KissMeData/084650/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,195200,9674052270,2895,2895,2895,2895,75602
20240902,195100,9674052270,2895,2895,2895,2895,0
20240902,195000,9674052270,2895,2895,2895,2895,0
20240902,194900,9674052270,2895,2895,2895,2895,0
20240902,194800,9674052270,2895,2895,2895,2895,0
20240902,194700,9674052270,2895,2895,2895,2895,0
20240902,194600,9674052270,2895,2895,2895,2895,0
20240902,194500,9674052270,2895,2895,2895,2895,0
20240902,194400,9674052270,2895,2895,2895,2895,0
20240902,194300,9674052270,2895,2895,2895,2895,0
20240902,194200,9674052270,2895,2895,2895,2895,0
20240902,194100,9674052270,2895,2895,2895,2895,0
20240902,194000,9674052270,2895,2895,2895,2895,0
20240902,193900,9674052270,2895,2895,2895,2895,0
20240902,193800,9674052270,2895,2895,2895,2895,0
20240902,193700,9674052270,2895,2895,2895,2895,0
20240902,193600,9674052270,2895,2895,2895,2895,0
20240902,193500,9674052270,2895,2895,2895,2895,0
20240902,193400,9674052270,2895,2895,2895,2895,0
20240902,193300,9674052270,2895,2895,2895,2895,0
20240902,193200,9674052270,2895,2895,2895,2895,0
20240902,193100,9674052270,2895,2895,2895,2895,0
20240902,193000,9674052270,2895,2895,2895,2895,0
20240902,192900,9674052270,2895,2895,2895,2895,0
20240902,192800,9674052270,2895,2895,2895,2895,0
20240902,192700,9674052270,2895,2895,2895,2895,0
20240902,192600,9674052270,2895,2895,2895,2895,0
20240902,192500,9674052270,2895,2895,2895,2895,0
20240902,192400,9674052270,2895,2895,2895,2895,0
20240902,192300,9674052270,2895,2895,2895,2895,0
20240902,192200,9674052270,2895,2895,2895,2895,75602
20240902,192100,9674052270,2895,2895,2895,2895,0
20240902,192000,9674052270,2895,2895,2895,2895,0
20240902,191900,9674052270,2895,2895,2895,2895,0
20240902,191800,9674052270,2895,2895,2895,2895,0
20240902,191700,9674052270,2895,2895,2895,2895,0
20240902,191600,9674052270,2895,2895,2895,2895,0
20240902,191500,9674052270,2895,2895,2895,2895,0
20240902,191400,9674052270,2895,2895,2895,2895,0
20240902,191300,9674052270,2895,2895,2895,2895,0
20240902,191200,9674052270,2895,2895,2895,2895,0
20240902,191100,9674052270,2895,2895,2895,2895,0
20240902,191000,9674052270,2895,2895,2895,2895,0
20240902,190900,9674052270,2895,2895,2895,2895,0
20240902,190800,9674052270,2895,2895,2895,2895,0
20240902,190700,9674052270,2895,2895,2895,2895,0
20240902,190600,9674052270,2895,2895,2895,2895,0
20240902,190500,9674052270,2895,2895,2895,2895,0
20240902,190400,9674052270,2895,2895,2895,2895,0
20240902,190300,9674052270,2895,2895,2895,2895,0
20240902,190200,9674052270,2895,2895,2895,2895,0
20240902,190100,9674052270,2895,2895,2895,2895,0
20240902,190000,9674052270,2895,2895,2895,2895,0
20240902,185900,9674052270,2895,2895,2895,2895,0
20240902,185800,9674052270,2895,2895,2895,2895,0
20240902,185700,9674052270,2895,2895,2895,2895,0
20240902,185600,9674052270,2895,2895,2895,2895,0
20240902,185500,9674052270,2895,2895,2895,2895,0
20240902,185400,9674052270,2895,2895,2895,2895,0
20240902,185300,9674052270,2895,2895,2895,2895,0
20240902,185200,9674052270,2895,2895,2895,2895,75602
20240902,185100,9674052270,2895,2895,2895,2895,0
20240902,185000,9674052270,2895,2895,2895,2895,0
20240902,184900,9674052270,2895,2895,2895,2895,0
20240902,184800,9674052270,2895,2895,2895,2895,0
20240902,184700,9674052270,2895,2895,2895,2895,0
20240902,184600,9674052270,2895,2895,2895,2895,0
20240902,184500,9674052270,2895,2895,2895,2895,0
20240902,184400,9674052270,2895,2895,2895,2895,0
20240902,184300,9674052270,2895,2895,2895,2895,0
20240902,184200,9674052270,2895,2895,2895,2895,0
20240902,184100,9674052270,2895,2895,2895,2895,0
20240902,184000,9674052270,2895,2895,2895,2895,0
20240902,183900,9674052270,2895,2895,2895,2895,0
20240902,183800,9674052270,2895,2895,2895,2895,0
20240902,183700,9674052270,2895,2895,2895,2895,0
20240902,183600,9674052270,2895,2895,2895,2895,0
20240902,183500,9674052270,2895,2895,2895,2895,0
20240902,183400,9674052270,2895,2895,2895,2895,0
20240902,183300,9674052270,2895,2895,2895,2895,0
20240902,183200,9674052270,2895,2895,2895,2895,0
20240902,183100,9674052270,2895,2895,2895,2895,0
20240902,183000,9674052270,2895,2895,2895,2895,0
20240902,182900,9674052270,2895,2895,2895,2895,0
20240902,182800,9674052270,2895,2895,2895,2895,0
20240902,182700,9674052270,2895,2895,2895,2895,0
20240902,182600,9674052270,2895,2895,2895,2895,0
20240902,182500,9674052270,2895,2895,2895,2895,0
20240902,182400,9674052270,2895,2895,2895,2895,0
20240902,182300,9674052270,2895,2895,2895,2895,0
20240902,182200,9674052270,2895,2895,2895,2895,75602
20240902,182100,9674052270,2895,2895,2895,2895,0
20240902,182000,9674052270,2895,2895,2895,2895,0
20240902,181900,9674052270,2895,2895,2895,2895,0
20240902,181800,9674052270,2895,2895,2895,2895,0
20240902,181700,9674052270,2895,2895,2895,2895,0
20240902,181600,9674052270,2895,2895,2895,2895,0
20240902,181500,9674052270,2895,2895,2895,2895,0
20240902,181400,9674052270,2895,2895,2895,2895,0
20240902,181300,9674052270,2895,2895,2895,2895,0
20240902,181200,9674052270,2895,2895,2895,2895,0
20240902,181100,9674052270,2895,2895,2895,2895,0
20240902,181000,9674052270,2895,2895,2895,2895,0
20240902,180900,9674052270,2895,2895,2895,2895,0
20240902,180800,9674052270,2895,2895,2895,2895,0
20240902,180700,9674052270,2895,2895,2895,2895,0
20240902,180600,9674052270,2895,2895,2895,2895,0
20240902,180500,9674052270,2895,2895,2895,2895,0
20240902,180400,9674052270,2895,2895,2895,2895,0
20240902,180300,9674052270,2895,2895,2895,2895,0
20240902,180200,9674052270,2895,2895,2895,2895,0
20240902,180100,9674052270,2895,2895,2895,2895,0
20240902,180000,9674052270,2895,2895,2895,2895,0
20240902,175900,9674052270,2895,2895,2895,2895,0
20240902,175800,9674052270,2895,2895,2895,2895,0
20240902,175700,9674052270,2895,2895,2895,2895,0
20240902,175600,9674052270,2895,2895,2895,2895,0
20240902,175500,9674052270,2895,2895,2895,2895,0
20240902,175400,9674052270,2895,2895,2895,2895,0
20240902,175300,9674052270,2895,2895,2895,2895,0
20240902,175200,9674052270,2895,2895,2895,2895,75602
20240902,175100,9674052270,2895,2895,2895,2895,0
20240902,175000,9674052270,2895,2895,2895,2895,0
20240902,174900,9674052270,2895,2895,2895,2895,0
20240902,174800,9674052270,2895,2895,2895,2895,0
20240902,174700,9674052270,2895,2895,2895,2895,0
20240902,174600,9674052270,2895,2895,2895,2895,0
20240902,174500,9674052270,2895,2895,2895,2895,0
20240902,174400,9674052270,2895,2895,2895,2895,0
20240902,174300,9674052270,2895,2895,2895,2895,0
20240902,174200,9674052270,2895,2895,2895,2895,0
20240902,174100,9674052270,2895,2895,2895,2895,0
20240902,174000,9674052270,2895,2895,2895,2895,0
20240902,173900,9674052270,2895,2895,2895,2895,0
20240902,173800,9674052270,2895,2895,2895,2895,0
20240902,173700,9674052270,2895,2895,2895,2895,0
20240902,173600,9674052270,2895,2895,2895,2895,0
20240902,173500,9674052270,2895,2895,2895,2895,0
20240902,173400,9674052270,2895,2895,2895,2895,0
20240902,173300,9674052270,2895,2895,2895,2895,0
20240902,173200,9674052270,2895,2895,2895,2895,0
20240902,173100,9674052270,2895,2895,2895,2895,0
20240902,173000,9674052270,2895,2895,2895,2895,0
20240902,172900,9674052270,2895,2895,2895,2895,0
20240902,172800,9674052270,2895,2895,2895,2895,0
20240902,172700,9674052270,2895,2895,2895,2895,0
20240902,172600,9674052270,2895,2895,2895,2895,0
20240902,172500,9674052270,2895,2895,2895,2895,0
20240902,172400,9674052270,2895,2895,2895,2895,0
20240902,172300,9674052270,2895,2895,2895,2895,0
20240902,172200,9674052270,2895,2895,2895,2895,75602
20240902,172100,9674052270,2895,2895,2895,2895,0
20240902,172000,9674052270,2895,2895,2895,2895,0
20240902,171900,9674052270,2895,2895,2895,2895,0
20240902,171800,9674052270,2895,2895,2895,2895,0
20240902,171700,9674052270,2895,2895,2895,2895,0
20240902,171600,9674052270,2895,2895,2895,2895,0
20240902,171500,9674052270,2895,2895,2895,2895,0
20240902,171400,9674052270,2895,2895,2895,2895,0
20240902,171300,9674052270,2895,2895,2895,2895,0
20240902,171200,9674052270,2895,2895,2895,2895,0
20240902,171100,9674052270,2895,2895,2895,2895,0
20240902,171000,9674052270,2895,2895,2895,2895,0
20240902,170900,9674052270,2895,2895,2895,2895,0
20240902,170800,9674052270,2895,2895,2895,2895,0
20240902,170700,9674052270,2895,2895,2895,2895,0
20240902,170600,9674052270,2895,2895,2895,2895,0
20240902,170500,9674052270,2895,2895,2895,2895,0
20240902,170400,9674052270,2895,2895,2895,2895,0
20240902,170300,9674052270,2895,2895,2895,2895,0
20240902,170200,9674052270,2895,2895,2895,2895,0
20240902,170100,9674052270,2895,2895,2895,2895,0
20240902,170000,9674052270,2895,2895,2895,2895,0
20240902,165900,9674052270,2895,2895,2895,2895,0
20240902,165800,9674052270,2895,2895,2895,2895,0
20240902,165700,9674052270,2895,2895,2895,2895,0
20240902,165600,9674052270,2895,2895,2895,2895,0
20240902,165500,9674052270,2895,2895,2895,2895,0
20240902,165400,9674052270,2895,2895,2895,2895,0
20240902,165300,9674052270,2895,2895,2895,2895,0
20240902,165200,9674052270,2895,2895,2895,2895,75602
20240902,165100,9674052270,2895,2895,2895,2895,0
20240902,165000,9674052270,2895,2895,2895,2895,0
20240902,164900,9674052270,2895,2895,2895,2895,0
20240902,164800,9674052270,2895,2895,2895,2895,0
20240902,164700,9674052270,2895,2895,2895,2895,0
20240902,164600,9674052270,2895,2895,2895,2895,0
20240902,164500,9674052270,2895,2895,2895,2895,0
20240902,164400,9674052270,2895,2895,2895,2895,0
20240902,164300,9674052270,2895,2895,2895,2895,0
20240902,164200,9674052270,2895,2895,2895,2895,0
20240902,164100,9674052270,2895,2895,2895,2895,0
20240902,164000,9674052270,2895,2895,2895,2895,0
20240902,163900,9674052270,2895,2895,2895,2895,0
20240902,163800,9674052270,2895,2895,2895,2895,0
20240902,163700,9674052270,2895,2895,2895,2895,0
20240902,163600,9674052270,2895,2895,2895,2895,0
20240902,163500,9674052270,2895,2895,2895,2895,0
20240902,163400,9674052270,2895,2895,2895,2895,0
20240902,163300,9674052270,2895,2895,2895,2895,0
20240902,163200,9674052270,2895,2895,2895,2895,0
20240902,163100,9674052270,2895,2895,2895,2895,0
20240902,163000,9674052270,2895,2895,2895,2895,0
20240902,162900,9674052270,2895,2895,2895,2895,0
20240902,162800,9674052270,2895,2895,2895,2895,0
20240902,162700,9674052270,2895,2895,2895,2895,0
20240902,162600,9674052270,2895,2895,2895,2895,0
20240902,162500,9674052270,2895,2895,2895,2895,0
20240902,162400,9674052270,2895,2895,2895,2895,0
20240902,162300,9674052270,2895,2895,2895,2895,0
20240902,162200,9674052270,2895,2895,2895,2895,75602
20240902,162100,9674052270,2895,2895,2895,2895,0
20240902,162000,9674052270,2895,2895,2895,2895,0
20240902,161900,9674052270,2895,2895,2895,2895,0
20240902,161800,9674052270,2895,2895,2895,2895,0
20240902,161700,9674052270,2895,2895,2895,2895,0
20240902,161600,9674052270,2895,2895,2895,2895,0
20240902,161500,9674052270,2895,2895,2895,2895,0
20240902,161400,9674052270,2895,2895,2895,2895,0
20240902,161300,9674052270,2895,2895,2895,2895,0
20240902,161200,9674052270,2895,2895,2895,2895,0
20240902,161100,9674052270,2895,2895,2895,2895,0
20240902,161000,9674052270,2895,2895,2895,2895,0
20240902,160900,9674052270,2895,2895,2895,2895,0
20240902,160800,9674052270,2895,2895,2895,2895,0
20240902,160700,9674052270,2895,2895,2895,2895,0
20240902,160600,9674052270,2895,2895,2895,2895,0
20240902,160500,9674052270,2895,2895,2895,2895,0
20240902,160400,9674052270,2895,2895,2895,2895,0
20240902,160300,9674052270,2895,2895,2895,2895,0
20240902,160200,9674052270,2895,2895,2895,2895,0
20240902,160100,9674052270,2895,2895,2895,2895,0
20240902,160000,9674052270,2895,2895,2895,2895,0
20240902,155900,9674052270,2895,2895,2895,2895,0
20240902,155800,9674052270,2895,2895,2895,2895,0
20240902,155700,9674052270,2895,2895,2895,2895,0
20240902,155600,9674052270,2895,2895,2895,2895,0
20240902,155500,9674052270,2895,2895,2895,2895,0
20240902,155400,9674052270,2895,2895,2895,2895,0
20240902,155300,9674052270,2895,2895,2895,2895,0
20240902,155200,9674052270,2895,2895,2895,2895,75602
20240902,155100,9674052270,2895,2895,2895,2895,0
20240902,155000,9674052270,2895,2895,2895,2895,0
20240902,154900,9674052270,2895,2895,2895,2895,0
20240902,154800,9674052270,2895,2895,2895,2895,0
20240902,154700,9674052270,2895,2895,2895,2895,0
20240902,154600,9674052270,2895,2895,2895,2895,0
20240902,154500,9674052270,2895,2895,2895,2895,0
20240902,154400,9674052270,2895,2895,2895,2895,0
20240902,154300,9674052270,2895,2895,2895,2895,0
20240902,154200,9674052270,2895,2895,2895,2895,0
20240902,154100,9674052270,2895,2895,2895,2895,0
20240902,154000,9674052270,2895,2895,2895,2895,0
20240902,153900,9674052270,2895,2895,2895,2895,0
20240902,153800,9674052270,2895,2895,2895,2895,0
20240902,153700,9674052270,2895,2895,2895,2895,0
20240902,153600,9674052270,2895,2895,2895,2895,0
20240902,153500,9674052270,2895,2895,2895,2895,0
20240902,153400,9674052270,2895,2895,2895,2895,0
20240902,153300,9674052270,2895,2895,2895,2895,0
20240902,153200,9674052270,2895,2895,2895,2895,0
20240902,153100,9674052270,2895,2895,2895,2895,0
20240902,153000,9674052270,2895,2895,2895,2895,75602
20240902,152900,9455184480,2895,2895,2895,2895,0
20240902,152800,9455184480,2895,2895,2895,2895,0
20240902,152700,9455184480,2895,2895,2895,2895,0
20240902,152600,9455184480,2895,2895,2895,2895,0
20240902,152500,9455184480,2895,2895,2895,2895,0
20240902,152400,9455184480,2895,2895,2895,2895,0
20240902,152300,9455184480,2895,2895,2895,2895,0
20240902,152200,9455184480,2895,2895,2895,2895,0
20240902,152100,9455184480,2895,2895,2895,2895,0
20240902,152000,9455184480,2895,2895,2895,2895,0
20240902,151900,9455184480,2895,2905,2905,2890,32289
20240902,151800,9361660745,2905,2915,2915,2905,8354
20240902,151700,9337354125,2915,2920,2920,2910,13082
20240902,151600,9299232215,2920,2915,2920,2915,11317
20240902,151500,9266236935,2920,2910,2920,2910,20155
20240902,151400,9207499825,2915,2915,2915,2905,16501
20240902,151300,9159482780,2915,2920,2920,2915,4479
20240902,151200,9146426420,2920,2920,2925,2915,11149
20240902,151100,9113882505,2925,2915,2925,2910,12310
20240902,151000,9077969055,2915,2910,2915,2905,5380
20240902,150900,9062314290,2910,2920,2920,2905,1210
20240902,150800,9058792050,2915,2900,2920,2900,38827
20240902,150700,8945875770,2900,2905,2905,2900,923
20240902,150600,8943194950,2900,2910,2910,2900,664
20240902,150500,8941267960,2910,2910,2910,2905,5323
20240902,150400,8925801805,2910,2905,2910,2905,22
20240902,150300,8925737835,2910,2900,2910,2900,16639
20240902,150200,8877328085,2905,2910,2915,2900,48048
20240902,150100,8737710015,2915,2910,2915,2905,9296
20240902,150000,8710655855,2910,2910,2915,2905,8019
20240902,145900,8687321780,2910,2910,2910,2910,136
20240902,145800,8686926020,2910,2910,2910,2910,440
20240902,145700,8685645620,2910,2910,2910,2905,819
20240902,145600,8683264830,2910,2910,2910,2905,215
20240902,145500,8682639255,2910,2905,2915,2905,67
20240902,145400,8682444250,2910,2910,2915,2905,2453
20240902,145300,8675306010,2910,2910,2915,2900,15953
20240902,145200,8628971080,2910,2915,2915,2910,4807
20240902,145100,8614982685,2910,2910,2915,2910,5008
20240902,145000,8600409400,2910,2910,2910,2905,13055
20240902,144900,8562428200,2915,2910,2915,2905,3902
20240902,144800,8551087125,2910,2915,2915,2910,5818
20240902,144700,8534152295,2910,2910,2915,2910,5301
20240902,144600,8518722785,2910,2910,2915,2910,495
20240902,144500,8517282085,2915,2910,2915,2905,3926
20240902,144400,8505857415,2915,2910,2915,2905,4509
20240902,144300,8492736230,2915,2915,2915,2910,2872
20240902,144200,8484378695,2915,2910,2915,2910,1727
20240902,144100,8479352060,2910,2910,2915,2910,1036
20240902,144000,8476337290,2915,2915,2920,2910,4024
20240902,143900,8464605960,2915,2915,2915,2915,253
20240902,143800,8463868465,2915,2920,2920,2915,1628
20240902,143700,8459116660,2920,2920,2920,2920,1821
20240902,143600,8453799340,2920,2925,2925,2920,1155
20240902,143500,8450421740,2920,2925,2930,2920,6820
20240902,143400,8430477560,2925,2920,2930,2920,6047
20240902,143300,8412790025,2925,2920,2925,2920,2262
20240902,143200,8406174785,2920,2915,2930,2915,10471
20240902,143100,8375582185,2915,2915,2915,2915,3435
20240902,143000,8365569160,2915,2920,2925,2915,3858
20240902,142900,8354296425,2920,2925,2925,2920,3145
20240902,142800,8345112705,2925,2925,2925,2920,6622
20240902,142700,8325764285,2920,2910,2925,2910,16667
20240902,142600,8277109840,2910,2910,2910,2910,1035
20240902,142500,8274097990,2910,2910,2910,2900,6594
20240902,142400,8254940125,2910,2910,2910,2910,3649
20240902,142300,8244321535,2910,2910,2915,2905,2567
20240902,142200,8236851110,2915,2910,2915,2910,1429
20240902,142100,8232692660,2910,2910,2910,2910,1424
20240902,142000,8228548820,2910,2910,2910,2900,1801
20240902,141900,8223309875,2910,2905,2910,2900,1007
20240902,141800,8220384545,2905,2900,2910,2900,3127
20240902,141700,8211299285,2905,2895,2905,2895,508
20240902,141600,8209825105,2895,2905,2905,2895,19341
20240902,141500,8153756710,2910,2905,2910,2905,23193
20240902,141400,8086380990,2910,2910,2915,2910,610
20240902,141300,8084605885,2910,2910,2910,2905,4494
20240902,141200,8071546755,2910,2910,2910,2905,1434
20240902,141100,8067373940,2910,2905,2910,2905,1045
20240902,141000,8064334935,2905,2905,2910,2905,8867
20240902,140900,8038576000,2905,2905,2905,2900,6231
20240902,140800,8020481385,2905,2905,2905,2900,1275
20240902,140700,8016777580,2905,2910,2910,2905,2370
20240902,140600,8009887430,2910,2915,2915,2910,1707
20240902,140500,8004916860,2920,2920,2920,2915,1744
20240902,140400,7999833065,2920,2910,2920,2910,2489
20240902,140300,7992579345,2915,2915,2920,2915,2912
20240902,140200,7984090830,2915,2915,2915,2910,7439
20240902,140100,7962406645,2920,2920,2925,2920,463
20240902,140000,7961054680,2920,2915,2920,2915,16035
20240902,135900,7914262645,2915,2915,2915,2910,5189
20240902,135800,7899149610,2915,2905,2915,2905,6250
20240902,135700,7880947610,2905,2905,2910,2905,2985
20240902,135600,7872276175,2905,2905,2910,2905,1014
20240902,135500,7869330500,2905,2905,2910,2900,5276
20240902,135400,7853978725,2905,2910,2910,2905,844
20240902,135300,7851524400,2910,2910,2910,2910,5523
20240902,135200,7835452470,2910,2905,2910,2900,5323
20240902,135100,7819981465,2910,2915,2915,2905,15967
20240902,135000,7773520380,2915,2915,2920,2915,6811
20240902,134900,7753665615,2915,2905,2925,2905,23433
20240902,134800,7685372845,2905,2895,2905,2890,23803
20240902,134700,7616382145,2895,2895,2895,2895,87
20240902,134600,7616130280,2895,2890,2895,2890,38
20240902,134500,7616020445,2895,2890,2895,2890,419
20240902,134400,7614808975,2885,2890,2890,2885,918
20240902,134300,7612156005,2890,2890,2890,2890,12
20240902,134200,7612121325,2890,2890,2890,2885,4622
20240902,134100,7598765345,2890,2890,2890,2890,554
20240902,134000,7597164285,2890,2890,2890,2885,456
20240902,133900,7595846450,2885,2890,2890,2885,740
20240902,133800,7593711445,2890,2885,2890,2885,3974
20240902,133700,7582246430,2885,2885,2885,2885,1981
20240902,133600,7576531245,2890,2885,2890,2885,1548
20240902,133500,7572064390,2890,2895,2895,2890,458
20240902,133400,7570740090,2895,2890,2895,2890,3865
20240902,133300,7559567715,2890,2890,2890,2890,211
20240902,133200,7558957925,2890,2880,2890,2880,2057
20240902,133100,7553033255,2880,2880,2890,2875,20541
20240902,133000,7493800680,2880,2885,2885,2880,4125
20240902,132900,7481908865,2890,2890,2890,2885,355
20240902,132800,7480884430,2890,2880,2890,2880,2068
20240902,132700,7474928290,2880,2885,2890,2880,2872
20240902,132600,7466647725,2885,2885,2890,2885,3670
20240902,132500,7456055890,2885,2880,2885,2880,302
20240902,132400,7455184720,2880,2885,2885,2880,1380
20240902,132300,7451210210,2885,2880,2885,2880,400
20240902,132200,7450057210,2885,2890,2890,2880,4513
20240902,132100,7437021455,2890,2885,2890,2880,8866
20240902,132000,7411483065,2890,2885,2890,2885,1410
20240902,131900,7407415165,2885,2885,2885,2885,3638
20240902,131800,7396919535,2885,2885,2890,2885,989
20240902,131700,7394065770,2885,2885,2885,2885,120
20240902,131600,7393719570,2890,2890,2890,2890,180
20240902,131500,7393199370,2890,2885,2890,2885,448
20240902,131400,7391906460,2885,2885,2885,2885,40
20240902,131300,7391791060,2885,2885,2890,2885,2859
20240902,131200,7383537695,2890,2885,2890,2885,2895
20240902,131100,7375178520,2890,2890,2890,2890,12
20240902,131000,7375143840,2885,2890,2890,2885,3626
20240902,130900,7364677230,2890,2890,2895,2890,1555
20240902,130800,7360176760,2890,2885,2890,2885,1500
20240902,130700,7355846930,2885,2885,2890,2885,1000
20240902,130600,7352961880,2890,2895,2895,2890,373
20240902,130500,7351882095,2885,2890,2890,2885,1860
20240902,130400,7346513015,2890,2890,2890,2890,1681
20240902,130300,7341654925,2895,2890,2895,2890,729
20240902,130200,7339546575,2890,2890,2890,2890,328
20240902,130100,7338598655,2890,2890,2895,2890,456
20240902,130000,7337278545,2895,2895,2895,2895,7061
20240902,125900,7316836950,2890,2895,2895,2890,2887
20240902,125800,7308490930,2890,2890,2895,2890,3862
20240902,125700,7297329745,2885,2890,2890,2885,2308
20240902,125600,7290664615,2890,2895,2895,2890,184
20240902,125500,7290132615,2890,2890,2890,2885,2450
20240902,125400,7283052155,2890,2880,2890,2880,16694
20240902,125300,7234899940,2885,2885,2890,2885,3208
20240902,125200,7225644295,2880,2880,2880,2880,0
20240902,125100,7225644295,2880,2885,2890,2880,6441
20240902,125000,7207075685,2885,2885,2885,2885,2760
20240902,124900,7199113085,2885,2890,2890,2885,11064
20240902,124800,7167192795,2890,2885,2890,2885,1487
20240902,124700,7162902550,2890,2890,2895,2890,1390
20240902,124600,7158880430,2885,2885,2885,2885,2880
20240902,124500,7150571630,2890,2885,2890,2885,1511
20240902,124400,7146212340,2885,2885,2885,2885,18120
20240902,124300,7093936140,2880,2890,2890,2880,18540
20240902,124200,7040446680,2890,2895,2900,2890,7705
20240902,124100,7018171940,2890,2895,2895,2890,11814
20240902,124000,6984020450,2900,2900,2900,2895,197
20240902,123900,6983449200,2900,2895,2900,2895,1162
20240902,123800,6980085105,2895,2895,2895,2895,371
20240902,123700,6979011060,2895,2895,2900,2895,1562
20240902,123600,6974486315,2895,2900,2900,2895,427
20240902,123500,6973250145,2900,2895,2905,2895,845
20240902,123400,6970803790,2895,2900,2900,2895,1502
20240902,123300,6966447995,2900,2900,2900,2900,52
20240902,123200,6966297195,2900,2900,2900,2900,697
20240902,123100,6964275895,2900,2900,2900,2900,2956
20240902,123000,6955703495,2900,2900,2905,2900,353
20240902,122900,6954679790,2900,2905,2905,2900,620
20240902,122800,6952881690,2900,2900,2905,2900,167
20240902,122700,6952397385,2900,2900,2900,2900,2667
20240902,122600,6944663085,2900,2900,2905,2900,920
20240902,122500,6941994785,2905,2905,2905,2905,902
20240902,122400,6939374475,2905,2905,2905,2900,157
20240902,122300,6938918550,2900,2900,2905,2900,1547
20240902,122200,6934432155,2905,2905,2905,2905,3146
20240902,122100,6925293025,2900,2900,2900,2900,706
20240902,122000,6923245625,2900,2905,2905,2900,62
20240902,121900,6923065575,2905,2900,2905,2900,351
20240902,121800,6922047670,2900,2900,2900,2895,2613
20240902,121700,6914469985,2900,2900,2900,2900,30
20240902,121600,6914382985,2905,2900,2905,2900,383
20240902,121500,6913271865,2900,2905,2905,2900,1007
20240902,121400,6910351385,2895,2905,2905,2895,580
20240902,121300,6908671485,2895,2900,2900,2895,4115
20240902,121200,6896758555,2900,2905,2905,2900,2370
20240902,121100,6889885545,2905,2905,2905,2905,755
20240902,121000,6887692270,2905,2905,2905,2905,172
20240902,120900,6887192610,2905,2910,2910,2900,243
20240902,120800,6886486965,2910,2900,2910,2900,279
20240902,120700,6885677465,2905,2905,2905,2905,1878
20240902,120600,6880221875,2900,2900,2905,2900,1301
20240902,120500,6876447475,2905,2905,2905,2900,1329
20240902,120400,6872592370,2905,2900,2905,2900,591
20240902,120300,6870878460,2900,2905,2905,2900,120
20240902,120200,6870530395,2905,2895,2905,2895,1946
20240902,120100,6864886475,2895,2900,2900,2895,631
20240902,120000,6863059480,2900,2900,2900,2900,448
20240902,115900,6861760280,2895,2895,2895,2895,5195
20240902,115800,6846720755,2895,2895,2895,2895,2652
20240902,115700,6839043215,2900,2900,2900,2895,213
20240902,115600,6838425520,2900,2900,2900,2900,100
20240902,115500,6838135520,2900,2900,2900,2895,1400
20240902,115400,6834075545,2905,2905,2905,2905,29
20240902,115300,6833991300,2905,2905,2905,2895,633
20240902,115200,6832157595,2905,2905,2905,2900,915
20240902,115100,6829504080,2895,2900,2900,2895,675
20240902,115000,6827548955,2895,2895,2895,2895,205
20240902,114900,6826955480,2895,2900,2900,2895,4171
20240902,114800,6814859590,2900,2905,2905,2900,513
20240902,114700,6813371845,2900,2900,2900,2895,607
20240902,114600,6811611550,2900,2900,2900,2900,5806
20240902,114500,6794774150,2900,2900,2900,2895,4393
20240902,114400,6782034460,2900,2905,2905,2900,9008
20240902,114300,6755911240,2900,2905,2905,2900,3140
20240902,114200,6746799835,2905,2905,2905,2905,101
20240902,114100,6746506430,2910,2910,2915,2910,573
20240902,114000,6744838995,2910,2905,2910,2905,6858
20240902,113900,6724887255,2910,2915,2915,2910,2794
20240902,113800,6716754585,2915,2915,2915,2910,601
20240902,113700,6715005170,2915,2905,2915,2905,9114
20240902,113600,6688498580,2910,2910,2910,2910,1992
20240902,113500,6682701860,2910,2910,2915,2905,1785
20240902,113400,6677505925,2910,2910,2910,2905,1839
20240902,113300,6672154800,2910,2910,2910,2900,1768
20240902,113200,6667016910,2900,2910,2910,2900,6925
20240902,113100,6646891475,2905,2910,2910,2905,826
20240902,113000,6644490675,2910,2910,2910,2905,1217
20240902,112900,6640950205,2910,2910,2910,2905,2720
20240902,112800,6633035115,2910,2905,2910,2905,1518
20240902,112700,6628625215,2905,2905,2905,2900,4160
20240902,112600,6616560600,2905,2905,2905,2905,2143
20240902,112500,6610335185,2905,2910,2915,2905,75
20240902,112400,6610116890,2910,2915,2915,2910,3106
20240902,112300,6601078370,2910,2915,2915,2910,2525
20240902,112200,6593724185,2915,2910,2915,2910,1663
20240902,112100,6588877855,2915,2905,2915,2905,9912
20240902,112000,6560044580,2905,2910,2910,2905,2124
20240902,111900,6553869335,2910,2905,2910,2905,4995
20240902,111800,6539358855,2905,2905,2905,2900,3196
20240902,111700,6530085480,2905,2905,2910,2900,4854
20240902,111600,6515984325,2905,2900,2905,2900,3075
20240902,111500,6507066565,2895,2900,2900,2895,1088
20240902,111400,6503915555,2895,2900,2900,2895,2348
20240902,111300,6497106860,2900,2900,2900,2900,692
20240902,111200,6495100060,2895,2900,2905,2895,2751
20240902,111100,6487120380,2900,2900,2900,2895,2785
20240902,111000,6479048820,2900,2900,2900,2895,8699
20240902,110900,6453831990,2900,2900,2905,2900,1447
20240902,110800,6449635680,2900,2900,2900,2895,2860
20240902,110700,6441343685,2895,2895,2900,2895,2854
20240902,110600,6433077325,2895,2895,2900,2895,1574
20240902,110500,6428518090,2900,2905,2905,2900,15701
20240902,110400,6382960350,2905,2900,2905,2900,6460
20240902,110300,6364219415,2900,2900,2905,2895,13531
20240902,110200,6324996100,2900,2900,2900,2895,3143
20240902,110100,6315893335,2900,2890,2900,2890,9102
20240902,110000,6289532770,2895,2890,2895,2885,4154
20240902,105900,6277529520,2890,2890,2890,2885,1731
20240902,105800,6272529625,2890,2885,2890,2880,2776
20240902,105700,6264521045,2885,2890,2890,2885,12994
20240902,105600,6227031600,2890,2880,2890,2880,2897
20240902,105500,6218673455,2880,2880,2880,2875,2555
20240902,105400,6211315705,2880,2890,2890,2875,1902
20240902,105300,6205827600,2885,2885,2895,2875,26547
20240902,105200,6129232505,2890,2880,2890,2880,8355
20240902,105100,6105113740,2890,2885,2890,2875,33331
20240902,105000,6008989495,2875,2890,2895,2870,27396
20240902,104900,5930069595,2880,2875,2890,2875,9966
20240902,104800,5901317475,2875,2875,2880,2875,1621
20240902,104700,5896656165,2875,2880,2880,2875,2406
20240902,104600,5889736425,2880,2890,2890,2880,7911
20240902,104500,5866918840,2890,2885,2890,2885,250
20240902,104400,5866196890,2890,2890,2890,2885,15081
20240902,104300,5822687400,2890,2875,2890,2875,20009
20240902,104200,5765021380,2880,2875,2880,2875,2988
20240902,104100,5756428840,2880,2875,2880,2875,584
20240902,104000,5754746990,2875,2880,2880,2875,4299
20240902,103900,5742386900,2875,2875,2875,2870,5038
20240902,103800,5727909155,2870,2875,2875,2870,6241
20240902,103700,5709970635,2870,2870,2875,2870,4967
20240902,103600,5695714245,2875,2870,2875,2870,5359
20240902,103500,5680333815,2875,2870,2875,2865,358
20240902,103400,5679304605,2875,2870,2875,2865,21635
20240902,103300,5617275585,2865,2870,2870,2865,4117
20240902,103200,5605472440,2870,2875,2875,2870,3440
20240902,103100,5595594565,2880,2875,2880,2865,10511
20240902,103000,5565436745,2880,2865,2880,2865,20114
20240902,102900,5507704785,2870,2865,2870,2865,21617
20240902,102800,5445766195,2870,2865,2870,2865,4311
20240902,102700,5433414880,2865,2865,2870,2865,6206
20240902,102600,5415633940,2870,2870,2875,2865,2512
20240902,102500,5408422975,2870,2875,2875,2865,6694
20240902,102400,5389198430,2875,2875,2875,2865,6741
20240902,102300,5369852125,2870,2870,2875,2870,5391
20240902,102200,5354364230,2870,2870,2870,2870,4575
20240902,102100,5341233980,2870,2870,2875,2870,4961
20240902,102000,5326992890,2875,2875,2875,2870,11520
20240902,101900,5293915535,2875,2875,2875,2870,1552
20240902,101800,5289456705,2875,2875,2880,2870,5498
20240902,101700,5273649435,2875,2875,2875,2870,2099
20240902,101600,5267615315,2875,2875,2880,2870,4756
20240902,101500,5253944265,2870,2870,2875,2870,1951
20240902,101400,5248344535,2870,2875,2880,2870,1745
20240902,101300,5243327910,2875,2875,2880,2875,10545
20240902,101200,5212995280,2875,2880,2885,2875,2482
20240902,101100,5205847435,2875,2875,2885,2875,7106
20240902,101000,5185383700,2875,2880,2885,2875,877
20240902,100900,5182857850,2880,2870,2885,2870,11197
20240902,100800,5150658460,2870,2860,2875,2860,18799
20240902,100700,5096731205,2860,2875,2875,2855,78279
20240902,100600,4872865770,2875,2875,2880,2870,4566
20240902,100500,4859739190,2875,2870,2885,2865,63107
20240902,100400,4678569105,2870,2875,2875,2870,9902
20240902,100300,4650144965,2875,2875,2880,2870,27502
20240902,100200,4571180690,2875,2880,2880,2870,15544
20240902,100100,4526493525,2875,2875,2880,2870,16413
20240902,100000,4479308805,2875,2890,2890,2875,25925
20240902,095900,4404672315,2890,2890,2890,2890,1167
20240902,095800,4401299685,2885,2885,2890,2885,2971
20240902,095700,4392718255,2885,2885,2890,2875,8552
20240902,095600,4368069700,2880,2890,2890,2880,14068
20240902,095500,4327509015,2890,2890,2895,2885,3335
20240902,095400,4317870880,2890,2895,2895,2880,17445
20240902,095300,4267557180,2895,2895,2895,2890,5547
20240902,095200,4251503620,2895,2880,2895,2880,18118
20240902,095100,4199209135,2880,2885,2890,2880,10158
20240902,095000,4169898780,2885,2885,2890,2885,12491
20240902,094900,4133860155,2890,2890,2890,2885,3814
20240902,094800,4122847750,2890,2890,2890,2880,18947
20240902,094700,4068190645,2890,2890,2890,2885,12217
20240902,094600,4032917705,2890,2895,2895,2885,8812
20240902,094500,4007432445,2890,2885,2895,2880,13544
20240902,094400,3968297750,2885,2890,2890,2885,19106
20240902,094300,3913155185,2890,2895,2895,2885,16082
20240902,094200,3866674610,2895,2900,2905,2895,4832
20240902,094100,3852672505,2895,2905,2905,2885,33918
20240902,094000,3754486275,2910,2905,2915,2900,18054
20240902,093900,3701982570,2905,2910,2910,2895,11494
20240902,093800,3668658420,2905,2910,2910,2905,11419
20240902,093700,3635465870,2915,2905,2915,2905,3439
20240902,093600,3625458900,2905,2905,2910,2890,90923
20240902,093500,3361695555,2905,2910,2910,2895,28207
20240902,093400,3279843075,2905,2915,2915,2905,12080
20240902,093300,3244688295,2915,2915,2915,2910,7215
20240902,093200,3223665355,2915,2910,2915,2905,22532
20240902,093100,3158098820,2920,2915,2925,2905,22805
20240902,093000,3091596715,2915,2915,2915,2895,113023
20240902,092900,2763235355,2915,2915,2925,2910,29915
20240902,092800,2675951765,2915,2920,2925,2915,17671
20240902,092700,2624361125,2915,2930,2930,2915,16136
20240902,092600,2577210990,2930,2930,2930,2925,12695
20240902,092500,2540039200,2930,2930,2935,2930,7708
20240902,092400,2517454750,2930,2925,2935,2920,64196
20240902,092300,2329491225,2920,2930,2935,2915,29778
20240902,092200,2242425660,2930,2945,2950,2925,39883
20240902,092100,2125467275,2940,2950,2955,2940,14197
20240902,092000,2083661905,2950,2940,2950,2940,44156
20240902,091900,1953698710,2940,2945,2950,2940,30169
20240902,091800,1864898175,2950,2970,2970,2940,150087
20240902,091700,1421222925,2970,2970,2975,2965,3082
20240902,091600,1412068935,2975,2975,2975,2965,16249
20240902,091500,1363807155,2975,2980,2985,2970,3754
20240902,091400,1352639745,2985,2990,2990,2970,17079
20240902,091300,1301686945,2985,2970,2985,2965,18793
20240902,091200,1245817735,2965,2975,2990,2965,21234
20240902,091100,1182687600,2975,2970,2980,2965,14569
20240902,091000,1139464305,2970,2975,2975,2965,35392
20240902,090900,1034324685,2970,2980,2985,2970,29022
20240902,090800,947972135,2980,2985,3000,2975,12259
20240902,090700,911431675,2980,2980,2985,2975,21820
20240902,090600,846480535,2980,3000,3005,2980,22150
20240902,090500,780237475,3005,2990,3010,2985,13974
20240902,090400,738390165,2990,3000,3005,2985,21539
20240902,090300,673934700,3005,3000,3015,3000,19400
20240902,090200,615653315,3000,3010,3015,3000,45127
20240902,090100,479907045,3010,3020,3030,3005,37467
20240902,090000,366959665,3020,3035,3045,3020,115681