KissMeData/080720/min/candle-20240911.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240911,195100,1651603935,2785,2785,2785,2785,6540
20240911,195000,1651603935,2785,2785,2785,2785,0
20240911,194900,1651603935,2785,2785,2785,2785,0
20240911,194800,1651603935,2785,2785,2785,2785,0
20240911,194700,1651603935,2785,2785,2785,2785,0
20240911,194600,1651603935,2785,2785,2785,2785,0
20240911,194500,1651603935,2785,2785,2785,2785,0
20240911,194400,1651603935,2785,2785,2785,2785,0
20240911,194300,1651603935,2785,2785,2785,2785,0
20240911,194200,1651603935,2785,2785,2785,2785,0
20240911,194100,1651603935,2785,2785,2785,2785,0
20240911,194000,1651603935,2785,2785,2785,2785,0
20240911,193900,1651603935,2785,2785,2785,2785,0
20240911,193800,1651603935,2785,2785,2785,2785,0
20240911,193700,1651603935,2785,2785,2785,2785,0
20240911,193600,1651603935,2785,2785,2785,2785,0
20240911,193500,1651603935,2785,2785,2785,2785,0
20240911,193400,1651603935,2785,2785,2785,2785,0
20240911,193300,1651603935,2785,2785,2785,2785,0
20240911,193200,1651603935,2785,2785,2785,2785,0
20240911,193100,1651603935,2785,2785,2785,2785,0
20240911,193000,1651603935,2785,2785,2785,2785,0
20240911,192900,1651603935,2785,2785,2785,2785,0
20240911,192800,1651603935,2785,2785,2785,2785,0
20240911,192700,1651603935,2785,2785,2785,2785,0
20240911,192600,1651603935,2785,2785,2785,2785,0
20240911,192500,1651603935,2785,2785,2785,2785,0
20240911,192400,1651603935,2785,2785,2785,2785,0
20240911,192300,1651603935,2785,2785,2785,2785,0
20240911,192200,1651603935,2785,2785,2785,2785,0
20240911,192100,1651603935,2785,2785,2785,2785,6540
20240911,192000,1651603935,2785,2785,2785,2785,0
20240911,191900,1651603935,2785,2785,2785,2785,0
20240911,191800,1651603935,2785,2785,2785,2785,0
20240911,191700,1651603935,2785,2785,2785,2785,0
20240911,191600,1651603935,2785,2785,2785,2785,0
20240911,191500,1651603935,2785,2785,2785,2785,0
20240911,191400,1651603935,2785,2785,2785,2785,0
20240911,191300,1651603935,2785,2785,2785,2785,0
20240911,191200,1651603935,2785,2785,2785,2785,0
20240911,191100,1651603935,2785,2785,2785,2785,0
20240911,191000,1651603935,2785,2785,2785,2785,0
20240911,190900,1651603935,2785,2785,2785,2785,0
20240911,190800,1651603935,2785,2785,2785,2785,0
20240911,190700,1651603935,2785,2785,2785,2785,0
20240911,190600,1651603935,2785,2785,2785,2785,0
20240911,190500,1651603935,2785,2785,2785,2785,0
20240911,190400,1651603935,2785,2785,2785,2785,0
20240911,190300,1651603935,2785,2785,2785,2785,0
20240911,190200,1651603935,2785,2785,2785,2785,0
20240911,190100,1651603935,2785,2785,2785,2785,0
20240911,190000,1651603935,2785,2785,2785,2785,0
20240911,185900,1651603935,2785,2785,2785,2785,0
20240911,185800,1651603935,2785,2785,2785,2785,0
20240911,185700,1651603935,2785,2785,2785,2785,0
20240911,185600,1651603935,2785,2785,2785,2785,0
20240911,185500,1651603935,2785,2785,2785,2785,0
20240911,185400,1651603935,2785,2785,2785,2785,0
20240911,185300,1651603935,2785,2785,2785,2785,0
20240911,185200,1651603935,2785,2785,2785,2785,0
20240911,185100,1651603935,2785,2785,2785,2785,6540
20240911,185000,1651603935,2785,2785,2785,2785,0
20240911,184900,1651603935,2785,2785,2785,2785,0
20240911,184800,1651603935,2785,2785,2785,2785,0
20240911,184700,1651603935,2785,2785,2785,2785,0
20240911,184600,1651603935,2785,2785,2785,2785,0
20240911,184500,1651603935,2785,2785,2785,2785,0
20240911,184400,1651603935,2785,2785,2785,2785,0
20240911,184300,1651603935,2785,2785,2785,2785,0
20240911,184200,1651603935,2785,2785,2785,2785,0
20240911,184100,1651603935,2785,2785,2785,2785,0
20240911,184000,1651603935,2785,2785,2785,2785,0
20240911,183900,1651603935,2785,2785,2785,2785,0
20240911,183800,1651603935,2785,2785,2785,2785,0
20240911,183700,1651603935,2785,2785,2785,2785,0
20240911,183600,1651603935,2785,2785,2785,2785,0
20240911,183500,1651603935,2785,2785,2785,2785,0
20240911,183400,1651603935,2785,2785,2785,2785,0
20240911,183300,1651603935,2785,2785,2785,2785,0
20240911,183200,1651603935,2785,2785,2785,2785,0
20240911,183100,1651603935,2785,2785,2785,2785,0
20240911,183000,1651603935,2785,2785,2785,2785,0
20240911,182900,1651603935,2785,2785,2785,2785,0
20240911,182800,1651603935,2785,2785,2785,2785,0
20240911,182700,1651603935,2785,2785,2785,2785,0
20240911,182600,1651603935,2785,2785,2785,2785,0
20240911,182500,1651603935,2785,2785,2785,2785,0
20240911,182400,1651603935,2785,2785,2785,2785,0
20240911,182300,1651603935,2785,2785,2785,2785,0
20240911,182200,1651603935,2785,2785,2785,2785,0
20240911,182100,1651603935,2785,2785,2785,2785,6540
20240911,182000,1651603935,2785,2785,2785,2785,0
20240911,181900,1651603935,2785,2785,2785,2785,0
20240911,181800,1651603935,2785,2785,2785,2785,0
20240911,181700,1651603935,2785,2785,2785,2785,0
20240911,181600,1651603935,2785,2785,2785,2785,0
20240911,181500,1651603935,2785,2785,2785,2785,0
20240911,181400,1651603935,2785,2785,2785,2785,0
20240911,181300,1651603935,2785,2785,2785,2785,0
20240911,181200,1651603935,2785,2785,2785,2785,0
20240911,181100,1651603935,2785,2785,2785,2785,0
20240911,181000,1651603935,2785,2785,2785,2785,0
20240911,180900,1651603935,2785,2785,2785,2785,0
20240911,180800,1651603935,2785,2785,2785,2785,0
20240911,180700,1651603935,2785,2785,2785,2785,0
20240911,180600,1651603935,2785,2785,2785,2785,0
20240911,180500,1651603935,2785,2785,2785,2785,0
20240911,180400,1651603935,2785,2785,2785,2785,0
20240911,180300,1651603935,2785,2785,2785,2785,0
20240911,180200,1651603935,2785,2785,2785,2785,0
20240911,180100,1651603935,2785,2785,2785,2785,0
20240911,180000,1651603935,2785,2785,2785,2785,0
20240911,175900,1651603935,2785,2785,2785,2785,0
20240911,175800,1651603935,2785,2785,2785,2785,0
20240911,175700,1651603935,2785,2785,2785,2785,0
20240911,175600,1651603935,2785,2785,2785,2785,0
20240911,175500,1651603935,2785,2785,2785,2785,0
20240911,175400,1651603935,2785,2785,2785,2785,0
20240911,175300,1651603935,2785,2785,2785,2785,0
20240911,175200,1651603935,2785,2785,2785,2785,0
20240911,175100,1651603935,2785,2785,2785,2785,6540
20240911,175000,1651603935,2785,2785,2785,2785,0
20240911,174900,1651603935,2785,2785,2785,2785,0
20240911,174800,1651603935,2785,2785,2785,2785,0
20240911,174700,1651603935,2785,2785,2785,2785,0
20240911,174600,1651603935,2785,2785,2785,2785,0
20240911,174500,1651603935,2785,2785,2785,2785,0
20240911,174400,1651603935,2785,2785,2785,2785,0
20240911,174300,1651603935,2785,2785,2785,2785,0
20240911,174200,1651603935,2785,2785,2785,2785,0
20240911,174100,1651603935,2785,2785,2785,2785,0
20240911,174000,1651603935,2785,2785,2785,2785,0
20240911,173900,1651603935,2785,2785,2785,2785,0
20240911,173800,1651603935,2785,2785,2785,2785,0
20240911,173700,1651603935,2785,2785,2785,2785,0
20240911,173600,1651603935,2785,2785,2785,2785,0
20240911,173500,1651603935,2785,2785,2785,2785,0
20240911,173400,1651603935,2785,2785,2785,2785,0
20240911,173300,1651603935,2785,2785,2785,2785,0
20240911,173200,1651603935,2785,2785,2785,2785,0
20240911,173100,1651603935,2785,2785,2785,2785,0
20240911,173000,1651603935,2785,2785,2785,2785,0
20240911,172900,1651603935,2785,2785,2785,2785,0
20240911,172800,1651603935,2785,2785,2785,2785,0
20240911,172700,1651603935,2785,2785,2785,2785,0
20240911,172600,1651603935,2785,2785,2785,2785,0
20240911,172500,1651603935,2785,2785,2785,2785,0
20240911,172400,1651603935,2785,2785,2785,2785,0
20240911,172300,1651603935,2785,2785,2785,2785,0
20240911,172200,1651603935,2785,2785,2785,2785,0
20240911,172100,1651603935,2785,2785,2785,2785,6540
20240911,172000,1651603935,2785,2785,2785,2785,0
20240911,171900,1651603935,2785,2785,2785,2785,0
20240911,171800,1651603935,2785,2785,2785,2785,0
20240911,171700,1651603935,2785,2785,2785,2785,0
20240911,171600,1651603935,2785,2785,2785,2785,0
20240911,171500,1651603935,2785,2785,2785,2785,0
20240911,171400,1651603935,2785,2785,2785,2785,0
20240911,171300,1651603935,2785,2785,2785,2785,0
20240911,171200,1651603935,2785,2785,2785,2785,0
20240911,171100,1651603935,2785,2785,2785,2785,0
20240911,171000,1651603935,2785,2785,2785,2785,0
20240911,170900,1651603935,2785,2785,2785,2785,0
20240911,170800,1651603935,2785,2785,2785,2785,0
20240911,170700,1651603935,2785,2785,2785,2785,0
20240911,170600,1651603935,2785,2785,2785,2785,0
20240911,170500,1651603935,2785,2785,2785,2785,0
20240911,170400,1651603935,2785,2785,2785,2785,0
20240911,170300,1651603935,2785,2785,2785,2785,0
20240911,170200,1651603935,2785,2785,2785,2785,0
20240911,170100,1651603935,2785,2785,2785,2785,0
20240911,170000,1651603935,2785,2785,2785,2785,0
20240911,165900,1651603935,2785,2785,2785,2785,0
20240911,165800,1651603935,2785,2785,2785,2785,0
20240911,165700,1651603935,2785,2785,2785,2785,0
20240911,165600,1651603935,2785,2785,2785,2785,0
20240911,165500,1651603935,2785,2785,2785,2785,0
20240911,165400,1651603935,2785,2785,2785,2785,0
20240911,165300,1651603935,2785,2785,2785,2785,0
20240911,165200,1651603935,2785,2785,2785,2785,0
20240911,165100,1651603935,2785,2785,2785,2785,6540
20240911,165000,1651603935,2785,2785,2785,2785,0
20240911,164900,1651603935,2785,2785,2785,2785,0
20240911,164800,1651603935,2785,2785,2785,2785,0
20240911,164700,1651603935,2785,2785,2785,2785,0
20240911,164600,1651603935,2785,2785,2785,2785,0
20240911,164500,1651603935,2785,2785,2785,2785,0
20240911,164400,1651603935,2785,2785,2785,2785,0
20240911,164300,1651603935,2785,2785,2785,2785,0
20240911,164200,1651603935,2785,2785,2785,2785,0
20240911,164100,1651603935,2785,2785,2785,2785,0
20240911,164000,1651603935,2785,2785,2785,2785,0
20240911,163900,1651603935,2785,2785,2785,2785,0
20240911,163800,1651603935,2785,2785,2785,2785,0
20240911,163700,1651603935,2785,2785,2785,2785,0
20240911,163600,1651603935,2785,2785,2785,2785,0
20240911,163500,1651603935,2785,2785,2785,2785,0
20240911,163400,1651603935,2785,2785,2785,2785,0
20240911,163300,1651603935,2785,2785,2785,2785,0
20240911,163200,1651603935,2785,2785,2785,2785,0
20240911,163100,1651603935,2785,2785,2785,2785,0
20240911,163000,1651603935,2785,2785,2785,2785,0
20240911,162900,1651603935,2785,2785,2785,2785,0
20240911,162800,1651603935,2785,2785,2785,2785,0
20240911,162700,1651603935,2785,2785,2785,2785,0
20240911,162600,1651603935,2785,2785,2785,2785,0
20240911,162500,1651603935,2785,2785,2785,2785,0
20240911,162400,1651603935,2785,2785,2785,2785,0
20240911,162300,1651603935,2785,2785,2785,2785,0
20240911,162200,1651603935,2785,2785,2785,2785,0
20240911,162100,1651603935,2785,2785,2785,2785,6540
20240911,162000,1651603935,2785,2785,2785,2785,0
20240911,161900,1651603935,2785,2785,2785,2785,0
20240911,161800,1651603935,2785,2785,2785,2785,0
20240911,161700,1651603935,2785,2785,2785,2785,0
20240911,161600,1651603935,2785,2785,2785,2785,0
20240911,161500,1651603935,2785,2785,2785,2785,0
20240911,161400,1651603935,2785,2785,2785,2785,0
20240911,161300,1651603935,2785,2785,2785,2785,0
20240911,161200,1651603935,2785,2785,2785,2785,0
20240911,161100,1651603935,2785,2785,2785,2785,0
20240911,161000,1651603935,2785,2785,2785,2785,0
20240911,160900,1651603935,2785,2785,2785,2785,0
20240911,160800,1651603935,2785,2785,2785,2785,0
20240911,160700,1651603935,2785,2785,2785,2785,0
20240911,160600,1651603935,2785,2785,2785,2785,0
20240911,160500,1651603935,2785,2785,2785,2785,0
20240911,160400,1651603935,2785,2785,2785,2785,0
20240911,160300,1651603935,2785,2785,2785,2785,0
20240911,160200,1651603935,2785,2785,2785,2785,0
20240911,160100,1651603935,2785,2785,2785,2785,0
20240911,160000,1651603935,2785,2785,2785,2785,0
20240911,155900,1651603935,2785,2785,2785,2785,0
20240911,155800,1651603935,2785,2785,2785,2785,0
20240911,155700,1651603935,2785,2785,2785,2785,0
20240911,155600,1651603935,2785,2785,2785,2785,0
20240911,155500,1651603935,2785,2785,2785,2785,0
20240911,155400,1651603935,2785,2785,2785,2785,0
20240911,155300,1651603935,2785,2785,2785,2785,0
20240911,155200,1651603935,2785,2785,2785,2785,0
20240911,155100,1651603935,2785,2785,2785,2785,6540
20240911,155000,1651603935,2785,2785,2785,2785,0
20240911,154900,1651603935,2785,2785,2785,2785,0
20240911,154800,1651603935,2785,2785,2785,2785,0
20240911,154700,1651603935,2785,2785,2785,2785,0
20240911,154600,1651603935,2785,2785,2785,2785,0
20240911,154500,1651603935,2785,2785,2785,2785,0
20240911,154400,1651603935,2785,2785,2785,2785,0
20240911,154300,1651603935,2785,2785,2785,2785,0
20240911,154200,1651603935,2785,2785,2785,2785,0
20240911,154100,1651603935,2785,2785,2785,2785,0
20240911,154000,1651603935,2785,2785,2785,2785,0
20240911,153900,1651603935,2785,2785,2785,2785,0
20240911,153800,1651603935,2785,2785,2785,2785,0
20240911,153700,1651603935,2785,2785,2785,2785,0
20240911,153600,1651603935,2785,2785,2785,2785,0
20240911,153500,1651603935,2785,2785,2785,2785,0
20240911,153400,1651603935,2785,2785,2785,2785,0
20240911,153300,1651603935,2785,2785,2785,2785,0
20240911,153200,1651603935,2785,2785,2785,2785,0
20240911,153100,1651603935,2785,2785,2785,2785,0
20240911,153000,1651603935,2785,2785,2785,2785,6540
20240911,152900,1633390035,2790,2790,2790,2790,0
20240911,152800,1633390035,2790,2790,2790,2790,0
20240911,152700,1633390035,2790,2790,2790,2790,0
20240911,152600,1633390035,2790,2790,2790,2790,0
20240911,152500,1633390035,2790,2790,2790,2790,0
20240911,152400,1633390035,2790,2790,2790,2790,0
20240911,152300,1633390035,2790,2790,2790,2790,0
20240911,152200,1633390035,2790,2790,2790,2790,0
20240911,152100,1633390035,2790,2790,2790,2790,0
20240911,152000,1633390035,2790,2790,2790,2790,0
20240911,151900,1633390035,2790,2790,2790,2785,701
20240911,151800,1631436745,2790,2800,2810,2790,2944
20240911,151700,1623202725,2805,2810,2815,2800,3988
20240911,151600,1612016440,2810,2810,2810,2805,1410
20240911,151500,1608057340,2815,2815,2815,2810,1475
20240911,151400,1603907370,2820,2820,2820,2800,3164
20240911,151300,1595043030,2825,2820,2825,2820,251
20240911,151200,1594335205,2825,2825,2825,2800,5498
20240911,151100,1578929005,2825,2790,2825,2790,1776
20240911,151000,1573946755,2800,2790,2800,2770,712
20240911,150900,1571956545,2770,2800,2800,2770,3336
20240911,150800,1562689450,2800,2800,2800,2785,702
20240911,150700,1560731350,2775,2785,2785,2775,3000
20240911,150600,1552394445,2805,2795,2805,2785,2001
20240911,150500,1546818255,2805,2800,2805,2790,697
20240911,150400,1544873105,2805,2810,2830,2805,814
20240911,150300,1542585010,2810,2810,2810,2810,20
20240911,150200,1542528810,2810,2810,2810,2805,2585
20240911,150100,1535265270,2815,2820,2820,2815,50
20240911,150000,1535124515,2825,2830,2830,2825,6
20240911,145900,1535107555,2830,2795,2830,2795,2996
20240911,145800,1526708535,2795,2795,2795,2790,208
20240911,145700,1526127230,2795,2790,2795,2790,240
20240911,145600,1525457580,2785,2785,2785,2785,10
20240911,145500,1525429730,2795,2790,2795,2780,221
20240911,145400,1524812335,2790,2790,2790,2790,20
20240911,145300,1524756535,2780,2805,2805,2775,2229
20240911,145200,1518535925,2810,2810,2810,2810,30
20240911,145100,1518451625,2800,2800,2800,2800,45
20240911,145000,1518325625,2800,2805,2820,2800,1358
20240911,144900,1514515905,2825,2825,2825,2825,1
20240911,144800,1514513080,2805,2820,2830,2805,760
20240911,144700,1512369855,2830,2835,2835,2820,555
20240911,144600,1510802225,2835,2835,2835,2830,125
20240911,144500,1510448095,2835,2830,2835,2825,3304
20240911,144400,1501098210,2830,2830,2830,2825,530
20240911,144300,1499599455,2830,2825,2830,2820,1372
20240911,144200,1495727145,2825,2810,2825,2810,453
20240911,144100,1494450675,2810,2810,2810,2810,21
20240911,144000,1494391665,2810,2805,2810,2805,636
20240911,143900,1492607620,2810,2810,2810,2805,1721
20240911,143800,1487771660,2810,2775,2810,2770,910
20240911,143700,1485242340,2775,2800,2800,2775,218
20240911,143600,1484635640,2800,2805,2805,2800,161
20240911,143500,1484184765,2805,2805,2805,2805,1
20240911,143400,1484181960,2810,2810,2810,2810,0
20240911,143300,1484181960,2810,2805,2810,2800,295
20240911,143200,1483354495,2805,2810,2810,2805,571
20240911,143100,1481752590,2805,2815,2820,2800,43
20240911,143000,1481632065,2810,2795,2810,2795,2383
20240911,142900,1474960930,2800,2795,2800,2795,1000
20240911,142800,1472164630,2770,2785,2800,2770,1832
20240911,142700,1467057380,2770,2785,2800,2770,3327
20240911,142600,1457815620,2790,2820,2820,2790,1551
20240911,142500,1453478980,2820,2820,2820,2820,50
20240911,142400,1453337980,2820,2820,2820,2800,126
20240911,142300,1452984465,2805,2820,2820,2805,31
20240911,142200,1452897330,2810,2820,2820,2810,571
20240911,142100,1451292810,2825,2805,2825,2805,2
20240911,142000,1451287180,2825,2825,2825,2825,1
20240911,141900,1451284355,2805,2825,2825,2805,37
20240911,141800,1451180230,2825,2800,2825,2800,1352
20240911,141700,1447394605,2800,2810,2815,2800,5716
20240911,141600,1431363420,2810,2835,2835,2810,1314
20240911,141500,1427658965,2840,2840,2840,2840,0
20240911,141400,1427658965,2840,2830,2840,2830,602
20240911,141300,1425955290,2830,2830,2830,2830,291
20240911,141200,1425131760,2830,2825,2830,2825,2225
20240911,141100,1418837740,2805,2825,2825,2805,305
20240911,141000,1417980675,2805,2805,2805,2805,668
20240911,140900,1416106935,2825,2825,2825,2800,226
20240911,140800,1415473510,2830,2825,2830,2825,213
20240911,140700,1414871780,2810,2815,2815,2810,441
20240911,140600,1413632320,2830,2825,2830,2820,664
20240911,140500,1411757810,2825,2825,2825,2825,21
20240911,140400,1411698485,2830,2820,2830,2820,122
20240911,140300,1411353830,2825,2805,2825,2805,874
20240911,140200,1408892020,2815,2815,2815,2800,4043
20240911,140100,1397560635,2820,2825,2825,2820,1036
20240911,140000,1394639075,2825,2825,2825,2820,52
20240911,135900,1394492425,2805,2810,2825,2805,4620
20240911,135800,1381526655,2805,2830,2830,2805,5326
20240911,135700,1366510055,2830,2840,2840,2830,200
20240911,135600,1365943040,2840,2840,2840,2840,103
20240911,135500,1365650520,2840,2840,2840,2840,75
20240911,135400,1365437520,2845,2845,2845,2835,27
20240911,135300,1365360955,2830,2845,2845,2830,1029
20240911,135200,1362446300,2840,2825,2840,2825,988
20240911,135100,1359645590,2825,2830,2830,2825,1788
20240911,135000,1354591425,2830,2840,2840,2830,1809
20240911,134900,1349470115,2840,2835,2850,2830,1157
20240911,134800,1346189215,2835,2835,2835,2835,1256
20240911,134700,1342628455,2840,2840,2840,2840,0
20240911,134600,1342628455,2840,2850,2870,2840,1949
20240911,134500,1337083790,2850,2870,2870,2850,506
20240911,134400,1335641570,2870,2850,2870,2850,525
20240911,134300,1334144670,2850,2870,2875,2850,5107
20240911,134200,1319581960,2875,2870,2875,2870,982
20240911,134100,1316763610,2875,2875,2880,2860,32
20240911,134000,1316671925,2855,2880,2885,2850,3586
20240911,133900,1306441805,2850,2900,2900,2850,8650
20240911,133800,1281738185,2895,2880,2905,2880,621
20240911,133700,1279947840,2875,2865,2875,2865,387
20240911,133600,1278838215,2875,2875,2875,2875,515
20240911,133500,1277357590,2865,2865,2880,2860,342
20240911,133400,1276374750,2885,2860,2885,2860,25
20240911,133300,1276303225,2860,2870,2885,2860,1309
20240911,133200,1272552790,2880,2880,2890,2875,2299
20240911,133100,1265940550,2890,2880,2890,2880,782
20240911,133000,1263688380,2890,2890,2895,2880,593
20240911,132900,1261976240,2905,2905,2905,2905,0
20240911,132800,1261976240,2905,2905,2905,2905,21
20240911,132700,1261915235,2905,2905,2905,2880,1605
20240911,132600,1257285065,2905,2900,2905,2900,511
20240911,132500,1255803015,2900,2880,2900,2880,632
20240911,132400,1253982685,2880,2900,2905,2880,62
20240911,132300,1253802900,2905,2895,2910,2880,5073
20240911,132200,1239148385,2895,2895,2895,2895,626
20240911,132100,1237336115,2920,2915,2920,2915,191
20240911,132000,1236779345,2920,2915,2920,2895,240
20240911,131900,1236081465,2925,2910,2925,2895,7153
20240911,131800,1215322270,2920,2925,2925,2915,23
20240911,131700,1215255160,2930,2930,2930,2930,0
20240911,131600,1215255160,2930,2915,2930,2910,128
20240911,131500,1214882100,2930,2930,2930,2930,1
20240911,131400,1214879170,2930,2925,2930,2925,49
20240911,131300,1214735840,2925,2915,2925,2915,978
20240911,131200,1211878190,2925,2925,2925,2925,0
20240911,131100,1211878190,2925,2910,2925,2905,3009
20240911,131000,1203126725,2915,2915,2915,2915,0
20240911,130900,1203126725,2915,2905,2915,2905,1343
20240911,130800,1199224455,2910,2910,2910,2910,181
20240911,130700,1198697745,2915,2915,2915,2915,31
20240911,130600,1198607380,2915,2910,2915,2910,240
20240911,130500,1197908780,2915,2915,2915,2915,455
20240911,130400,1196582455,2905,2905,2905,2905,1
20240911,130300,1196579550,2900,2905,2915,2900,8
20240911,130200,1196556310,2915,2915,2915,2915,1
20240911,130100,1196553395,2915,2900,2915,2900,1002
20240911,130000,1193647575,2905,2915,2915,2905,438
20240911,125900,1192375175,2905,2905,2905,2905,0
20240911,125800,1192375175,2905,2910,2910,2905,632
20240911,125700,1190539210,2905,2910,2910,2905,34
20240911,125600,1190440435,2910,2910,2910,2910,713
20240911,125500,1188365605,2910,2910,2910,2910,101
20240911,125400,1188071695,2925,2925,2925,2925,0
20240911,125300,1188071695,2925,2925,2925,2925,0
20240911,125200,1188071695,2925,2925,2925,2925,0
20240911,125100,1188071695,2925,2925,2925,2925,0
20240911,125000,1188071695,2925,2925,2925,2925,0
20240911,124900,1188071695,2925,2925,2925,2925,23
20240911,124800,1188004420,2925,2905,2925,2905,100
20240911,124700,1187713090,2905,2910,2910,2905,949
20240911,124600,1184956220,2920,2920,2920,2920,505
20240911,124500,1183481620,2930,2930,2930,2930,5
20240911,124400,1183466970,2940,2940,2940,2930,2002
20240911,124300,1177601090,2930,2930,2940,2930,780
20240911,124200,1175315365,2930,2930,2930,2930,0
20240911,124100,1175315365,2930,2930,2930,2930,2631
20240911,124000,1167606535,2930,2930,2930,2925,47
20240911,123900,1167469040,2925,2930,2930,2890,2159
20240911,123800,1161182210,2930,2930,2930,2930,0
20240911,123700,1161182210,2930,2915,2930,2900,282
20240911,123600,1160362000,2915,2920,2920,2900,1801
20240911,123500,1155129235,2935,2935,2935,2935,1
20240911,123400,1155126300,2930,2930,2930,2930,518
20240911,123300,1153608560,2930,2905,2930,2900,239
20240911,123200,1152908615,2930,2930,2930,2895,122
20240911,123100,1152551345,2935,2935,2940,2900,2373
20240911,123000,1145657875,2940,2915,2940,2915,1579
20240911,122900,1141043415,2940,2930,2940,2930,652
20240911,122800,1139127035,2915,2930,2930,2915,850
20240911,122700,1136646185,2940,2940,2940,2940,362
20240911,122600,1135581905,2940,2935,2940,2935,14
20240911,122500,1135540810,2940,2930,2940,2930,62
20240911,122400,1135358985,2930,2930,2930,2930,3
20240911,122300,1135350195,2930,2930,2930,2930,1
20240911,122200,1135347265,2935,2935,2935,2935,6
20240911,122100,1135329655,2930,2930,2930,2930,4
20240911,122000,1135317935,2935,2935,2935,2935,0
20240911,121900,1135317935,2935,2935,2935,2935,41
20240911,121800,1135197600,2940,2920,2960,2920,353
20240911,121700,1134163895,2920,2920,2920,2900,2230
20240911,121600,1127688900,2905,2925,2925,2905,2541
20240911,121500,1120284810,2920,2940,2940,2920,4008
20240911,121400,1108553645,2940,2945,2945,2940,1275
20240911,121300,1104804145,2945,2950,2950,2945,949
20240911,121200,1102007340,2950,2950,2950,2950,2001
20240911,121100,1096104390,2950,2960,2960,2950,3
20240911,121000,1096095520,2950,2950,2950,2950,0
20240911,120900,1096095520,2950,2955,2955,2950,2
20240911,120800,1096089615,2975,2975,2975,2975,0
20240911,120700,1096089615,2975,2940,2975,2935,1239
20240911,120600,1092451110,2955,2960,2960,2935,6152
20240911,120500,1074357600,2975,2975,2975,2975,0
20240911,120400,1074357600,2975,2975,2975,2975,672
20240911,120300,1072358400,2975,2975,2975,2970,4001
20240911,120200,1060456585,2950,2975,2980,2950,360
20240911,120100,1059393195,2950,2950,2950,2950,1997
20240911,120000,1053502045,2950,2975,2990,2945,3177
20240911,115900,1044119600,2975,2965,2980,2950,2920
20240911,115800,1035474945,2965,2965,2965,2965,37
20240911,115700,1035365240,2960,2975,2975,2960,293
20240911,115600,1034497710,2970,2975,2975,2970,819
20240911,115500,1032065265,2970,2970,2970,2970,5
20240911,115400,1032050415,2980,2980,2980,2980,2
20240911,115300,1032044455,2980,2975,2980,2975,37
20240911,115200,1031934375,2975,2975,2975,2975,132
20240911,115100,1031541675,2975,2975,2975,2975,162
20240911,115000,1031059725,2975,2975,2975,2975,61
20240911,114900,1030878250,3000,3000,3000,3000,58
20240911,114800,1030704250,3005,2990,3005,2990,1286
20240911,114700,1026848045,2990,2965,2995,2950,912
20240911,114600,1024146725,2965,2965,2965,2960,77
20240911,114500,1023918520,2985,2985,2985,2985,1
20240911,114400,1023915535,2965,2970,2985,2965,27
20240911,114300,1023835395,2965,2965,2965,2965,45
20240911,114200,1023701970,2970,2955,2970,2955,164
20240911,114100,1023217335,2955,2950,2955,2950,359
20240911,114000,1022158160,2945,2950,2955,2945,5279
20240911,113900,1006586600,2950,2965,2965,2950,1284
20240911,113800,1002798430,2950,2980,2980,2950,2716
20240911,113700,994769910,2980,2965,2980,2955,1925
20240911,113600,989065990,2965,2965,2985,2960,325
20240911,113500,988102350,2965,2955,2965,2950,151
20240911,113400,987656120,2965,2950,2965,2950,139
20240911,113300,987245660,2950,2950,2950,2950,1000
20240911,113200,984295660,2950,2960,2965,2950,2145
20240911,113100,977956630,2965,2965,2965,2965,0
20240911,113000,977956630,2965,2960,2965,2960,823
20240911,112900,975520545,2965,2970,2970,2960,980
20240911,112800,972613805,2970,2970,2970,2970,285
20240911,112700,971767355,2975,2975,2975,2975,0
20240911,112600,971767355,2975,2980,2980,2975,162
20240911,112500,971284905,2980,2980,2980,2980,50
20240911,112400,971135905,2980,2980,2980,2980,12
20240911,112300,971100145,2980,2980,2980,2980,21
20240911,112200,971037565,2975,2975,2975,2975,0
20240911,112100,971037565,2975,2975,2975,2975,2
20240911,112000,971031615,2990,2985,2990,2985,64
20240911,111900,970840570,2990,2990,2990,2990,0
20240911,111800,970840570,2990,2985,2990,2985,532
20240911,111700,969252545,2990,2970,2990,2970,713
20240911,111600,967132400,2970,2970,2970,2970,22
20240911,111500,967067060,2965,2965,2965,2965,1
20240911,111400,967064095,2970,2955,2970,2955,87
20240911,111300,966806545,2955,2955,2955,2955,969
20240911,111200,963943150,2950,2965,2965,2950,282
20240911,111100,963107735,2970,2960,2970,2950,4757
20240911,111000,949053095,2960,2985,2985,2960,2766
20240911,110900,940857105,2985,3000,3000,2965,1205
20240911,110800,937280470,3000,2995,3000,2980,624
20240911,110700,935414820,2985,2975,3000,2965,1612
20240911,110600,930614440,2985,2985,2985,2985,5
20240911,110500,930599515,2990,2990,3005,2965,2969
20240911,110400,921770200,2990,2995,3010,2990,906
20240911,110300,919053675,2985,2990,2995,2985,5058
20240911,110200,903927280,2990,2985,2990,2985,504
20240911,110100,902422835,2980,2975,2980,2975,1768
20240911,110000,897161395,2975,2975,2975,2975,100
20240911,105900,896863895,2955,2965,2975,2955,2896
20240911,105800,888266915,2965,2960,2965,2960,719
20240911,105700,886137940,2945,2965,2970,2940,6377
20240911,105600,867331980,2960,2965,2970,2960,1467
20240911,105500,862981825,2965,2965,2970,2965,427
20240911,105400,861715765,2970,2980,2980,2965,1262
20240911,105300,857969860,2980,3005,3005,2970,8265
20240911,105200,833305455,3000,3020,3020,2990,2647
20240911,105100,825359385,3020,3015,3020,2995,6365
20240911,105000,806242400,3015,3020,3030,3015,911
20240911,104900,803490185,3035,3035,3035,3015,1319
20240911,104800,799505725,3040,3030,3040,3030,672
20240911,104700,797463295,3040,3035,3040,3035,530
20240911,104600,795854730,3030,3015,3030,3015,2
20240911,104500,795848685,3010,3010,3010,3010,0
20240911,104400,795848685,3010,3040,3045,3010,1093
20240911,104300,792541520,3045,3045,3045,3045,312
20240911,104200,791591480,3045,3015,3045,3010,2248
20240911,104100,784757875,3015,3015,3020,3010,2196
20240911,104000,778139435,3035,3050,3050,3000,3492
20240911,103900,767614100,3050,3050,3050,3050,25
20240911,103800,767537850,3040,3040,3040,3040,1449
20240911,103700,763132890,3040,3025,3040,3025,51
20240911,103600,762978600,3040,3040,3040,3035,62
20240911,103500,762790420,3035,3050,3050,3020,3786
20240911,103400,751289500,3050,3060,3075,3050,1394
20240911,103300,747033940,3050,3080,3080,3050,14353
20240911,103200,703200615,3085,3105,3105,3085,2174
20240911,103100,696463480,3105,3100,3110,3100,642
20240911,103000,694472835,3100,3105,3110,3100,282
20240911,102900,693598225,3105,3105,3105,3100,955
20240911,102800,690635540,3110,3115,3115,3110,123
20240911,102700,690252560,3120,3115,3120,3115,202
20240911,102600,689623320,3100,3100,3100,3095,1177
20240911,102500,685976655,3105,3120,3120,3105,522
20240911,102400,684353980,3115,3125,3125,3115,163
20240911,102300,683845420,3135,3135,3135,3135,0
20240911,102200,683845420,3135,3135,3135,3130,720
20240911,102100,681588310,3135,3130,3135,3130,255
20240911,102000,680789075,3135,3135,3135,3135,536
20240911,101900,679108715,3130,3125,3135,3125,579
20240911,101800,677297390,3125,3130,3130,3115,1236
20240911,101700,673433825,3130,3120,3130,3120,846
20240911,101600,670793845,3120,3105,3120,3105,732
20240911,101500,668519325,3105,3105,3105,3105,290
20240911,101400,667618875,3105,3100,3105,3100,602
20240911,101300,665752670,3105,3100,3105,3100,716
20240911,101200,663533065,3100,3100,3100,3090,860
20240911,101100,660871115,3095,3100,3100,3085,3244
20240911,101000,650835405,3100,3130,3130,3090,10385
20240911,100900,618623505,3120,3145,3145,3120,1101
20240911,100800,615172590,3150,3150,3150,3150,0
20240911,100700,615172590,3150,3150,3150,3150,0
20240911,100600,615172590,3150,3145,3150,3145,405
20240911,100500,613897475,3145,3145,3145,3140,17
20240911,100400,613844015,3140,3140,3150,3140,86
20240911,100300,613573960,3140,3140,3150,3135,1122
20240911,100200,610052085,3160,3140,3160,3140,377
20240911,100100,608867185,3160,3155,3160,3140,433
20240911,100000,607504935,3170,3170,3170,3170,0
20240911,095900,607504935,3170,3175,3175,3160,324
20240911,095800,606478800,3190,3190,3190,3190,100
20240911,095700,606159800,3195,3170,3195,3160,416
20240911,095600,604842950,3175,3180,3190,3175,684
20240911,095500,602664980,3190,3185,3190,3175,213
20240911,095400,601988630,3180,3175,3180,3175,251
20240911,095300,601191700,3175,3170,3175,3165,787
20240911,095200,598699005,3170,3165,3170,3160,169
20240911,095100,598164945,3170,3145,3170,3145,133
20240911,095000,597745010,3170,3170,3170,3145,1943
20240911,094900,591611350,3170,3160,3170,3160,1502
20240911,094800,586862515,3165,3165,3165,3165,0
20240911,094700,586862515,3165,3165,3165,3165,0
20240911,094600,586862515,3165,3150,3170,3140,489
20240911,094500,585325195,3155,3155,3175,3140,2147
20240911,094400,578567115,3180,3150,3180,3150,3997
20240911,094300,565976460,3145,3145,3150,3145,1953
20240911,094200,559830225,3120,3160,3175,3120,9730
20240911,094100,529400980,3180,3170,3180,3165,149
20240911,094000,528928725,3170,3170,3170,3170,1
20240911,093900,528925555,3190,3170,3190,3170,1704
20240911,093800,523509830,3170,3160,3170,3155,307
20240911,093700,522541125,3175,3165,3175,3150,395
20240911,093600,521293075,3185,3165,3185,3160,378
20240911,093500,520096825,3160,3160,3160,3145,2037
20240911,093400,513682485,3160,3150,3160,3150,164
20240911,093300,513165185,3160,3180,3180,3155,1995
20240911,093200,506849450,3180,3190,3190,3180,19
20240911,093100,506789020,3195,3180,3195,3180,3
20240911,093000,506779450,3200,3180,3200,3180,1407
20240911,092900,502279710,3200,3200,3200,3200,21
20240911,092800,502212510,3200,3185,3200,3170,15482
20240911,092700,452826580,3170,3190,3190,3165,2238
20240911,092600,445700185,3175,3200,3200,3170,2369
20240911,092500,438160640,3200,3180,3200,3160,19
20240911,092400,438100005,3200,3160,3225,3160,4803
20240911,092300,422741915,3160,3185,3185,3140,4680
20240911,092200,407962390,3190,3195,3195,3190,1031
20240911,092100,404671870,3195,3215,3230,3195,2882
20240911,092000,395434595,3220,3215,3220,3210,961
20240911,091900,392347705,3230,3235,3235,3220,699
20240911,091800,390094250,3220,3215,3235,3210,4160
20240911,091700,376704585,3215,3200,3215,3190,1386
20240911,091600,372263470,3195,3145,3200,3140,1659
20240911,091500,366991555,3160,3180,3195,3075,6503
20240911,091400,346634545,3175,3150,3200,3150,1986
20240911,091300,340358420,3150,3125,3150,3120,1055
20240911,091200,337047520,3120,3155,3155,3120,2843
20240911,091100,328155155,3130,3170,3170,3115,2857
20240911,091000,319164370,3175,3180,3230,3175,10129
20240911,090900,286797870,3180,3280,3305,3175,21879
20240911,090800,215093130,3280,3210,3280,3210,8572
20240911,090700,187278565,3225,3170,3235,3160,7491
20240911,090600,163189935,3170,3120,3235,3120,15026
20240911,090500,115255965,3120,3100,3125,3070,3155
20240911,090400,105421110,3100,3070,3115,3070,2742
20240911,090300,96933910,3075,3075,3080,3050,3184
20240911,090200,87195295,3055,3100,3100,3055,1426
20240911,090100,82804325,3100,3120,3145,3100,8363
20240911,090000,56738905,3120,3155,3155,3115,17325