560,32
20240913,130100,922747030,2570,2570,2570,2565,111
20240913,130000,922462260,2570,2570,2570,2570,0
20240913,125900,922462260,2570,2560,2570,2560,121
20240913,125800,922152490,2570,2570,2570,2570,1
20240913,125700,922149920,2570,2555,2570,2555,4
20240913,125600,922139685,2570,2555,2570,2555,2
20240913,125500,922134560,2555,2555,2555,2555,1
20240913,125400,922132005,2570,2560,2570,2555,608
20240913,125300,920578460,2570,2570,2570,2570,0
20240913,125200,920578460,2570,2565,2570,2565,446
20240913,125100,919434465,2570,2570,2570,2570,2
20240913,125000,919429325,2570,2575,2575,2570,224
20240913,124900,918853635,2570,2570,2575,2570,659
20240913,124800,917160000,2570,2570,2570,2570,0
20240913,124700,917160000,2570,2570,2570,2570,90
20240913,124600,916928700,2570,2570,2570,2570,0
20240913,124500,916928700,2570,2570,2570,2570,500
20240913,124400,915643700,2555,2555,2555,2555,120
20240913,124300,915337100,2560,2565,2565,2560,2223
20240913,124200,909640235,2570,2570,2570,2570,0
20240913,124100,909640235,2570,2570,2570,2570,2
20240913,124000,909635095,2570,2570,2570,2570,496
20240913,123900,908360375,2565,2570,2570,2565,51
20240913,123800,908229555,2570,2570,2570,2570,0
20240913,123700,908229555,2570,2570,2570,2570,3
20240913,123600,908221845,2570,2570,2570,2570,0
20240913,123500,908221845,2570,2565,2570,2565,478
20240913,123400,906995770,2565,2570,2570,2565,646
20240913,123300,905338555,2570,2570,2570,2570,1989
20240913,123200,900226825,2570,2570,2575,2570,12
20240913,123100,900195980,2575,2575,2575,2575,0
20240913,123000,900195980,2575,2575,2575,2575,0
20240913,122900,900195980,2575,2575,2575,2575,0
20240913,122800,900195980,2575,2570,2575,2570,497
20240913,122700,898918685,2570,2570,2570,2570,1
20240913,122600,898916115,2560,2565,2565,2560,430
20240913,122500,897813175,2565,2565,2565,2565,113
20240913,122400,897523330,2565,2565,2565,2565,36
20240913,122300,897430990,2565,2565,2565,2565,1
20240913,122200,897428425,2565,2565,2565,2565,0
20240913,122100,897428425,2565,2565,2565,2565,0
20240913,122000,897428425,2565,2565,2565,2565,0
20240913,121900,897428425,2565,2560,2565,2560,5
20240913,121800,897415610,2560,2565,2570,2560,3104
20240913,121700,889465345,2565,2565,2565,2565,300
20240913,121600,888695845,2565,2570,2570,2565,201
20240913,121500,888180275,2570,2570,2570,2565,402
20240913,121400,887148635,2570,2570,2570,2570,0
20240913,121300,887148635,2570,2570,2570,2570,0
20240913,121200,887148635,2570,2560,2570,2560,5473
20240913,121100,873133175,2560,2560,2560,2560,0
20240913,121000,873133175,2560,2555,2560,2555,201
20240913,120900,872619615,2555,2555,2560,2555,3
20240913,120800,872611945,2560,2560,2560,2555,10
20240913,120700,872586360,2560,2560,2560,2560,0
20240913,120600,872586360,2560,2560,2560,2560,1
20240913,120500,872583800,2555,2560,2560,2555,1444
20240913,120400,868890570,2560,2560,2560,2560,1154
20240913,120300,865936330,2560,2560,2560,2560,168
20240913,120200,865506250,2560,2560,2560,2560,0
20240913,120100,865506250,2560,2555,2560,2555,11
20240913,120000,865478095,2560,2560,2560,2560,51
20240913,115900,865347535,2555,2555,2555,2555,0
20240913,115800,865347535,2555,2560,2560,2555,850
20240913,115700,863175740,2565,2565,2565,2565,0
20240913,115600,863175740,2565,2565,2565,2565,0
20240913,115500,863175740,2565,2565,2565,2560,93
20240913,115400,862937200,2565,2560,2565,2560,6
20240913,115300,862921835,2560,2560,2560,2560,595
20240913,115200,861398635,2560,2560,2560,2560,75
20240913,115100,861206635,2565,2585,2585,2565,4417
20240913,115000,849876700,2585,2585,2585,2580,46
20240913,114900,849757950,2585,2575,2585,2575,867
20240913,114800,847522875,2575,2575,2575,2575,8
20240913,114700,847502275,2570,2570,2570,2560,597
20240913,114600,845972985,2570,2570,2570,2570,0
20240913,114500,845972985,2570,2570,2570,2570,3
20240913,114400,845965275,2555,2560,2560,2555,630
20240913,114300,844354925,2585,2585,2585,2585,0
20240913,114200,844354925,2585,2565,2585,2565,525
20240913,114100,843008200,2570,2570,2570,2570,0
20240913,114000,843008200,2570,2570,2570,2570,100
20240913,113900,842751200,2590,2590,2590,2590,610
20240913,113800,841171300,2590,2580,2590,2570,103
20240913,113700,840905550,2595,2580,2595,2580,21
20240913,113600,840851325,2595,2595,2595,2585,69
20240913,113500,840672540,2595,2575,2595,2570,327
20240913,113400,839831025,2575,2575,2575,2575,0
20240913,113300,839831025,2575,2575,2575,2575,0
20240913,113200,839831025,2575,2575,2575,2575,3
20240913,113100,839823300,2575,2575,2575,2575,3
20240913,113000,839815575,2600,2600,2600,2600,0
20240913,112900,839815575,2600,2580,2600,2580,2301
20240913,112800,833838460,2570,2570,2570,2570,1053
20240913,112700,831132250,2575,2580,2580,2575,410
20240913,112600,830075450,2580,2580,2580,2580,384
20240913,112500,829084730,2595,2595,2595,2595,3
20240913,112400,829076945,2580,2580,2580,2580,132
20240913,112300,828736385,2580,2580,2580,2580,7
20240913,112200,828718325,2580,2585,2585,2580,15
20240913,112100,828679565,2590,2590,2590,2590,0
20240913,112000,828679565,2590,2590,2590,2590,38
20240913,111900,828581145,2610,2595,2610,2590,3746
20240913,111800,818846485,2600,2600,2605,2600,1309
20240913,111700,815443070,2600,2600,2600,2600,393
20240913,111600,814421270,2600,2600,2600,2580,3640
20240913,111500,805026070,2595,2575,2595,2575,4636
20240913,111400,793028095,2575,2565,2575,2560,463
20240913,111300,791841990,2575,2575,2575,2565,1161
20240913,111200,788862005,2570,2570,2570,2565,100
20240913,111100,788605010,2565,2565,2570,2565,2306
20240913,111000,782690080,2565,2555,2575,2555,2510
20240913,110900,776242720,2550,2550,2550,2550,0
20240913,110800,776242720,2550,2550,2550,2550,0
20240913,110700,776242720,2550,2550,2550,2550,0
20240913,110600,776242720,2550,2550,2550,2550,19
20240913,110500,776194270,2560,2560,2560,2540,10
20240913,110400,776168750,2560,2560,2560,2560,310
20240913,110300,775375150,2560,2550,2560,2550,53
20240913,110200,775239910,2535,2535,2535,2535,300
20240913,110100,774479410,2550,2550,2550,2550,3
20240913,110000,774471760,2545,2535,2545,2535,487
20240913,105900,773233785,2530,2545,2545,2530,6
20240913,105800,773218530,2540,2545,2545,2525,3214
20240913,105700,765095395,2540,2535,2540,2535,212
20240913,105600,764557895,2535,2530,2535,2525,4118
20240913,105500,754154600,2530,2545,2545,2530,10060
20240913,105400,728636245,2545,2550,2550,2545,1700
20240913,105300,724308725,2550,2555,2555,2550,4280
20240913,105200,713380960,2565,2560,2565,2560,415
20240913,105100,712317360,2555,2550,2555,2550,350
20240913,105000,711424110,2550,2550,2550,2550,0
20240913,104900,711424110,2550,2550,2550,2545,1419
20240913,104800,707807160,2545,2545,2545,2545,100
20240913,104700,707552660,2540,2540,2540,2540,0
20240913,104600,707552660,2540,2545,2545,2540,13
20240913,104500,707519580,2545,2540,2555,2540,142
20240913,104400,707158680,2540,2540,2540,2540,0
20240913,104300,707158680,2540,2540,2540,2540,0
20240913,104200,707158680,2540,2540,2540,2540,54
20240913,104100,707021520,2540,2540,2540,2540,1
20240913,104000,707018980,2545,2545,2545,2545,701
20240913,103900,705234935,2555,2555,2555,2555,12
20240913,103800,705204275,2555,2555,2555,2555,20
20240913,103700,705153175,2545,2550,2550,2545,1034
20240913,103600,702516645,2535,2535,2535,2535,0
20240913,103500,702516645,2535,2545,2555,2535,1227
20240913,103400,699402075,2540,2550,2550,2540,11
20240913,103300,699374035,2550,2540,2550,2540,601
20240913,103200,697847480,2540,2550,2550,2540,1598
20240913,103100,693783390,2555,2550,2555,2550,869
20240913,103000,691566840,2555,2555,2555,2555,181
20240913,102900,691104385,2555,2570,2570,2555,859
20240913,102800,688905530,2560,2555,2560,2555,658
20240913,102700,687221840,2570,2570,2570,2570,40
20240913,102600,687119040,2570,2570,2570,2570,0
20240913,102500,687119040,2570,2570,2570,2570,78
20240913,102400,686918580,2570,2560,2570,2560,4272
20240913,102300,675974520,2565,2565,2570,2560,2540
20240913,102200,669460915,2560,2560,2565,2560,1022
20240913,102100,666844585,2560,2560,2560,2560,2
20240913,102000,666839465,2550,2550,2560,2550,3207
20240913,101900,658649350,2550,2550,2550,2550,2
20240913,101800,658644250,2550,2545,2550,2540,3923
20240913,101700,648659225,2550,2545,2550,2545,677
20240913,101600,646936205,2550,2545,2550,2545,1075
20240913,101500,644199820,2545,2545,2545,2545,152
20240913,101400,643812980,2545,2545,2545,2535,731
20240913,101300,641955395,2545,2535,2545,2530,1273
20240913,101200,638723325,2545,2550,2550,2535,902
20240913,101100,636433230,2530,2535,2540,2530,3966
20240913,101000,626377475,2535,2545,2545,2520,11359
20240913,100900,597565300,2545,2560,2565,2545,7029
20240913,100800,579618335,2560,2570,2570,2560,770
20240913,100700,577647040,2560,2570,2570,2560,2830
20240913,100600,570392075,2570,2560,2570,2560,1759
20240913,100500,565878965,2560,2570,2575,2560,661
20240913,100400,564185585,2575,2570,2580,2565,1667
20240913,100300,559901390,2570,2555,2570,2555,1271
20240913,100200,556651790,2555,2585,2585,2555,10955
20240913,100100,528643870,2590,2565,2590,2560,3764
20240913,100000,518999090,2565,2585,2595,2565,9446
20240913,095900,494717455,2595,2590,2595,2590,183
20240913,095800,494243475,2590,2590,2590,2590,52
20240913,095700,494108795,2590,2590,2590,2580,102
20240913,095600,493844625,2595,2595,2595,2575,3062
20240913,095500,485956305,2575,2585,2595,2575,4112
20240913,095400,475339150,2595,2600,2600,2585,2545
20240913,095300,468750210,2600,2595,2600,2595,56
20240913,095200,468604885,2595,2595,2595,2595,1
20240913,095100,468602290,2610,2610,2610,2610,1
20240913,095000,468599680,2585,2600,2605,2585,5797
20240913,094900,453513405,2600,2600,2600,2600,0
20240913,094800,453513405,2600,2595,2600,2595,1164
20240913,094700,450492325,2595,2590,2595,2590,258
20240913,094600,449822855,2590,2590,2590,2590,369
20240913,094500,448867145,2595,2590,2595,2590,244
20240913,094400,448235145,2600,2600,2600,2600,100
20240913,094300,447975145,2605,2590,2605,2590,1213
20240913,094200,444822120,2590,2580,2590,2580,651
20240913,094100,443137540,2580,2595,2595,2580,13
20240913,094000,443103835,2595,2580,2595,2580,186
20240913,093900,442623120,2570,2605,2605,2570,11948
20240913,093800,411795100,2605,2590,2605,2585,3389
20240913,093700,403021020,2590,2590,2600,2580,5451
20240913,093600,388929275,2585,2585,2590,2580,2333
20240913,093500,382910040,2575,2585,2610,2575,2023
20240913,093400,377675335,2585,2585,2590,2575,1104
20240913,093300,374821005,2585,2590,2595,2570,4282
20240913,093200,363806250,2570,2600,2610,2570,4820
20240913,093100,351363630,2600,2590,2610,2585,7315
20240913,093000,332413910,2590,2590,2595,2585,3141
20240913,092900,324281035,2570,2600,2600,2570,15783
20240913,092800,283664465,2595,2625,2625,2595,8444
20240913,092700,261649260,2630,2635,2645,2630,1876
20240913,092600,256696715,2635,2640,2640,2635,1154
20240913,092500,253655795,2640,2635,2640,2630,2770
20240913,092400,246363325,2635,2650,2650,2625,2637
20240913,092300,239415695,2650,2640,2650,2640,16
20240913,092200,239373395,2650,2655,2680,2640,1551
20240913,092100,235258125,2655,2650,2655,2635,1795
20240913,092000,230523950,2645,2645,2650,2630,10592
20240913,091900,202598140,2655,2665,2665,2645,11659
20240913,091800,171688205,2655,2670,2670,2650,2868
20240913,091700,164079155,2655,2670,2680,2650,20139
20240913,091600,110616545,2670,2685,2685,2670,4383
20240913,091500,98898410,2685,2695,2695,2685,2650
20240913,091400,91766105,2700,2700,2700,2700,1755
20240913,091300,87027605,2705,2710,2710,2705,153
20240913,091200,86613730,2705,2705,2705,2705,37
20240913,091100,86513645,2705,2705,2705,2700,661
20240913,091000,84726065,2705,2715,2715,2705,1413
20240913,090900,80903680,2715,2715,2715,2715,2
20240913,090800,80898250,2700,2710,2710,2700,1356
20240913,090700,77234930,2700,2710,2710,2700,1474
20240913,090600,73246390,2700,2705,2705,2700,209
20240913,090500,72682045,2705,2715,2715,2705,72
20240913,090400,72486875,2715,2700,2715,2700,2407
20240913,090300,65963950,2695,2715,2725,2695,1680
20240913,090200,61411940,2710,2705,2725,2705,1245
20240913,090100,58039315,2705,2700,2745,2700,5809
20240913,090000,42252680,2700,2710,2720,2675,15619