KissMeData/033230/min/candle-20240924.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240924,191600,2828713835,2260,2260,2260,2260,18250
20240924,191500,2828713835,2260,2260,2260,2260,0
20240924,191400,2828713835,2260,2260,2260,2260,0
20240924,191300,2828713835,2260,2260,2260,2260,0
20240924,191200,2828713835,2260,2260,2260,2260,0
20240924,191100,2828713835,2260,2260,2260,2260,0
20240924,191000,2828713835,2260,2260,2260,2260,0
20240924,190900,2828713835,2260,2260,2260,2260,0
20240924,190800,2828713835,2260,2260,2260,2260,0
20240924,190700,2828713835,2260,2260,2260,2260,0
20240924,190600,2828713835,2260,2260,2260,2260,0
20240924,190500,2828713835,2260,2260,2260,2260,0
20240924,190400,2828713835,2260,2260,2260,2260,0
20240924,190300,2828713835,2260,2260,2260,2260,0
20240924,190200,2828713835,2260,2260,2260,2260,0
20240924,190100,2828713835,2260,2260,2260,2260,0
20240924,190000,2828713835,2260,2260,2260,2260,0
20240924,185900,2828713835,2260,2260,2260,2260,0
20240924,185800,2828713835,2260,2260,2260,2260,0
20240924,185700,2828713835,2260,2260,2260,2260,0
20240924,185600,2828713835,2260,2260,2260,2260,0
20240924,185500,2828713835,2260,2260,2260,2260,0
20240924,185400,2828713835,2260,2260,2260,2260,0
20240924,185300,2828713835,2260,2260,2260,2260,0
20240924,185200,2828713835,2260,2260,2260,2260,0
20240924,185100,2828713835,2260,2260,2260,2260,0
20240924,185000,2828713835,2260,2260,2260,2260,0
20240924,184900,2828713835,2260,2260,2260,2260,0
20240924,184800,2828713835,2260,2260,2260,2260,0
20240924,184700,2828713835,2260,2260,2260,2260,0
20240924,184600,2828713835,2260,2260,2260,2260,18250
20240924,184500,2828713835,2260,2260,2260,2260,0
20240924,184400,2828713835,2260,2260,2260,2260,0
20240924,184300,2828713835,2260,2260,2260,2260,0
20240924,184200,2828713835,2260,2260,2260,2260,0
20240924,184100,2828713835,2260,2260,2260,2260,0
20240924,184000,2828713835,2260,2260,2260,2260,0
20240924,183900,2828713835,2260,2260,2260,2260,0
20240924,183800,2828713835,2260,2260,2260,2260,0
20240924,183700,2828713835,2260,2260,2260,2260,0
20240924,183600,2828713835,2260,2260,2260,2260,0
20240924,183500,2828713835,2260,2260,2260,2260,0
20240924,183400,2828713835,2260,2260,2260,2260,0
20240924,183300,2828713835,2260,2260,2260,2260,0
20240924,183200,2828713835,2260,2260,2260,2260,0
20240924,183100,2828713835,2260,2260,2260,2260,0
20240924,183000,2828713835,2260,2260,2260,2260,0
20240924,182900,2828713835,2260,2260,2260,2260,0
20240924,182800,2828713835,2260,2260,2260,2260,0
20240924,182700,2828713835,2260,2260,2260,2260,0
20240924,182600,2828713835,2260,2260,2260,2260,0
20240924,182500,2828713835,2260,2260,2260,2260,0
20240924,182400,2828713835,2260,2260,2260,2260,0
20240924,182300,2828713835,2260,2260,2260,2260,0
20240924,182200,2828713835,2260,2260,2260,2260,0
20240924,182100,2828713835,2260,2260,2260,2260,0
20240924,182000,2828713835,2260,2260,2260,2260,0
20240924,181900,2828713835,2260,2260,2260,2260,0
20240924,181800,2828713835,2260,2260,2260,2260,0
20240924,181700,2828713835,2260,2260,2260,2260,0
20240924,181600,2828713835,2260,2260,2260,2260,18250
20240924,181500,2828713835,2260,2260,2260,2260,0
20240924,181400,2828713835,2260,2260,2260,2260,0
20240924,181300,2828713835,2260,2260,2260,2260,0
20240924,181200,2828713835,2260,2260,2260,2260,0
20240924,181100,2828713835,2260,2260,2260,2260,0
20240924,181000,2828713835,2260,2260,2260,2260,0
20240924,180900,2828713835,2260,2260,2260,2260,0
20240924,180800,2828713835,2260,2260,2260,2260,0
20240924,180700,2828713835,2260,2260,2260,2260,0
20240924,180600,2828713835,2260,2260,2260,2260,0
20240924,180500,2828713835,2260,2260,2260,2260,0
20240924,180400,2828713835,2260,2260,2260,2260,0
20240924,180300,2828713835,2260,2260,2260,2260,0
20240924,180200,2828713835,2260,2260,2260,2260,0
20240924,180100,2828713835,2260,2260,2260,2260,0
20240924,180000,2828713835,2260,2260,2260,2260,0
20240924,175900,2828713835,2260,2260,2260,2260,0
20240924,175800,2828713835,2260,2260,2260,2260,0
20240924,175700,2828713835,2260,2260,2260,2260,0
20240924,175600,2828713835,2260,2260,2260,2260,0
20240924,175500,2828713835,2260,2260,2260,2260,0
20240924,175400,2828713835,2260,2260,2260,2260,0
20240924,175300,2828713835,2260,2260,2260,2260,0
20240924,175200,2828713835,2260,2260,2260,2260,0
20240924,175100,2828713835,2260,2260,2260,2260,0
20240924,175000,2828713835,2260,2260,2260,2260,0
20240924,174900,2828713835,2260,2260,2260,2260,0
20240924,174800,2828713835,2260,2260,2260,2260,0
20240924,174700,2828713835,2260,2260,2260,2260,0
20240924,174600,2828713835,2260,2260,2260,2260,18250
20240924,174500,2828713835,2260,2260,2260,2260,0
20240924,174400,2828713835,2260,2260,2260,2260,0
20240924,174300,2828713835,2260,2260,2260,2260,0
20240924,174200,2828713835,2260,2260,2260,2260,0
20240924,174100,2828713835,2260,2260,2260,2260,0
20240924,174000,2828713835,2260,2260,2260,2260,0
20240924,173900,2828713835,2260,2260,2260,2260,0
20240924,173800,2828713835,2260,2260,2260,2260,0
20240924,173700,2828713835,2260,2260,2260,2260,0
20240924,173600,2828713835,2260,2260,2260,2260,0
20240924,173500,2828713835,2260,2260,2260,2260,0
20240924,173400,2828713835,2260,2260,2260,2260,0
20240924,173300,2828713835,2260,2260,2260,2260,0
20240924,173200,2828713835,2260,2260,2260,2260,0
20240924,173100,2828713835,2260,2260,2260,2260,0
20240924,173000,2828713835,2260,2260,2260,2260,0
20240924,172900,2828713835,2260,2260,2260,2260,0
20240924,172800,2828713835,2260,2260,2260,2260,0
20240924,172700,2828713835,2260,2260,2260,2260,0
20240924,172600,2828713835,2260,2260,2260,2260,0
20240924,172500,2828713835,2260,2260,2260,2260,0
20240924,172400,2828713835,2260,2260,2260,2260,0
20240924,172300,2828713835,2260,2260,2260,2260,0
20240924,172200,2828713835,2260,2260,2260,2260,0
20240924,172100,2828713835,2260,2260,2260,2260,0
20240924,172000,2828713835,2260,2260,2260,2260,0
20240924,171900,2828713835,2260,2260,2260,2260,0
20240924,171800,2828713835,2260,2260,2260,2260,0
20240924,171700,2828713835,2260,2260,2260,2260,0
20240924,171600,2828713835,2260,2260,2260,2260,18250
20240924,171500,2828713835,2260,2260,2260,2260,0
20240924,171400,2828713835,2260,2260,2260,2260,0
20240924,171300,2828713835,2260,2260,2260,2260,0
20240924,171200,2828713835,2260,2260,2260,2260,0
20240924,171100,2828713835,2260,2260,2260,2260,0
20240924,171000,2828713835,2260,2260,2260,2260,0
20240924,170900,2828713835,2260,2260,2260,2260,0
20240924,170800,2828713835,2260,2260,2260,2260,0
20240924,170700,2828713835,2260,2260,2260,2260,0
20240924,170600,2828713835,2260,2260,2260,2260,0
20240924,170500,2828713835,2260,2260,2260,2260,0
20240924,170400,2828713835,2260,2260,2260,2260,0
20240924,170300,2828713835,2260,2260,2260,2260,0
20240924,170200,2828713835,2260,2260,2260,2260,0
20240924,170100,2828713835,2260,2260,2260,2260,0
20240924,170000,2828713835,2260,2260,2260,2260,0
20240924,165900,2828713835,2260,2260,2260,2260,0
20240924,165800,2828713835,2260,2260,2260,2260,0
20240924,165700,2828713835,2260,2260,2260,2260,0
20240924,165600,2828713835,2260,2260,2260,2260,0
20240924,165500,2828713835,2260,2260,2260,2260,0
20240924,165400,2828713835,2260,2260,2260,2260,0
20240924,165300,2828713835,2260,2260,2260,2260,0
20240924,165200,2828713835,2260,2260,2260,2260,0
20240924,165100,2828713835,2260,2260,2260,2260,0
20240924,165000,2828713835,2260,2260,2260,2260,0
20240924,164900,2828713835,2260,2260,2260,2260,0
20240924,164800,2828713835,2260,2260,2260,2260,0
20240924,164700,2828713835,2260,2260,2260,2260,0
20240924,164600,2828713835,2260,2260,2260,2260,18250
20240924,164500,2828713835,2260,2260,2260,2260,0
20240924,164400,2828713835,2260,2260,2260,2260,0
20240924,164300,2828713835,2260,2260,2260,2260,0
20240924,164200,2828713835,2260,2260,2260,2260,0
20240924,164100,2828713835,2260,2260,2260,2260,0
20240924,164000,2828713835,2260,2260,2260,2260,0
20240924,163900,2828713835,2260,2260,2260,2260,0
20240924,163800,2828713835,2260,2260,2260,2260,0
20240924,163700,2828713835,2260,2260,2260,2260,0
20240924,163600,2828713835,2260,2260,2260,2260,0
20240924,163500,2828713835,2260,2260,2260,2260,0
20240924,163400,2828713835,2260,2260,2260,2260,0
20240924,163300,2828713835,2260,2260,2260,2260,0
20240924,163200,2828713835,2260,2260,2260,2260,0
20240924,163100,2828713835,2260,2260,2260,2260,0
20240924,163000,2828713835,2260,2260,2260,2260,0
20240924,162900,2828713835,2260,2260,2260,2260,0
20240924,162800,2828713835,2260,2260,2260,2260,0
20240924,162700,2828713835,2260,2260,2260,2260,0
20240924,162600,2828713835,2260,2260,2260,2260,0
20240924,162500,2828713835,2260,2260,2260,2260,0
20240924,162400,2828713835,2260,2260,2260,2260,0
20240924,162300,2828713835,2260,2260,2260,2260,0
20240924,162200,2828713835,2260,2260,2260,2260,0
20240924,162100,2828713835,2260,2260,2260,2260,0
20240924,162000,2828713835,2260,2260,2260,2260,0
20240924,161900,2828713835,2260,2260,2260,2260,0
20240924,161800,2828713835,2260,2260,2260,2260,0
20240924,161700,2828713835,2260,2260,2260,2260,0
20240924,161600,2828713835,2260,2260,2260,2260,18250
20240924,161500,2828713835,2260,2260,2260,2260,0
20240924,161400,2828713835,2260,2260,2260,2260,0
20240924,161300,2828713835,2260,2260,2260,2260,0
20240924,161200,2828713835,2260,2260,2260,2260,0
20240924,161100,2828713835,2260,2260,2260,2260,0
20240924,161000,2828713835,2260,2260,2260,2260,0
20240924,160900,2828713835,2260,2260,2260,2260,0
20240924,160800,2828713835,2260,2260,2260,2260,0
20240924,160700,2828713835,2260,2260,2260,2260,0
20240924,160600,2828713835,2260,2260,2260,2260,0
20240924,160500,2828713835,2260,2260,2260,2260,0
20240924,160400,2828713835,2260,2260,2260,2260,0
20240924,160300,2828713835,2260,2260,2260,2260,0
20240924,160200,2828713835,2260,2260,2260,2260,0
20240924,160100,2828713835,2260,2260,2260,2260,0
20240924,160000,2828713835,2260,2260,2260,2260,0
20240924,155900,2828713835,2260,2260,2260,2260,0
20240924,155800,2828713835,2260,2260,2260,2260,0
20240924,155700,2828713835,2260,2260,2260,2260,0
20240924,155600,2828713835,2260,2260,2260,2260,0
20240924,155500,2828713835,2260,2260,2260,2260,0
20240924,155400,2828713835,2260,2260,2260,2260,0
20240924,155300,2828713835,2260,2260,2260,2260,0
20240924,155200,2828713835,2260,2260,2260,2260,0
20240924,155100,2828713835,2260,2260,2260,2260,0
20240924,155000,2828713835,2260,2260,2260,2260,0
20240924,154900,2828713835,2260,2260,2260,2260,0
20240924,154800,2828713835,2260,2260,2260,2260,0
20240924,154700,2828713835,2260,2260,2260,2260,0
20240924,154600,2828713835,2260,2260,2260,2260,18250
20240924,154500,2828713835,2260,2260,2260,2260,0
20240924,154400,2828713835,2260,2260,2260,2260,0
20240924,154300,2828713835,2260,2260,2260,2260,0
20240924,154200,2828713835,2260,2260,2260,2260,0
20240924,154100,2828713835,2260,2260,2260,2260,0
20240924,154000,2828713835,2260,2260,2260,2260,0
20240924,153900,2828713835,2260,2260,2260,2260,0
20240924,153800,2828713835,2260,2260,2260,2260,0
20240924,153700,2828713835,2260,2260,2260,2260,0
20240924,153600,2828713835,2260,2260,2260,2260,0
20240924,153500,2828713835,2260,2260,2260,2260,0
20240924,153400,2828713835,2260,2260,2260,2260,0
20240924,153300,2828713835,2260,2260,2260,2260,0
20240924,153200,2828713835,2260,2260,2260,2260,0
20240924,153100,2828713835,2260,2260,2260,2260,0
20240924,153000,2828713835,2260,2260,2260,2260,18250
20240924,152900,2787468835,2260,2260,2260,2260,0
20240924,152800,2787468835,2260,2260,2260,2260,0
20240924,152700,2787468835,2260,2260,2260,2260,0
20240924,152600,2787468835,2260,2260,2260,2260,0
20240924,152500,2787468835,2260,2260,2260,2260,0
20240924,152400,2787468835,2260,2260,2260,2260,0
20240924,152300,2787468835,2260,2260,2260,2260,0
20240924,152200,2787468835,2260,2260,2260,2260,0
20240924,152100,2787468835,2260,2260,2260,2260,0
20240924,152000,2787468835,2260,2260,2260,2260,0
20240924,151900,2787468835,2260,2260,2265,2255,5065
20240924,151800,2776017420,2260,2260,2260,2255,654
20240924,151700,2774541880,2260,2260,2260,2250,27327
20240924,151600,2712980800,2260,2260,2260,2255,1355
20240924,151500,2709924270,2260,2260,2260,2255,1550
20240924,151400,2706422285,2260,2255,2260,2250,1085
20240924,151300,2703975425,2255,2260,2260,2250,216
20240924,151200,2703488330,2255,2255,2260,2250,33
20240924,151100,2703413895,2255,2260,2260,2250,2923
20240924,151000,2696822330,2255,2260,2260,2255,24
20240924,150900,2696768145,2260,2260,2260,2255,652
20240924,150800,2695297335,2255,2255,2260,2250,3595
20240924,150700,2687202980,2265,2260,2265,2255,4553
20240924,150600,2676934035,2265,2260,2265,2255,1197
20240924,150500,2674232045,2260,2260,2265,2255,1589
20240924,150400,2670646685,2260,2260,2265,2260,11
20240924,150300,2670621820,2265,2260,2265,2260,84
20240924,150200,2670431960,2265,2260,2265,2255,4607
20240924,150100,2660020485,2265,2265,2265,2265,55
20240924,150000,2659895910,2265,2265,2265,2265,165
20240924,145900,2659522185,2265,2260,2265,2260,4777
20240924,145800,2648723840,2260,2260,2260,2255,261
20240924,145700,2648134230,2260,2255,2260,2255,1240
20240924,145600,2645336830,2260,2260,2260,2260,35
20240924,145500,2645257730,2255,2255,2260,2255,2843
20240924,145400,2638846685,2260,2255,2260,2255,372
20240924,145300,2638007820,2255,2250,2255,2250,380
20240924,145200,2637151420,2250,2255,2255,2250,14326
20240924,145100,2604847790,2260,2255,2260,2255,1435
20240924,145000,2601611860,2255,2255,2255,2255,1000
20240924,144900,2599356860,2255,2255,2255,2255,980
20240924,144800,2597146960,2260,2260,2260,2260,0
20240924,144700,2597146960,2260,2260,2260,2260,113
20240924,144600,2596891580,2260,2260,2260,2255,1663
20240924,144500,2593141215,2260,2260,2260,2260,202
20240924,144400,2592684695,2260,2260,2260,2260,301
20240924,144300,2592004435,2265,2265,2265,2265,0
20240924,144200,2592004435,2265,2260,2265,2260,3956
20240924,144100,2583063870,2260,2260,2260,2260,645
20240924,144000,2581606170,2260,2260,2260,2260,100
20240924,143900,2581380170,2265,2265,2265,2265,0
20240924,143800,2581380170,2265,2265,2265,2265,2
20240924,143700,2581375640,2260,2260,2260,2260,2629
20240924,143600,2575434100,2265,2265,2265,2265,4
20240924,143500,2575425040,2270,2270,2270,2270,72
20240924,143400,2575261600,2270,2260,2270,2260,143
20240924,143300,2574937450,2270,2265,2270,2265,2444
20240924,143200,2569401780,2260,2265,2265,2260,5195
20240924,143100,2557661065,2260,2260,2260,2260,4
20240924,143000,2557652025,2260,2265,2265,2260,1112
20240924,142900,2555136905,2260,2260,2260,2260,10
20240924,142800,2555114305,2260,2260,2260,2260,96
20240924,142700,2554897345,2260,2260,2260,2260,0
20240924,142600,2554897345,2260,2260,2260,2260,900
20240924,142500,2552863345,2265,2260,2265,2260,301
20240924,142400,2552183080,2260,2265,2265,2260,3
20240924,142300,2552176290,2265,2260,2265,2260,45
20240924,142200,2552074370,2265,2265,2265,2265,1
20240924,142100,2552072105,2265,2265,2265,2265,0
20240924,142000,2552072105,2265,2265,2265,2265,1
20240924,141900,2552069840,2260,2260,2260,2260,7
20240924,141800,2552054020,2265,2265,2265,2260,519
20240924,141700,2550880705,2265,2265,2265,2260,2084
20240924,141600,2546170855,2260,2260,2260,2260,204
20240924,141500,2545709815,2265,2260,2265,2260,1703
20240924,141400,2541861030,2260,2265,2265,2260,43
20240924,141300,2541763735,2265,2265,2265,2260,222
20240924,141200,2541261935,2265,2265,2265,2265,0
20240924,141100,2541261935,2265,2265,2265,2265,2
20240924,141000,2541257405,2265,2265,2265,2265,78
20240924,140900,2541080735,2265,2265,2265,2265,2
20240924,140800,2541076205,2260,2260,2260,2260,49
20240924,140700,2540965465,2265,2260,2265,2260,202
20240924,140600,2540508935,2260,2260,2260,2260,150
20240924,140500,2540169935,2265,2265,2265,2265,1
20240924,140400,2540167670,2260,2260,2265,2260,801
20240924,140300,2538357405,2260,2260,2260,2260,500
20240924,140200,2537227405,2265,2260,2265,2260,1314
20240924,140100,2534257695,2265,2265,2265,2265,1
20240924,140000,2534255430,2260,2260,2265,2260,1769
20240924,135900,2530257485,2265,2260,2265,2260,741
20240924,135800,2528582820,2265,2265,2265,2265,0
20240924,135700,2528582820,2265,2265,2265,2265,90
20240924,135600,2528378970,2270,2270,2270,2260,4501
20240924,135500,2518201300,2270,2270,2270,2265,2157
20240924,135400,2513306415,2270,2265,2270,2265,102
20240924,135300,2513075125,2265,2265,2265,2260,239
20240924,135200,2512533810,2260,2265,2265,2260,193
20240924,135100,2512097620,2270,2270,2270,2270,50
20240924,135000,2511984120,2270,2265,2270,2265,873
20240924,134900,2510006325,2265,2265,2265,2265,25
20240924,134800,2509949700,2265,2265,2265,2265,216
20240924,134700,2509460460,2260,2255,2260,2255,1478
20240924,134600,2506121270,2255,2260,2260,2255,570
20240924,134500,2504835515,2260,2255,2260,2255,2876
20240924,134400,2498350035,2260,2255,2260,2255,3851
20240924,134300,2489664005,2260,2260,2260,2260,415
20240924,134200,2488726105,2260,2260,2260,2260,10
20240924,134100,2488703505,2260,2260,2260,2260,15
20240924,134000,2488669605,2260,2260,2260,2260,900
20240924,133900,2486635605,2260,2260,2260,2260,366
20240924,133800,2485808445,2260,2260,2260,2260,0
20240924,133700,2485808445,2260,2255,2260,2255,31
20240924,133600,2485738390,2255,2255,2255,2255,5
20240924,133500,2485727115,2260,2260,2260,2260,1
20240924,133400,2485724855,2250,2260,2260,2250,1777
20240924,133300,2481721050,2255,2250,2255,2245,11010
20240924,133200,2456986075,2260,2260,2260,2250,25305
20240924,133100,2399969170,2260,2260,2260,2260,10
20240924,133000,2399946570,2265,2260,2265,2260,125
20240924,132900,2399664060,2260,2260,2260,2260,0
20240924,132800,2399664060,2260,2255,2260,2255,8167
20240924,132700,2381231640,2260,2260,2260,2260,3
20240924,132600,2381224860,2255,2255,2255,2255,1000
20240924,132500,2378969860,2260,2260,2260,2255,5048
20240924,132400,2367582195,2260,2255,2260,2255,320
20240924,132300,2366859995,2255,2260,2260,2255,664
20240924,132200,2365362455,2260,2260,2260,2260,315
20240924,132100,2364650555,2260,2260,2260,2260,0
20240924,132000,2364650555,2260,2260,2260,2260,3301
20240924,131900,2357190295,2265,2265,2265,2265,11
20240924,131800,2357165380,2265,2265,2265,2265,0
20240924,131700,2357165380,2265,2265,2265,2265,25
20240924,131600,2357108755,2265,2265,2265,2265,1629
20240924,131500,2353419070,2265,2265,2265,2265,94
20240924,131400,2353206160,2265,2265,2265,2265,0
20240924,131300,2353206160,2265,2265,2265,2265,45
20240924,131200,2353104235,2260,2260,2260,2260,41
20240924,131100,2353011575,2260,2260,2260,2260,0
20240924,131000,2353011575,2260,2260,2260,2260,2128
20240924,130900,2348202295,2265,2265,2265,2265,63
20240924,130800,2348059600,2260,2260,2260,2260,2019
20240924,130700,2343496660,2265,2265,2265,2265,50
20240924,130600,2343383410,2260,2265,2265,2260,402
20240924,130500,2342474885,2265,2260,2265,2260,949
20240924,130400,2340330135,2260,2260,2260,2260,2594
20240924,130300,2334467695,2260,2260,2260,2260,1592
20240924,130200,2330869775,2260,2260,2260,2260,917
20240924,130100,2328797355,2270,2260,2270,2260,2661
20240924,130000,2322783475,2260,2270,2270,2260,566
20240924,125900,2321503305,2270,2270,2270,2270,100
20240924,125800,2321276305,2265,2265,2265,2265,0
20240924,125700,2321276305,2265,2265,2265,2265,0
20240924,125600,2321276305,2265,2265,2265,2265,2
20240924,125500,2321271775,2265,2270,2270,2260,688
20240924,125400,2319714455,2270,2265,2270,2265,3
20240924,125300,2319707655,2260,2265,2265,2260,439
20240924,125200,2318715235,2270,2265,2270,2265,948
20240924,125100,2316568010,2260,2260,2260,2260,123
20240924,125000,2316290030,2265,2265,2270,2260,1711
20240924,124900,2312414570,2265,2265,2265,2265,87
20240924,124800,2312217515,2260,2260,2260,2255,4460
20240924,124700,2302150350,2260,2265,2265,2260,312
20240924,124600,2301445225,2270,2270,2270,2270,0
20240924,124500,2301445225,2270,2265,2270,2260,996
20240924,124400,2299191740,2260,2260,2265,2260,3
20240924,124300,2299184955,2265,2260,2265,2260,1086
20240924,124200,2296730580,2260,2260,2260,2260,200
20240924,124100,2296278580,2260,2265,2265,2260,83
20240924,124000,2296090590,2260,2275,2275,2260,4
20240924,123900,2296081530,2275,2265,2275,2265,402
20240924,123800,2295170990,2265,2265,2265,2265,0
20240924,123700,2295170990,2265,2270,2275,2265,5
20240924,123600,2295159635,2265,2275,2275,2260,203
20240924,123500,2294697850,2275,2275,2275,2265,1225
20240924,123400,2291913195,2265,2270,2270,2265,977
20240924,123300,2289695430,2275,2275,2275,2275,0
20240924,123200,2289695430,2275,2275,2275,2275,0
20240924,123100,2289695430,2275,2270,2275,2265,22
20240924,123000,2289645480,2265,2265,2270,2265,1032
20240924,122900,2287302995,2270,2270,2270,2270,20
20240924,122800,2287257595,2270,2265,2270,2265,109
20240924,122700,2287010705,2270,2270,2270,2260,787
20240924,122600,2285229540,2270,2265,2270,2265,3
20240924,122500,2285222740,2270,2265,2270,2265,260
20240924,122400,2284632575,2270,2270,2270,2270,127
20240924,122300,2284344285,2270,2270,2270,2270,87
20240924,122200,2284146795,2270,2270,2270,2265,4
20240924,122100,2284137725,2260,2265,2270,2260,6092
20240924,122000,2270369760,2270,2265,2270,2260,4839
20240924,121900,2259429465,2265,2270,2270,2265,7
20240924,121800,2259413605,2270,2265,2270,2265,6
20240924,121700,2259400010,2270,2270,2270,2270,0
20240924,121600,2259400010,2270,2265,2270,2265,1501
20240924,121500,2256000240,2270,2265,2270,2265,3
20240924,121400,2255993435,2270,2265,2270,2265,2
20240924,121300,2255988900,2265,2265,2265,2265,557
20240924,121200,2254727295,2265,2265,2265,2265,5459
20240924,121100,2242362660,2265,2265,2265,2265,380
20240924,121000,2241501960,2265,2265,2270,2265,2465
20240924,120900,2235918060,2265,2265,2270,2265,3
20240924,120800,2235911260,2270,2270,2270,2270,21
20240924,120700,2235863590,2265,2265,2270,2265,224
20240924,120600,2235355120,2270,2270,2280,2270,372
20240924,120500,2234509165,2285,2270,2285,2265,3245
20240924,120400,2227158840,2270,2275,2275,2270,8303
20240924,120300,2208291020,2275,2275,2275,2275,3
20240924,120200,2208284195,2275,2280,2280,2275,29
20240924,120100,2208218085,2280,2280,2280,2280,50
20240924,120000,2208104085,2280,2280,2285,2280,275
20240924,115900,2207477075,2280,2280,2280,2280,517
20240924,115800,2206298315,2275,2280,2280,2275,357
20240924,115700,2205485140,2280,2280,2280,2280,1850
20240924,115600,2201267140,2280,2280,2280,2280,0
20240924,115500,2201267140,2280,2280,2280,2275,8
20240924,115400,2201248905,2280,2280,2280,2275,1508
20240924,115300,2197815685,2275,2280,2280,2275,4692
20240924,115200,2187128780,2280,2275,2280,2275,2478
20240924,115100,2181491275,2275,2275,2275,2275,510
20240924,115000,2180331025,2270,2275,2275,2270,921
20240924,114900,2178235765,2275,2275,2275,2275,1
20240924,114800,2178233490,2280,2275,2280,2275,2185
20240924,114700,2173260115,2275,2275,2275,2275,900
20240924,114600,2171212615,2275,2280,2280,2275,106
20240924,114500,2170971435,2280,2280,2280,2280,3
20240924,114400,2170964595,2280,2280,2280,2280,6
20240924,114300,2170950915,2280,2280,2280,2275,102
20240924,114200,2170718760,2280,2280,2280,2280,0
20240924,114100,2170718760,2280,2280,2280,2275,2497
20240924,114000,2165035450,2275,2275,2275,2275,66
20240924,113900,2164885300,2275,2275,2275,2275,2751
20240924,113800,2158626775,2275,2275,2280,2275,553
20240924,113700,2157368695,2275,2275,2280,2270,94
20240924,113600,2157154845,2275,2265,2275,2265,8205
20240924,113500,2138489970,2270,2270,2270,2270,479
20240924,113400,2137402640,2275,2270,2275,2270,63
20240924,113300,2137259625,2270,2265,2270,2265,776
20240924,113200,2135499465,2275,2270,2275,2270,201
20240924,113100,2135043190,2275,2270,2275,2270,211
20240924,113000,2134564215,2270,2270,2270,2270,197
20240924,112900,2134117025,2275,2275,2275,2275,15
20240924,112800,2134082900,2275,2270,2275,2270,61
20240924,112700,2133944380,2270,2270,2270,2265,5242
20240924,112600,2122051810,2270,2265,2270,2265,112
20240924,112500,2121798080,2265,2265,2270,2265,303
20240924,112400,2121111775,2270,2270,2270,2270,4
20240924,112300,2121102695,2270,2265,2270,2265,52
20240924,112200,2120984910,2270,2270,2270,2270,18
20240924,112100,2120944050,2270,2270,2270,2270,3
20240924,112000,2120937240,2265,2265,2265,2265,1285
20240924,111900,2118026715,2265,2265,2265,2265,0
20240924,111800,2118026715,2265,2265,2265,2265,1130
20240924,111700,2115467265,2265,2265,2265,2265,226
20240924,111600,2114955375,2265,2265,2265,2265,105
20240924,111500,2114717550,2270,2270,2270,2270,4
20240924,111400,2114708470,2270,2270,2270,2265,80
20240924,111300,2114526920,2270,2265,2270,2265,11
20240924,111200,2114502000,2270,2270,2270,2265,14
20240924,111100,2114470265,2270,2270,2270,2265,206
20240924,111000,2114002670,2270,2265,2270,2265,5658
20240924,110900,2101185300,2270,2265,2270,2265,1757
20240924,110800,2097205620,2265,2265,2270,2265,2367
20240924,110700,2091844345,2265,2265,2265,2265,690
20240924,110600,2090281495,2270,2265,2270,2265,1002
20240924,110500,2088011955,2265,2265,2265,2265,500
20240924,110400,2086879455,2265,2265,2265,2255,672
20240924,110300,2085362585,2260,2260,2265,2255,7751
20240924,110200,2067880945,2255,2270,2270,2255,7820
20240924,110100,2050194235,2275,2265,2275,2265,265
20240924,110000,2049592780,2265,2270,2270,2265,596
20240924,105900,2048242835,2270,2270,2270,2265,504
20240924,105800,2047101260,2270,2270,2270,2270,1
20240924,105700,2047098990,2270,2270,2270,2265,805
20240924,105600,2045275145,2265,2275,2275,2265,2839
20240924,105500,2038844790,2275,2260,2275,2260,463
20240924,105400,2037796605,2265,2265,2265,2260,3855
20240924,105300,2029078715,2270,2265,2270,2260,1753
20240924,105200,2025108495,2265,2265,2275,2265,3777
20240924,105100,2016553540,2265,2270,2270,2265,13996
20240924,105000,1984834300,2275,2270,2275,2270,7873
20240924,104900,1966962540,2270,2280,2280,2270,8211
20240924,104800,1948291620,2280,2280,2285,2275,5708
20240924,104700,1935302725,2285,2280,2285,2280,90
20240924,104600,1935097090,2285,2285,2285,2275,2312
20240924,104500,1929826320,2285,2275,2285,2275,226
20240924,104400,1929312125,2285,2285,2285,2275,364
20240924,104300,1928483310,2285,2290,2290,2275,2698
20240924,104200,1922335440,2285,2285,2290,2285,487
20240924,104100,1921221125,2290,2290,2295,2285,1849
20240924,104000,1916992665,2295,2290,2300,2290,6182
20240924,103900,1902804190,2295,2285,2300,2275,10258
20240924,103800,1879300610,2285,2285,2285,2285,1
20240924,103700,1879298325,2275,2280,2280,2275,3972
20240924,103600,1870255485,2280,2280,2285,2280,12
20240924,103500,1870228115,2285,2275,2285,2275,547
20240924,103400,1868982920,2285,2280,2285,2280,12599
20240924,103300,1840227770,2280,2280,2280,2280,1410
20240924,103200,1837012970,2280,2275,2280,2275,4504
20240924,103100,1826744730,2280,2280,2285,2280,1080
20240924,103000,1824282030,2280,2285,2285,2280,7
20240924,102900,1824266060,2285,2280,2285,2280,1236
20240924,102800,1821444800,2290,2275,2290,2275,4357
20240924,102700,1811530950,2290,2280,2290,2275,4109
20240924,102600,1802178240,2280,2285,2285,2280,113
20240924,102500,1801920595,2280,2285,2290,2280,1651
20240924,102400,1798152065,2285,2275,2285,2275,3272
20240924,102300,1790696355,2270,2280,2285,2270,12064
20240924,102200,1763197335,2280,2285,2290,2280,5069
20240924,102100,1751618615,2290,2310,2310,2290,18520
20240924,102000,1709117150,2310,2275,2320,2275,39767
20240924,101900,1617355485,2270,2265,2280,2265,12983
20240924,101800,1587797430,2265,2280,2280,2260,26031
20240924,101700,1528713225,2275,2285,2295,2270,20951
20240924,101600,1480894400,2290,2295,2295,2285,6731
20240924,101500,1465479830,2295,2305,2305,2290,30031
20240924,101400,1396435380,2305,2300,2310,2295,39166
20240924,101300,1306134075,2300,2305,2310,2280,65003
20240924,101200,1156669640,2305,2265,2350,2265,198113
20240924,101100,699312160,2265,2260,2265,2260,316
20240924,101000,698596425,2265,2260,2265,2260,278
20240924,100900,697968140,2265,2260,2265,2260,423
20240924,100800,697012150,2260,2260,2265,2260,510
20240924,100700,695859520,2260,2260,2265,2260,655
20240924,100600,694378990,2260,2260,2265,2260,1264
20240924,100500,691522330,2260,2265,2265,2260,1542
20240924,100400,688037360,2265,2265,2265,2265,55
20240924,100300,687912785,2265,2265,2265,2265,24
20240924,100200,687858425,2265,2265,2265,2265,4
20240924,100100,687849365,2265,2260,2265,2260,98
20240924,100000,687627865,2260,2255,2265,2255,4830
20240924,095900,676717575,2260,2260,2260,2260,1814
20240924,095800,672617935,2265,2265,2265,2265,0
20240924,095700,672617935,2265,2255,2265,2255,443
20240924,095600,671616755,2260,2260,2265,2260,1994
20240924,095500,667110305,2265,2265,2265,2265,1215
20240924,095400,664358330,2265,2265,2265,2265,405
20240924,095300,663441005,2260,2265,2265,2260,52
20240924,095200,663323475,2260,2265,2265,2260,413
20240924,095100,662389765,2265,2265,2265,2265,2
20240924,095000,662385235,2260,2265,2265,2255,4549
20240924,094900,652106495,2265,2260,2265,2260,3651
20240924,094800,643855230,2260,2265,2265,2260,2003
20240924,094700,639318960,2260,2265,2265,2260,2654
20240924,094600,633307655,2265,2265,2265,2265,0
20240924,094500,633307655,2265,2270,2270,2265,792
20240924,094400,631513765,2265,2270,2270,2265,79
20240924,094300,631334560,2265,2265,2270,2265,3003
20240924,094200,624532755,2270,2270,2270,2270,1384
20240924,094100,621391075,2270,2270,2270,2270,216
20240924,094000,620900755,2270,2270,2270,2265,63
20240924,093900,620757755,2270,2270,2270,2265,15
20240924,093800,620723715,2270,2265,2270,2265,33
20240924,093700,620648955,2265,2270,2270,2265,3517
20240924,093600,612682690,2265,2270,2270,2265,1119
20240924,093500,610146380,2270,2270,2270,2270,7751
20240924,093400,592551610,2275,2275,2275,2275,120
20240924,093300,592278610,2270,2275,2275,2270,1282
20240924,093200,589368465,2275,2270,2275,2270,8
20240924,093100,589350280,2270,2275,2275,2270,2
20240924,093000,589345735,2265,2265,2265,2265,560
20240924,092900,588077335,2265,2280,2285,2265,40783
20240924,092800,495375645,2285,2285,2285,2275,3063
20240924,092700,488389785,2285,2280,2285,2275,8509
20240924,092600,469001885,2275,2280,2280,2275,8371
20240924,092500,449950420,2275,2280,2290,2275,23504
20240924,092400,396374770,2290,2285,2290,2280,15957
20240924,092300,359916200,2285,2280,2285,2275,4839
20240924,092200,348868770,2275,2285,2285,2275,17580
20240924,092100,308747480,2285,2275,2285,2275,17263
20240924,092000,269385760,2280,2285,2285,2270,6154
20240924,091900,255377545,2285,2280,2285,2270,9009
20240924,091800,234849780,2275,2270,2280,2265,8319
20240924,091700,215936135,2265,2265,2265,2255,2754
20240924,091600,209704810,2265,2265,2265,2265,5407
20240924,091500,197457955,2265,2270,2270,2265,3742
20240924,091400,188972325,2270,2270,2275,2270,2315
20240924,091300,183716965,2275,2275,2280,2275,10096
20240924,091200,160748465,2270,2270,2270,2265,93
20240924,091100,160537555,2270,2270,2270,2270,2651
20240924,091000,154519785,2270,2270,2275,2270,8943
20240924,090900,134209505,2270,2260,2270,2260,7654
20240924,090800,116881930,2260,2270,2270,2260,1071
20240924,090700,114455915,2265,2270,2270,2265,4441
20240924,090600,104395655,2275,2270,2275,2270,10594
20240924,090500,80330145,2270,2270,2270,2260,814
20240924,090400,78486690,2265,2265,2265,2265,892
20240924,090300,76466310,2265,2275,2275,2265,8669
20240924,090200,56795465,2270,2260,2270,2255,12174
20240924,090100,29191695,2255,2260,2265,2255,1687
20240924,090000,25378870,2265,2245,2280,2245,10691