KissMeData/030530/min/candle-20240904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240904,191100,785609190,2550,2550,2550,2550,7349
20240904,191000,785609190,2550,2550,2550,2550,0
20240904,190900,785609190,2550,2550,2550,2550,0
20240904,190800,785609190,2550,2550,2550,2550,0
20240904,190700,785609190,2550,2550,2550,2550,0
20240904,190600,785609190,2550,2550,2550,2550,0
20240904,190500,785609190,2550,2550,2550,2550,0
20240904,190400,785609190,2550,2550,2550,2550,0
20240904,190300,785609190,2550,2550,2550,2550,0
20240904,190200,785609190,2550,2550,2550,2550,0
20240904,190100,785609190,2550,2550,2550,2550,0
20240904,190000,785609190,2550,2550,2550,2550,0
20240904,185900,785609190,2550,2550,2550,2550,0
20240904,185800,785609190,2550,2550,2550,2550,0
20240904,185700,785609190,2550,2550,2550,2550,0
20240904,185600,785609190,2550,2550,2550,2550,0
20240904,185500,785609190,2550,2550,2550,2550,0
20240904,185400,785609190,2550,2550,2550,2550,0
20240904,185300,785609190,2550,2550,2550,2550,0
20240904,185200,785609190,2550,2550,2550,2550,0
20240904,185100,785609190,2550,2550,2550,2550,0
20240904,185000,785609190,2550,2550,2550,2550,0
20240904,184900,785609190,2550,2550,2550,2550,0
20240904,184800,785609190,2550,2550,2550,2550,0
20240904,184700,785609190,2550,2550,2550,2550,0
20240904,184600,785609190,2550,2550,2550,2550,0
20240904,184500,785609190,2550,2550,2550,2550,0
20240904,184400,785609190,2550,2550,2550,2550,0
20240904,184300,785609190,2550,2550,2550,2550,0
20240904,184200,785609190,2550,2550,2550,2550,0
20240904,184100,785609190,2550,2550,2550,2550,7349
20240904,184000,785609190,2550,2550,2550,2550,0
20240904,183900,785609190,2550,2550,2550,2550,0
20240904,183800,785609190,2550,2550,2550,2550,0
20240904,183700,785609190,2550,2550,2550,2550,0
20240904,183600,785609190,2550,2550,2550,2550,0
20240904,183500,785609190,2550,2550,2550,2550,0
20240904,183400,785609190,2550,2550,2550,2550,0
20240904,183300,785609190,2550,2550,2550,2550,0
20240904,183200,785609190,2550,2550,2550,2550,0
20240904,183100,785609190,2550,2550,2550,2550,0
20240904,183000,785609190,2550,2550,2550,2550,0
20240904,182900,785609190,2550,2550,2550,2550,0
20240904,182800,785609190,2550,2550,2550,2550,0
20240904,182700,785609190,2550,2550,2550,2550,0
20240904,182600,785609190,2550,2550,2550,2550,0
20240904,182500,785609190,2550,2550,2550,2550,0
20240904,182400,785609190,2550,2550,2550,2550,0
20240904,182300,785609190,2550,2550,2550,2550,0
20240904,182200,785609190,2550,2550,2550,2550,0
20240904,182100,785609190,2550,2550,2550,2550,0
20240904,182000,785609190,2550,2550,2550,2550,0
20240904,181900,785609190,2550,2550,2550,2550,0
20240904,181800,785609190,2550,2550,2550,2550,0
20240904,181700,785609190,2550,2550,2550,2550,0
20240904,181600,785609190,2550,2550,2550,2550,0
20240904,181500,785609190,2550,2550,2550,2550,0
20240904,181400,785609190,2550,2550,2550,2550,0
20240904,181300,785609190,2550,2550,2550,2550,0
20240904,181200,785609190,2550,2550,2550,2550,0
20240904,181100,785609190,2550,2550,2550,2550,7349
20240904,181000,785609190,2550,2550,2550,2550,0
20240904,180900,785609190,2550,2550,2550,2550,0
20240904,180800,785609190,2550,2550,2550,2550,0
20240904,180700,785609190,2550,2550,2550,2550,0
20240904,180600,785609190,2550,2550,2550,2550,0
20240904,180500,785609190,2550,2550,2550,2550,0
20240904,180400,785609190,2550,2550,2550,2550,0
20240904,180300,785609190,2550,2550,2550,2550,0
20240904,180200,785609190,2550,2550,2550,2550,0
20240904,180100,785609190,2550,2550,2550,2550,0
20240904,180000,785609190,2550,2550,2550,2550,0
20240904,175900,785609190,2550,2550,2550,2550,0
20240904,175800,785609190,2550,2550,2550,2550,0
20240904,175700,785609190,2550,2550,2550,2550,0
20240904,175600,785609190,2550,2550,2550,2550,0
20240904,175500,785609190,2550,2550,2550,2550,0
20240904,175400,785609190,2550,2550,2550,2550,0
20240904,175300,785609190,2550,2550,2550,2550,0
20240904,175200,785609190,2550,2550,2550,2550,0
20240904,175100,785609190,2550,2550,2550,2550,0
20240904,175000,785609190,2550,2550,2550,2550,0
20240904,174900,785609190,2550,2550,2550,2550,0
20240904,174800,785609190,2550,2550,2550,2550,0
20240904,174700,785609190,2550,2550,2550,2550,0
20240904,174600,785609190,2550,2550,2550,2550,0
20240904,174500,785609190,2550,2550,2550,2550,0
20240904,174400,785609190,2550,2550,2550,2550,0
20240904,174300,785609190,2550,2550,2550,2550,0
20240904,174200,785609190,2550,2550,2550,2550,0
20240904,174100,785609190,2550,2550,2550,2550,7349
20240904,174000,785609190,2550,2550,2550,2550,0
20240904,173900,785609190,2550,2550,2550,2550,0
20240904,173800,785609190,2550,2550,2550,2550,0
20240904,173700,785609190,2550,2550,2550,2550,0
20240904,173600,785609190,2550,2550,2550,2550,0
20240904,173500,785609190,2550,2550,2550,2550,0
20240904,173400,785609190,2550,2550,2550,2550,0
20240904,173300,785609190,2550,2550,2550,2550,0
20240904,173200,785609190,2550,2550,2550,2550,0
20240904,173100,785609190,2550,2550,2550,2550,0
20240904,173000,785609190,2550,2550,2550,2550,0
20240904,172900,785609190,2550,2550,2550,2550,0
20240904,172800,785609190,2550,2550,2550,2550,0
20240904,172700,785609190,2550,2550,2550,2550,0
20240904,172600,785609190,2550,2550,2550,2550,0
20240904,172500,785609190,2550,2550,2550,2550,0
20240904,172400,785609190,2550,2550,2550,2550,0
20240904,172300,785609190,2550,2550,2550,2550,0
20240904,172200,785609190,2550,2550,2550,2550,0
20240904,172100,785609190,2550,2550,2550,2550,0
20240904,172000,785609190,2550,2550,2550,2550,0
20240904,171900,785609190,2550,2550,2550,2550,0
20240904,171800,785609190,2550,2550,2550,2550,0
20240904,171700,785609190,2550,2550,2550,2550,0
20240904,171600,785609190,2550,2550,2550,2550,0
20240904,171500,785609190,2550,2550,2550,2550,0
20240904,171400,785609190,2550,2550,2550,2550,0
20240904,171300,785609190,2550,2550,2550,2550,0
20240904,171200,785609190,2550,2550,2550,2550,0
20240904,171100,785609190,2550,2550,2550,2550,7349
20240904,171000,785609190,2550,2550,2550,2550,0
20240904,170900,785609190,2550,2550,2550,2550,0
20240904,170800,785609190,2550,2550,2550,2550,0
20240904,170700,785609190,2550,2550,2550,2550,0
20240904,170600,785609190,2550,2550,2550,2550,0
20240904,170500,785609190,2550,2550,2550,2550,0
20240904,170400,785609190,2550,2550,2550,2550,0
20240904,170300,785609190,2550,2550,2550,2550,0
20240904,170200,785609190,2550,2550,2550,2550,0
20240904,170100,785609190,2550,2550,2550,2550,0
20240904,170000,785609190,2550,2550,2550,2550,0
20240904,165900,785609190,2550,2550,2550,2550,0
20240904,165800,785609190,2550,2550,2550,2550,0
20240904,165700,785609190,2550,2550,2550,2550,0
20240904,165600,785609190,2550,2550,2550,2550,0
20240904,165500,785609190,2550,2550,2550,2550,0
20240904,165400,785609190,2550,2550,2550,2550,0
20240904,165300,785609190,2550,2550,2550,2550,0
20240904,165200,785609190,2550,2550,2550,2550,0
20240904,165100,785609190,2550,2550,2550,2550,0
20240904,165000,785609190,2550,2550,2550,2550,0
20240904,164900,785609190,2550,2550,2550,2550,0
20240904,164800,785609190,2550,2550,2550,2550,0
20240904,164700,785609190,2550,2550,2550,2550,0
20240904,164600,785609190,2550,2550,2550,2550,0
20240904,164500,785609190,2550,2550,2550,2550,0
20240904,164400,785609190,2550,2550,2550,2550,0
20240904,164300,785609190,2550,2550,2550,2550,0
20240904,164200,785609190,2550,2550,2550,2550,0
20240904,164100,785609190,2550,2550,2550,2550,7349
20240904,164000,785609190,2550,2550,2550,2550,0
20240904,163900,785609190,2550,2550,2550,2550,0
20240904,163800,785609190,2550,2550,2550,2550,0
20240904,163700,785609190,2550,2550,2550,2550,0
20240904,163600,785609190,2550,2550,2550,2550,0
20240904,163500,785609190,2550,2550,2550,2550,0
20240904,163400,785609190,2550,2550,2550,2550,0
20240904,163300,785609190,2550,2550,2550,2550,0
20240904,163200,785609190,2550,2550,2550,2550,0
20240904,163100,785609190,2550,2550,2550,2550,0
20240904,163000,785609190,2550,2550,2550,2550,0
20240904,162900,785609190,2550,2550,2550,2550,0
20240904,162800,785609190,2550,2550,2550,2550,0
20240904,162700,785609190,2550,2550,2550,2550,0
20240904,162600,785609190,2550,2550,2550,2550,0
20240904,162500,785609190,2550,2550,2550,2550,0
20240904,162400,785609190,2550,2550,2550,2550,0
20240904,162300,785609190,2550,2550,2550,2550,0
20240904,162200,785609190,2550,2550,2550,2550,0
20240904,162100,785609190,2550,2550,2550,2550,0
20240904,162000,785609190,2550,2550,2550,2550,0
20240904,161900,785609190,2550,2550,2550,2550,0
20240904,161800,785609190,2550,2550,2550,2550,0
20240904,161700,785609190,2550,2550,2550,2550,0
20240904,161600,785609190,2550,2550,2550,2550,0
20240904,161500,785609190,2550,2550,2550,2550,0
20240904,161400,785609190,2550,2550,2550,2550,0
20240904,161300,785609190,2550,2550,2550,2550,0
20240904,161200,785609190,2550,2550,2550,2550,0
20240904,161100,785609190,2550,2550,2550,2550,7349
20240904,161000,785609190,2550,2550,2550,2550,0
20240904,160900,785609190,2550,2550,2550,2550,0
20240904,160800,785609190,2550,2550,2550,2550,0
20240904,160700,785609190,2550,2550,2550,2550,0
20240904,160600,785609190,2550,2550,2550,2550,0
20240904,160500,785609190,2550,2550,2550,2550,0
20240904,160400,785609190,2550,2550,2550,2550,0
20240904,160300,785609190,2550,2550,2550,2550,0
20240904,160200,785609190,2550,2550,2550,2550,0
20240904,160100,785609190,2550,2550,2550,2550,0
20240904,160000,785609190,2550,2550,2550,2550,0
20240904,155900,785609190,2550,2550,2550,2550,0
20240904,155800,785609190,2550,2550,2550,2550,0
20240904,155700,785609190,2550,2550,2550,2550,0
20240904,155600,785609190,2550,2550,2550,2550,0
20240904,155500,785609190,2550,2550,2550,2550,0
20240904,155400,785609190,2550,2550,2550,2550,0
20240904,155300,785609190,2550,2550,2550,2550,0
20240904,155200,785609190,2550,2550,2550,2550,0
20240904,155100,785609190,2550,2550,2550,2550,0
20240904,155000,785609190,2550,2550,2550,2550,0
20240904,154900,785609190,2550,2550,2550,2550,0
20240904,154800,785609190,2550,2550,2550,2550,0
20240904,154700,785609190,2550,2550,2550,2550,0
20240904,154600,785609190,2550,2550,2550,2550,0
20240904,154500,785609190,2550,2550,2550,2550,0
20240904,154400,785609190,2550,2550,2550,2550,0
20240904,154300,785609190,2550,2550,2550,2550,0
20240904,154200,785609190,2550,2550,2550,2550,0
20240904,154100,785609190,2550,2550,2550,2550,7349
20240904,154000,785609190,2550,2550,2550,2550,0
20240904,153900,785609190,2550,2550,2550,2550,0
20240904,153800,785609190,2550,2550,2550,2550,0
20240904,153700,785609190,2550,2550,2550,2550,0
20240904,153600,785609190,2550,2550,2550,2550,0
20240904,153500,785609190,2550,2550,2550,2550,0
20240904,153400,785609190,2550,2550,2550,2550,0
20240904,153300,785609190,2550,2550,2550,2550,0
20240904,153200,785609190,2550,2550,2550,2550,0
20240904,153100,785609190,2550,2550,2550,2550,0
20240904,153000,785609190,2550,2550,2550,2550,7349
20240904,152900,766869240,2550,2550,2550,2550,0
20240904,152800,766869240,2550,2550,2550,2550,0
20240904,152700,766869240,2550,2550,2550,2550,0
20240904,152600,766869240,2550,2550,2550,2550,0
20240904,152500,766869240,2550,2550,2550,2550,0
20240904,152400,766869240,2550,2550,2550,2550,0
20240904,152300,766869240,2550,2550,2550,2550,0
20240904,152200,766869240,2550,2550,2550,2550,0
20240904,152100,766869240,2550,2550,2550,2550,0
20240904,152000,766869240,2550,2550,2550,2550,0
20240904,151900,766869240,2550,2555,2555,2550,5000
20240904,151800,754118695,2555,2555,2560,2555,993
20240904,151700,751581565,2555,2555,2555,2550,2032
20240904,151600,746399815,2555,2555,2555,2550,356
20240904,151500,745490285,2550,2555,2560,2550,212
20240904,151400,744948915,2565,2555,2565,2550,2053
20240904,151300,739712570,2550,2560,2560,2550,1768
20240904,151200,735203895,2555,2565,2565,2555,7007
20240904,151100,717250940,2555,2555,2555,2555,0
20240904,151000,717250940,2555,2565,2565,2555,2946
20240904,150900,709721775,2555,2560,2560,2555,2000
20240904,150800,704603990,2565,2565,2565,2565,119
20240904,150700,704298755,2565,2565,2565,2565,227
20240904,150600,703716500,2565,2570,2570,2565,5210
20240904,150500,690351800,2570,2570,2570,2570,42
20240904,150400,690243860,2575,2570,2575,2570,25
20240904,150300,690179585,2575,2575,2575,2575,1
20240904,150200,690177010,2570,2570,2570,2570,0
20240904,150100,690177010,2570,2570,2570,2570,5
20240904,150000,690164160,2570,2570,2575,2570,13
20240904,145900,690130720,2575,2570,2575,2570,104
20240904,145800,689863425,2570,2570,2570,2570,271
20240904,145700,689166955,2575,2570,2575,2570,8426
20240904,145600,667511850,2560,2560,2560,2560,53
20240904,145500,667376170,2565,2565,2565,2565,50
20240904,145400,667247920,2565,2565,2565,2565,0
20240904,145300,667247920,2565,2565,2565,2565,0
20240904,145200,667247920,2565,2565,2565,2565,0
20240904,145100,667247920,2565,2565,2565,2565,0
20240904,145000,667247920,2565,2565,2565,2565,36
20240904,144900,667155580,2565,2565,2565,2565,5
20240904,144800,667142755,2560,2560,2560,2560,0
20240904,144700,667142755,2560,2565,2565,2560,521
20240904,144600,665806495,2565,2565,2565,2560,1507
20240904,144500,661941045,2560,2560,2560,2560,956
20240904,144400,659493685,2560,2560,2560,2555,1118
20240904,144300,656635405,2560,2560,2560,2560,1003
20240904,144200,654067725,2560,2565,2565,2560,6727
20240904,144100,636837970,2565,2570,2570,2565,1020
20240904,144000,634221570,2570,2570,2570,2570,0
20240904,143900,634221570,2570,2570,2570,2570,0
20240904,143800,634221570,2570,2570,2570,2570,0
20240904,143700,634221570,2570,2570,2570,2570,0
20240904,143600,634221570,2570,2570,2570,2570,0
20240904,143500,634221570,2570,2570,2570,2570,384
20240904,143400,633234690,2570,2570,2570,2570,100
20240904,143300,632977690,2575,2575,2575,2575,0
20240904,143200,632977690,2575,2575,2575,2575,0
20240904,143100,632977690,2575,2575,2575,2575,40
20240904,143000,632874690,2570,2570,2570,2570,0
20240904,142900,632874690,2570,2575,2575,2570,18
20240904,142800,632828425,2575,2575,2575,2575,7
20240904,142700,632810400,2575,2575,2575,2575,5
20240904,142600,632797525,2570,2570,2570,2570,0
20240904,142500,632797525,2570,2570,2570,2570,161
20240904,142400,632383755,2575,2570,2575,2570,2607
20240904,142300,625683665,2575,2575,2575,2575,1
20240904,142200,625681090,2575,2575,2575,2575,0
20240904,142100,625681090,2575,2575,2575,2575,0
20240904,142000,625681090,2575,2575,2575,2575,0
20240904,141900,625681090,2575,2575,2575,2575,0
20240904,141800,625681090,2575,2575,2575,2575,0
20240904,141700,625681090,2575,2565,2575,2560,2569
20240904,141600,619091560,2565,2575,2575,2565,1546
20240904,141500,615123925,2575,2575,2575,2575,0
20240904,141400,615123925,2575,2575,2575,2575,140
20240904,141300,614763425,2580,2580,2580,2580,0
20240904,141200,614763425,2580,2580,2580,2580,0
20240904,141100,614763425,2580,2575,2580,2575,203
20240904,141000,614240685,2570,2570,2570,2570,200
20240904,140900,613726685,2570,2565,2570,2565,1775
20240904,140800,609171935,2570,2575,2575,2570,224
20240904,140700,608596200,2570,2570,2570,2570,5
20240904,140600,608583350,2580,2580,2580,2580,5
20240904,140500,608570450,2580,2570,2580,2570,326
20240904,140400,607730485,2575,2570,2575,2570,350
20240904,140300,606830405,2575,2575,2575,2575,10
20240904,140200,606804655,2570,2570,2570,2570,0
20240904,140100,606804655,2570,2570,2570,2570,0
20240904,140000,606804655,2570,2570,2570,2570,0
20240904,135900,606804655,2570,2570,2570,2570,0
20240904,135800,606804655,2570,2570,2570,2570,0
20240904,135700,606804655,2570,2570,2570,2570,0
20240904,135600,606804655,2570,2570,2570,2570,39
20240904,135500,606704425,2575,2575,2575,2575,0
20240904,135400,606704425,2575,2570,2575,2570,39
20240904,135300,606604170,2570,2575,2575,2570,5223
20240904,135200,593175875,2580,2580,2580,2580,1
20240904,135100,593173295,2580,2580,2580,2580,206
20240904,135000,592641815,2580,2580,2580,2580,73
20240904,134900,592453475,2580,2580,2580,2580,125
20240904,134800,592130975,2580,2580,2580,2580,0
20240904,134700,592130975,2580,2580,2580,2580,0
20240904,134600,592130975,2580,2580,2580,2580,0
20240904,134500,592130975,2580,2580,2580,2580,0
20240904,134400,592130975,2580,2580,2580,2580,204
20240904,134300,591604655,2580,2580,2580,2580,672
20240904,134200,589870895,2580,2580,2580,2580,0
20240904,134100,589870895,2580,2580,2580,2580,0
20240904,134000,589870895,2580,2580,2580,2580,12
20240904,133900,589839935,2575,2575,2575,2575,0
20240904,133800,589839935,2575,2575,2575,2575,0
20240904,133700,589839935,2575,2575,2575,2575,0
20240904,133600,589839935,2575,2575,2575,2575,232
20240904,133500,589242535,2575,2575,2575,2575,50
20240904,133400,589113785,2590,2590,2590,2590,0
20240904,133300,589113785,2590,2590,2590,2590,0
20240904,133200,589113785,2590,2590,2590,2590,0
20240904,133100,589113785,2590,2580,2590,2580,124
20240904,133000,588793835,2580,2580,2580,2580,0
20240904,132900,588793835,2580,2580,2580,2580,1
20240904,132800,588791255,2580,2580,2580,2580,0
20240904,132700,588791255,2580,2580,2580,2580,3
20240904,132600,588783515,2585,2585,2585,2585,12
20240904,132500,588752495,2570,2570,2570,2570,0
20240904,132400,588752495,2570,2570,2570,2570,0
20240904,132300,588752495,2570,2570,2570,2570,0
20240904,132200,588752495,2570,2570,2570,2570,0
20240904,132100,588752495,2570,2570,2570,2570,0
20240904,132000,588752495,2570,2570,2570,2570,0
20240904,131900,588752495,2570,2570,2570,2570,0
20240904,131800,588752495,2570,2570,2570,2570,0
20240904,131700,588752495,2570,2570,2570,2570,0
20240904,131600,588752495,2570,2575,2575,2570,566
20240904,131500,587295540,2580,2585,2585,2580,516
20240904,131400,585964235,2580,2585,2585,2580,99
20240904,131300,585708790,2590,2585,2590,2585,14
20240904,131200,585672595,2585,2585,2590,2585,16
20240904,131100,585631220,2585,2585,2585,2585,2
20240904,131000,585626050,2585,2590,2595,2585,47
20240904,130900,585504445,2595,2580,2595,2580,1118
20240904,130800,582610295,2580,2580,2580,2580,4
20240904,130700,582599975,2580,2580,2580,2580,9
20240904,130600,582576755,2580,2580,2580,2580,5
20240904,130500,582563855,2580,2580,2580,2580,5
20240904,130400,582550955,2580,2580,2580,2580,6
20240904,130300,582535475,2580,2580,2580,2580,15
20240904,130200,582496775,2575,2575,2575,2575,3
20240904,130100,582489050,2580,2580,2580,2580,0
20240904,130000,582489050,2580,2580,2580,2580,8
20240904,125900,582468410,2580,2580,2580,2580,110
20240904,125800,582184610,2575,2575,2575,2575,0
20240904,125700,582184610,2575,2575,2575,2575,5
20240904,125600,582171735,2575,2575,2580,2570,6248
20240904,125500,566087880,2580,2580,2580,2580,0
20240904,125400,566087880,2580,2580,2580,2580,11
20240904,125300,566059500,2580,2580,2580,2580,25
20240904,125200,565995000,2580,2580,2580,2580,0
20240904,125100,565995000,2580,2580,2580,2580,0
20240904,125000,565995000,2580,2580,2580,2580,10
20240904,124900,565969200,2580,2580,2580,2580,9
20240904,124800,565945980,2580,2585,2585,2580,212
20240904,124700,565398520,2585,2585,2585,2585,0
20240904,124600,565398520,2585,2585,2585,2585,0
20240904,124500,565398520,2585,2585,2585,2585,0
20240904,124400,565398520,2585,2585,2585,2585,7
20240904,124300,565380425,2585,2585,2585,2585,0
20240904,124200,565380425,2585,2585,2585,2585,0
20240904,124100,565380425,2585,2585,2585,2585,0
20240904,124000,565380425,2585,2585,2585,2585,13
20240904,123900,565346820,2575,2575,2575,2575,0
20240904,123800,565346820,2575,2580,2580,2575,2955
20240904,123700,557728680,2585,2585,2585,2585,18
20240904,123600,557682150,2585,2585,2585,2585,1
20240904,123500,557679565,2585,2585,2585,2585,0
20240904,123400,557679565,2585,2585,2585,2585,7
20240904,123300,557661470,2585,2585,2585,2585,370
20240904,123200,556705020,2590,2590,2590,2590,0
20240904,123100,556705020,2590,2590,2590,2590,0
20240904,123000,556705020,2590,2590,2590,2590,0
20240904,122900,556705020,2590,2585,2590,2585,1513
20240904,122800,552793690,2595,2595,2595,2595,0
20240904,122700,552793690,2595,2595,2595,2595,0
20240904,122600,552793690,2595,2590,2595,2590,140
20240904,122500,552430940,2600,2600,2600,2600,0
20240904,122400,552430940,2600,2590,2600,2590,697
20240904,122300,550624110,2590,2590,2590,2590,0
20240904,122200,550624110,2590,2590,2590,2590,0
20240904,122100,550624110,2590,2595,2595,2590,631
20240904,122000,548989550,2595,2595,2595,2595,47
20240904,121900,548867585,2600,2600,2600,2600,0
20240904,121800,548867585,2600,2600,2600,2600,0
20240904,121700,548867585,2600,2600,2600,2600,0
20240904,121600,548867585,2600,2595,2600,2595,7
20240904,121500,548849405,2595,2595,2595,2595,0
20240904,121400,548849405,2595,2595,2595,2595,0
20240904,121300,548849405,2595,2590,2595,2590,323
20240904,121200,548012570,2595,2595,2595,2595,10
20240904,121100,547986620,2595,2600,2600,2595,15
20240904,121000,547947690,2595,2595,2595,2595,100
20240904,120900,547688190,2595,2595,2595,2595,0
20240904,120800,547688190,2595,2595,2595,2595,1210
20240904,120700,544548240,2595,2595,2595,2595,0
20240904,120600,544548240,2595,2595,2595,2595,0
20240904,120500,544548240,2595,2595,2595,2595,0
20240904,120400,544548240,2595,2595,2595,2595,448
20240904,120300,543385680,2595,2595,2595,2595,0
20240904,120200,543385680,2595,2595,2595,2595,0
20240904,120100,543385680,2595,2590,2600,2590,91
20240904,120000,543149600,2595,2595,2595,2595,1329
20240904,115900,539700845,2595,2595,2595,2595,0
20240904,115800,539700845,2595,2595,2595,2595,1
20240904,115700,539698250,2595,2595,2595,2595,5
20240904,115600,539685275,2590,2590,2590,2590,0
20240904,115500,539685275,2590,2590,2590,2590,3
20240904,115400,539677505,2595,2595,2595,2595,1
20240904,115300,539674910,2590,2590,2590,2590,400
20240904,115200,538638910,2590,2590,2590,2590,2279
20240904,115100,532736300,2590,2590,2590,2590,0
20240904,115000,532736300,2590,2590,2590,2590,29
20240904,114900,532661190,2590,2585,2590,2585,113
20240904,114800,532368545,2590,2590,2590,2590,0
20240904,114700,532368545,2590,2590,2590,2590,0
20240904,114600,532368545,2590,2590,2590,2590,1133
20240904,114500,529434075,2600,2595,2600,2590,227
20240904,114400,528845200,2595,2595,2595,2595,0
20240904,114300,528845200,2595,2595,2595,2595,3
20240904,114200,528837415,2600,2600,2605,2600,895
20240904,114100,526510330,2600,2600,2600,2600,0
20240904,114000,526510330,2600,2600,2600,2600,0
20240904,113900,526510330,2600,2600,2600,2600,501
20240904,113800,525207730,2605,2605,2605,2605,2
20240904,113700,525202520,2605,2605,2605,2605,1
20240904,113600,525199915,2610,2605,2610,2605,6
20240904,113500,525184280,2605,2605,2605,2605,3
20240904,113400,525176465,2605,2605,2605,2605,3
20240904,113300,525168650,2610,2605,2610,2605,2
20240904,113200,525163435,2605,2605,2605,2605,97
20240904,113100,524910750,2600,2600,2605,2600,29
20240904,113000,524835335,2600,2605,2605,2600,5185
20240904,112900,511329115,2610,2605,2610,2605,37
20240904,112800,511232555,2610,2610,2610,2610,0
20240904,112700,511232555,2610,2605,2610,2605,1004
20240904,112600,508617120,2605,2605,2605,2605,0
20240904,112500,508617120,2605,2605,2605,2605,31
20240904,112400,508536365,2605,2605,2605,2605,0
20240904,112300,508536365,2605,2600,2605,2600,2
20240904,112200,508531160,2600,2600,2600,2600,0
20240904,112100,508531160,2600,2600,2600,2600,10
20240904,112000,508505160,2605,2605,2605,2605,0
20240904,111900,508505160,2605,2605,2605,2605,200
20240904,111800,507984160,2605,2605,2605,2605,201
20240904,111700,507460555,2605,2600,2605,2600,8
20240904,111600,507439750,2600,2600,2600,2600,34
20240904,111500,507351350,2600,2600,2605,2600,203
20240904,111400,506823490,2595,2595,2595,2595,50
20240904,111300,506693740,2595,2600,2600,2595,12
20240904,111200,506662590,2600,2595,2600,2595,2
20240904,111100,506657395,2595,2595,2595,2595,0
20240904,111000,506657395,2595,2595,2595,2595,0
20240904,110900,506657395,2595,2595,2595,2595,0
20240904,110800,506657395,2595,2595,2595,2595,0
20240904,110700,506657395,2595,2595,2595,2595,0
20240904,110600,506657395,2595,2595,2595,2595,0
20240904,110500,506657395,2595,2595,2600,2595,144
20240904,110400,506283695,2600,2600,2600,2600,10
20240904,110300,506257695,2600,2600,2600,2600,200
20240904,110200,505737695,2600,2600,2600,2600,0
20240904,110100,505737695,2600,2600,2600,2600,687
20240904,110000,503951495,2600,2600,2600,2600,1280
20240904,105900,500623495,2595,2595,2595,2595,0
20240904,105800,500623495,2595,2600,2600,2595,225
20240904,105700,500038620,2600,2595,2600,2595,12
20240904,105600,500007430,2600,2595,2600,2595,570
20240904,105500,498525680,2600,2595,2600,2595,1001
20240904,105400,495923085,2600,2595,2600,2595,2
20240904,105300,495917890,2595,2595,2595,2595,12
20240904,105200,495886750,2595,2595,2595,2595,41
20240904,105100,495780355,2600,2600,2600,2600,0
20240904,105000,495780355,2600,2600,2600,2600,18
20240904,104900,495733555,2600,2600,2600,2600,10
20240904,104800,495707555,2600,2600,2600,2600,14
20240904,104700,495671155,2600,2600,2600,2600,2
20240904,104600,495665955,2600,2600,2600,2600,0
20240904,104500,495665955,2600,2595,2600,2595,28
20240904,104400,495593285,2600,2600,2600,2600,0
20240904,104300,495593285,2600,2600,2600,2600,0
20240904,104200,495593285,2600,2600,2600,2600,0
20240904,104100,495593285,2600,2595,2600,2595,57
20240904,104000,495445210,2595,2595,2595,2595,0
20240904,103900,495445210,2595,2595,2595,2595,341
20240904,103800,494560315,2590,2590,2590,2590,50
20240904,103700,494430815,2590,2590,2590,2590,0
20240904,103600,494430815,2590,2590,2590,2590,1948
20240904,103500,489385495,2590,2590,2590,2590,0
20240904,103400,489385495,2590,2585,2590,2585,81
20240904,103300,489176100,2585,2585,2585,2585,21
20240904,103200,489121815,2590,2590,2590,2590,30
20240904,103100,489044115,2590,2590,2590,2590,10
20240904,103000,489018215,2585,2585,2585,2585,16
20240904,102900,488976855,2585,2585,2585,2585,0
20240904,102800,488976855,2585,2585,2585,2585,58
20240904,102700,488826925,2590,2590,2590,2590,25
20240904,102600,488762175,2590,2590,2590,2590,0
20240904,102500,488762175,2590,2590,2590,2590,57
20240904,102400,488614545,2590,2590,2590,2590,0
20240904,102300,488614545,2590,2590,2590,2590,1
20240904,102200,488611955,2590,2590,2590,2590,42
20240904,102100,488503175,2595,2585,2595,2580,4103
20240904,102000,477902730,2585,2585,2585,2585,14
20240904,101900,477866540,2590,2590,2590,2590,0
20240904,101800,477866540,2590,2590,2590,2590,667
20240904,101700,476139010,2590,2585,2590,2585,14
20240904,101600,476102765,2585,2590,2590,2585,1916
20240904,101500,471144890,2585,2580,2585,2580,207
20240904,101400,470609805,2585,2580,2585,2580,3
20240904,101300,470602055,2585,2575,2585,2575,4
20240904,101200,470591725,2570,2575,2580,2570,1541
20240904,101100,466620715,2575,2575,2575,2575,102
20240904,101000,466358065,2575,2580,2580,2575,15
20240904,100900,466319435,2580,2575,2580,2570,58
20240904,100800,466170200,2575,2575,2575,2575,416
20240904,100700,465099000,2575,2575,2575,2575,1
20240904,100600,465096425,2570,2575,2580,2570,506
20240904,100500,463792645,2575,2570,2575,2570,1237
20240904,100400,460611050,2570,2565,2570,2565,2234
20240904,100300,454880835,2565,2580,2580,2550,32572
20240904,100200,371532805,2580,2580,2580,2580,35
20240904,100100,371442505,2570,2590,2590,2570,3740
20240904,100000,361816205,2585,2585,2585,2585,73
20240904,095900,361627500,2590,2590,2590,2590,11
20240904,095800,361599010,2590,2590,2590,2590,35
20240904,095700,361508360,2585,2590,2590,2585,631
20240904,095600,359874525,2590,2590,2590,2590,95
20240904,095500,359628475,2590,2600,2600,2575,21717
20240904,095400,303504240,2600,2605,2605,2600,126
20240904,095300,303176540,2615,2605,2615,2600,214
20240904,095200,302618055,2600,2600,2600,2600,6
20240904,095100,302602455,2595,2600,2600,2595,10000
20240904,095000,276619595,2605,2605,2605,2605,45
20240904,094900,276502370,2605,2605,2610,2605,165
20240904,094800,276072495,2610,2610,2610,2610,211
20240904,094700,275521785,2610,2610,2610,2610,72
20240904,094600,275333865,2610,2615,2620,2610,56
20240904,094500,275187435,2615,2615,2615,2610,493
20240904,094400,273898765,2605,2610,2610,2605,1250
20240904,094300,270642470,2620,2615,2620,2615,402
20240904,094200,269589345,2610,2610,2610,2610,424
20240904,094100,268482705,2615,2615,2615,2615,61
20240904,094000,268323190,2615,2620,2620,2615,4
20240904,093900,268312720,2615,2610,2615,2610,1335
20240904,093800,264828365,2610,2610,2610,2610,3
20240904,093700,264820535,2605,2605,2605,2605,175
20240904,093600,264364660,2605,2605,2605,2605,211
20240904,093500,263815005,2605,2605,2610,2600,3275
20240904,093400,255298610,2605,2605,2605,2605,23
20240904,093300,255238695,2605,2605,2610,2605,125
20240904,093200,254912820,2610,2610,2610,2605,383
20240904,093100,253913500,2615,2615,2615,2615,366
20240904,093000,252956410,2615,2605,2615,2605,301
20240904,092900,252172295,2605,2605,2605,2605,539
20240904,092800,250768200,2605,2610,2610,2605,1287
20240904,092700,247410520,2605,2605,2605,2605,15
20240904,092600,247371445,2605,2600,2605,2600,2651
20240904,092500,240469090,2605,2605,2605,2605,1
20240904,092400,240466485,2600,2600,2600,2600,195
20240904,092300,239959485,2605,2610,2610,2605,4
20240904,092200,239949060,2610,2610,2610,2610,466
20240904,092100,238732800,2610,2610,2610,2600,1320
20240904,092000,235300695,2615,2600,2615,2600,6253
20240904,091900,219042855,2600,2615,2620,2600,10624
20240904,091800,191412310,2615,2600,2615,2600,5697
20240904,091700,176536820,2605,2610,2610,2605,1249
20240904,091600,173278175,2605,2605,2605,2605,1512
20240904,091500,169339415,2600,2605,2610,2600,407
20240904,091400,168279925,2605,2605,2605,2605,372
20240904,091300,167310865,2605,2605,2610,2605,2842
20240904,091200,159907435,2605,2605,2615,2605,1429
20240904,091100,156184880,2615,2605,2615,2605,520
20240904,091000,154830080,2610,2615,2615,2610,164
20240904,090900,154401985,2615,2610,2615,2610,469
20240904,090800,153177700,2605,2605,2605,2600,3378
20240904,090700,144390355,2600,2600,2605,2600,3585
20240904,090600,135066110,2600,2605,2610,2600,3995
20240904,090500,124663140,2605,2600,2610,2600,191
20240904,090400,124165575,2600,2605,2605,2600,5855
20240904,090300,108931695,2605,2615,2615,2605,1630
20240904,090200,104684735,2600,2635,2635,2600,9205
20240904,090100,80658370,2635,2615,2635,2615,470
20240904,090000,79428700,2620,2620,2640,2615,30309