KissMeData/034020/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,191500,34930320040,17890,17890,17890,17890,165997
20240902,191400,34930320040,17890,17890,17890,17890,0
20240902,191300,34930320040,17890,17890,17890,17890,0
20240902,191200,34930320040,17890,17890,17890,17890,0
20240902,191100,34930320040,17890,17890,17890,17890,0
20240902,191000,34930320040,17890,17890,17890,17890,0
20240902,190900,34930320040,17890,17890,17890,17890,0
20240902,190800,34930320040,17890,17890,17890,17890,0
20240902,190700,34930320040,17890,17890,17890,17890,0
20240902,190600,34930320040,17890,17890,17890,17890,0
20240902,190500,34930320040,17890,17890,17890,17890,0
20240902,190400,34930320040,17890,17890,17890,17890,0
20240902,190300,34930320040,17890,17890,17890,17890,0
20240902,190200,34930320040,17890,17890,17890,17890,0
20240902,190100,34930320040,17890,17890,17890,17890,0
20240902,190000,34930320040,17890,17890,17890,17890,0
20240902,185900,34930320040,17890,17890,17890,17890,0
20240902,185800,34930320040,17890,17890,17890,17890,0
20240902,185700,34930320040,17890,17890,17890,17890,0
20240902,185600,34930320040,17890,17890,17890,17890,0
20240902,185500,34930320040,17890,17890,17890,17890,0
20240902,185400,34930320040,17890,17890,17890,17890,0
20240902,185300,34930320040,17890,17890,17890,17890,0
20240902,185200,34930320040,17890,17890,17890,17890,0
20240902,185100,34930320040,17890,17890,17890,17890,0
20240902,185000,34930320040,17890,17890,17890,17890,0
20240902,184900,34930320040,17890,17890,17890,17890,0
20240902,184800,34930320040,17890,17890,17890,17890,0
20240902,184700,34930320040,17890,17890,17890,17890,0
20240902,184600,34930320040,17890,17890,17890,17890,0
20240902,184500,34930320040,17890,17890,17890,17890,165997
20240902,184400,34930320040,17890,17890,17890,17890,0
20240902,184300,34930320040,17890,17890,17890,17890,0
20240902,184200,34930320040,17890,17890,17890,17890,0
20240902,184100,34930320040,17890,17890,17890,17890,0
20240902,184000,34930320040,17890,17890,17890,17890,0
20240902,183900,34930320040,17890,17890,17890,17890,0
20240902,183800,34930320040,17890,17890,17890,17890,0
20240902,183700,34930320040,17890,17890,17890,17890,0
20240902,183600,34930320040,17890,17890,17890,17890,0
20240902,183500,34930320040,17890,17890,17890,17890,0
20240902,183400,34930320040,17890,17890,17890,17890,0
20240902,183300,34930320040,17890,17890,17890,17890,0
20240902,183200,34930320040,17890,17890,17890,17890,0
20240902,183100,34930320040,17890,17890,17890,17890,0
20240902,183000,34930320040,17890,17890,17890,17890,0
20240902,182900,34930320040,17890,17890,17890,17890,0
20240902,182800,34930320040,17890,17890,17890,17890,0
20240902,182700,34930320040,17890,17890,17890,17890,0
20240902,182600,34930320040,17890,17890,17890,17890,0
20240902,182500,34930320040,17890,17890,17890,17890,0
20240902,182400,34930320040,17890,17890,17890,17890,0
20240902,182300,34930320040,17890,17890,17890,17890,0
20240902,182200,34930320040,17890,17890,17890,17890,0
20240902,182100,34930320040,17890,17890,17890,17890,0
20240902,182000,34930320040,17890,17890,17890,17890,0
20240902,181900,34930320040,17890,17890,17890,17890,0
20240902,181800,34930320040,17890,17890,17890,17890,0
20240902,181700,34930320040,17890,17890,17890,17890,0
20240902,181600,34930320040,17890,17890,17890,17890,0
20240902,181500,34930320040,17890,17890,17890,17890,165997
20240902,181400,34930320040,17890,17890,17890,17890,0
20240902,181300,34930320040,17890,17890,17890,17890,0
20240902,181200,34930320040,17890,17890,17890,17890,0
20240902,181100,34930320040,17890,17890,17890,17890,0
20240902,181000,34930320040,17890,17890,17890,17890,0
20240902,180900,34930320040,17890,17890,17890,17890,0
20240902,180800,34930320040,17890,17890,17890,17890,0
20240902,180700,34930320040,17890,17890,17890,17890,0
20240902,180600,34930320040,17890,17890,17890,17890,0
20240902,180500,34930320040,17890,17890,17890,17890,0
20240902,180400,34930320040,17890,17890,17890,17890,0
20240902,180300,34930320040,17890,17890,17890,17890,0
20240902,180200,34930320040,17890,17890,17890,17890,0
20240902,180100,34930320040,17890,17890,17890,17890,0
20240902,180000,34930320040,17890,17890,17890,17890,0
20240902,175900,34930320040,17890,17890,17890,17890,0
20240902,175800,34930320040,17890,17890,17890,17890,0
20240902,175700,34930320040,17890,17890,17890,17890,0
20240902,175600,34930320040,17890,17890,17890,17890,0
20240902,175500,34930320040,17890,17890,17890,17890,0
20240902,175400,34930320040,17890,17890,17890,17890,0
20240902,175300,34930320040,17890,17890,17890,17890,0
20240902,175200,34930320040,17890,17890,17890,17890,0
20240902,175100,34930320040,17890,17890,17890,17890,0
20240902,175000,34930320040,17890,17890,17890,17890,0
20240902,174900,34930320040,17890,17890,17890,17890,0
20240902,174800,34930320040,17890,17890,17890,17890,0
20240902,174700,34930320040,17890,17890,17890,17890,0
20240902,174600,34930320040,17890,17890,17890,17890,0
20240902,174500,34930320040,17890,17890,17890,17890,165997
20240902,174400,34930320040,17890,17890,17890,17890,0
20240902,174300,34930320040,17890,17890,17890,17890,0
20240902,174200,34930320040,17890,17890,17890,17890,0
20240902,174100,34930320040,17890,17890,17890,17890,0
20240902,174000,34930320040,17890,17890,17890,17890,0
20240902,173900,34930320040,17890,17890,17890,17890,0
20240902,173800,34930320040,17890,17890,17890,17890,0
20240902,173700,34930320040,17890,17890,17890,17890,0
20240902,173600,34930320040,17890,17890,17890,17890,0
20240902,173500,34930320040,17890,17890,17890,17890,0
20240902,173400,34930320040,17890,17890,17890,17890,0
20240902,173300,34930320040,17890,17890,17890,17890,0
20240902,173200,34930320040,17890,17890,17890,17890,0
20240902,173100,34930320040,17890,17890,17890,17890,0
20240902,173000,34930320040,17890,17890,17890,17890,0
20240902,172900,34930320040,17890,17890,17890,17890,0
20240902,172800,34930320040,17890,17890,17890,17890,0
20240902,172700,34930320040,17890,17890,17890,17890,0
20240902,172600,34930320040,17890,17890,17890,17890,0
20240902,172500,34930320040,17890,17890,17890,17890,0
20240902,172400,34930320040,17890,17890,17890,17890,0
20240902,172300,34930320040,17890,17890,17890,17890,0
20240902,172200,34930320040,17890,17890,17890,17890,0
20240902,172100,34930320040,17890,17890,17890,17890,0
20240902,172000,34930320040,17890,17890,17890,17890,0
20240902,171900,34930320040,17890,17890,17890,17890,0
20240902,171800,34930320040,17890,17890,17890,17890,0
20240902,171700,34930320040,17890,17890,17890,17890,0
20240902,171600,34930320040,17890,17890,17890,17890,0
20240902,171500,34930320040,17890,17890,17890,17890,165997
20240902,171400,34930320040,17890,17890,17890,17890,0
20240902,171300,34930320040,17890,17890,17890,17890,0
20240902,171200,34930320040,17890,17890,17890,17890,0
20240902,171100,34930320040,17890,17890,17890,17890,0
20240902,171000,34930320040,17890,17890,17890,17890,0
20240902,170900,34930320040,17890,17890,17890,17890,0
20240902,170800,34930320040,17890,17890,17890,17890,0
20240902,170700,34930320040,17890,17890,17890,17890,0
20240902,170600,34930320040,17890,17890,17890,17890,0
20240902,170500,34930320040,17890,17890,17890,17890,0
20240902,170400,34930320040,17890,17890,17890,17890,0
20240902,170300,34930320040,17890,17890,17890,17890,0
20240902,170200,34930320040,17890,17890,17890,17890,0
20240902,170100,34930320040,17890,17890,17890,17890,0
20240902,170000,34930320040,17890,17890,17890,17890,0
20240902,165900,34930320040,17890,17890,17890,17890,0
20240902,165800,34930320040,17890,17890,17890,17890,0
20240902,165700,34930320040,17890,17890,17890,17890,0
20240902,165600,34930320040,17890,17890,17890,17890,0
20240902,165500,34930320040,17890,17890,17890,17890,0
20240902,165400,34930320040,17890,17890,17890,17890,0
20240902,165300,34930320040,17890,17890,17890,17890,0
20240902,165200,34930320040,17890,17890,17890,17890,0
20240902,165100,34930320040,17890,17890,17890,17890,0
20240902,165000,34930320040,17890,17890,17890,17890,0
20240902,164900,34930320040,17890,17890,17890,17890,0
20240902,164800,34930320040,17890,17890,17890,17890,0
20240902,164700,34930320040,17890,17890,17890,17890,0
20240902,164600,34930320040,17890,17890,17890,17890,0
20240902,164500,34930320040,17890,17890,17890,17890,165997
20240902,164400,34930320040,17890,17890,17890,17890,0
20240902,164300,34930320040,17890,17890,17890,17890,0
20240902,164200,34930320040,17890,17890,17890,17890,0
20240902,164100,34930320040,17890,17890,17890,17890,0
20240902,164000,34930320040,17890,17890,17890,17890,0
20240902,163900,34930320040,17890,17890,17890,17890,0
20240902,163800,34930320040,17890,17890,17890,17890,0
20240902,163700,34930320040,17890,17890,17890,17890,0
20240902,163600,34930320040,17890,17890,17890,17890,0
20240902,163500,34930320040,17890,17890,17890,17890,0
20240902,163400,34930320040,17890,17890,17890,17890,0
20240902,163300,34930320040,17890,17890,17890,17890,0
20240902,163200,34930320040,17890,17890,17890,17890,0
20240902,163100,34930320040,17890,17890,17890,17890,0
20240902,163000,34930320040,17890,17890,17890,17890,0
20240902,162900,34930320040,17890,17890,17890,17890,0
20240902,162800,34930320040,17890,17890,17890,17890,0
20240902,162700,34930320040,17890,17890,17890,17890,0
20240902,162600,34930320040,17890,17890,17890,17890,0
20240902,162500,34930320040,17890,17890,17890,17890,0
20240902,162400,34930320040,17890,17890,17890,17890,0
20240902,162300,34930320040,17890,17890,17890,17890,0
20240902,162200,34930320040,17890,17890,17890,17890,0
20240902,162100,34930320040,17890,17890,17890,17890,0
20240902,162000,34930320040,17890,17890,17890,17890,0
20240902,161900,34930320040,17890,17890,17890,17890,0
20240902,161800,34930320040,17890,17890,17890,17890,0
20240902,161700,34930320040,17890,17890,17890,17890,0
20240902,161600,34930320040,17890,17890,17890,17890,0
20240902,161500,34930320040,17890,17890,17890,17890,165997
20240902,161400,34930320040,17890,17890,17890,17890,0
20240902,161300,34930320040,17890,17890,17890,17890,0
20240902,161200,34930320040,17890,17890,17890,17890,0
20240902,161100,34930320040,17890,17890,17890,17890,0
20240902,161000,34930320040,17890,17890,17890,17890,0
20240902,160900,34930320040,17890,17890,17890,17890,0
20240902,160800,34930320040,17890,17890,17890,17890,0
20240902,160700,34930320040,17890,17890,17890,17890,0
20240902,160600,34930320040,17890,17890,17890,17890,0
20240902,160500,34930320040,17890,17890,17890,17890,0
20240902,160400,34930320040,17890,17890,17890,17890,0
20240902,160300,34930320040,17890,17890,17890,17890,0
20240902,160200,34930320040,17890,17890,17890,17890,0
20240902,160100,34930320040,17890,17890,17890,17890,0
20240902,160000,34930320040,17890,17890,17890,17890,0
20240902,155900,34930320040,17890,17890,17890,17890,0
20240902,155800,34930320040,17890,17890,17890,17890,0
20240902,155700,34930320040,17890,17890,17890,17890,0
20240902,155600,34930320040,17890,17890,17890,17890,0
20240902,155500,34930320040,17890,17890,17890,17890,0
20240902,155400,34930320040,17890,17890,17890,17890,0
20240902,155300,34930320040,17890,17890,17890,17890,0
20240902,155200,34930320040,17890,17890,17890,17890,0
20240902,155100,34930320040,17890,17890,17890,17890,0
20240902,155000,34930320040,17890,17890,17890,17890,0
20240902,154900,34930320040,17890,17890,17890,17890,0
20240902,154800,34930320040,17890,17890,17890,17890,0
20240902,154700,34930320040,17890,17890,17890,17890,0
20240902,154600,34930320040,17890,17890,17890,17890,0
20240902,154500,34930320040,17890,17890,17890,17890,165997
20240902,154400,34930320040,17890,17890,17890,17890,0
20240902,154300,34930320040,17890,17890,17890,17890,0
20240902,154200,34930320040,17890,17890,17890,17890,0
20240902,154100,34930320040,17890,17890,17890,17890,0
20240902,154000,34930320040,17890,17890,17890,17890,0
20240902,153900,34930320040,17890,17890,17890,17890,0
20240902,153800,34930320040,17890,17890,17890,17890,0
20240902,153700,34930320040,17890,17890,17890,17890,0
20240902,153600,34930320040,17890,17890,17890,17890,0
20240902,153500,34930320040,17890,17890,17890,17890,0
20240902,153400,34930320040,17890,17890,17890,17890,0
20240902,153300,34930320040,17890,17890,17890,17890,0
20240902,153200,34930320040,17890,17890,17890,17890,0
20240902,153100,34930320040,17890,17890,17890,17890,0
20240902,153000,34930320040,17890,17890,17890,17890,165997
20240902,152900,31960633710,17930,17930,17930,17930,0
20240902,152800,31960633710,17930,17930,17930,17930,0
20240902,152700,31960633710,17930,17930,17930,17930,0
20240902,152600,31960633710,17930,17930,17930,17930,0
20240902,152500,31960633710,17930,17930,17930,17930,0
20240902,152400,31960633710,17930,17930,17930,17930,0
20240902,152300,31960633710,17930,17930,17930,17930,0
20240902,152200,31960633710,17930,17930,17930,17930,0
20240902,152100,31960633710,17930,17930,17930,17930,0
20240902,152000,31960633710,17930,17930,17930,17930,0
20240902,151900,31960633710,17930,17930,17940,17920,2728
20240902,151800,31911726130,17930,17930,17930,17920,4447
20240902,151700,31832008580,17920,17920,17930,17910,7694
20240902,151600,31694131500,17930,17920,17930,17920,8945
20240902,151500,31533791200,17930,17940,17950,17920,8344
20240902,151400,31384140290,17950,17950,17950,17940,8301
20240902,151300,31235152560,17950,17960,17960,17950,6443
20240902,151200,31119474950,17960,17950,17970,17950,9804
20240902,151100,30943450370,17950,17960,17960,17950,7115
20240902,151000,30815728080,17950,17960,17960,17950,5839
20240902,150900,30710897190,17960,17970,17970,17950,3579
20240902,150800,30646619750,17970,17960,17970,17950,5078
20240902,150700,30555435880,17960,17950,17960,17950,2814
20240902,150600,30504923410,17960,17960,17970,17950,2881
20240902,150500,30453179030,17960,17970,17970,17960,3963
20240902,150400,30381976570,17970,17970,17980,17970,638
20240902,150300,30370511580,17980,17960,17980,17950,3752
20240902,150200,30303098410,17950,17960,17970,17950,1403
20240902,150100,30277901010,17960,17960,17960,17950,513
20240902,150000,30268689310,17960,17960,17970,17950,1590
20240902,145900,30240145880,17960,17960,17970,17960,3546
20240902,145800,30176449240,17960,17950,17970,17950,1974
20240902,145700,30141012080,17950,17960,17970,17950,7543
20240902,145600,30005533810,17970,17970,17970,17960,2048
20240902,145500,29968748120,17970,17970,17980,17970,3620
20240902,145400,29903693690,17980,17980,17980,17970,2345
20240902,145300,29861553870,17980,17970,17980,17970,1908
20240902,145200,29827252010,17970,17980,17980,17970,1340
20240902,145100,29803171850,17970,17960,17980,17960,3388
20240902,145000,29742299070,17970,17970,17970,17960,838
20240902,144900,29727242790,17970,17970,17970,17960,1034
20240902,144800,29708667250,17960,17970,17970,17960,2691
20240902,144700,29660326120,17970,17970,17980,17960,3376
20240902,144600,29599665180,17960,17970,17970,17960,1573
20240902,144500,29571402530,17960,17970,17980,17960,3816
20240902,144400,29502833070,17970,17970,17980,17970,685
20240902,144300,29490523560,17970,17960,17980,17960,4108
20240902,144200,29416704130,17970,17970,17970,17960,7697
20240902,144100,29278405120,17960,17980,17980,17960,16935
20240902,144000,28974036610,17980,18000,18000,17980,9006
20240902,143900,28812065460,18000,18000,18000,17990,3362
20240902,143800,28751579200,18000,18000,18000,17990,826
20240902,143700,28736716850,17990,17990,18000,17990,4426
20240902,143600,28657084210,18000,17980,18000,17980,6408
20240902,143500,28541796880,17990,17970,17990,17960,4631
20240902,143400,28458561500,17960,17970,17970,17960,696
20240902,143300,28446059170,17960,17970,17980,17960,2223
20240902,143200,28406117720,17970,17960,17970,17960,2041
20240902,143100,28369444900,17960,17960,17970,17950,4821
20240902,143000,28282864250,17960,17950,17960,17950,1883
20240902,142900,28249062110,17960,17950,17960,17940,961
20240902,142800,28231811020,17950,17920,17950,17920,11417
20240902,142700,28027074030,17920,17910,17920,17910,2110
20240902,142600,27989283780,17910,17920,17920,17910,293
20240902,142500,27984033750,17920,17900,17920,17900,2001
20240902,142400,27948195650,17910,17910,17920,17900,2712
20240902,142300,27899632840,17910,17910,17920,17910,1628
20240902,142200,27870475000,17910,17910,17910,17900,2152
20240902,142100,27831945700,17910,17910,17920,17900,1890
20240902,142000,27798096000,17910,17910,17920,17910,1759
20240902,141900,27766583810,17910,17920,17920,17900,2853
20240902,141800,27715486280,17910,17920,17930,17910,2001
20240902,141700,27679628400,17930,17920,17930,17920,935
20240902,141600,27662873030,17920,17930,17930,17920,876
20240902,141500,27647174720,17930,17920,17930,17910,2488
20240902,141400,27602594130,17920,17920,17930,17920,300
20240902,141300,27597217990,17920,17920,17920,17910,1855
20240902,141200,27563976480,17920,17920,17930,17920,2928
20240902,141100,27511506370,17920,17920,17930,17920,1203
20240902,141000,27489941790,17920,17930,17930,17920,768
20240902,140900,27476172860,17930,17940,17940,17930,1692
20240902,140800,27445832410,17930,17930,17940,17920,398
20240902,140700,27438696650,17920,17940,17940,17920,1877
20240902,140600,27405040400,17940,17940,17940,17920,3214
20240902,140500,27347409160,17940,17930,17940,17930,1503
20240902,140400,27320460170,17930,17930,17940,17930,690
20240902,140300,27308084710,17930,17920,17930,17910,2322
20240902,140200,27266481310,17910,17910,17920,17900,1358
20240902,140100,27242159260,17910,17920,17920,17910,1526
20240902,140000,27214827420,17910,17910,17920,17910,987
20240902,135900,27197150160,17910,17910,17920,17900,4488
20240902,135800,27116767360,17910,17910,17910,17900,539
20240902,135700,27107116100,17900,17910,17910,17900,879
20240902,135600,27091381330,17910,17900,17910,17900,1189
20240902,135500,27070095480,17910,17900,17910,17900,13343
20240902,135400,26831207580,17900,17910,17910,17900,281
20240902,135300,26826176170,17910,17910,17920,17900,4455
20240902,135200,26746391620,17910,17920,17920,17910,226
20240902,135100,26742341870,17910,17920,17920,17910,834
20240902,135000,26727399820,17920,17910,17920,17910,816
20240902,134900,26712785180,17910,17920,17920,17900,2708
20240902,134800,26664285730,17910,17910,17920,17910,1160
20240902,134700,26643509240,17910,17920,17920,17910,3668
20240902,134600,26577815110,17920,17910,17920,17910,646
20240902,134500,26566240230,17920,17920,17920,17910,737
20240902,134400,26553037900,17920,17910,17920,17910,990
20240902,134300,26535302580,17910,17930,17930,17910,2096
20240902,134200,26497741670,17920,17940,17940,17920,2604
20240902,134100,26451052130,17940,17930,17940,17920,2237
20240902,134000,26410943780,17930,17930,17930,17920,370
20240902,133900,26404310920,17920,17920,17940,17920,308
20240902,133800,26398790400,17930,17920,17940,17920,696
20240902,133700,26386311280,17930,17910,17930,17910,1677
20240902,133600,26356264340,17920,17920,17920,17910,3793
20240902,133500,26288294410,17920,17930,17930,17920,6212
20240902,133400,26176933860,17930,17940,17940,17930,1095
20240902,133300,26157292310,17940,17940,17940,17930,273
20240902,133200,26152395950,17930,17940,17940,17930,638
20240902,133100,26140952660,17940,17930,17940,17930,739
20240902,133000,26127698400,17940,17930,17940,17930,405
20240902,132900,26120432750,17940,17930,17940,17930,649
20240902,132800,26108794060,17940,17960,17960,17940,6688
20240902,132700,25988791520,17950,17950,17960,17950,751
20240902,132600,25975307350,17950,17960,17960,17950,240
20240902,132500,25970997250,17960,17960,17970,17960,3098
20240902,132400,25915337550,17960,17960,17970,17950,1240
20240902,132300,25893069850,17970,17980,17980,17970,874
20240902,132200,25877360290,17980,17980,17980,17970,531
20240902,132100,25867812950,17980,17980,17990,17980,2955
20240902,132000,25814681910,17980,17950,17980,17950,7720
20240902,131900,25675998670,17950,17950,17960,17950,460
20240902,131800,25667740000,17950,17950,17960,17950,675
20240902,131700,25655618080,17950,17950,17960,17940,2969
20240902,131600,25602324580,17950,17950,17950,17940,888
20240902,131500,25586393430,17940,17940,17940,17930,1777
20240902,131400,25554516120,17940,17930,17940,17930,265
20240902,131300,25549764200,17940,17950,17950,17940,4949
20240902,131200,25460957720,17950,17950,17960,17950,601
20240902,131100,25450169690,17950,17960,17960,17950,380
20240902,131000,25443347620,17960,17950,17960,17950,1941
20240902,130900,25408505100,17950,17950,17960,17950,883
20240902,130800,25392653930,17960,17960,17960,17950,542
20240902,130700,25382920980,17950,17950,17970,17940,3007
20240902,130600,25328920760,17950,17930,17950,17930,1707
20240902,130500,25298302350,17940,17930,17940,17930,1787
20240902,130400,25266261120,17940,17930,17940,17930,734
20240902,130300,25253094290,17940,17950,17950,17930,4886
20240902,130200,25165414830,17960,17960,17960,17950,1241
20240902,130100,25143138580,17960,17970,17970,17960,2342
20240902,130000,25101075030,17960,17970,17970,17960,171
20240902,125900,25098003390,17960,17970,17970,17960,290
20240902,125800,25092794820,17960,17970,17970,17960,520
20240902,125700,25083454330,17960,17970,17980,17960,242
20240902,125600,25079105370,17960,17970,17980,17960,1339
20240902,125500,25055041510,17980,17970,17980,17960,1673
20240902,125400,25024976590,17970,17960,17970,17960,1553
20240902,125300,24997081730,17960,17960,17970,17960,1785
20240902,125200,24965023040,17970,17970,17980,17960,1768
20240902,125100,24933252030,17970,17990,17990,17970,5486
20240902,125000,24834652280,17980,18000,18000,17980,1379
20240902,124900,24809851660,18000,18000,18010,17990,2397
20240902,124800,24766699980,18000,18000,18010,17990,1336
20240902,124700,24742650110,18010,17990,18010,17990,6449
20240902,124600,24626572650,17990,17990,18000,17990,1576
20240902,124500,24598220160,17990,17980,18000,17980,8933
20240902,124400,24437499510,17960,17960,17980,17960,5639
20240902,124300,24336175140,17960,17970,17970,17960,329
20240902,124200,24330266100,17960,17980,17980,17960,1418
20240902,124100,24304777310,17970,17970,17980,17960,2096
20240902,124000,24267113920,17970,17980,17980,17970,1489
20240902,123900,24240344330,17970,17960,17970,17960,1148
20240902,123800,24219717080,17970,17980,17980,17960,2886
20240902,123700,24167857770,17970,17970,17980,17970,1406
20240902,123600,24142590910,17970,17950,17970,17950,2770
20240902,123500,24092829150,17960,17950,17960,17950,2415
20240902,123400,24049479700,17950,17960,17960,17950,866
20240902,123300,24033931150,17960,17950,17960,17940,1125
20240902,123200,24013738090,17950,17940,17950,17940,191
20240902,123100,24010310950,17940,17940,17940,17930,355
20240902,123000,24003942290,17940,17940,17940,17930,2298
20240902,122900,23962734630,17930,17930,17940,17930,523
20240902,122800,23953355250,17940,17950,17950,17940,1957
20240902,122700,23918241510,17950,17950,17950,17940,415
20240902,122600,23910793780,17950,17950,17950,17940,696
20240902,122500,23898302830,17950,17950,17950,17940,2637
20240902,122400,23850973200,17950,17960,17970,17950,2064
20240902,122300,23813907310,17960,17950,17960,17950,1110
20240902,122200,23793979110,17940,17950,17950,17940,1051
20240902,122100,23775119940,17950,17940,17950,17930,2982
20240902,122000,23721614020,17940,17930,17940,17920,823
20240902,121900,23706859890,17930,17930,17940,17920,2970
20240902,121800,23653608400,17930,17920,17930,17920,2734
20240902,121700,23604593520,17930,17920,17930,17910,1115
20240902,121600,23584618680,17920,17910,17920,17910,399
20240902,121500,23577470130,17920,17910,17920,17910,744
20240902,121400,23564143760,17910,17910,17920,17910,359
20240902,121300,23557711920,17910,17920,17920,17910,1227
20240902,121200,23535735420,17910,17910,17920,17910,2504
20240902,121100,23490872060,17910,17890,17910,17890,534
20240902,121000,23481313360,17920,17910,17920,17890,628
20240902,120900,23470073490,17900,17900,17910,17890,883
20240902,120800,23454268280,17900,17890,17900,17880,2430
20240902,120700,23410805280,17890,17900,17900,17880,755
20240902,120600,23397299530,17900,17890,17900,17880,351
20240902,120500,23391018090,17890,17870,17890,17860,927
20240902,120400,23374449510,17870,17860,17870,17860,3013
20240902,120300,23320613510,17860,17870,17880,17860,1456
20240902,120200,23294596240,17870,17870,17880,17860,786
20240902,120100,23280549890,17870,17860,17870,17850,1135
20240902,120000,23260277430,17860,17870,17900,17850,2736
20240902,115900,23211397800,17860,17850,17880,17850,870
20240902,115800,23195854020,17850,17840,17860,17840,468
20240902,115700,23187502030,17840,17840,17890,17830,15287
20240902,115600,22914436110,17840,17830,17840,17830,3015
20240902,115500,22860669460,17840,17840,17840,17830,5196
20240902,115400,22768018410,17830,17830,17840,17830,1126
20240902,115300,22747933500,17840,17850,17850,17830,1717
20240902,115200,22717302610,17840,17840,17840,17830,3263
20240902,115100,22659094910,17840,17840,17840,17830,2220
20240902,115000,22619503270,17840,17840,17840,17830,3663
20240902,114900,22554169110,17840,17860,17860,17830,18597
20240902,114800,22222344070,17860,17870,17870,17850,1775
20240902,114700,22190641100,17870,17860,17870,17860,1522
20240902,114600,22163456440,17870,17850,17870,17850,1859
20240902,114500,22130263800,17860,17860,17870,17850,1311
20240902,114400,22106855740,17860,17860,17870,17860,3556
20240902,114300,22043344140,17860,17850,17860,17850,993
20240902,114200,22025615230,17860,17860,17860,17850,1137
20240902,114100,22005318900,17860,17860,17860,17850,921
20240902,114000,21988877840,17850,17850,17850,17840,2488
20240902,113900,21944478020,17840,17860,17860,17840,6203
20240902,113800,21833805460,17860,17850,17860,17850,4213
20240902,113700,21758602790,17860,17860,17870,17850,21342
20240902,113600,21377550910,17870,17880,17880,17860,15353
20240902,113500,21103231870,17880,17870,17880,17870,1418
20240902,113400,21077882590,17880,17870,17880,17870,4382
20240902,113300,20999569940,17880,17890,17890,17870,7766
20240902,113200,20860723620,17890,17880,17900,17880,2636
20240902,113100,20813584300,17890,17900,17900,17880,26860
20240902,113000,20333088660,17900,17910,17910,17890,32844
20240902,112900,19745229630,17900,17910,17920,17900,7791
20240902,112800,19605753340,17920,17910,17920,17900,3579
20240902,112700,19541655890,17910,17920,17920,17900,20537
20240902,112600,19173853980,17920,17910,17920,17910,936
20240902,112500,19157084180,17920,17920,17930,17910,836
20240902,112400,19142104620,17920,17930,17930,17910,1726
20240902,112300,19111174140,17920,17920,17930,17910,2635
20240902,112200,19063963830,17920,17920,17920,17910,1840
20240902,112100,19030992560,17920,17940,17940,17920,5679
20240902,112000,18929217080,17930,17930,17930,17920,1765
20240902,111900,18897580230,17920,17930,17930,17920,2096
20240902,111800,18859999040,17930,17920,17930,17910,1254
20240902,111700,18837528540,17920,17920,17920,17910,3301
20240902,111600,18778386080,17920,17920,17920,17910,817
20240902,111500,18763748380,17910,17910,17920,17910,504
20240902,111400,18754719120,17910,17920,17930,17910,489
20240902,111300,18745959190,17920,17920,17920,17910,1893
20240902,111200,18712040410,17910,17930,17930,17910,2722
20240902,111100,18663265010,17920,17920,17930,17920,259
20240902,111000,18658623600,17910,17920,17930,17910,2807
20240902,110900,18608325350,17920,17920,17920,17910,8872
20240902,110800,18449360600,17920,17930,17930,17920,4689
20240902,110700,18365325650,17920,17920,17930,17920,486
20240902,110600,18356612250,17920,17920,17930,17920,2546
20240902,110500,18310986240,17930,17930,17930,17920,2050
20240902,110400,18274243800,17930,17930,17940,17920,2522
20240902,110300,18229024370,17930,17940,17940,17930,1300
20240902,110200,18205708260,17940,17940,17940,17930,1361
20240902,110100,18181293450,17940,17940,17950,17930,3264
20240902,110000,18122743190,17940,17950,17950,17930,3334
20240902,105900,18062948260,17940,17940,17950,17940,743
20240902,105800,18049615330,17950,17940,17950,17940,729
20240902,105700,18036531950,17940,17940,17950,17940,2588
20240902,105600,17990098990,17930,17940,17940,17930,1027
20240902,105500,17971683070,17930,17920,17930,17920,4665
20240902,105400,17888054330,17930,17930,17930,17920,4099
20240902,105300,17814561910,17930,17940,17940,17930,11006
20240902,105200,17617212890,17940,17940,17950,17930,6882
20240902,105100,17493752290,17940,17950,17960,17940,16527
20240902,105000,17197140930,17950,17970,17970,17950,2299
20240902,104900,17155854720,17960,17970,17980,17960,6930
20240902,104800,17031369770,17970,17960,17970,17960,1434
20240902,104700,17005608110,17970,17970,17980,17960,992
20240902,104600,16987789770,17960,17950,17970,17950,1364
20240902,104500,16963293400,17960,17960,17970,17950,2049
20240902,104400,16926505620,17960,17950,17970,17950,1742
20240902,104300,16895218850,17960,17970,17970,17950,4222
20240902,104200,16819400940,17970,17960,17970,17950,1110
20240902,104100,16799465780,17950,17950,18000,17950,3772
20240902,104000,16731682280,17950,17960,17990,17950,4293
20240902,103900,16654595450,17950,17950,18000,17950,3866
20240902,103800,16585103090,17950,17960,17960,17950,908
20240902,103700,16568802210,17960,17950,17960,17940,1222
20240902,103600,16546869660,17950,17960,17970,17940,3267
20240902,103500,16488218230,17950,17940,17960,17940,4614
20240902,103400,16405387940,17950,17950,17960,17940,4185
20240902,103300,16330290120,17950,17940,17970,17940,4824
20240902,103200,16243699750,17940,17950,17950,17930,3504
20240902,103100,16180836360,17940,17940,17950,17940,2642
20240902,103000,16133438130,17950,17950,17950,17940,3092
20240902,102900,16077965660,17940,17960,17960,17940,12920
20240902,102800,15846087060,17960,17960,17960,17950,1837
20240902,102700,15813096380,17960,17970,17980,17950,7981
20240902,102600,15669757920,17980,17980,17990,17970,1961
20240902,102500,15634501460,17980,17970,17990,17960,5312
20240902,102400,15539043190,17970,17970,17970,17960,1805
20240902,102300,15506617920,17970,17970,17980,17960,1570
20240902,102200,15478409940,17980,18010,18010,17970,4444
20240902,102100,15398499070,18010,17970,18010,17970,2699
20240902,102000,15349933110,17980,17970,17980,17960,2912
20240902,101900,15297622430,17970,17960,17970,17950,3637
20240902,101800,15232300690,17960,17980,17980,17960,4419
20240902,101700,15152921310,17970,17960,17980,17960,6029
20240902,101600,15044543350,17960,17960,17980,17960,2548
20240902,101500,14998780260,17950,17980,17980,17950,9704
20240902,101400,14824452140,17970,17980,17980,17970,1489
20240902,101300,14797688250,17970,17980,17980,17970,3796
20240902,101200,14729467180,17970,17970,17980,17970,2086
20240902,101100,14691970770,17970,17970,17980,17970,1822
20240902,101000,14659227120,17980,17980,18000,17970,3936
20240902,100900,14588458780,17980,17990,17990,17970,5897
20240902,100800,14482441490,17980,17990,18000,17980,1863
20240902,100700,14448930920,17990,18000,18000,17990,1198
20240902,100600,14427372310,17990,17990,18000,17990,3388
20240902,100500,14366408360,17990,18010,18010,17990,5025
20240902,100400,14275958790,18010,18010,18020,18000,3697
20240902,100300,14209387420,18010,18020,18020,18000,11075
20240902,100200,14009950110,18020,18020,18040,18010,13528
20240902,100100,13766206040,18030,18050,18050,18030,2234
20240902,100000,13725922960,18050,18040,18050,18020,9666
20240902,095900,13551553860,18040,18050,18050,18040,1081
20240902,095800,13532052140,18050,18050,18070,18040,6364
20240902,095700,13417147960,18060,18080,18080,18050,6048
20240902,095600,13307867130,18080,18080,18100,18060,3823
20240902,095500,13238729840,18080,18030,18080,18020,4347
20240902,095400,13160227060,18020,18040,18040,18010,6748
20240902,095300,13038618510,18050,18060,18060,18030,7286
20240902,095200,12907079560,18070,18070,18070,18060,2125
20240902,095100,12868691000,18070,18100,18100,18070,4795
20240902,095000,12781966040,18100,18110,18110,18070,5861
20240902,094900,12675958640,18110,18090,18110,18090,3589
20240902,094800,12610997090,18100,18100,18100,18090,5881
20240902,094700,12504573860,18100,18130,18130,18090,20836
20240902,094600,12127398440,18120,18100,18130,18100,8073
20240902,094500,11981191760,18120,18120,18130,18100,16505
20240902,094400,11682154810,18130,18120,18130,18110,3417
20240902,094300,11620233210,18130,18120,18130,18110,8407
20240902,094200,11467898400,18120,18100,18120,18100,5609
20240902,094100,11366323520,18110,18120,18130,18100,9454
20240902,094000,11195075330,18120,18110,18120,18100,6606
20240902,093900,11075416510,18110,18100,18120,18090,9244
20240902,093800,10908027950,18090,18110,18130,18090,14179
20240902,093700,10651219350,18110,18090,18110,18070,9083
20240902,093600,10486901210,18090,18060,18090,18030,5539
20240902,093500,10386843770,18060,18060,18070,18020,7582
20240902,093400,10250027820,18060,18080,18080,18060,4858
20240902,093300,10162266030,18080,18010,18090,18010,11103
20240902,093200,9961918370,18010,17970,18010,17970,6618
20240902,093100,9842900270,17970,17960,17980,17960,2864
20240902,093000,9791441810,17960,17950,17980,17950,4730
20240902,092900,9706497970,17950,17960,17960,17940,10557
20240902,092800,9517009000,17960,17960,17970,17950,5005
20240902,092700,9427143140,17960,17970,17980,17950,8698
20240902,092600,9270892570,17980,18010,18010,17980,15474
20240902,092500,8992380580,18010,18010,18020,18000,4826
20240902,092400,8905469420,18010,18020,18030,18010,5280
20240902,092300,8810356520,18020,18040,18040,18000,5114
20240902,092200,8718223810,18050,18000,18050,17990,11430
20240902,092100,8512318100,18010,17990,18030,17990,15679
20240902,092000,8230050040,17990,18000,18000,17980,2143
20240902,091900,8191492740,17990,18040,18070,17980,8527
20240902,091800,8037923150,18040,17960,18050,17960,16001
20240902,091700,7749885890,17960,17990,18000,17960,11600
20240902,091600,7541418960,18000,17970,18000,17960,7559
20240902,091500,7405499940,17970,17960,18000,17960,10419
20240902,091400,7218232600,17960,17930,18000,17930,7772
20240902,091300,7078521520,17930,17990,17990,17920,11155
20240902,091200,6878458940,17940,17990,18000,17930,6858
20240902,091100,6755287690,17910,17910,17980,17890,15277
20240902,091000,6481614380,17900,17920,17920,17900,18460
20240902,090900,6151032530,17910,17980,17980,17910,31584
20240902,090800,5584239910,17970,17980,17990,17970,16522
20240902,090700,5287287540,17990,18000,18000,17970,9652
20240902,090600,5113704590,18000,18000,18030,17970,14650
20240902,090500,4849905430,17970,18050,18060,17960,42037
20240902,090400,4093286240,18060,18120,18120,18050,40202
20240902,090300,3365979470,18120,18180,18200,18110,37430
20240902,090200,2686822540,18180,18180,18220,18160,18719
20240902,090100,2346521410,18240,18210,18280,18160,41427
20240902,090000,1592448600,18220,18300,18300,18200,86999