KissMeData/069920/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,194400,10657474416,1996,1996,1996,1996,14849
20240902,194300,10657474416,1996,1996,1996,1996,0
20240902,194200,10657474416,1996,1996,1996,1996,0
20240902,194100,10657474416,1996,1996,1996,1996,0
20240902,194000,10657474416,1996,1996,1996,1996,0
20240902,193900,10657474416,1996,1996,1996,1996,0
20240902,193800,10657474416,1996,1996,1996,1996,0
20240902,193700,10657474416,1996,1996,1996,1996,0
20240902,193600,10657474416,1996,1996,1996,1996,0
20240902,193500,10657474416,1996,1996,1996,1996,0
20240902,193400,10657474416,1996,1996,1996,1996,0
20240902,193300,10657474416,1996,1996,1996,1996,0
20240902,193200,10657474416,1996,1996,1996,1996,0
20240902,193100,10657474416,1996,1996,1996,1996,0
20240902,193000,10657474416,1996,1996,1996,1996,0
20240902,192900,10657474416,1996,1996,1996,1996,0
20240902,192800,10657474416,1996,1996,1996,1996,0
20240902,192700,10657474416,1996,1996,1996,1996,0
20240902,192600,10657474416,1996,1996,1996,1996,0
20240902,192500,10657474416,1996,1996,1996,1996,0
20240902,192400,10657474416,1996,1996,1996,1996,0
20240902,192300,10657474416,1996,1996,1996,1996,0
20240902,192200,10657474416,1996,1996,1996,1996,0
20240902,192100,10657474416,1996,1996,1996,1996,0
20240902,192000,10657474416,1996,1996,1996,1996,0
20240902,191900,10657474416,1996,1996,1996,1996,0
20240902,191800,10657474416,1996,1996,1996,1996,0
20240902,191700,10657474416,1996,1996,1996,1996,0
20240902,191600,10657474416,1996,1996,1996,1996,0
20240902,191500,10657474416,1996,1996,1996,1996,0
20240902,191400,10657474416,1996,1996,1996,1996,14849
20240902,191300,10657474416,1996,1996,1996,1996,0
20240902,191200,10657474416,1996,1996,1996,1996,0
20240902,191100,10657474416,1996,1996,1996,1996,0
20240902,191000,10657474416,1996,1996,1996,1996,0
20240902,190900,10657474416,1996,1996,1996,1996,0
20240902,190800,10657474416,1996,1996,1996,1996,0
20240902,190700,10657474416,1996,1996,1996,1996,0
20240902,190600,10657474416,1996,1996,1996,1996,0
20240902,190500,10657474416,1996,1996,1996,1996,0
20240902,190400,10657474416,1996,1996,1996,1996,0
20240902,190300,10657474416,1996,1996,1996,1996,0
20240902,190200,10657474416,1996,1996,1996,1996,0
20240902,190100,10657474416,1996,1996,1996,1996,0
20240902,190000,10657474416,1996,1996,1996,1996,0
20240902,185900,10657474416,1996,1996,1996,1996,0
20240902,185800,10657474416,1996,1996,1996,1996,0
20240902,185700,10657474416,1996,1996,1996,1996,0
20240902,185600,10657474416,1996,1996,1996,1996,0
20240902,185500,10657474416,1996,1996,1996,1996,0
20240902,185400,10657474416,1996,1996,1996,1996,0
20240902,185300,10657474416,1996,1996,1996,1996,0
20240902,185200,10657474416,1996,1996,1996,1996,0
20240902,185100,10657474416,1996,1996,1996,1996,0
20240902,185000,10657474416,1996,1996,1996,1996,0
20240902,184900,10657474416,1996,1996,1996,1996,0
20240902,184800,10657474416,1996,1996,1996,1996,0
20240902,184700,10657474416,1996,1996,1996,1996,0
20240902,184600,10657474416,1996,1996,1996,1996,0
20240902,184500,10657474416,1996,1996,1996,1996,0
20240902,184400,10657474416,1996,1996,1996,1996,14849
20240902,184300,10657474416,1996,1996,1996,1996,0
20240902,184200,10657474416,1996,1996,1996,1996,0
20240902,184100,10657474416,1996,1996,1996,1996,0
20240902,184000,10657474416,1996,1996,1996,1996,0
20240902,183900,10657474416,1996,1996,1996,1996,0
20240902,183800,10657474416,1996,1996,1996,1996,0
20240902,183700,10657474416,1996,1996,1996,1996,0
20240902,183600,10657474416,1996,1996,1996,1996,0
20240902,183500,10657474416,1996,1996,1996,1996,0
20240902,183400,10657474416,1996,1996,1996,1996,0
20240902,183300,10657474416,1996,1996,1996,1996,0
20240902,183200,10657474416,1996,1996,1996,1996,0
20240902,183100,10657474416,1996,1996,1996,1996,0
20240902,183000,10657474416,1996,1996,1996,1996,0
20240902,182900,10657474416,1996,1996,1996,1996,0
20240902,182800,10657474416,1996,1996,1996,1996,0
20240902,182700,10657474416,1996,1996,1996,1996,0
20240902,182600,10657474416,1996,1996,1996,1996,0
20240902,182500,10657474416,1996,1996,1996,1996,0
20240902,182400,10657474416,1996,1996,1996,1996,0
20240902,182300,10657474416,1996,1996,1996,1996,0
20240902,182200,10657474416,1996,1996,1996,1996,0
20240902,182100,10657474416,1996,1996,1996,1996,0
20240902,182000,10657474416,1996,1996,1996,1996,0
20240902,181900,10657474416,1996,1996,1996,1996,0
20240902,181800,10657474416,1996,1996,1996,1996,0
20240902,181700,10657474416,1996,1996,1996,1996,0
20240902,181600,10657474416,1996,1996,1996,1996,0
20240902,181500,10657474416,1996,1996,1996,1996,0
20240902,181400,10657474416,1996,1996,1996,1996,14849
20240902,181300,10657474416,1996,1996,1996,1996,0
20240902,181200,10657474416,1996,1996,1996,1996,0
20240902,181100,10657474416,1996,1996,1996,1996,0
20240902,181000,10657474416,1996,1996,1996,1996,0
20240902,180900,10657474416,1996,1996,1996,1996,0
20240902,180800,10657474416,1996,1996,1996,1996,0
20240902,180700,10657474416,1996,1996,1996,1996,0
20240902,180600,10657474416,1996,1996,1996,1996,0
20240902,180500,10657474416,1996,1996,1996,1996,0
20240902,180400,10657474416,1996,1996,1996,1996,0
20240902,180300,10657474416,1996,1996,1996,1996,0
20240902,180200,10657474416,1996,1996,1996,1996,0
20240902,180100,10657474416,1996,1996,1996,1996,0
20240902,180000,10657474416,1996,1996,1996,1996,0
20240902,175900,10657474416,1996,1996,1996,1996,0
20240902,175800,10657474416,1996,1996,1996,1996,0
20240902,175700,10657474416,1996,1996,1996,1996,0
20240902,175600,10657474416,1996,1996,1996,1996,0
20240902,175500,10657474416,1996,1996,1996,1996,0
20240902,175400,10657474416,1996,1996,1996,1996,0
20240902,175300,10657474416,1996,1996,1996,1996,0
20240902,175200,10657474416,1996,1996,1996,1996,0
20240902,175100,10657474416,1996,1996,1996,1996,0
20240902,175000,10657474416,1996,1996,1996,1996,0
20240902,174900,10657474416,1996,1996,1996,1996,0
20240902,174800,10657474416,1996,1996,1996,1996,0
20240902,174700,10657474416,1996,1996,1996,1996,0
20240902,174600,10657474416,1996,1996,1996,1996,0
20240902,174500,10657474416,1996,1996,1996,1996,0
20240902,174400,10657474416,1996,1996,1996,1996,14849
20240902,174300,10657474416,1996,1996,1996,1996,0
20240902,174200,10657474416,1996,1996,1996,1996,0
20240902,174100,10657474416,1996,1996,1996,1996,0
20240902,174000,10657474416,1996,1996,1996,1996,0
20240902,173900,10657474416,1996,1996,1996,1996,0
20240902,173800,10657474416,1996,1996,1996,1996,0
20240902,173700,10657474416,1996,1996,1996,1996,0
20240902,173600,10657474416,1996,1996,1996,1996,0
20240902,173500,10657474416,1996,1996,1996,1996,0
20240902,173400,10657474416,1996,1996,1996,1996,0
20240902,173300,10657474416,1996,1996,1996,1996,0
20240902,173200,10657474416,1996,1996,1996,1996,0
20240902,173100,10657474416,1996,1996,1996,1996,0
20240902,173000,10657474416,1996,1996,1996,1996,0
20240902,172900,10657474416,1996,1996,1996,1996,0
20240902,172800,10657474416,1996,1996,1996,1996,0
20240902,172700,10657474416,1996,1996,1996,1996,0
20240902,172600,10657474416,1996,1996,1996,1996,0
20240902,172500,10657474416,1996,1996,1996,1996,0
20240902,172400,10657474416,1996,1996,1996,1996,0
20240902,172300,10657474416,1996,1996,1996,1996,0
20240902,172200,10657474416,1996,1996,1996,1996,0
20240902,172100,10657474416,1996,1996,1996,1996,0
20240902,172000,10657474416,1996,1996,1996,1996,0
20240902,171900,10657474416,1996,1996,1996,1996,0
20240902,171800,10657474416,1996,1996,1996,1996,0
20240902,171700,10657474416,1996,1996,1996,1996,0
20240902,171600,10657474416,1996,1996,1996,1996,0
20240902,171500,10657474416,1996,1996,1996,1996,0
20240902,171400,10657474416,1996,1996,1996,1996,14849
20240902,171300,10657474416,1996,1996,1996,1996,0
20240902,171200,10657474416,1996,1996,1996,1996,0
20240902,171100,10657474416,1996,1996,1996,1996,0
20240902,171000,10657474416,1996,1996,1996,1996,0
20240902,170900,10657474416,1996,1996,1996,1996,0
20240902,170800,10657474416,1996,1996,1996,1996,0
20240902,170700,10657474416,1996,1996,1996,1996,0
20240902,170600,10657474416,1996,1996,1996,1996,0
20240902,170500,10657474416,1996,1996,1996,1996,0
20240902,170400,10657474416,1996,1996,1996,1996,0
20240902,170300,10657474416,1996,1996,1996,1996,0
20240902,170200,10657474416,1996,1996,1996,1996,0
20240902,170100,10657474416,1996,1996,1996,1996,0
20240902,170000,10657474416,1996,1996,1996,1996,0
20240902,165900,10657474416,1996,1996,1996,1996,0
20240902,165800,10657474416,1996,1996,1996,1996,0
20240902,165700,10657474416,1996,1996,1996,1996,0
20240902,165600,10657474416,1996,1996,1996,1996,0
20240902,165500,10657474416,1996,1996,1996,1996,0
20240902,165400,10657474416,1996,1996,1996,1996,0
20240902,165300,10657474416,1996,1996,1996,1996,0
20240902,165200,10657474416,1996,1996,1996,1996,0
20240902,165100,10657474416,1996,1996,1996,1996,0
20240902,165000,10657474416,1996,1996,1996,1996,0
20240902,164900,10657474416,1996,1996,1996,1996,0
20240902,164800,10657474416,1996,1996,1996,1996,0
20240902,164700,10657474416,1996,1996,1996,1996,0
20240902,164600,10657474416,1996,1996,1996,1996,0
20240902,164500,10657474416,1996,1996,1996,1996,0
20240902,164400,10657474416,1996,1996,1996,1996,14849
20240902,164300,10657474416,1996,1996,1996,1996,0
20240902,164200,10657474416,1996,1996,1996,1996,0
20240902,164100,10657474416,1996,1996,1996,1996,0
20240902,164000,10657474416,1996,1996,1996,1996,0
20240902,163900,10657474416,1996,1996,1996,1996,0
20240902,163800,10657474416,1996,1996,1996,1996,0
20240902,163700,10657474416,1996,1996,1996,1996,0
20240902,163600,10657474416,1996,1996,1996,1996,0
20240902,163500,10657474416,1996,1996,1996,1996,0
20240902,163400,10657474416,1996,1996,1996,1996,0
20240902,163300,10657474416,1996,1996,1996,1996,0
20240902,163200,10657474416,1996,1996,1996,1996,0
20240902,163100,10657474416,1996,1996,1996,1996,0
20240902,163000,10657474416,1996,1996,1996,1996,0
20240902,162900,10657474416,1996,1996,1996,1996,0
20240902,162800,10657474416,1996,1996,1996,1996,0
20240902,162700,10657474416,1996,1996,1996,1996,0
20240902,162600,10657474416,1996,1996,1996,1996,0
20240902,162500,10657474416,1996,1996,1996,1996,0
20240902,162400,10657474416,1996,1996,1996,1996,0
20240902,162300,10657474416,1996,1996,1996,1996,0
20240902,162200,10657474416,1996,1996,1996,1996,0
20240902,162100,10657474416,1996,1996,1996,1996,0
20240902,162000,10657474416,1996,1996,1996,1996,0
20240902,161900,10657474416,1996,1996,1996,1996,0
20240902,161800,10657474416,1996,1996,1996,1996,0
20240902,161700,10657474416,1996,1996,1996,1996,0
20240902,161600,10657474416,1996,1996,1996,1996,0
20240902,161500,10657474416,1996,1996,1996,1996,0
20240902,161400,10657474416,1996,1996,1996,1996,14849
20240902,161300,10657474416,1996,1996,1996,1996,0
20240902,161200,10657474416,1996,1996,1996,1996,0
20240902,161100,10657474416,1996,1996,1996,1996,0
20240902,161000,10657474416,1996,1996,1996,1996,0
20240902,160900,10657474416,1996,1996,1996,1996,0
20240902,160800,10657474416,1996,1996,1996,1996,0
20240902,160700,10657474416,1996,1996,1996,1996,0
20240902,160600,10657474416,1996,1996,1996,1996,0
20240902,160500,10657474416,1996,1996,1996,1996,0
20240902,160400,10657474416,1996,1996,1996,1996,0
20240902,160300,10657474416,1996,1996,1996,1996,0
20240902,160200,10657474416,1996,1996,1996,1996,0
20240902,160100,10657474416,1996,1996,1996,1996,0
20240902,160000,10657474416,1996,1996,1996,1996,0
20240902,155900,10657474416,1996,1996,1996,1996,0
20240902,155800,10657474416,1996,1996,1996,1996,0
20240902,155700,10657474416,1996,1996,1996,1996,0
20240902,155600,10657474416,1996,1996,1996,1996,0
20240902,155500,10657474416,1996,1996,1996,1996,0
20240902,155400,10657474416,1996,1996,1996,1996,0
20240902,155300,10657474416,1996,1996,1996,1996,0
20240902,155200,10657474416,1996,1996,1996,1996,0
20240902,155100,10657474416,1996,1996,1996,1996,0
20240902,155000,10657474416,1996,1996,1996,1996,0
20240902,154900,10657474416,1996,1996,1996,1996,0
20240902,154800,10657474416,1996,1996,1996,1996,0
20240902,154700,10657474416,1996,1996,1996,1996,0
20240902,154600,10657474416,1996,1996,1996,1996,0
20240902,154500,10657474416,1996,1996,1996,1996,0
20240902,154400,10657474416,1996,1996,1996,1996,14849
20240902,154300,10657474416,1996,1996,1996,1996,0
20240902,154200,10657474416,1996,1996,1996,1996,0
20240902,154100,10657474416,1996,1996,1996,1996,0
20240902,154000,10657474416,1996,1996,1996,1996,0
20240902,153900,10657474416,1996,1996,1996,1996,0
20240902,153800,10657474416,1996,1996,1996,1996,0
20240902,153700,10657474416,1996,1996,1996,1996,0
20240902,153600,10657474416,1996,1996,1996,1996,0
20240902,153500,10657474416,1996,1996,1996,1996,0
20240902,153400,10657474416,1996,1996,1996,1996,0
20240902,153300,10657474416,1996,1996,1996,1996,0
20240902,153200,10657474416,1996,1996,1996,1996,0
20240902,153100,10657474416,1996,1996,1996,1996,0
20240902,153000,10657474416,1996,1996,1996,1996,14849
20240902,152900,10627835812,1996,1996,1996,1996,0
20240902,152800,10627835812,1996,1996,1996,1996,0
20240902,152700,10627835812,1996,1996,1996,1996,0
20240902,152600,10627835812,1996,1996,1996,1996,0
20240902,152500,10627835812,1996,1996,1996,1996,0
20240902,152400,10627835812,1996,1996,1996,1996,0
20240902,152300,10627835812,1996,1996,1996,1996,0
20240902,152200,10627835812,1996,1996,1996,1996,0
20240902,152100,10627835812,1996,1996,1996,1996,0
20240902,152000,10627835812,1996,1996,1996,1996,0
20240902,151900,10627835812,1996,1984,1997,1984,5326
20240902,151800,10617226301,1986,1983,1987,1983,5135
20240902,151700,10607029631,1983,1977,1987,1975,3263
20240902,151600,10600563916,1977,1980,1980,1975,4750
20240902,151500,10591171477,1984,1984,1984,1980,1811
20240902,151400,10587583478,1981,1986,1986,1981,808
20240902,151300,10585980373,1986,1987,1987,1985,715
20240902,151200,10584560324,1988,1986,1988,1984,534
20240902,151100,10583499836,1981,1987,1987,1981,550
20240902,151000,10582410274,1979,1984,1990,1979,684
20240902,150900,10581056024,1984,1987,1987,1984,724
20240902,150800,10579618606,1987,1990,1990,1984,2013
20240902,150700,10575621029,1990,1990,1990,1987,1170
20240902,150600,10573295091,1990,1991,1991,1984,218
20240902,150500,10572861310,1991,1980,1991,1976,3638
20240902,150400,10565633277,1980,1983,1983,1980,169
20240902,150300,10565298395,1982,1985,1992,1981,4435
20240902,150200,10556496849,1985,1979,1994,1979,7784
20240902,150100,10541060127,1979,1980,1980,1974,1526
20240902,150000,10538047105,1974,1977,1980,1974,242
20240902,145900,10537568233,1977,1970,1980,1970,1551
20240902,145800,10534507874,1974,1973,1974,1970,1830
20240902,145700,10530899743,1973,1970,1973,1969,1136
20240902,145600,10528661731,1969,1969,1974,1969,1606
20240902,145500,10525498838,1968,1975,1976,1968,912
20240902,145400,10523701476,1970,1975,1975,1970,534
20240902,145300,10522648747,1975,1975,1975,1968,706
20240902,145200,10521256754,1976,1963,1977,1962,7162
20240902,145100,10507182168,1972,1964,1978,1963,881
20240902,145000,10505448829,1965,1956,1965,1950,10871
20240902,144900,10484212863,1956,1985,1985,1953,12632
20240902,144800,10459279312,1986,1981,1988,1981,1923
20240902,144700,10455468268,1978,1981,1989,1978,7542
20240902,144600,10440521228,1940,1940,1940,1940,0
20240902,144500,10440521228,1940,1940,1940,1940,0
20240902,144400,10440521228,1940,1996,1996,1940,23320
20240902,144300,10394262966,1996,2005,2005,1996,9768
20240902,144200,10374734655,2000,2005,2005,2000,3669
20240902,144100,10367380620,2005,2010,2010,2005,639
20240902,144000,10366097680,2010,2010,2010,2010,2294
20240902,143900,10361486740,2015,2015,2015,2015,687
20240902,143800,10360102435,2015,2015,2015,2010,883
20240902,143700,10358326085,2015,2015,2015,2015,1
20240902,143600,10358324070,2015,2015,2015,2015,0
20240902,143500,10358324070,2015,2015,2015,2015,846
20240902,143400,10356619380,2020,2020,2020,2020,5
20240902,143300,10356609280,2010,2010,2015,2010,280
20240902,143200,10356046475,2005,2005,2005,2005,1645
20240902,143100,10352748250,2010,2010,2010,2000,591
20240902,143000,10351561740,2000,2005,2005,2000,11099
20240902,142900,10329351665,2005,2010,2020,2005,8988
20240902,142800,10311300665,2015,2020,2020,2010,546
20240902,142700,10310202355,2020,2020,2020,2015,694
20240902,142600,10308803155,2015,2015,2015,2010,1001
20240902,142500,10306791135,2010,2015,2015,2010,1052
20240902,142400,10304672455,2010,2015,2015,2010,529
20240902,142300,10303608615,2015,2015,2015,2015,9
20240902,142200,10303590480,2020,2015,2020,2015,106
20240902,142100,10303376790,2015,2020,2020,2015,121
20240902,142000,10303132375,2010,2010,2020,2010,625
20240902,141900,10301875130,2025,2025,2025,2010,5537
20240902,141800,10290744255,2025,2015,2025,2010,430
20240902,141700,10289879640,2015,2015,2015,2005,1393
20240902,141600,10287080475,2010,2015,2015,2010,328
20240902,141500,10286419945,2015,2015,2015,2015,0
20240902,141400,10286419945,2015,2015,2015,2010,1439
20240902,141300,10283526835,2020,2020,2020,2015,871
20240902,141200,10281771710,2010,2015,2025,2005,6577
20240902,141100,10268577180,2020,2010,2020,2010,4512
20240902,141000,10259507580,2010,2010,2010,2010,281
20240902,140900,10258942770,2010,2025,2025,2010,2039
20240902,140800,10254832585,2025,2030,2030,2020,2084
20240902,140700,10250617165,2030,2030,2030,2030,481
20240902,140600,10249640735,2035,2035,2035,2035,1
20240902,140500,10249638700,2035,2035,2035,2035,0
20240902,140400,10249638700,2035,2030,2035,2030,913
20240902,140300,10247784125,2030,2030,2030,2030,1999
20240902,140200,10243726155,2030,2025,2030,2020,1314
20240902,140100,10241062620,2020,2020,2020,2020,20
20240902,140000,10241022220,2020,2020,2020,2020,161
20240902,135900,10240697000,2020,2015,2025,2015,185
20240902,135800,10240323795,2005,2005,2005,2005,287
20240902,135700,10239748360,2005,2015,2015,2005,3203
20240902,135600,10233310275,2010,2015,2015,2010,894
20240902,135500,10231510730,2020,2020,2020,2010,2369
20240902,135400,10226740885,2015,2010,2015,2010,822
20240902,135300,10225086600,2005,2010,2015,2005,4926
20240902,135200,10215189875,2015,2015,2015,2015,1002
20240902,135100,10213170845,2015,2025,2025,2015,6510
20240902,135000,10200036255,2025,2025,2025,2025,129
20240902,134900,10199775030,2025,2025,2025,2025,338
20240902,134800,10199090580,2030,2025,2030,2020,2141
20240902,134700,10194765725,2020,2030,2030,2020,1954
20240902,134600,10190817830,2025,2020,2025,2020,521
20240902,134500,10189763505,2015,2020,2020,2015,3210
20240902,134400,10183295340,2040,2030,2045,2010,12071
20240902,134300,10158894315,2030,2030,2030,2030,842
20240902,134200,10157185055,2030,2030,2030,2030,3500
20240902,134100,10150080055,2030,2035,2035,2030,4087
20240902,134000,10141767810,2040,2040,2040,2040,1267
20240902,133900,10139183130,2045,2050,2050,2045,592
20240902,133800,10137970990,2040,2040,2040,2040,1236
20240902,133700,10135449550,2040,2040,2040,2040,636
20240902,133600,10134152110,2035,2035,2035,2035,311
20240902,133500,10133519225,2040,2040,2040,2040,7
20240902,133400,10133504945,2040,2040,2040,2040,1
20240902,133300,10133502905,2040,2035,2040,2035,956
20240902,133200,10131557435,2040,2035,2040,2035,3047
20240902,133100,10125356785,2040,2045,2045,2040,4154
20240902,133000,10116881475,2050,2055,2055,2050,3074
20240902,132900,10110579605,2055,2050,2055,2050,464
20240902,132800,10109628280,2050,2050,2050,2050,780
20240902,132700,10108029280,2050,2050,2050,2050,0
20240902,132600,10108029280,2050,2050,2050,2050,579
20240902,132500,10106842330,2050,2055,2055,2040,4252
20240902,132400,10098136345,2055,2055,2055,2055,343
20240902,132300,10097431480,2055,2055,2055,2055,460
20240902,132200,10096486180,2060,2065,2065,2060,927
20240902,132100,10094572800,2065,2055,2065,2055,1877
20240902,132000,10090703020,2055,2055,2055,2055,143
20240902,131900,10090409155,2060,2050,2060,2045,3735
20240902,131800,10082743070,2050,2050,2055,2050,1824
20240902,131700,10079003415,2050,2050,2055,2050,196
20240902,131600,10078601565,2050,2050,2050,2045,890
20240902,131500,10076777070,2050,2050,2050,2050,2220
20240902,131400,10072226070,2050,2050,2050,2050,645
20240902,131300,10070903820,2045,2050,2050,2045,684
20240902,131200,10069503930,2045,2035,2050,2035,744
20240902,131100,10067982790,2035,2040,2045,2030,4204
20240902,131000,10059416180,2040,2035,2040,2030,658
20240902,130900,10058076175,2035,2030,2045,2025,12845
20240902,130800,10031948780,2030,2050,2050,2020,15443
20240902,130700,10000576975,2050,2060,2060,2050,23677
20240902,130600,9951937450,2065,2065,2065,2065,3017
20240902,130500,9945707345,2060,2065,2070,2060,5871
20240902,130400,9933583420,2065,2065,2065,2060,2557
20240902,130300,9928313660,2070,2070,2070,2060,2989
20240902,130200,9922146470,2080,2080,2080,2065,115
20240902,130100,9921907495,2065,2080,2080,2060,5330
20240902,130000,9910889875,2080,2080,2080,2070,3675
20240902,125900,9903272970,2070,2080,2080,2070,1082
20240902,125800,9901027895,2080,2090,2090,2065,10405
20240902,125700,9879446065,2090,2095,2100,2075,7422
20240902,125600,9863994400,2095,2090,2095,2085,773
20240902,125500,9862379320,2100,2100,2100,2090,351
20240902,125400,9861645705,2110,2090,2110,2090,1037
20240902,125300,9859472525,2095,2095,2095,2090,152
20240902,125200,9859154680,2095,2100,2100,2090,236
20240902,125100,9858660080,2095,2090,2095,2090,424
20240902,125000,9857773270,2095,2095,2100,2090,4573
20240902,124900,9848201580,2100,2100,2100,2095,244
20240902,124800,9847689190,2100,2100,2100,2095,298
20240902,124700,9847063960,2095,2100,2110,2095,1667
20240902,124600,9843569530,2100,2100,2100,2100,535
20240902,124500,9842446030,2095,2090,2095,2090,1935
20240902,124400,9838395975,2090,2090,2090,2090,1816
20240902,124300,9834600535,2090,2095,2095,2090,420
20240902,124200,9833722170,2110,2095,2110,2090,4158
20240902,124100,9825002055,2100,2100,2100,2100,111
20240902,124000,9824768955,2105,2090,2110,2090,612
20240902,123900,9823485595,2090,2090,2090,2085,3123
20240902,123800,9816961935,2080,2075,2090,2070,5568
20240902,123700,9805392530,2080,2115,2115,2080,48362
20240902,123600,9703821545,2120,2130,2130,2120,3342
20240902,123500,9696729390,2130,2130,2130,2130,25
20240902,123400,9696676140,2130,2130,2130,2130,1
20240902,123300,9696674010,2130,2125,2135,2125,1050
20240902,123200,9694432960,2135,2135,2135,2135,57
20240902,123100,9694311265,2140,2125,2140,2125,3100
20240902,123000,9687703245,2125,2125,2130,2115,1004
20240902,122900,9685565655,2125,2125,2125,2125,10
20240902,122800,9685544405,2130,2115,2130,2110,2071
20240902,122700,9681159700,2115,2115,2115,2110,1516
20240902,122600,9677954475,2115,2110,2115,2110,510
20240902,122500,9676878325,2110,2110,2130,2110,15284
20240902,122400,9644627125,2115,2135,2135,2110,11903
20240902,122300,9619418235,2125,2125,2125,2125,3
20240902,122200,9619411860,2140,2145,2145,2125,1047
20240902,122100,9617171060,2145,2130,2145,2125,2808
20240902,122000,9611162600,2125,2125,2130,2125,83
20240902,121900,9610986200,2140,2140,2140,2140,17
20240902,121800,9610949820,2140,2140,2145,2135,3913
20240902,121700,9602579620,2135,2135,2135,2130,835
20240902,121600,9600797925,2140,2140,2140,2140,0
20240902,121500,9600797925,2140,2140,2140,2140,182
20240902,121400,9600408445,2145,2125,2145,2125,4028
20240902,121300,9591808785,2125,2125,2125,2125,0
20240902,121200,9591808785,2125,2120,2125,2120,178
20240902,121100,9591430645,2120,2120,2120,2120,119
20240902,121000,9591178365,2125,2120,2125,2120,499
20240902,120900,9590120480,2125,2125,2125,2125,1
20240902,120800,9590118355,2125,2120,2125,2120,1206
20240902,120700,9587561630,2120,2115,2125,2115,1601
20240902,120600,9584175000,2120,2120,2120,2120,102
20240902,120500,9583958760,2125,2125,2125,2125,5
20240902,120400,9583948135,2125,2125,2125,2125,335
20240902,120300,9583236260,2120,2120,2120,2120,199
20240902,120200,9582814380,2120,2120,2120,2120,367
20240902,120100,9582036340,2120,2120,2120,2115,1896
20240902,120000,9578020185,2120,2115,2120,2115,2445
20240902,115900,9572847255,2120,2120,2120,2115,9469
20240902,115800,9552794410,2125,2120,2125,2120,110
20240902,115700,9552560710,2120,2120,2130,2120,522
20240902,115600,9551453975,2125,2125,2125,2125,924
20240902,115500,9549490475,2125,2125,2125,2125,741
20240902,115400,9547915850,2125,2130,2130,2125,1279
20240902,115300,9545197970,2130,2130,2130,2125,1516
20240902,115200,9541976255,2125,2130,2130,2125,388
20240902,115100,9541151730,2125,2125,2125,2125,1076
20240902,115000,9538865230,2125,2125,2125,2125,0
20240902,114900,9538865230,2125,2125,2125,2125,0
20240902,114800,9538865230,2125,2125,2130,2125,1498
20240902,114700,9535681905,2125,2125,2125,2125,1427
20240902,114600,9532649530,2130,2130,2135,2125,416
20240902,114500,9531764220,2135,2130,2135,2130,272
20240902,114400,9531184650,2135,2125,2135,2125,1469
20240902,114300,9528058440,2125,2125,2125,2125,1382
20240902,114200,9525121690,2125,2130,2130,2125,1461
20240902,114100,9522016965,2130,2125,2130,2120,2179
20240902,114000,9517396325,2125,2135,2135,2125,330
20240902,113900,9516693595,2120,2125,2130,2120,7075
20240902,113800,9501659210,2120,2125,2125,2120,1028
20240902,113700,9499476205,2125,2120,2125,2115,4791
20240902,113600,9489324235,2125,2130,2130,2120,6181
20240902,113500,9476212995,2125,2130,2130,2125,1705
20240902,113400,9472586960,2130,2135,2135,2130,1172
20240902,113300,9470090425,2130,2130,2130,2130,95
20240902,113200,9469888075,2140,2140,2140,2140,296
20240902,113100,9469254635,2140,2150,2150,2140,1408
20240902,113000,9466229985,2150,2140,2150,2140,1676
20240902,112900,9462635955,2140,2140,2140,2140,912
20240902,112800,9460684275,2140,2140,2140,2130,1769
20240902,112700,9456908410,2135,2140,2140,2135,1021
20240902,112600,9454723480,2140,2145,2145,2140,3066
20240902,112500,9448147240,2135,2160,2160,2135,5782
20240902,112400,9435740810,2155,2155,2165,2150,14236
20240902,112300,9405037265,2150,2150,2155,2140,1799
20240902,112200,9401169235,2145,2135,2155,2130,5849
20240902,112100,9388648550,2130,2130,2130,2130,1668
20240902,112000,9385095710,2130,2125,2130,2125,1195
20240902,111900,9382556075,2130,2135,2135,2125,644
20240902,111800,9381186960,2120,2130,2135,2120,2044
20240902,111700,9376849725,2130,2130,2130,2120,649
20240902,111600,9375470590,2135,2135,2135,2135,35
20240902,111500,9375395865,2125,2120,2125,2120,1149
20240902,111400,9372959830,2120,2120,2130,2120,628
20240902,111300,9371628340,2120,2130,2130,2120,849
20240902,111200,9369824645,2135,2120,2135,2120,1174
20240902,111100,9367331790,2120,2120,2125,2115,5648
20240902,111000,9355356080,2135,2140,2145,2120,9947
20240902,110900,9334206360,2140,2135,2145,2135,1323
20240902,110800,9331378430,2135,2145,2145,2135,2908
20240902,110700,9325165230,2145,2150,2150,2130,5311
20240902,110600,9313839470,2150,2150,2150,2135,3727
20240902,110500,9305858445,2150,2155,2155,2145,2874
20240902,110400,9299682215,2155,2165,2165,2150,2221
20240902,110300,9294887125,2165,2165,2165,2160,1201
20240902,110200,9292289185,2160,2160,2165,2160,2185
20240902,110100,9287567015,2165,2160,2165,2160,7192
20240902,110000,9272001980,2165,2160,2165,2155,2356
20240902,105900,9266909470,2160,2145,2165,2145,7249
20240902,105800,9251262840,2145,2145,2145,2140,30
20240902,105700,9251198630,2145,2145,2150,2140,318
20240902,105600,9250516765,2145,2135,2145,2130,4919
20240902,105500,9240021070,2140,2140,2145,2135,1051
20240902,105400,9237772295,2140,2140,2150,2135,612
20240902,105300,9236460645,2140,2135,2140,2130,2412
20240902,105200,9231322720,2140,2145,2145,2135,607
20240902,105100,9230023795,2145,2145,2145,2130,3176
20240902,105000,9223225360,2145,2145,2150,2135,514
20240902,104900,9222122390,2145,2125,2150,2125,2255
20240902,104800,9217326240,2125,2140,2145,2125,435
20240902,104700,9216399985,2135,2145,2145,2125,3023
20240902,104600,9209936890,2140,2130,2145,2130,1069
20240902,104500,9207653320,2125,2140,2140,2120,13954
20240902,104400,9177969195,2145,2140,2145,2130,3596
20240902,104300,9170295565,2140,2140,2140,2130,931
20240902,104200,9168307580,2130,2135,2140,2130,1931
20240902,104100,9164188295,2135,2145,2145,2135,1331
20240902,104000,9161342785,2150,2145,2150,2140,3231
20240902,103900,9154416200,2145,2145,2150,2140,1031
20240902,103800,9152206745,2150,2140,2155,2140,5953
20240902,103700,9139466800,2145,2170,2170,2145,2836
20240902,103600,9133325445,2170,2155,2170,2135,11942
20240902,103500,9107613180,2155,2150,2155,2150,2203
20240902,103400,9102875940,2150,2175,2175,2150,11829
20240902,103300,9077286040,2160,2165,2180,2155,29099
20240902,103200,9014131640,2160,2170,2175,2155,15942
20240902,103100,8979595880,2165,2150,2175,2145,26295
20240902,103000,8922711045,2155,2160,2165,2140,31041
20240902,102900,8855739565,2160,2125,2160,2125,12151
20240902,102800,8829705425,2130,2130,2135,2130,2040
20240902,102700,8825360200,2130,2125,2130,2120,3230
20240902,102600,8818504930,2125,2115,2130,2115,4755
20240902,102500,8808412575,2120,2125,2125,2110,4039
20240902,102400,8799861955,2125,2125,2130,2125,3758
20240902,102300,8791863665,2125,2105,2130,2105,14422
20240902,102200,8761326275,2105,2130,2140,2105,21813
20240902,102100,8715166775,2140,2130,2140,2125,2275
20240902,102000,8710318650,2130,2145,2145,2125,3695
20240902,101900,8702437700,2135,2140,2145,2125,5755
20240902,101800,8690156595,2140,2140,2145,2140,1658
20240902,101700,8686607965,2140,2140,2145,2135,1370
20240902,101600,8683674295,2145,2125,2145,2125,3110
20240902,101500,8677029445,2125,2130,2135,2125,2778
20240902,101400,8671115735,2125,2130,2130,2125,1689
20240902,101300,8667526105,2120,2130,2130,2115,6077
20240902,101200,8654659440,2135,2145,2145,2120,4608
20240902,101100,8644865115,2140,2140,2145,2130,4886
20240902,101000,8634412850,2135,2140,2140,2120,16292
20240902,100900,8599726430,2140,2145,2145,2140,7744
20240902,100800,8583125885,2150,2150,2160,2140,8884
20240902,100700,8564027670,2155,2160,2160,2145,2661
20240902,100600,8558301560,2160,2150,2160,2135,8296
20240902,100500,8540483130,2150,2145,2150,2140,5279
20240902,100400,8529156470,2145,2130,2145,2130,3959
20240902,100300,8520700870,2130,2115,2150,2110,22541
20240902,100200,8472718750,2115,2135,2135,2110,33550
20240902,100100,8401601885,2130,2145,2155,2130,7679
20240902,100000,8385178700,2145,2145,2160,2140,7879
20240902,095900,8368244560,2150,2145,2150,2130,16029
20240902,095800,8333988775,2145,2130,2145,2120,29914
20240902,095700,8270166200,2130,2155,2155,2130,90528
20240902,095600,8076000690,2140,2140,2140,2140,0
20240902,095500,8076000690,2140,2140,2140,2140,0
20240902,095400,8076000690,2140,2195,2200,2140,75165
20240902,095300,7913771310,2195,2215,2215,2180,13769
20240902,095200,7883570325,2205,2175,2220,2175,51492
20240902,095100,7770414595,2185,2180,2195,2170,30089
20240902,095000,7704731485,2180,2195,2200,2175,41082
20240902,094900,7614931895,2195,2230,2230,2155,172707
20240902,094800,7237494205,2225,2230,2230,2215,26742
20240902,094700,7178042225,2230,2275,2275,2215,80245
20240902,094600,6998618720,2275,2250,2280,2240,42111
20240902,094500,6903350235,2240,2285,2290,2240,60849
20240902,094400,6765507970,2285,2310,2315,2260,75536
20240902,094300,6593161035,2310,2340,2340,2290,94412
20240902,094200,6375027855,2330,2375,2395,2330,70459
20240902,094100,6208225365,2375,2375,2375,2375,0
20240902,094000,6208225365,2375,2415,2415,2375,59462
20240902,093900,6066254110,2420,2425,2430,2410,26152
20240902,093800,6003094795,2425,2430,2440,2405,41132
20240902,093700,5903545515,2430,2400,2435,2395,73106
20240902,093600,5726727835,2400,2475,2485,2385,183476
20240902,093500,5281936985,2470,2490,2510,2465,51843
20240902,093400,5152764285,2485,2520,2540,2465,124375
20240902,093300,4843426230,2520,2595,2600,2480,87136
20240902,093200,4621715645,2595,2610,2620,2580,34416
20240902,093100,4532131355,2610,2620,2635,2580,60562
20240902,093000,4373291060,2630,2635,2635,2585,83447
20240902,092900,4154136945,2635,2635,2635,2635,869
20240902,092800,4151847130,2635,2635,2635,2635,2924
20240902,092700,4144142390,2635,2635,2635,2635,16367
20240902,092600,4101015345,2635,2635,2635,2635,12888
20240902,092500,4067055465,2635,2635,2635,2580,67674
20240902,092400,3889375295,2635,2635,2635,2540,141708
20240902,092300,3517971705,2635,2635,2635,2635,6149
20240902,092200,3501769090,2635,2635,2635,2635,16271
20240902,092100,3458895005,2635,2635,2635,2635,9268
20240902,092000,3434473825,2635,2635,2635,2635,7218
20240902,091900,3415454395,2635,2635,2635,2635,100040
20240902,091800,3151848995,2635,2635,2635,2635,24716
20240902,091700,3086722335,2635,2635,2635,2635,260
20240902,091600,3086037235,2635,2635,2635,2635,4784
20240902,091500,3073431395,2635,2635,2635,2635,16264
20240902,091400,3030575755,2635,2635,2635,2635,26475
20240902,091300,2960814130,2635,2635,2635,2635,28227
20240902,091200,2886435985,2635,2635,2635,2635,53666
20240902,091100,2745026075,2635,2635,2635,2635,3242
20240902,091000,2736483405,2635,2635,2635,2635,11437
20240902,090900,2706346910,2635,2635,2635,2635,6560
20240902,090800,2689061310,2635,2610,2635,2600,117590
20240902,090700,2379663155,2610,2575,2610,2535,91195
20240902,090600,2145092710,2570,2555,2635,2540,141660
20240902,090500,1778046445,2540,2485,2580,2455,112632
20240902,090400,1494174630,2480,2480,2545,2395,156476
20240902,090300,1108484955,2460,2635,2635,2425,275291
20240902,090200,394616135,2635,2635,2635,2635,116565
20240902,090100,87467360,2415,2415,2415,2415,0
20240902,090000,87467360,2415,2200,2415,2200,38164