KissMeData/033230/min/candle-20240903.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240903,191300,18410151620,2705,2705,2705,2705,185037
20240903,191200,18410151620,2705,2705,2705,2705,0
20240903,191100,18410151620,2705,2705,2705,2705,0
20240903,191000,18410151620,2705,2705,2705,2705,0
20240903,190900,18410151620,2705,2705,2705,2705,0
20240903,190800,18410151620,2705,2705,2705,2705,0
20240903,190700,18410151620,2705,2705,2705,2705,0
20240903,190600,18410151620,2705,2705,2705,2705,0
20240903,190500,18410151620,2705,2705,2705,2705,0
20240903,190400,18410151620,2705,2705,2705,2705,0
20240903,190300,18410151620,2705,2705,2705,2705,0
20240903,190200,18410151620,2705,2705,2705,2705,0
20240903,190100,18410151620,2705,2705,2705,2705,0
20240903,190000,18410151620,2705,2705,2705,2705,0
20240903,185900,18410151620,2705,2705,2705,2705,0
20240903,185800,18410151620,2705,2705,2705,2705,0
20240903,185700,18410151620,2705,2705,2705,2705,0
20240903,185600,18410151620,2705,2705,2705,2705,0
20240903,185500,18410151620,2705,2705,2705,2705,0
20240903,185400,18410151620,2705,2705,2705,2705,0
20240903,185300,18410151620,2705,2705,2705,2705,0
20240903,185200,18410151620,2705,2705,2705,2705,0
20240903,185100,18410151620,2705,2705,2705,2705,0
20240903,185000,18410151620,2705,2705,2705,2705,0
20240903,184900,18410151620,2705,2705,2705,2705,0
20240903,184800,18410151620,2705,2705,2705,2705,0
20240903,184700,18410151620,2705,2705,2705,2705,0
20240903,184600,18410151620,2705,2705,2705,2705,0
20240903,184500,18410151620,2705,2705,2705,2705,0
20240903,184400,18410151620,2705,2705,2705,2705,0
20240903,184300,18410151620,2705,2705,2705,2705,185037
20240903,184200,18410151620,2705,2705,2705,2705,0
20240903,184100,18410151620,2705,2705,2705,2705,0
20240903,184000,18410151620,2705,2705,2705,2705,0
20240903,183900,18410151620,2705,2705,2705,2705,0
20240903,183800,18410151620,2705,2705,2705,2705,0
20240903,183700,18410151620,2705,2705,2705,2705,0
20240903,183600,18410151620,2705,2705,2705,2705,0
20240903,183500,18410151620,2705,2705,2705,2705,0
20240903,183400,18410151620,2705,2705,2705,2705,0
20240903,183300,18410151620,2705,2705,2705,2705,0
20240903,183200,18410151620,2705,2705,2705,2705,0
20240903,183100,18410151620,2705,2705,2705,2705,0
20240903,183000,18410151620,2705,2705,2705,2705,0
20240903,182900,18410151620,2705,2705,2705,2705,0
20240903,182800,18410151620,2705,2705,2705,2705,0
20240903,182700,18410151620,2705,2705,2705,2705,0
20240903,182600,18410151620,2705,2705,2705,2705,0
20240903,182500,18410151620,2705,2705,2705,2705,0
20240903,182400,18410151620,2705,2705,2705,2705,0
20240903,182300,18410151620,2705,2705,2705,2705,0
20240903,182200,18410151620,2705,2705,2705,2705,0
20240903,182100,18410151620,2705,2705,2705,2705,0
20240903,182000,18410151620,2705,2705,2705,2705,0
20240903,181900,18410151620,2705,2705,2705,2705,0
20240903,181800,18410151620,2705,2705,2705,2705,0
20240903,181700,18410151620,2705,2705,2705,2705,0
20240903,181600,18410151620,2705,2705,2705,2705,0
20240903,181500,18410151620,2705,2705,2705,2705,0
20240903,181400,18410151620,2705,2705,2705,2705,0
20240903,181300,18410151620,2705,2705,2705,2705,185037
20240903,181200,18410151620,2705,2705,2705,2705,0
20240903,181100,18410151620,2705,2705,2705,2705,0
20240903,181000,18410151620,2705,2705,2705,2705,0
20240903,180900,18410151620,2705,2705,2705,2705,0
20240903,180800,18410151620,2705,2705,2705,2705,0
20240903,180700,18410151620,2705,2705,2705,2705,0
20240903,180600,18410151620,2705,2705,2705,2705,0
20240903,180500,18410151620,2705,2705,2705,2705,0
20240903,180400,18410151620,2705,2705,2705,2705,0
20240903,180300,18410151620,2705,2705,2705,2705,0
20240903,180200,18410151620,2705,2705,2705,2705,0
20240903,180100,18410151620,2705,2705,2705,2705,0
20240903,180000,18410151620,2705,2705,2705,2705,0
20240903,175900,18410151620,2705,2705,2705,2705,0
20240903,175800,18410151620,2705,2705,2705,2705,0
20240903,175700,18410151620,2705,2705,2705,2705,0
20240903,175600,18410151620,2705,2705,2705,2705,0
20240903,175500,18410151620,2705,2705,2705,2705,0
20240903,175400,18410151620,2705,2705,2705,2705,0
20240903,175300,18410151620,2705,2705,2705,2705,0
20240903,175200,18410151620,2705,2705,2705,2705,0
20240903,175100,18410151620,2705,2705,2705,2705,0
20240903,175000,18410151620,2705,2705,2705,2705,0
20240903,174900,18410151620,2705,2705,2705,2705,0
20240903,174800,18410151620,2705,2705,2705,2705,0
20240903,174700,18410151620,2705,2705,2705,2705,0
20240903,174600,18410151620,2705,2705,2705,2705,0
20240903,174500,18410151620,2705,2705,2705,2705,0
20240903,174400,18410151620,2705,2705,2705,2705,0
20240903,174300,18410151620,2705,2705,2705,2705,185037
20240903,174200,18410151620,2705,2705,2705,2705,0
20240903,174100,18410151620,2705,2705,2705,2705,0
20240903,174000,18410151620,2705,2705,2705,2705,0
20240903,173900,18410151620,2705,2705,2705,2705,0
20240903,173800,18410151620,2705,2705,2705,2705,0
20240903,173700,18410151620,2705,2705,2705,2705,0
20240903,173600,18410151620,2705,2705,2705,2705,0
20240903,173500,18410151620,2705,2705,2705,2705,0
20240903,173400,18410151620,2705,2705,2705,2705,0
20240903,173300,18410151620,2705,2705,2705,2705,0
20240903,173200,18410151620,2705,2705,2705,2705,0
20240903,173100,18410151620,2705,2705,2705,2705,0
20240903,173000,18410151620,2705,2705,2705,2705,0
20240903,172900,18410151620,2705,2705,2705,2705,0
20240903,172800,18410151620,2705,2705,2705,2705,0
20240903,172700,18410151620,2705,2705,2705,2705,0
20240903,172600,18410151620,2705,2705,2705,2705,0
20240903,172500,18410151620,2705,2705,2705,2705,0
20240903,172400,18410151620,2705,2705,2705,2705,0
20240903,172300,18410151620,2705,2705,2705,2705,0
20240903,172200,18410151620,2705,2705,2705,2705,0
20240903,172100,18410151620,2705,2705,2705,2705,0
20240903,172000,18410151620,2705,2705,2705,2705,0
20240903,171900,18410151620,2705,2705,2705,2705,0
20240903,171800,18410151620,2705,2705,2705,2705,0
20240903,171700,18410151620,2705,2705,2705,2705,0
20240903,171600,18410151620,2705,2705,2705,2705,0
20240903,171500,18410151620,2705,2705,2705,2705,0
20240903,171400,18410151620,2705,2705,2705,2705,0
20240903,171300,18410151620,2705,2705,2705,2705,185037
20240903,171200,18410151620,2705,2705,2705,2705,0
20240903,171100,18410151620,2705,2705,2705,2705,0
20240903,171000,18410151620,2705,2705,2705,2705,0
20240903,170900,18410151620,2705,2705,2705,2705,0
20240903,170800,18410151620,2705,2705,2705,2705,0
20240903,170700,18410151620,2705,2705,2705,2705,0
20240903,170600,18410151620,2705,2705,2705,2705,0
20240903,170500,18410151620,2705,2705,2705,2705,0
20240903,170400,18410151620,2705,2705,2705,2705,0
20240903,170300,18410151620,2705,2705,2705,2705,0
20240903,170200,18410151620,2705,2705,2705,2705,0
20240903,170100,18410151620,2705,2705,2705,2705,0
20240903,170000,18410151620,2705,2705,2705,2705,0
20240903,165900,18410151620,2705,2705,2705,2705,0
20240903,165800,18410151620,2705,2705,2705,2705,0
20240903,165700,18410151620,2705,2705,2705,2705,0
20240903,165600,18410151620,2705,2705,2705,2705,0
20240903,165500,18410151620,2705,2705,2705,2705,0
20240903,165400,18410151620,2705,2705,2705,2705,0
20240903,165300,18410151620,2705,2705,2705,2705,0
20240903,165200,18410151620,2705,2705,2705,2705,0
20240903,165100,18410151620,2705,2705,2705,2705,0
20240903,165000,18410151620,2705,2705,2705,2705,0
20240903,164900,18410151620,2705,2705,2705,2705,0
20240903,164800,18410151620,2705,2705,2705,2705,0
20240903,164700,18410151620,2705,2705,2705,2705,0
20240903,164600,18410151620,2705,2705,2705,2705,0
20240903,164500,18410151620,2705,2705,2705,2705,0
20240903,164400,18410151620,2705,2705,2705,2705,0
20240903,164300,18410151620,2705,2705,2705,2705,185037
20240903,164200,18410151620,2705,2705,2705,2705,0
20240903,164100,18410151620,2705,2705,2705,2705,0
20240903,164000,18410151620,2705,2705,2705,2705,0
20240903,163900,18410151620,2705,2705,2705,2705,0
20240903,163800,18410151620,2705,2705,2705,2705,0
20240903,163700,18410151620,2705,2705,2705,2705,0
20240903,163600,18410151620,2705,2705,2705,2705,0
20240903,163500,18410151620,2705,2705,2705,2705,0
20240903,163400,18410151620,2705,2705,2705,2705,0
20240903,163300,18410151620,2705,2705,2705,2705,0
20240903,163200,18410151620,2705,2705,2705,2705,0
20240903,163100,18410151620,2705,2705,2705,2705,0
20240903,163000,18410151620,2705,2705,2705,2705,0
20240903,162900,18410151620,2705,2705,2705,2705,0
20240903,162800,18410151620,2705,2705,2705,2705,0
20240903,162700,18410151620,2705,2705,2705,2705,0
20240903,162600,18410151620,2705,2705,2705,2705,0
20240903,162500,18410151620,2705,2705,2705,2705,0
20240903,162400,18410151620,2705,2705,2705,2705,0
20240903,162300,18410151620,2705,2705,2705,2705,0
20240903,162200,18410151620,2705,2705,2705,2705,0
20240903,162100,18410151620,2705,2705,2705,2705,0
20240903,162000,18410151620,2705,2705,2705,2705,0
20240903,161900,18410151620,2705,2705,2705,2705,0
20240903,161800,18410151620,2705,2705,2705,2705,0
20240903,161700,18410151620,2705,2705,2705,2705,0
20240903,161600,18410151620,2705,2705,2705,2705,0
20240903,161500,18410151620,2705,2705,2705,2705,0
20240903,161400,18410151620,2705,2705,2705,2705,0
20240903,161300,18410151620,2705,2705,2705,2705,185037
20240903,161200,18410151620,2705,2705,2705,2705,0
20240903,161100,18410151620,2705,2705,2705,2705,0
20240903,161000,18410151620,2705,2705,2705,2705,0
20240903,160900,18410151620,2705,2705,2705,2705,0
20240903,160800,18410151620,2705,2705,2705,2705,0
20240903,160700,18410151620,2705,2705,2705,2705,0
20240903,160600,18410151620,2705,2705,2705,2705,0
20240903,160500,18410151620,2705,2705,2705,2705,0
20240903,160400,18410151620,2705,2705,2705,2705,0
20240903,160300,18410151620,2705,2705,2705,2705,0
20240903,160200,18410151620,2705,2705,2705,2705,0
20240903,160100,18410151620,2705,2705,2705,2705,0
20240903,160000,18410151620,2705,2705,2705,2705,0
20240903,155900,18410151620,2705,2705,2705,2705,0
20240903,155800,18410151620,2705,2705,2705,2705,0
20240903,155700,18410151620,2705,2705,2705,2705,0
20240903,155600,18410151620,2705,2705,2705,2705,0
20240903,155500,18410151620,2705,2705,2705,2705,0
20240903,155400,18410151620,2705,2705,2705,2705,0
20240903,155300,18410151620,2705,2705,2705,2705,0
20240903,155200,18410151620,2705,2705,2705,2705,0
20240903,155100,18410151620,2705,2705,2705,2705,0
20240903,155000,18410151620,2705,2705,2705,2705,0
20240903,154900,18410151620,2705,2705,2705,2705,0
20240903,154800,18410151620,2705,2705,2705,2705,0
20240903,154700,18410151620,2705,2705,2705,2705,0
20240903,154600,18410151620,2705,2705,2705,2705,0
20240903,154500,18410151620,2705,2705,2705,2705,0
20240903,154400,18410151620,2705,2705,2705,2705,0
20240903,154300,18410151620,2705,2705,2705,2705,185037
20240903,154200,18410151620,2705,2705,2705,2705,0
20240903,154100,18410151620,2705,2705,2705,2705,0
20240903,154000,18410151620,2705,2705,2705,2705,0
20240903,153900,18410151620,2705,2705,2705,2705,0
20240903,153800,18410151620,2705,2705,2705,2705,0
20240903,153700,18410151620,2705,2705,2705,2705,0
20240903,153600,18410151620,2705,2705,2705,2705,0
20240903,153500,18410151620,2705,2705,2705,2705,0
20240903,153400,18410151620,2705,2705,2705,2705,0
20240903,153300,18410151620,2705,2705,2705,2705,0
20240903,153200,18410151620,2705,2705,2705,2705,0
20240903,153100,18410151620,2705,2705,2705,2705,0
20240903,153000,18410151620,2705,2705,2705,2705,185037
20240903,152900,17909626535,2700,2700,2700,2700,0
20240903,152800,17909626535,2700,2700,2700,2700,0
20240903,152700,17909626535,2700,2700,2700,2700,0
20240903,152600,17909626535,2700,2700,2700,2700,0
20240903,152500,17909626535,2700,2700,2700,2700,0
20240903,152400,17909626535,2700,2700,2700,2700,0
20240903,152300,17909626535,2700,2700,2700,2700,0
20240903,152200,17909626535,2700,2700,2700,2700,0
20240903,152100,17909626535,2700,2700,2700,2700,0
20240903,152000,17909626535,2700,2700,2700,2700,0
20240903,151900,17909626535,2700,2705,2705,2695,92126
20240903,151800,17660767225,2700,2715,2715,2695,106736
20240903,151700,17372275260,2710,2700,2720,2695,169090
20240903,151600,16913829255,2695,2705,2710,2685,80343
20240903,151500,16696859775,2705,2685,2710,2675,122358
20240903,151400,16366773375,2685,2690,2700,2645,153006
20240903,151300,15957374350,2680,2690,2720,2670,328805
20240903,151200,15069114110,2685,2670,2715,2665,422762
20240903,151100,13929498615,2670,2615,2690,2610,204145
20240903,151000,13386007910,2615,2595,2615,2595,26551
20240903,150900,13316833030,2595,2580,2600,2580,5552
20240903,150800,13302428505,2580,2585,2590,2580,10858
20240903,150700,13274385205,2585,2585,2585,2580,22584
20240903,150600,13216037780,2585,2590,2595,2585,27618
20240903,150500,13144576650,2590,2595,2600,2590,16663
20240903,150400,13101396780,2595,2595,2600,2595,5027
20240903,150300,13088351215,2595,2600,2605,2595,3087
20240903,150200,13080323715,2605,2600,2605,2600,7418
20240903,150100,13061036725,2600,2595,2600,2590,4108
20240903,150000,13050381760,2590,2595,2600,2590,44100
20240903,145900,12936102350,2595,2605,2605,2595,51827
20240903,145800,12801340285,2600,2605,2605,2600,20995
20240903,145700,12746648315,2605,2605,2610,2605,2311
20240903,145600,12740625160,2605,2605,2610,2605,4577
20240903,145500,12728699220,2605,2610,2610,2600,21110
20240903,145400,12673768560,2610,2610,2610,2605,1154
20240903,145300,12670759625,2610,2615,2615,2610,1929
20240903,145200,12665724865,2615,2610,2615,2610,6217
20240903,145100,12649495535,2605,2610,2610,2605,3444
20240903,145000,12640519865,2605,2620,2620,2605,33444
20240903,144900,12553363940,2620,2615,2620,2615,1658
20240903,144800,12549023790,2615,2610,2615,2610,1739
20240903,144700,12544480525,2615,2615,2615,2610,236
20240903,144600,12543863400,2615,2620,2620,2610,1084
20240903,144500,12541034010,2610,2615,2620,2610,10770
20240903,144400,12512903050,2615,2615,2615,2615,425
20240903,144300,12511791675,2610,2610,2615,2610,4557
20240903,144200,12499895205,2610,2610,2615,2610,3466
20240903,144100,12490846445,2605,2610,2610,2605,6142
20240903,144000,12474820290,2610,2615,2615,2610,771
20240903,143900,12472804295,2615,2610,2615,2610,1250
20240903,143800,12469535735,2610,2610,2615,2605,12640
20240903,143700,12436526585,2610,2615,2620,2610,4534
20240903,143600,12424684115,2615,2615,2615,2610,3706
20240903,143500,12415005955,2615,2615,2615,2610,4672
20240903,143400,12402798175,2610,2615,2615,2610,2437
20240903,143300,12396435595,2615,2620,2620,2615,262
20240903,143200,12395749960,2620,2620,2620,2615,1434
20240903,143100,12391996465,2620,2615,2620,2610,11088
20240903,143000,12363038660,2615,2620,2620,2615,3595
20240903,142900,12353633730,2620,2615,2620,2615,1730
20240903,142800,12349107120,2620,2625,2625,2620,1031
20240903,142700,12346405400,2625,2620,2625,2620,1664
20240903,142600,12342042330,2620,2620,2620,2615,6367
20240903,142500,12325371540,2620,2610,2620,2610,3902
20240903,142400,12315160530,2610,2610,2615,2610,7417
20240903,142300,12295802145,2610,2615,2615,2610,18738
20240903,142200,12246829635,2615,2625,2625,2615,13573
20240903,142100,12211276795,2625,2625,2630,2625,9232
20240903,142000,12187042395,2630,2625,2630,2625,993
20240903,141900,12184432260,2630,2625,2630,2625,2448
20240903,141800,12178005385,2625,2625,2630,2625,15967
20240903,141700,12136092005,2625,2625,2625,2625,689
20240903,141600,12134283380,2625,2625,2625,2625,690
20240903,141500,12132472130,2625,2630,2630,2625,408
20240903,141400,12131399120,2630,2620,2630,2620,6287
20240903,141300,12114913400,2625,2620,2625,2620,4145
20240903,141200,12104036075,2625,2620,2625,2620,795
20240903,141100,12101951510,2620,2625,2625,2620,6
20240903,141000,12101935765,2625,2625,2625,2625,1077
20240903,140900,12099108640,2625,2630,2630,2625,2112
20240903,140800,12093560610,2630,2630,2630,2620,1038
20240903,140700,12090836135,2625,2620,2630,2620,1070
20240903,140600,12088030460,2630,2635,2640,2620,2011
20240903,140500,12082754260,2620,2640,2640,2620,9193
20240903,140400,12058585505,2640,2640,2645,2630,2660
20240903,140300,12051565015,2630,2630,2650,2630,16565
20240903,140200,12007898470,2630,2615,2630,2610,14691
20240903,140100,11969478075,2615,2620,2620,2615,10875
20240903,140000,11941035110,2615,2620,2620,2615,15462
20240903,135900,11900586380,2620,2625,2630,2620,41025
20240903,135800,11793022550,2630,2630,2635,2630,3302
20240903,135700,11784338165,2635,2630,2635,2630,1360
20240903,135600,11780761150,2635,2635,2635,2625,2910
20240903,135500,11773121015,2630,2635,2635,2625,3264
20240903,135400,11764532505,2640,2635,2640,2630,7829
20240903,135300,11743910550,2635,2635,2635,2630,5043
20240903,135200,11730647245,2635,2630,2635,2625,1162
20240903,135100,11727591160,2630,2635,2635,2630,1157
20240903,135000,11724548210,2625,2630,2635,2625,15480
20240903,134900,11683823935,2635,2635,2635,2625,6546
20240903,134800,11666630050,2635,2630,2635,2625,1366
20240903,134700,11663038300,2630,2625,2635,2625,1839
20240903,134600,11658203310,2630,2625,2635,2625,15434
20240903,134500,11617671580,2625,2630,2635,2625,7808
20240903,134400,11597138080,2635,2640,2640,2635,2654
20240903,134300,11590143570,2640,2635,2640,2635,1137
20240903,134200,11587147365,2640,2640,2640,2640,224
20240903,134100,11586556005,2640,2640,2640,2640,741
20240903,134000,11584599765,2635,2640,2645,2635,3100
20240903,133900,11576417840,2645,2640,2645,2640,622
20240903,133800,11574774210,2645,2650,2650,2640,151
20240903,133700,11574375555,2640,2645,2645,2640,5120
20240903,133600,11560855535,2650,2645,2650,2645,13
20240903,133500,11560821130,2650,2645,2650,2640,16724
20240903,133400,11516638995,2650,2645,2650,2645,1260
20240903,133300,11513306215,2650,2645,2650,2645,2453
20240903,133200,11506817505,2645,2645,2650,2645,192
20240903,133100,11506309055,2650,2650,2650,2650,482
20240903,133000,11505031755,2645,2645,2655,2640,3519
20240903,132900,11495729535,2655,2645,2655,2645,7323
20240903,132800,11476350225,2645,2635,2645,2635,10876
20240903,132700,11447623755,2635,2625,2635,2625,1226
20240903,132600,11444403315,2635,2625,2635,2625,16478
20240903,132500,11401099660,2625,2630,2635,2625,18682
20240903,132400,11352021155,2635,2640,2640,2630,4681
20240903,132300,11339692150,2640,2635,2640,2635,4343
20240903,132200,11328245090,2635,2635,2645,2630,20997
20240903,132100,11272944480,2635,2655,2660,2635,47583
20240903,132000,11146972655,2660,2665,2665,2655,19230
20240903,131900,11095847935,2665,2670,2670,2665,3058
20240903,131800,11087694770,2670,2665,2670,2665,4917
20240903,131700,11074590880,2665,2665,2670,2665,4921
20240903,131600,11061475775,2670,2665,2670,2665,758
20240903,131500,11059452915,2665,2670,2670,2665,1149
20240903,131400,11056386770,2670,2670,2675,2670,4324
20240903,131300,11044841675,2670,2665,2670,2665,190
20240903,131200,11044334400,2670,2665,2670,2665,2409
20240903,131100,11037911900,2670,2665,2670,2665,1162
20240903,131000,11034815160,2665,2665,2665,2665,6522
20240903,130900,11017434030,2665,2665,2665,2665,4317
20240903,130800,11005929225,2665,2670,2670,2665,867
20240903,130700,11003616635,2670,2670,2670,2665,406
20240903,130600,11002534615,2665,2670,2675,2665,1121
20240903,130500,10999545550,2675,2670,2675,2670,200
20240903,130400,10999010705,2670,2665,2670,2660,1130
20240903,130300,10995998245,2665,2665,2670,2665,18421
20240903,130200,10946906255,2670,2670,2670,2670,206
20240903,130100,10946356235,2670,2670,2670,2670,405
20240903,130000,10945274885,2670,2665,2670,2665,1325
20240903,125900,10941743330,2670,2675,2675,2670,11153
20240903,125800,10911964715,2675,2675,2675,2670,866
20240903,125700,10909648175,2675,2670,2675,2670,181
20240903,125600,10909164255,2675,2675,2680,2670,2416
20240903,125500,10902703345,2680,2680,2680,2675,3161
20240903,125400,10894247405,2680,2680,2680,2675,4237
20240903,125300,10882893350,2680,2675,2680,2675,938
20240903,125200,10880384115,2680,2675,2680,2675,1794
20240903,125100,10875585145,2680,2675,2680,2675,1206
20240903,125000,10872359055,2680,2675,2680,2675,3614
20240903,124900,10862687120,2675,2670,2675,2670,5065
20240903,124800,10849144510,2675,2675,2675,2670,4231
20240903,124700,10837841820,2675,2670,2675,2665,3361
20240903,124600,10828868545,2665,2665,2670,2665,1427
20240903,124500,10825064855,2665,2670,2670,2665,2931
20240903,124400,10817253495,2670,2665,2670,2665,1226
20240903,124300,10813985950,2665,2665,2670,2665,4105
20240903,124200,10803046115,2670,2665,2670,2665,487
20240903,124100,10801748075,2670,2670,2670,2665,783
20240903,124000,10799661370,2670,2665,2670,2660,1760
20240903,123900,10794971895,2670,2660,2675,2660,2389
20240903,123800,10788610060,2665,2665,2665,2660,1292
20240903,123700,10785172465,2665,2670,2675,2660,10994
20240903,123600,10755884010,2665,2665,2670,2665,2071
20240903,123500,10750362295,2665,2685,2690,2665,12479
20240903,123400,10716944815,2685,2690,2695,2685,4927
20240903,123300,10703696080,2695,2680,2695,2680,36798
20240903,123200,10604650470,2685,2670,2685,2665,7247
20240903,123100,10585231035,2675,2670,2675,2670,3470
20240903,123000,10575966050,2675,2665,2675,2665,3716
20240903,122900,10566058955,2665,2665,2665,2665,1981
20240903,122800,10560779590,2665,2660,2665,2660,3480
20240903,122700,10551522335,2665,2665,2665,2660,631
20240903,122600,10549840845,2665,2665,2665,2660,979
20240903,122500,10547233695,2660,2675,2675,2660,12925
20240903,122400,10512799630,2675,2675,2675,2670,1015
20240903,122300,10510084575,2675,2675,2675,2670,510
20240903,122200,10508722860,2675,2675,2675,2670,121
20240903,122100,10508399780,2675,2670,2675,2670,10336
20240903,122000,10480801220,2665,2665,2670,2665,313
20240903,121900,10479966515,2670,2665,2670,2665,101
20240903,121800,10479697345,2665,2665,2670,2665,703
20240903,121700,10477823720,2670,2670,2675,2670,1489
20240903,121600,10473848085,2670,2670,2675,2665,1278
20240903,121500,10470442135,2675,2675,2675,2675,1
20240903,121400,10470439460,2670,2670,2675,2665,9867
20240903,121300,10444126150,2670,2675,2675,2670,190
20240903,121200,10443617910,2675,2675,2680,2670,472
20240903,121100,10442356305,2675,2675,2680,2675,2833
20240903,121000,10434777115,2680,2680,2680,2670,1768
20240903,120900,10430051700,2680,2670,2685,2665,5417
20240903,120800,10415545980,2675,2675,2675,2670,236
20240903,120700,10414914785,2675,2675,2675,2675,451
20240903,120600,10413708360,2670,2665,2675,2665,1500
20240903,120500,10409698665,2665,2685,2685,2660,6084
20240903,120400,10393467315,2685,2690,2690,2665,10275
20240903,120300,10365941365,2690,2660,2695,2660,42739
20240903,120200,10251314060,2660,2665,2665,2655,3027
20240903,120100,10243271115,2660,2660,2665,2660,338
20240903,120000,10242371200,2660,2660,2660,2655,1036
20240903,115900,10239617480,2660,2660,2660,2660,1585
20240903,115800,10235401380,2660,2670,2670,2660,2635
20240903,115700,10228390260,2665,2665,2670,2660,2461
20240903,115600,10221831940,2670,2670,2670,2665,11
20240903,115500,10221802575,2660,2660,2660,2660,452
20240903,115400,10220600255,2660,2660,2660,2660,2
20240903,115300,10220594935,2670,2660,2670,2660,6084
20240903,115200,10204406095,2665,2665,2670,2660,7776
20240903,115100,10183684655,2670,2670,2670,2670,734
20240903,115000,10181724875,2670,2665,2670,2665,8
20240903,114900,10181703525,2670,2665,2670,2665,52
20240903,114800,10181564940,2665,2665,2675,2665,2739
20240903,114700,10174265490,2675,2670,2675,2670,764
20240903,114600,10172225600,2670,2670,2675,2670,1060
20240903,114500,10169395180,2670,2675,2675,2670,317
20240903,114400,10168548785,2665,2665,2670,2665,1587
20240903,114300,10164318410,2665,2675,2675,2665,10576
20240903,114200,10136078325,2675,2675,2680,2670,3276
20240903,114100,10127315025,2675,2670,2675,2670,1300
20240903,114000,10123843825,2675,2670,2675,2670,2052
20240903,113900,10118363485,2670,2665,2670,2665,1241
20240903,113800,10115050055,2665,2665,2665,2665,1135
20240903,113700,10112025280,2670,2670,2670,2665,863
20240903,113600,10109722570,2665,2670,2670,2665,1933
20240903,113500,10104561475,2670,2665,2670,2665,2529
20240903,113400,10097813350,2665,2665,2665,2665,2667
20240903,113300,10090705795,2665,2665,2665,2665,3380
20240903,113200,10081698095,2665,2665,2670,2665,3800
20240903,113100,10071571080,2665,2665,2670,2665,1529
20240903,113000,10067496270,2665,2670,2670,2665,11317
20240903,112900,10037334005,2665,2665,2670,2665,5725
20240903,112800,10022050440,2665,2670,2670,2665,1046
20240903,112700,10019260345,2670,2665,2670,2665,2991
20240903,112600,10011288040,2665,2665,2665,2660,14135
20240903,112500,9973622995,2670,2675,2675,2670,2243
20240903,112400,9967633745,2675,2665,2675,2665,85
20240903,112300,9967406860,2665,2670,2670,2665,6734
20240903,112200,9949427085,2675,2675,2680,2675,2540
20240903,112100,9942630640,2680,2680,2680,2680,101
20240903,112000,9942359960,2670,2680,2680,2670,308
20240903,111900,9941537520,2680,2675,2680,2670,540
20240903,111800,9940095205,2675,2680,2680,2670,1901
20240903,111700,9935008645,2680,2675,2680,2675,1349
20240903,111600,9931396130,2675,2665,2675,2665,11563
20240903,111500,9900509595,2665,2660,2665,2660,6688
20240903,111400,9882693865,2660,2670,2675,2660,2310
20240903,111300,9876541075,2670,2670,2675,2670,206
20240903,111200,9875991050,2670,2670,2670,2670,1501
20240903,111100,9871983380,2670,2670,2670,2665,11507
20240903,111000,9841317070,2670,2675,2675,2670,11391
20240903,110900,9810873400,2675,2675,2675,2675,202
20240903,110800,9810333050,2670,2675,2680,2670,1219
20240903,110700,9807070160,2675,2670,2675,2665,6578
20240903,110600,9789508945,2670,2670,2675,2670,6647
20240903,110500,9771760955,2675,2670,2675,2670,238
20240903,110400,9771124435,2670,2670,2675,2670,3229
20240903,110300,9762502315,2670,2675,2675,2670,752
20240903,110200,9760490985,2670,2680,2680,2670,9327
20240903,110100,9735542730,2685,2685,2685,2680,646
20240903,110000,9733808835,2680,2680,2685,2680,8245
20240903,105900,9711703115,2680,2675,2680,2675,3347
20240903,105800,9702743755,2675,2680,2685,2675,11958
20240903,105700,9670709480,2680,2680,2690,2680,2827
20240903,105600,9663133110,2680,2695,2695,2680,9936
20240903,105500,9636481260,2695,2690,2695,2685,6636
20240903,105400,9618638955,2695,2690,2695,2690,556
20240903,105300,9617142635,2695,2705,2705,2690,8763
20240903,105200,9593511640,2700,2700,2705,2700,6595
20240903,105100,9575683750,2700,2695,2700,2695,7703
20240903,105000,9554910905,2700,2700,2705,2695,17784
20240903,104900,9506933150,2695,2700,2700,2695,3768
20240903,104800,9496774515,2700,2690,2700,2690,2754
20240903,104700,9489357225,2695,2690,2695,2680,22181
20240903,104600,9429775695,2690,2690,2690,2690,1337
20240903,104500,9426179165,2690,2690,2690,2680,2275
20240903,104400,9420074915,2690,2690,2690,2680,10684
20240903,104300,9391359755,2690,2690,2695,2685,5080
20240903,104200,9377702250,2690,2690,2690,2685,7704
20240903,104100,9357010455,2685,2685,2690,2685,1340
20240903,104000,9353408315,2685,2690,2690,2685,1667
20240903,103900,9348932415,2685,2690,2700,2680,7164
20240903,103800,9329674615,2685,2680,2700,2680,7891
20240903,103700,9308443195,2680,2690,2700,2680,33495
20240903,103600,9218485865,2690,2695,2695,2690,10379
20240903,103500,9190526940,2695,2700,2700,2690,8480
20240903,103400,9167675655,2695,2705,2705,2695,28719
20240903,103300,9090127465,2710,2700,2710,2695,44469
20240903,103200,8969856165,2705,2675,2720,2675,126136
20240903,103100,8629543980,2675,2670,2680,2670,27432
20240903,103000,8556173775,2675,2660,2675,2660,22672
20240903,102900,8495685220,2655,2650,2655,2650,3495
20240903,102800,8486412985,2650,2655,2655,2650,3030
20240903,102700,8478381355,2650,2650,2655,2650,2290
20240903,102600,8472311995,2650,2655,2655,2650,1807
20240903,102500,8467521510,2655,2660,2660,2655,4108
20240903,102400,8456603595,2660,2650,2660,2650,5415
20240903,102300,8442216380,2650,2640,2655,2640,20089
20240903,102200,8389066155,2640,2630,2640,2625,15948
20240903,102100,8347068900,2630,2630,2635,2620,31843
20240903,102000,8263475460,2625,2640,2640,2625,55629
20240903,101900,8117171235,2640,2645,2645,2640,21558
20240903,101800,8060224820,2645,2640,2645,2640,6054
20240903,101700,8044225245,2645,2640,2645,2635,11799
20240903,101600,8013068845,2640,2650,2655,2635,44349
20240903,101500,7895757065,2650,2660,2660,2650,7278
20240903,101400,7876431540,2660,2655,2660,2655,3401
20240903,101300,7867396740,2655,2655,2660,2650,3341
20240903,101200,7858533755,2650,2655,2655,2650,7048
20240903,101100,7839849435,2650,2655,2655,2650,46217
20240903,101000,7717320710,2655,2660,2665,2655,54187
20240903,100900,7573371170,2660,2670,2670,2660,12588
20240903,100800,7539840340,2670,2670,2675,2670,4648
20240903,100700,7527429845,2665,2670,2670,2660,56460
20240903,100600,7377056720,2670,2685,2685,2665,31175
20240903,100500,7293806650,2680,2685,2685,2680,3759
20240903,100400,7283724900,2685,2680,2685,2675,9188
20240903,100300,7259092000,2680,2675,2685,2670,7021
20240903,100200,7240284085,2670,2670,2675,2670,11771
20240903,100100,7208839295,2670,2675,2675,2670,12706
20240903,100000,7174881615,2675,2670,2685,2670,3755
20240903,095900,7164824765,2675,2680,2680,2675,29416
20240903,095800,7086124955,2680,2680,2680,2675,8003
20240903,095700,7064700145,2680,2680,2680,2680,4324
20240903,095600,7053111825,2680,2685,2690,2680,23436
20240903,095500,6990238370,2685,2685,2690,2685,2898
20240903,095400,6982451420,2690,2685,2690,2680,4753
20240903,095300,6969698275,2680,2685,2685,2680,7590
20240903,095200,6949354955,2685,2685,2685,2685,4691
20240903,095100,6936759620,2685,2680,2685,2680,1436
20240903,095000,6932904225,2680,2685,2685,2680,2961
20240903,094900,6924967295,2685,2690,2690,2680,5677
20240903,094800,6909724560,2690,2690,2690,2685,18401
20240903,094700,6860227805,2695,2690,2700,2690,5515
20240903,094600,6845376495,2690,2695,2700,2690,15704
20240903,094500,6803115550,2695,2700,2705,2690,16976
20240903,094400,6757335740,2705,2700,2705,2700,7532
20240903,094300,6736996840,2700,2710,2710,2700,4162
20240903,094200,6725747620,2710,2705,2710,2700,6178
20240903,094100,6709019725,2695,2695,2710,2690,24729
20240903,094000,6642272475,2695,2695,2695,2690,8482
20240903,093900,6619426255,2695,2685,2695,2680,15686
20240903,093800,6577270635,2680,2680,2685,2680,2118
20240903,093700,6571593040,2680,2680,2680,2675,29086
20240903,093600,6493754245,2680,2680,2680,2675,15855
20240903,093500,6451294165,2680,2685,2685,2675,12552
20240903,093400,6417641290,2680,2690,2690,2675,50427
20240903,093300,6282469775,2685,2685,2695,2680,24461
20240903,093200,6216752585,2695,2695,2695,2680,17384
20240903,093100,6170020430,2690,2685,2690,2680,13176
20240903,093000,6134664770,2685,2690,2695,2685,19166
20240903,092900,6083146475,2695,2685,2700,2680,17938
20240903,092800,6034937190,2680,2695,2695,2680,26561
20240903,092700,5963552135,2690,2695,2695,2690,10029
20240903,092600,5936532370,2695,2695,2695,2690,9461
20240903,092500,5911059035,2690,2685,2700,2680,34085
20240903,092400,5819466755,2685,2695,2700,2685,19442
20240903,092300,5767163480,2690,2700,2705,2690,21060
20240903,092200,5710414035,2695,2710,2710,2690,56379
20240903,092100,5558206050,2710,2720,2725,2710,26586
20240903,092000,5486011620,2720,2720,2725,2715,14915
20240903,091900,5445427135,2720,2725,2730,2710,23924
20240903,091800,5380419310,2720,2710,2730,2710,40731
20240903,091700,5269820175,2710,2735,2735,2705,42700
20240903,091600,5153787080,2735,2720,2735,2715,25539
20240903,091500,5084235550,2715,2735,2745,2715,72062
20240903,091400,4887594360,2735,2745,2750,2735,114315
20240903,091300,4574157305,2745,2750,2755,2725,146980
20240903,091200,4171063185,2745,2740,2760,2720,233304
20240903,091100,3530672575,2735,2710,2745,2705,139688
20240903,091000,3149987620,2705,2690,2710,2685,34006
20240903,090900,3058255470,2690,2680,2690,2670,27695
20240903,090800,2983999460,2675,2685,2690,2675,65205
20240903,090700,2809201960,2690,2695,2705,2680,76251
20240903,090600,2604005515,2695,2715,2725,2685,179243
20240903,090500,2119260210,2715,2685,2775,2680,412441
20240903,090400,994171530,2685,2670,2690,2670,58499
20240903,090300,837287285,2675,2670,2690,2665,78674
20240903,090200,626712810,2665,2660,2675,2650,49612
20240903,090100,494524370,2660,2655,2675,2645,43186
20240903,090000,379795180,2655,2665,2680,2650,126020