KissMeData/048870/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,192800,16902802590,2770,2770,2770,2770,53362
20240902,192700,16902802590,2770,2770,2770,2770,0
20240902,192600,16902802590,2770,2770,2770,2770,0
20240902,192500,16902802590,2770,2770,2770,2770,0
20240902,192400,16902802590,2770,2770,2770,2770,0
20240902,192300,16902802590,2770,2770,2770,2770,0
20240902,192200,16902802590,2770,2770,2770,2770,0
20240902,192100,16902802590,2770,2770,2770,2770,0
20240902,192000,16902802590,2770,2770,2770,2770,0
20240902,191900,16902802590,2770,2770,2770,2770,0
20240902,191800,16902802590,2770,2770,2770,2770,0
20240902,191700,16902802590,2770,2770,2770,2770,0
20240902,191600,16902802590,2770,2770,2770,2770,0
20240902,191500,16902802590,2770,2770,2770,2770,0
20240902,191400,16902802590,2770,2770,2770,2770,0
20240902,191300,16902802590,2770,2770,2770,2770,0
20240902,191200,16902802590,2770,2770,2770,2770,0
20240902,191100,16902802590,2770,2770,2770,2770,0
20240902,191000,16902802590,2770,2770,2770,2770,0
20240902,190900,16902802590,2770,2770,2770,2770,0
20240902,190800,16902802590,2770,2770,2770,2770,0
20240902,190700,16902802590,2770,2770,2770,2770,0
20240902,190600,16902802590,2770,2770,2770,2770,0
20240902,190500,16902802590,2770,2770,2770,2770,0
20240902,190400,16902802590,2770,2770,2770,2770,0
20240902,190300,16902802590,2770,2770,2770,2770,0
20240902,190200,16902802590,2770,2770,2770,2770,0
20240902,190100,16902802590,2770,2770,2770,2770,0
20240902,190000,16902802590,2770,2770,2770,2770,0
20240902,185900,16902802590,2770,2770,2770,2770,0
20240902,185800,16902802590,2770,2770,2770,2770,53362
20240902,185700,16902802590,2770,2770,2770,2770,0
20240902,185600,16902802590,2770,2770,2770,2770,0
20240902,185500,16902802590,2770,2770,2770,2770,0
20240902,185400,16902802590,2770,2770,2770,2770,0
20240902,185300,16902802590,2770,2770,2770,2770,0
20240902,185200,16902802590,2770,2770,2770,2770,0
20240902,185100,16902802590,2770,2770,2770,2770,0
20240902,185000,16902802590,2770,2770,2770,2770,0
20240902,184900,16902802590,2770,2770,2770,2770,0
20240902,184800,16902802590,2770,2770,2770,2770,0
20240902,184700,16902802590,2770,2770,2770,2770,0
20240902,184600,16902802590,2770,2770,2770,2770,0
20240902,184500,16902802590,2770,2770,2770,2770,0
20240902,184400,16902802590,2770,2770,2770,2770,0
20240902,184300,16902802590,2770,2770,2770,2770,0
20240902,184200,16902802590,2770,2770,2770,2770,0
20240902,184100,16902802590,2770,2770,2770,2770,0
20240902,184000,16902802590,2770,2770,2770,2770,0
20240902,183900,16902802590,2770,2770,2770,2770,0
20240902,183800,16902802590,2770,2770,2770,2770,0
20240902,183700,16902802590,2770,2770,2770,2770,0
20240902,183600,16902802590,2770,2770,2770,2770,0
20240902,183500,16902802590,2770,2770,2770,2770,0
20240902,183400,16902802590,2770,2770,2770,2770,0
20240902,183300,16902802590,2770,2770,2770,2770,0
20240902,183200,16902802590,2770,2770,2770,2770,0
20240902,183100,16902802590,2770,2770,2770,2770,0
20240902,183000,16902802590,2770,2770,2770,2770,0
20240902,182900,16902802590,2770,2770,2770,2770,0
20240902,182800,16902802590,2770,2770,2770,2770,53362
20240902,182700,16902802590,2770,2770,2770,2770,0
20240902,182600,16902802590,2770,2770,2770,2770,0
20240902,182500,16902802590,2770,2770,2770,2770,0
20240902,182400,16902802590,2770,2770,2770,2770,0
20240902,182300,16902802590,2770,2770,2770,2770,0
20240902,182200,16902802590,2770,2770,2770,2770,0
20240902,182100,16902802590,2770,2770,2770,2770,0
20240902,182000,16902802590,2770,2770,2770,2770,0
20240902,181900,16902802590,2770,2770,2770,2770,0
20240902,181800,16902802590,2770,2770,2770,2770,0
20240902,181700,16902802590,2770,2770,2770,2770,0
20240902,181600,16902802590,2770,2770,2770,2770,0
20240902,181500,16902802590,2770,2770,2770,2770,0
20240902,181400,16902802590,2770,2770,2770,2770,0
20240902,181300,16902802590,2770,2770,2770,2770,0
20240902,181200,16902802590,2770,2770,2770,2770,0
20240902,181100,16902802590,2770,2770,2770,2770,0
20240902,181000,16902802590,2770,2770,2770,2770,0
20240902,180900,16902802590,2770,2770,2770,2770,0
20240902,180800,16902802590,2770,2770,2770,2770,0
20240902,180700,16902802590,2770,2770,2770,2770,0
20240902,180600,16902802590,2770,2770,2770,2770,0
20240902,180500,16902802590,2770,2770,2770,2770,0
20240902,180400,16902802590,2770,2770,2770,2770,0
20240902,180300,16902802590,2770,2770,2770,2770,0
20240902,180200,16902802590,2770,2770,2770,2770,0
20240902,180100,16902802590,2770,2770,2770,2770,0
20240902,180000,16902802590,2770,2770,2770,2770,0
20240902,175900,16902802590,2770,2770,2770,2770,0
20240902,175800,16902802590,2770,2770,2770,2770,53362
20240902,175700,16902802590,2770,2770,2770,2770,0
20240902,175600,16902802590,2770,2770,2770,2770,0
20240902,175500,16902802590,2770,2770,2770,2770,0
20240902,175400,16902802590,2770,2770,2770,2770,0
20240902,175300,16902802590,2770,2770,2770,2770,0
20240902,175200,16902802590,2770,2770,2770,2770,0
20240902,175100,16902802590,2770,2770,2770,2770,0
20240902,175000,16902802590,2770,2770,2770,2770,0
20240902,174900,16902802590,2770,2770,2770,2770,0
20240902,174800,16902802590,2770,2770,2770,2770,0
20240902,174700,16902802590,2770,2770,2770,2770,0
20240902,174600,16902802590,2770,2770,2770,2770,0
20240902,174500,16902802590,2770,2770,2770,2770,0
20240902,174400,16902802590,2770,2770,2770,2770,0
20240902,174300,16902802590,2770,2770,2770,2770,0
20240902,174200,16902802590,2770,2770,2770,2770,0
20240902,174100,16902802590,2770,2770,2770,2770,0
20240902,174000,16902802590,2770,2770,2770,2770,0
20240902,173900,16902802590,2770,2770,2770,2770,0
20240902,173800,16902802590,2770,2770,2770,2770,0
20240902,173700,16902802590,2770,2770,2770,2770,0
20240902,173600,16902802590,2770,2770,2770,2770,0
20240902,173500,16902802590,2770,2770,2770,2770,0
20240902,173400,16902802590,2770,2770,2770,2770,0
20240902,173300,16902802590,2770,2770,2770,2770,0
20240902,173200,16902802590,2770,2770,2770,2770,0
20240902,173100,16902802590,2770,2770,2770,2770,0
20240902,173000,16902802590,2770,2770,2770,2770,0
20240902,172900,16902802590,2770,2770,2770,2770,0
20240902,172800,16902802590,2770,2770,2770,2770,53362
20240902,172700,16902802590,2770,2770,2770,2770,0
20240902,172600,16902802590,2770,2770,2770,2770,0
20240902,172500,16902802590,2770,2770,2770,2770,0
20240902,172400,16902802590,2770,2770,2770,2770,0
20240902,172300,16902802590,2770,2770,2770,2770,0
20240902,172200,16902802590,2770,2770,2770,2770,0
20240902,172100,16902802590,2770,2770,2770,2770,0
20240902,172000,16902802590,2770,2770,2770,2770,0
20240902,171900,16902802590,2770,2770,2770,2770,0
20240902,171800,16902802590,2770,2770,2770,2770,0
20240902,171700,16902802590,2770,2770,2770,2770,0
20240902,171600,16902802590,2770,2770,2770,2770,0
20240902,171500,16902802590,2770,2770,2770,2770,0
20240902,171400,16902802590,2770,2770,2770,2770,0
20240902,171300,16902802590,2770,2770,2770,2770,0
20240902,171200,16902802590,2770,2770,2770,2770,0
20240902,171100,16902802590,2770,2770,2770,2770,0
20240902,171000,16902802590,2770,2770,2770,2770,0
20240902,170900,16902802590,2770,2770,2770,2770,0
20240902,170800,16902802590,2770,2770,2770,2770,0
20240902,170700,16902802590,2770,2770,2770,2770,0
20240902,170600,16902802590,2770,2770,2770,2770,0
20240902,170500,16902802590,2770,2770,2770,2770,0
20240902,170400,16902802590,2770,2770,2770,2770,0
20240902,170300,16902802590,2770,2770,2770,2770,0
20240902,170200,16902802590,2770,2770,2770,2770,0
20240902,170100,16902802590,2770,2770,2770,2770,0
20240902,170000,16902802590,2770,2770,2770,2770,0
20240902,165900,16902802590,2770,2770,2770,2770,0
20240902,165800,16902802590,2770,2770,2770,2770,53362
20240902,165700,16902802590,2770,2770,2770,2770,0
20240902,165600,16902802590,2770,2770,2770,2770,0
20240902,165500,16902802590,2770,2770,2770,2770,0
20240902,165400,16902802590,2770,2770,2770,2770,0
20240902,165300,16902802590,2770,2770,2770,2770,0
20240902,165200,16902802590,2770,2770,2770,2770,0
20240902,165100,16902802590,2770,2770,2770,2770,0
20240902,165000,16902802590,2770,2770,2770,2770,0
20240902,164900,16902802590,2770,2770,2770,2770,0
20240902,164800,16902802590,2770,2770,2770,2770,0
20240902,164700,16902802590,2770,2770,2770,2770,0
20240902,164600,16902802590,2770,2770,2770,2770,0
20240902,164500,16902802590,2770,2770,2770,2770,0
20240902,164400,16902802590,2770,2770,2770,2770,0
20240902,164300,16902802590,2770,2770,2770,2770,0
20240902,164200,16902802590,2770,2770,2770,2770,0
20240902,164100,16902802590,2770,2770,2770,2770,0
20240902,164000,16902802590,2770,2770,2770,2770,0
20240902,163900,16902802590,2770,2770,2770,2770,0
20240902,163800,16902802590,2770,2770,2770,2770,0
20240902,163700,16902802590,2770,2770,2770,2770,0
20240902,163600,16902802590,2770,2770,2770,2770,0
20240902,163500,16902802590,2770,2770,2770,2770,0
20240902,163400,16902802590,2770,2770,2770,2770,0
20240902,163300,16902802590,2770,2770,2770,2770,0
20240902,163200,16902802590,2770,2770,2770,2770,0
20240902,163100,16902802590,2770,2770,2770,2770,0
20240902,163000,16902802590,2770,2770,2770,2770,0
20240902,162900,16902802590,2770,2770,2770,2770,0
20240902,162800,16902802590,2770,2770,2770,2770,53362
20240902,162700,16902802590,2770,2770,2770,2770,0
20240902,162600,16902802590,2770,2770,2770,2770,0
20240902,162500,16902802590,2770,2770,2770,2770,0
20240902,162400,16902802590,2770,2770,2770,2770,0
20240902,162300,16902802590,2770,2770,2770,2770,0
20240902,162200,16902802590,2770,2770,2770,2770,0
20240902,162100,16902802590,2770,2770,2770,2770,0
20240902,162000,16902802590,2770,2770,2770,2770,0
20240902,161900,16902802590,2770,2770,2770,2770,0
20240902,161800,16902802590,2770,2770,2770,2770,0
20240902,161700,16902802590,2770,2770,2770,2770,0
20240902,161600,16902802590,2770,2770,2770,2770,0
20240902,161500,16902802590,2770,2770,2770,2770,0
20240902,161400,16902802590,2770,2770,2770,2770,0
20240902,161300,16902802590,2770,2770,2770,2770,0
20240902,161200,16902802590,2770,2770,2770,2770,0
20240902,161100,16902802590,2770,2770,2770,2770,0
20240902,161000,16902802590,2770,2770,2770,2770,0
20240902,160900,16902802590,2770,2770,2770,2770,0
20240902,160800,16902802590,2770,2770,2770,2770,0
20240902,160700,16902802590,2770,2770,2770,2770,0
20240902,160600,16902802590,2770,2770,2770,2770,0
20240902,160500,16902802590,2770,2770,2770,2770,0
20240902,160400,16902802590,2770,2770,2770,2770,0
20240902,160300,16902802590,2770,2770,2770,2770,0
20240902,160200,16902802590,2770,2770,2770,2770,0
20240902,160100,16902802590,2770,2770,2770,2770,0
20240902,160000,16902802590,2770,2770,2770,2770,0
20240902,155900,16902802590,2770,2770,2770,2770,0
20240902,155800,16902802590,2770,2770,2770,2770,53362
20240902,155700,16902802590,2770,2770,2770,2770,0
20240902,155600,16902802590,2770,2770,2770,2770,0
20240902,155500,16902802590,2770,2770,2770,2770,0
20240902,155400,16902802590,2770,2770,2770,2770,0
20240902,155300,16902802590,2770,2770,2770,2770,0
20240902,155200,16902802590,2770,2770,2770,2770,0
20240902,155100,16902802590,2770,2770,2770,2770,0
20240902,155000,16902802590,2770,2770,2770,2770,0
20240902,154900,16902802590,2770,2770,2770,2770,0
20240902,154800,16902802590,2770,2770,2770,2770,0
20240902,154700,16902802590,2770,2770,2770,2770,0
20240902,154600,16902802590,2770,2770,2770,2770,0
20240902,154500,16902802590,2770,2770,2770,2770,0
20240902,154400,16902802590,2770,2770,2770,2770,0
20240902,154300,16902802590,2770,2770,2770,2770,0
20240902,154200,16902802590,2770,2770,2770,2770,0
20240902,154100,16902802590,2770,2770,2770,2770,0
20240902,154000,16902802590,2770,2770,2770,2770,0
20240902,153900,16902802590,2770,2770,2770,2770,0
20240902,153800,16902802590,2770,2770,2770,2770,0
20240902,153700,16902802590,2770,2770,2770,2770,0
20240902,153600,16902802590,2770,2770,2770,2770,0
20240902,153500,16902802590,2770,2770,2770,2770,0
20240902,153400,16902802590,2770,2770,2770,2770,0
20240902,153300,16902802590,2770,2770,2770,2770,0
20240902,153200,16902802590,2770,2770,2770,2770,0
20240902,153100,16902802590,2770,2770,2770,2770,0
20240902,153000,16902802590,2770,2770,2770,2770,53362
20240902,152900,16754989850,2775,2775,2775,2775,0
20240902,152800,16754989850,2775,2775,2775,2775,0
20240902,152700,16754989850,2775,2775,2775,2775,0
20240902,152600,16754989850,2775,2775,2775,2775,0
20240902,152500,16754989850,2775,2775,2775,2775,0
20240902,152400,16754989850,2775,2775,2775,2775,0
20240902,152300,16754989850,2775,2775,2775,2775,0
20240902,152200,16754989850,2775,2775,2775,2775,0
20240902,152100,16754989850,2775,2775,2775,2775,0
20240902,152000,16754989850,2775,2775,2775,2775,0
20240902,151900,16754989850,2775,2775,2775,2770,4718
20240902,151800,16741907660,2770,2775,2775,2770,731
20240902,151700,16739879345,2780,2775,2780,2775,765
20240902,151600,16737754660,2780,2775,2780,2775,2265
20240902,151500,16731469115,2780,2780,2785,2780,12342
20240902,151400,16697153140,2785,2780,2785,2780,3395
20240902,151300,16687711620,2780,2780,2780,2775,3206
20240902,151200,16678806440,2780,2780,2780,2775,1116
20240902,151100,16675704460,2780,2780,2780,2775,1735
20240902,151000,16670883450,2780,2780,2780,2775,3310
20240902,150900,16661696940,2780,2780,2780,2775,849
20240902,150800,16659336985,2780,2780,2780,2775,3539
20240902,150700,16649516045,2780,2780,2780,2775,972
20240902,150600,16646817985,2780,2780,2780,2775,277
20240902,150500,16646047995,2780,2780,2780,2775,1013
20240902,150400,16643236855,2775,2780,2785,2775,2114
20240902,150300,16637359910,2780,2780,2780,2775,68
20240902,150200,16637170895,2775,2780,2780,2775,8469
20240902,150100,16613645110,2780,2785,2785,2780,1685
20240902,150000,16608957640,2785,2780,2785,2780,458
20240902,145900,16607684385,2785,2780,2785,2780,6
20240902,145800,16607667700,2790,2780,2790,2780,416
20240902,145700,16606511135,2790,2785,2790,2780,1719
20240902,145600,16601727140,2785,2780,2785,2780,1025
20240902,145500,16598877540,2785,2785,2790,2785,13850
20240902,145400,16560305285,2785,2790,2795,2785,2439
20240902,145300,16553500245,2790,2790,2795,2790,1642
20240902,145200,16548918515,2790,2790,2790,2790,2760
20240902,145100,16541218115,2790,2785,2790,2785,3188
20240902,145000,16532335670,2785,2785,2790,2785,1150
20240902,144900,16529131915,2785,2790,2790,2785,1120
20240902,144800,16526011980,2790,2790,2790,2790,860
20240902,144700,16523612580,2790,2790,2790,2790,1928
20240902,144600,16518233460,2795,2795,2795,2790,1532
20240902,144500,16513959070,2795,2795,2795,2790,41
20240902,144400,16513844550,2795,2790,2795,2790,2505
20240902,144300,16506855545,2790,2800,2800,2790,1313
20240902,144200,16503185750,2795,2790,2795,2785,2840
20240902,144100,16495262680,2790,2800,2800,2790,4556
20240902,144000,16482547880,2800,2790,2800,2790,10559
20240902,143900,16453042995,2790,2785,2790,2785,565
20240902,143800,16451469465,2785,2785,2785,2780,420
20240902,143700,16450301765,2780,2790,2790,2780,2222
20240902,143600,16444116595,2790,2790,2790,2790,1
20240902,143500,16444113805,2785,2785,2790,2785,1616
20240902,143400,16439613240,2785,2795,2795,2785,183
20240902,143300,16439102520,2790,2785,2795,2785,217
20240902,143200,16438498060,2790,2790,2790,2790,58
20240902,143100,16438336240,2795,2795,2795,2795,0
20240902,143000,16438336240,2795,2795,2795,2795,5768
20240902,142900,16422214680,2795,2795,2795,2790,17
20240902,142800,16422167205,2795,2790,2795,2790,1180
20240902,142700,16418874840,2790,2790,2790,2790,7
20240902,142600,16418855310,2790,2785,2790,2785,867
20240902,142500,16416440710,2785,2785,2785,2785,3
20240902,142400,16416432355,2785,2785,2785,2785,441
20240902,142300,16415204170,2785,2785,2785,2785,13
20240902,142200,16415167965,2785,2780,2785,2780,319
20240902,142100,16414280085,2785,2790,2790,2785,1597
20240902,142000,16409832435,2785,2790,2790,2785,3524
20240902,141900,16400018035,2790,2790,2790,2790,1500
20240902,141800,16395833035,2790,2790,2790,2790,152
20240902,141700,16395408955,2790,2790,2790,2790,1315
20240902,141600,16391740105,2795,2795,2795,2790,358
20240902,141500,16390741185,2790,2790,2795,2790,1801
20240902,141400,16385710895,2795,2795,2795,2795,1698
20240902,141300,16380964985,2795,2790,2795,2790,1141
20240902,141200,16377781590,2790,2790,2790,2785,1011
20240902,141100,16374960915,2790,2780,2790,2780,452
20240902,141000,16373704345,2790,2790,2790,2780,5
20240902,140900,16373690415,2780,2785,2785,2775,5972
20240902,140800,16357089770,2795,2790,2795,2785,4614
20240902,140700,16344222140,2790,2790,2790,2790,25
20240902,140600,16344152390,2790,2790,2790,2790,2
20240902,140500,16344146810,2790,2790,2790,2790,0
20240902,140400,16344146810,2790,2790,2790,2790,421
20240902,140300,16342972220,2790,2790,2790,2790,131
20240902,140200,16342606730,2790,2790,2790,2785,345
20240902,140100,16341644205,2790,2790,2790,2790,21
20240902,140000,16341585615,2785,2785,2785,2785,1228
20240902,135900,16338165635,2780,2785,2785,2780,2
20240902,135800,16338160070,2780,2780,2785,2780,100
20240902,135700,16337881975,2780,2780,2780,2780,411
20240902,135600,16336739395,2780,2780,2780,2780,401
20240902,135500,16335624615,2780,2785,2785,2780,5044
20240902,135400,16321595765,2785,2785,2785,2780,2399
20240902,135300,16314926260,2785,2785,2785,2785,1
20240902,135200,16314923475,2780,2785,2785,2780,3
20240902,135100,16314915130,2785,2785,2785,2785,3131
20240902,135000,16306195295,2785,2785,2785,2785,693
20240902,134900,16304265290,2785,2785,2785,2785,103
20240902,134800,16303978435,2780,2780,2785,2780,246
20240902,134700,16303294020,2785,2780,2785,2780,297
20240902,134600,16302468335,2780,2780,2780,2775,194
20240902,134500,16301929065,2775,2775,2775,2775,0
20240902,134400,16301929065,2775,2775,2775,2775,7
20240902,134300,16301909640,2775,2775,2775,2775,5
20240902,134200,16301895765,2775,2780,2785,2775,466
20240902,134100,16300600405,2785,2785,2785,2785,1
20240902,134000,16300597620,2780,2780,2780,2780,544
20240902,133900,16299085300,2775,2780,2785,2775,8029
20240902,133800,16276802325,2785,2785,2785,2780,313
20240902,133700,16275931795,2785,2785,2785,2785,21
20240902,133600,16275873310,2790,2790,2790,2790,0
20240902,133500,16275873310,2790,2790,2790,2790,1
20240902,133400,16275870520,2775,2790,2790,2775,801
20240902,133300,16273641385,2790,2790,2790,2790,95
20240902,133200,16273376335,2790,2780,2790,2775,13489
20240902,133100,16235876885,2775,2780,2780,2775,603
20240902,133000,16234203550,2780,2780,2780,2780,6170
20240902,132900,16217050950,2780,2775,2780,2775,2098
20240902,132800,16211224880,2780,2780,2780,2780,2339
20240902,132700,16204722460,2780,2785,2785,2780,4871
20240902,132600,16191175900,2785,2795,2795,2785,1286
20240902,132500,16187592350,2795,2795,2795,2795,0
20240902,132400,16187592350,2795,2795,2795,2795,302
20240902,132300,16186748260,2795,2795,2795,2795,0
20240902,132200,16186748260,2795,2795,2795,2795,3
20240902,132100,16186739875,2780,2780,2780,2780,0
20240902,132000,16186739875,2780,2780,2780,2780,0
20240902,131900,16186739875,2780,2795,2795,2780,302
20240902,131800,16185895815,2795,2790,2795,2790,1800
20240902,131700,16180865065,2790,2785,2790,2780,1092
20240902,131600,16177819055,2785,2785,2785,2785,202
20240902,131500,16177256485,2790,2790,2790,2790,2
20240902,131400,16177250905,2780,2785,2785,2780,5289
20240902,131300,16162531655,2785,2780,2785,2780,1609
20240902,131200,16158058625,2780,2785,2785,2780,2161
20240902,131100,16152050645,2785,2785,2785,2785,1
20240902,131000,16152047860,2785,2785,2785,2785,513
20240902,130900,16150619155,2785,2785,2790,2785,2935
20240902,130800,16142445175,2785,2790,2790,2785,2258
20240902,130700,16136145405,2790,2790,2790,2790,952
20240902,130600,16133489325,2790,2790,2790,2790,90
20240902,130500,16133238225,2790,2790,2790,2790,2
20240902,130400,16133232645,2790,2795,2795,2790,783
20240902,130300,16131046755,2795,2795,2795,2795,0
20240902,130200,16131046755,2795,2795,2795,2795,11
20240902,130100,16131016010,2790,2785,2790,2785,284
20240902,130000,16130224205,2790,2795,2795,2790,451
20240902,125900,16128965295,2790,2790,2790,2790,1865
20240902,125800,16123761945,2795,2795,2795,2795,991
20240902,125700,16120992100,2800,2785,2800,2785,1006
20240902,125600,16118179595,2795,2790,2795,2785,259
20240902,125500,16117457145,2800,2795,2800,2790,1198
20240902,125400,16114108665,2795,2790,2800,2790,7463
20240902,125300,16093230205,2785,2780,2785,2780,978
20240902,125200,16090509955,2780,2780,2780,2780,5469
20240902,125100,16075306135,2780,2780,2780,2780,0
20240902,125000,16075306135,2780,2780,2780,2780,408
20240902,124900,16074171895,2775,2775,2775,2775,30
20240902,124800,16074088645,2780,2770,2785,2770,441
20240902,124700,16072866960,2770,2785,2785,2770,9569
20240902,124600,16046304505,2780,2775,2780,2775,2271
20240902,124500,16039991605,2780,2780,2780,2780,122
20240902,124400,16039652445,2780,2775,2780,2775,370
20240902,124300,16038624145,2775,2780,2785,2775,1340
20240902,124200,16034900955,2780,2775,2780,2775,314
20240902,124100,16034028085,2775,2780,2780,2775,1859
20240902,124000,16028861065,2780,2785,2785,2780,341
20240902,123900,16027911885,2785,2780,2785,2780,438
20240902,123800,16026693405,2780,2780,2780,2780,0
20240902,123700,16026693405,2780,2775,2780,2775,2688
20240902,123600,16019222440,2775,2780,2780,2775,47
20240902,123500,16019092010,2780,2775,2780,2775,638
20240902,123400,16017321555,2780,2780,2780,2780,0
20240902,123300,16017321555,2780,2780,2780,2780,5
20240902,123200,16017307655,2780,2785,2785,2775,133
20240902,123100,16016937915,2775,2785,2785,2775,905
20240902,123000,16014417560,2785,2775,2785,2775,268
20240902,122900,16013673850,2775,2775,2775,2775,75
20240902,122800,16013465725,2775,2780,2780,2775,112
20240902,122700,16013154425,2780,2780,2780,2780,550
20240902,122600,16011625425,2780,2780,2780,2780,1
20240902,122500,16011622645,2780,2770,2780,2770,29
20240902,122400,16011542105,2770,2775,2785,2770,1154
20240902,122300,16008339995,2785,2770,2785,2770,4991
20240902,122200,15994507320,2775,2770,2775,2770,1802
20240902,122100,15989515770,2770,2780,2780,2770,6922
20240902,122000,15970318325,2775,2775,2775,2775,1202
20240902,121900,15966982775,2775,2780,2780,2775,2486
20240902,121800,15960081155,2785,2790,2790,2780,3
20240902,121700,15960072800,2790,2780,2790,2780,114
20240902,121600,15959754760,2780,2780,2780,2780,13
20240902,121500,15959718620,2780,2790,2790,2780,61
20240902,121400,15959549030,2795,2780,2795,2780,777
20240902,121300,15957385620,2775,2785,2785,2775,2862
20240902,121200,15949429925,2785,2790,2790,2785,15
20240902,121100,15949388080,2790,2795,2795,2780,2918
20240902,121000,15941246815,2795,2795,2795,2795,5
20240902,120900,15941232840,2785,2785,2785,2785,1243
20240902,120800,15937771085,2785,2785,2795,2785,109
20240902,120700,15937467470,2785,2785,2795,2785,848
20240902,120600,15935104780,2785,2785,2785,2785,166
20240902,120500,15934642470,2785,2785,2785,2785,0
20240902,120400,15934642470,2785,2790,2800,2785,3942
20240902,120300,15923645945,2785,2780,2785,2780,2175
20240902,120200,15917598255,2775,2780,2780,2775,735
20240902,120100,15915555060,2780,2775,2780,2775,152
20240902,120000,15915132575,2780,2775,2780,2775,393
20240902,115900,15914041990,2775,2775,2775,2775,204
20240902,115800,15913475890,2780,2775,2780,2775,277
20240902,115700,15912707185,2780,2775,2780,2770,3463
20240902,115600,15903097370,2770,2770,2775,2770,235
20240902,115500,15902446370,2770,2775,2780,2770,3318
20240902,115400,15893238930,2780,2770,2785,2770,2164
20240902,115300,15887243610,2770,2775,2775,2770,7033
20240902,115200,15867727080,2775,2780,2780,2775,2020
20240902,115100,15862112395,2785,2785,2785,2785,248
20240902,115000,15861421715,2785,2785,2785,2780,2112
20240902,114900,15855541350,2785,2790,2790,2780,3253
20240902,114800,15846482020,2790,2790,2790,2790,1175
20240902,114700,15843203770,2795,2795,2795,2790,681
20240902,114600,15841303670,2795,2790,2795,2790,1777
20240902,114500,15836345790,2795,2785,2795,2785,1002
20240902,114400,15833555195,2785,2785,2790,2780,907
20240902,114300,15831028780,2785,2790,2790,2785,809
20240902,114200,15828775670,2790,2790,2795,2790,3622
20240902,114100,15818655395,2795,2785,2795,2785,1524
20240902,114000,15814402850,2785,2785,2790,2775,416
20240902,113900,15813244460,2780,2775,2785,2770,3087
20240902,113800,15804680180,2770,2780,2780,2770,256
20240902,113700,15803969750,2785,2775,2785,2770,14420
20240902,113600,15764014130,2780,2770,2780,2770,7975
20240902,113500,15741888155,2775,2770,2775,2765,9588
20240902,113400,15715334000,2775,2780,2780,2770,5008
20240902,113300,15701458090,2770,2775,2780,2770,14335
20240902,113200,15661717930,2775,2785,2790,2770,28810
20240902,113100,15581692655,2785,2790,2790,2785,3488
20240902,113000,15571978560,2790,2790,2795,2785,3323
20240902,112900,15562715885,2795,2795,2795,2795,92
20240902,112800,15562458745,2790,2790,2795,2790,3796
20240902,112700,15551866595,2790,2795,2795,2790,5299
20240902,112600,15537081750,2795,2795,2800,2795,2231
20240902,112500,15530845755,2795,2800,2800,2795,1685
20240902,112400,15526129390,2800,2795,2800,2790,6268
20240902,112300,15508592390,2795,2795,2795,2790,3102
20240902,112200,15499922395,2800,2800,2800,2795,521
20240902,112100,15498465985,2800,2800,2800,2795,138
20240902,112000,15498079835,2800,2800,2800,2795,600
20240902,111900,15496401960,2800,2795,2800,2795,1369
20240902,111800,15492575390,2795,2800,2805,2790,3698
20240902,111700,15482249180,2800,2795,2800,2790,7516
20240902,111600,15461219385,2790,2795,2795,2790,1585
20240902,111500,15456796065,2795,2800,2800,2795,8127
20240902,111400,15434067090,2795,2790,2800,2790,2043
20240902,111300,15428353560,2790,2800,2800,2790,24330
20240902,111200,15360370915,2805,2810,2810,2800,3812
20240902,111100,15349677705,2810,2805,2810,2805,878
20240902,111000,15347213420,2805,2810,2815,2805,7265
20240902,110900,15326812555,2810,2820,2820,2810,3936
20240902,110800,15315740080,2820,2825,2825,2820,3996
20240902,110700,15304465800,2825,2820,2825,2820,3549
20240902,110600,15294455070,2820,2815,2825,2815,4621
20240902,110500,15281424905,2820,2810,2820,2810,4493
20240902,110400,15268785265,2810,2810,2810,2805,339
20240902,110300,15267832950,2810,2810,2810,2800,2195
20240902,110200,15261679650,2805,2805,2810,2805,2758
20240902,110100,15253930960,2800,2810,2810,2800,1660
20240902,110000,15249272960,2810,2800,2810,2795,2929
20240902,105900,15241081995,2800,2800,2800,2795,2091
20240902,105800,15235227240,2805,2810,2815,2805,4034
20240902,105700,15223907340,2810,2810,2815,2805,865
20240902,105600,15221476725,2810,2800,2815,2795,6798
20240902,105500,15202422645,2800,2805,2810,2795,8192
20240902,105400,15179492355,2805,2795,2805,2795,10367
20240902,105300,15150481425,2795,2815,2815,2790,45499
20240902,105200,15022995710,2810,2820,2825,2810,20787
20240902,105100,14964463725,2820,2830,2840,2810,39510
20240902,105000,14853076745,2835,2830,2845,2830,1873
20240902,104900,14847767380,2830,2845,2850,2825,1778
20240902,104800,14842715465,2845,2835,2850,2825,23674
20240902,104700,14775671070,2835,2845,2850,2835,1860
20240902,104600,14770392330,2845,2830,2850,2830,693
20240902,104500,14768419340,2830,2845,2850,2830,11715
20240902,104400,14735181190,2840,2850,2850,2840,4712
20240902,104300,14721775350,2845,2850,2855,2845,4313
20240902,104200,14709484775,2855,2840,2855,2835,11594
20240902,104100,14676551495,2840,2845,2845,2835,5638
20240902,104000,14660529160,2845,2845,2845,2840,4213
20240902,103900,14648555555,2845,2835,2845,2835,885
20240902,103800,14646040655,2840,2845,2845,2835,5638
20240902,103700,14630008345,2835,2840,2840,2835,458
20240902,103600,14628707630,2840,2835,2845,2835,7963
20240902,103500,14606055010,2835,2830,2855,2830,6733
20240902,103400,14586938700,2830,2840,2850,2830,22055
20240902,103300,14524395120,2840,2850,2850,2840,12343
20240902,103200,14489300695,2850,2850,2850,2850,1335
20240902,103100,14485495945,2850,2845,2855,2845,7123
20240902,103000,14465195830,2845,2850,2850,2845,3013
20240902,102900,14456621140,2860,2855,2860,2845,4477
20240902,102800,14443840700,2860,2845,2865,2845,14346
20240902,102700,14402987515,2845,2845,2845,2835,15743
20240902,102600,14358265240,2845,2855,2855,2840,3151
20240902,102500,14349293955,2855,2850,2855,2845,7549
20240902,102400,14327803945,2850,2865,2865,2850,4088
20240902,102300,14316119040,2865,2860,2870,2855,7621
20240902,102200,14294314120,2865,2850,2870,2850,14029
20240902,102100,14254177540,2850,2835,2855,2835,4950
20240902,102000,14240091060,2840,2835,2840,2830,5415
20240902,101900,14224741815,2835,2845,2850,2835,20741
20240902,101800,14165843000,2845,2860,2860,2845,9480
20240902,101700,14138790225,2865,2860,2865,2860,5601
20240902,101600,14122766060,2860,2870,2875,2860,6147
20240902,101500,14105152795,2870,2870,2870,2865,8452
20240902,101400,14080907160,2870,2875,2875,2865,2568
20240902,101300,14073534710,2875,2860,2875,2860,16767
20240902,101200,14025451850,2860,2860,2860,2845,22978
20240902,101100,13959804775,2855,2855,2865,2855,8337
20240902,101000,13935979485,2850,2860,2875,2850,20022
20240902,100900,13878618090,2860,2835,2860,2835,13946
20240902,100800,13838965900,2835,2855,2860,2830,33593
20240902,100700,13743562735,2860,2850,2860,2850,17365
20240902,100600,13693975050,2850,2885,2890,2850,47306
20240902,100500,13558635570,2880,2890,2895,2880,11244
20240902,100400,13526189700,2895,2890,2895,2885,5770
20240902,100300,13509535855,2895,2885,2895,2885,11590
20240902,100200,13476064310,2890,2870,2895,2870,24659
20240902,100100,13404911680,2870,2905,2905,2860,83733
20240902,100000,13163989775,2905,2925,2925,2905,33685
20240902,095900,13065758990,2915,2910,2930,2895,101947
20240902,095800,12769557530,2905,2895,2915,2890,77958
20240902,095700,12543093710,2905,2955,2960,2895,229342
20240902,095600,11872708740,2950,3080,3080,2935,381301
20240902,095500,10731664775,3080,3080,3080,3055,93575
20240902,095400,10444027155,3080,3070,3085,3065,138164
20240902,095300,10019011395,3075,3065,3075,3050,113921
20240902,095200,9669570415,3065,3060,3070,3045,53595
20240902,095100,9505721920,3055,3050,3065,3050,61816
20240902,095000,9316544825,3060,3040,3060,3040,90556
20240902,094900,9039949245,3050,3040,3055,3035,60676
20240902,094800,8855126910,3040,3040,3055,3035,61614
20240902,094700,8667376640,3040,3050,3050,3025,73763
20240902,094600,8442884130,3045,3035,3050,3025,51933
20240902,094500,8285035815,3035,3035,3040,3025,56374
20240902,094400,8114030290,3030,3030,3040,3015,53681
20240902,094300,7951363490,3040,3035,3040,3015,29248
20240902,094200,7862682080,3025,3015,3035,3000,40091
20240902,094100,7741643040,3000,3050,3050,3000,76513
20240902,094000,7509688095,3045,3055,3055,3020,64453
20240902,093900,7313586145,3045,3015,3060,3010,106952
20240902,093800,6987596435,3020,3025,3035,3010,54644
20240902,093700,6822452795,3025,2960,3025,2960,32638
20240902,093600,6724124925,2965,2990,2995,2960,22673
20240902,093500,6656705555,2975,2980,3010,2975,32014
20240902,093400,6560877890,2980,2985,2985,2960,22056
20240902,093300,6495278030,2985,3030,3030,2980,24155
20240902,093200,6422916635,3030,2970,3030,2960,75939
20240902,093100,6195676850,2965,2985,2990,2955,99916
20240902,093000,5898791895,2980,3065,3080,2980,154941
20240902,092900,5428810575,3075,3025,3080,3020,237946
20240902,092800,4701305905,3020,3010,3035,3010,44858
20240902,092700,4565582425,3010,3010,3015,2975,56655
20240902,092600,4395861345,3000,3010,3020,2995,38751
20240902,092500,4279447680,3020,3025,3025,3000,35523
20240902,092400,4172604105,3010,3010,3030,3010,51359
20240902,092300,4017500845,3005,3015,3015,3005,25329
20240902,092200,3941270050,3010,3000,3030,2995,61336
20240902,092100,3756159435,3000,3030,3040,2985,68202
20240902,092000,3550658275,3035,2945,3040,2940,241329
20240902,091900,2825770800,2940,2950,2960,2935,27644
20240902,091800,2744342925,2945,2950,2965,2940,21773
20240902,091700,2680065060,2950,2955,2960,2920,23794
20240902,091600,2610209310,2945,2970,2975,2935,36089
20240902,091500,2503685360,2975,2995,3000,2950,48540
20240902,091400,2359302320,3000,2935,3000,2935,101079
20240902,091300,2058564475,2935,2945,2950,2930,29128
20240902,091200,1972779380,2945,2945,2950,2900,52660
20240902,091100,1818537145,2925,2945,2980,2920,88740
20240902,091000,1556560775,2945,2910,2950,2910,56064
20240902,090900,1391903005,2910,2930,2945,2910,50309
20240902,090800,1244494020,2940,2895,2940,2895,70115
20240902,090700,1039925710,2885,2910,2910,2855,31334
20240902,090600,949341565,2910,2860,2940,2850,69909
20240902,090500,746887005,2855,2855,2855,2845,8603
20240902,090400,722365285,2850,2860,2865,2850,8020
20240902,090300,699496295,2865,2860,2880,2850,32177
20240902,090200,607243105,2860,2870,2880,2860,31271
20240902,090100,517456790,2870,2855,2870,2825,52670
20240902,090000,367320260,2855,2830,2895,2830,128940