KissMeData/091810/min/candle-20240903.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240903,195800,3190999515,2840,2840,2840,2840,15327
20240903,195700,3190999515,2840,2840,2840,2840,0
20240903,195600,3190999515,2840,2840,2840,2840,0
20240903,195500,3190999515,2840,2840,2840,2840,0
20240903,195400,3190999515,2840,2840,2840,2840,0
20240903,195300,3190999515,2840,2840,2840,2840,0
20240903,195200,3190999515,2840,2840,2840,2840,0
20240903,195100,3190999515,2840,2840,2840,2840,0
20240903,195000,3190999515,2840,2840,2840,2840,0
20240903,194900,3190999515,2840,2840,2840,2840,0
20240903,194800,3190999515,2840,2840,2840,2840,0
20240903,194700,3190999515,2840,2840,2840,2840,0
20240903,194600,3190999515,2840,2840,2840,2840,0
20240903,194500,3190999515,2840,2840,2840,2840,0
20240903,194400,3190999515,2840,2840,2840,2840,0
20240903,194300,3190999515,2840,2840,2840,2840,0
20240903,194200,3190999515,2840,2840,2840,2840,0
20240903,194100,3190999515,2840,2840,2840,2840,0
20240903,194000,3190999515,2840,2840,2840,2840,0
20240903,193900,3190999515,2840,2840,2840,2840,0
20240903,193800,3190999515,2840,2840,2840,2840,0
20240903,193700,3190999515,2840,2840,2840,2840,0
20240903,193600,3190999515,2840,2840,2840,2840,0
20240903,193500,3190999515,2840,2840,2840,2840,0
20240903,193400,3190999515,2840,2840,2840,2840,0
20240903,193300,3190999515,2840,2840,2840,2840,0
20240903,193200,3190999515,2840,2840,2840,2840,0
20240903,193100,3190999515,2840,2840,2840,2840,0
20240903,193000,3190999515,2840,2840,2840,2840,0
20240903,192900,3190999515,2840,2840,2840,2840,0
20240903,192800,3190999515,2840,2840,2840,2840,15327
20240903,192700,3190999515,2840,2840,2840,2840,0
20240903,192600,3190999515,2840,2840,2840,2840,0
20240903,192500,3190999515,2840,2840,2840,2840,0
20240903,192400,3190999515,2840,2840,2840,2840,0
20240903,192300,3190999515,2840,2840,2840,2840,0
20240903,192200,3190999515,2840,2840,2840,2840,0
20240903,192100,3190999515,2840,2840,2840,2840,0
20240903,192000,3190999515,2840,2840,2840,2840,0
20240903,191900,3190999515,2840,2840,2840,2840,0
20240903,191800,3190999515,2840,2840,2840,2840,0
20240903,191700,3190999515,2840,2840,2840,2840,0
20240903,191600,3190999515,2840,2840,2840,2840,0
20240903,191500,3190999515,2840,2840,2840,2840,0
20240903,191400,3190999515,2840,2840,2840,2840,0
20240903,191300,3190999515,2840,2840,2840,2840,0
20240903,191200,3190999515,2840,2840,2840,2840,0
20240903,191100,3190999515,2840,2840,2840,2840,0
20240903,191000,3190999515,2840,2840,2840,2840,0
20240903,190900,3190999515,2840,2840,2840,2840,0
20240903,190800,3190999515,2840,2840,2840,2840,0
20240903,190700,3190999515,2840,2840,2840,2840,0
20240903,190600,3190999515,2840,2840,2840,2840,0
20240903,190500,3190999515,2840,2840,2840,2840,0
20240903,190400,3190999515,2840,2840,2840,2840,0
20240903,190300,3190999515,2840,2840,2840,2840,0
20240903,190200,3190999515,2840,2840,2840,2840,0
20240903,190100,3190999515,2840,2840,2840,2840,0
20240903,190000,3190999515,2840,2840,2840,2840,0
20240903,185900,3190999515,2840,2840,2840,2840,0
20240903,185800,3190999515,2840,2840,2840,2840,15327
20240903,185700,3190999515,2840,2840,2840,2840,0
20240903,185600,3190999515,2840,2840,2840,2840,0
20240903,185500,3190999515,2840,2840,2840,2840,0
20240903,185400,3190999515,2840,2840,2840,2840,0
20240903,185300,3190999515,2840,2840,2840,2840,0
20240903,185200,3190999515,2840,2840,2840,2840,0
20240903,185100,3190999515,2840,2840,2840,2840,0
20240903,185000,3190999515,2840,2840,2840,2840,0
20240903,184900,3190999515,2840,2840,2840,2840,0
20240903,184800,3190999515,2840,2840,2840,2840,0
20240903,184700,3190999515,2840,2840,2840,2840,0
20240903,184600,3190999515,2840,2840,2840,2840,0
20240903,184500,3190999515,2840,2840,2840,2840,0
20240903,184400,3190999515,2840,2840,2840,2840,0
20240903,184300,3190999515,2840,2840,2840,2840,0
20240903,184200,3190999515,2840,2840,2840,2840,0
20240903,184100,3190999515,2840,2840,2840,2840,0
20240903,184000,3190999515,2840,2840,2840,2840,0
20240903,183900,3190999515,2840,2840,2840,2840,0
20240903,183800,3190999515,2840,2840,2840,2840,0
20240903,183700,3190999515,2840,2840,2840,2840,0
20240903,183600,3190999515,2840,2840,2840,2840,0
20240903,183500,3190999515,2840,2840,2840,2840,0
20240903,183400,3190999515,2840,2840,2840,2840,0
20240903,183300,3190999515,2840,2840,2840,2840,0
20240903,183200,3190999515,2840,2840,2840,2840,0
20240903,183100,3190999515,2840,2840,2840,2840,0
20240903,183000,3190999515,2840,2840,2840,2840,0
20240903,182900,3190999515,2840,2840,2840,2840,0
20240903,182800,3190999515,2840,2840,2840,2840,15327
20240903,182700,3190999515,2840,2840,2840,2840,0
20240903,182600,3190999515,2840,2840,2840,2840,0
20240903,182500,3190999515,2840,2840,2840,2840,0
20240903,182400,3190999515,2840,2840,2840,2840,0
20240903,182300,3190999515,2840,2840,2840,2840,0
20240903,182200,3190999515,2840,2840,2840,2840,0
20240903,182100,3190999515,2840,2840,2840,2840,0
20240903,182000,3190999515,2840,2840,2840,2840,0
20240903,181900,3190999515,2840,2840,2840,2840,0
20240903,181800,3190999515,2840,2840,2840,2840,0
20240903,181700,3190999515,2840,2840,2840,2840,0
20240903,181600,3190999515,2840,2840,2840,2840,0
20240903,181500,3190999515,2840,2840,2840,2840,0
20240903,181400,3190999515,2840,2840,2840,2840,0
20240903,181300,3190999515,2840,2840,2840,2840,0
20240903,181200,3190999515,2840,2840,2840,2840,0
20240903,181100,3190999515,2840,2840,2840,2840,0
20240903,181000,3190999515,2840,2840,2840,2840,0
20240903,180900,3190999515,2840,2840,2840,2840,0
20240903,180800,3190999515,2840,2840,2840,2840,0
20240903,180700,3190999515,2840,2840,2840,2840,0
20240903,180600,3190999515,2840,2840,2840,2840,0
20240903,180500,3190999515,2840,2840,2840,2840,0
20240903,180400,3190999515,2840,2840,2840,2840,0
20240903,180300,3190999515,2840,2840,2840,2840,0
20240903,180200,3190999515,2840,2840,2840,2840,0
20240903,180100,3190999515,2840,2840,2840,2840,0
20240903,180000,3190999515,2840,2840,2840,2840,0
20240903,175900,3190999515,2840,2840,2840,2840,0
20240903,175800,3190999515,2840,2840,2840,2840,15327
20240903,175700,3190999515,2840,2840,2840,2840,0
20240903,175600,3190999515,2840,2840,2840,2840,0
20240903,175500,3190999515,2840,2840,2840,2840,0
20240903,175400,3190999515,2840,2840,2840,2840,0
20240903,175300,3190999515,2840,2840,2840,2840,0
20240903,175200,3190999515,2840,2840,2840,2840,0
20240903,175100,3190999515,2840,2840,2840,2840,0
20240903,175000,3190999515,2840,2840,2840,2840,0
20240903,174900,3190999515,2840,2840,2840,2840,0
20240903,174800,3190999515,2840,2840,2840,2840,0
20240903,174700,3190999515,2840,2840,2840,2840,0
20240903,174600,3190999515,2840,2840,2840,2840,0
20240903,174500,3190999515,2840,2840,2840,2840,0
20240903,174400,3190999515,2840,2840,2840,2840,0
20240903,174300,3190999515,2840,2840,2840,2840,0
20240903,174200,3190999515,2840,2840,2840,2840,0
20240903,174100,3190999515,2840,2840,2840,2840,0
20240903,174000,3190999515,2840,2840,2840,2840,0
20240903,173900,3190999515,2840,2840,2840,2840,0
20240903,173800,3190999515,2840,2840,2840,2840,0
20240903,173700,3190999515,2840,2840,2840,2840,0
20240903,173600,3190999515,2840,2840,2840,2840,0
20240903,173500,3190999515,2840,2840,2840,2840,0
20240903,173400,3190999515,2840,2840,2840,2840,0
20240903,173300,3190999515,2840,2840,2840,2840,0
20240903,173200,3190999515,2840,2840,2840,2840,0
20240903,173100,3190999515,2840,2840,2840,2840,0
20240903,173000,3190999515,2840,2840,2840,2840,0
20240903,172900,3190999515,2840,2840,2840,2840,0
20240903,172800,3190999515,2840,2840,2840,2840,15327
20240903,172700,3190999515,2840,2840,2840,2840,0
20240903,172600,3190999515,2840,2840,2840,2840,0
20240903,172500,3190999515,2840,2840,2840,2840,0
20240903,172400,3190999515,2840,2840,2840,2840,0
20240903,172300,3190999515,2840,2840,2840,2840,0
20240903,172200,3190999515,2840,2840,2840,2840,0
20240903,172100,3190999515,2840,2840,2840,2840,0
20240903,172000,3190999515,2840,2840,2840,2840,0
20240903,171900,3190999515,2840,2840,2840,2840,0
20240903,171800,3190999515,2840,2840,2840,2840,0
20240903,171700,3190999515,2840,2840,2840,2840,0
20240903,171600,3190999515,2840,2840,2840,2840,0
20240903,171500,3190999515,2840,2840,2840,2840,0
20240903,171400,3190999515,2840,2840,2840,2840,0
20240903,171300,3190999515,2840,2840,2840,2840,0
20240903,171200,3190999515,2840,2840,2840,2840,0
20240903,171100,3190999515,2840,2840,2840,2840,0
20240903,171000,3190999515,2840,2840,2840,2840,0
20240903,170900,3190999515,2840,2840,2840,2840,0
20240903,170800,3190999515,2840,2840,2840,2840,0
20240903,170700,3190999515,2840,2840,2840,2840,0
20240903,170600,3190999515,2840,2840,2840,2840,0
20240903,170500,3190999515,2840,2840,2840,2840,0
20240903,170400,3190999515,2840,2840,2840,2840,0
20240903,170300,3190999515,2840,2840,2840,2840,0
20240903,170200,3190999515,2840,2840,2840,2840,0
20240903,170100,3190999515,2840,2840,2840,2840,0
20240903,170000,3190999515,2840,2840,2840,2840,0
20240903,165900,3190999515,2840,2840,2840,2840,0
20240903,165800,3190999515,2840,2840,2840,2840,15327
20240903,165700,3190999515,2840,2840,2840,2840,0
20240903,165600,3190999515,2840,2840,2840,2840,0
20240903,165500,3190999515,2840,2840,2840,2840,0
20240903,165400,3190999515,2840,2840,2840,2840,0
20240903,165300,3190999515,2840,2840,2840,2840,0
20240903,165200,3190999515,2840,2840,2840,2840,0
20240903,165100,3190999515,2840,2840,2840,2840,0
20240903,165000,3190999515,2840,2840,2840,2840,0
20240903,164900,3190999515,2840,2840,2840,2840,0
20240903,164800,3190999515,2840,2840,2840,2840,0
20240903,164700,3190999515,2840,2840,2840,2840,0
20240903,164600,3190999515,2840,2840,2840,2840,0
20240903,164500,3190999515,2840,2840,2840,2840,0
20240903,164400,3190999515,2840,2840,2840,2840,0
20240903,164300,3190999515,2840,2840,2840,2840,0
20240903,164200,3190999515,2840,2840,2840,2840,0
20240903,164100,3190999515,2840,2840,2840,2840,0
20240903,164000,3190999515,2840,2840,2840,2840,0
20240903,163900,3190999515,2840,2840,2840,2840,0
20240903,163800,3190999515,2840,2840,2840,2840,0
20240903,163700,3190999515,2840,2840,2840,2840,0
20240903,163600,3190999515,2840,2840,2840,2840,0
20240903,163500,3190999515,2840,2840,2840,2840,0
20240903,163400,3190999515,2840,2840,2840,2840,0
20240903,163300,3190999515,2840,2840,2840,2840,0
20240903,163200,3190999515,2840,2840,2840,2840,0
20240903,163100,3190999515,2840,2840,2840,2840,0
20240903,163000,3190999515,2840,2840,2840,2840,0
20240903,162900,3190999515,2840,2840,2840,2840,0
20240903,162800,3190999515,2840,2840,2840,2840,15327
20240903,162700,3190999515,2840,2840,2840,2840,0
20240903,162600,3190999515,2840,2840,2840,2840,0
20240903,162500,3190999515,2840,2840,2840,2840,0
20240903,162400,3190999515,2840,2840,2840,2840,0
20240903,162300,3190999515,2840,2840,2840,2840,0
20240903,162200,3190999515,2840,2840,2840,2840,0
20240903,162100,3190999515,2840,2840,2840,2840,0
20240903,162000,3190999515,2840,2840,2840,2840,0
20240903,161900,3190999515,2840,2840,2840,2840,0
20240903,161800,3190999515,2840,2840,2840,2840,0
20240903,161700,3190999515,2840,2840,2840,2840,0
20240903,161600,3190999515,2840,2840,2840,2840,0
20240903,161500,3190999515,2840,2840,2840,2840,0
20240903,161400,3190999515,2840,2840,2840,2840,0
20240903,161300,3190999515,2840,2840,2840,2840,0
20240903,161200,3190999515,2840,2840,2840,2840,0
20240903,161100,3190999515,2840,2840,2840,2840,0
20240903,161000,3190999515,2840,2840,2840,2840,0
20240903,160900,3190999515,2840,2840,2840,2840,0
20240903,160800,3190999515,2840,2840,2840,2840,0
20240903,160700,3190999515,2840,2840,2840,2840,0
20240903,160600,3190999515,2840,2840,2840,2840,0
20240903,160500,3190999515,2840,2840,2840,2840,0
20240903,160400,3190999515,2840,2840,2840,2840,0
20240903,160300,3190999515,2840,2840,2840,2840,0
20240903,160200,3190999515,2840,2840,2840,2840,0
20240903,160100,3190999515,2840,2840,2840,2840,0
20240903,160000,3190999515,2840,2840,2840,2840,0
20240903,155900,3190999515,2840,2840,2840,2840,0
20240903,155800,3190999515,2840,2840,2840,2840,15327
20240903,155700,3190999515,2840,2840,2840,2840,0
20240903,155600,3190999515,2840,2840,2840,2840,0
20240903,155500,3190999515,2840,2840,2840,2840,0
20240903,155400,3190999515,2840,2840,2840,2840,0
20240903,155300,3190999515,2840,2840,2840,2840,0
20240903,155200,3190999515,2840,2840,2840,2840,0
20240903,155100,3190999515,2840,2840,2840,2840,0
20240903,155000,3190999515,2840,2840,2840,2840,0
20240903,154900,3190999515,2840,2840,2840,2840,0
20240903,154800,3190999515,2840,2840,2840,2840,0
20240903,154700,3190999515,2840,2840,2840,2840,0
20240903,154600,3190999515,2840,2840,2840,2840,0
20240903,154500,3190999515,2840,2840,2840,2840,0
20240903,154400,3190999515,2840,2840,2840,2840,0
20240903,154300,3190999515,2840,2840,2840,2840,0
20240903,154200,3190999515,2840,2840,2840,2840,0
20240903,154100,3190999515,2840,2840,2840,2840,0
20240903,154000,3190999515,2840,2840,2840,2840,0
20240903,153900,3190999515,2840,2840,2840,2840,0
20240903,153800,3190999515,2840,2840,2840,2840,0
20240903,153700,3190999515,2840,2840,2840,2840,0
20240903,153600,3190999515,2840,2840,2840,2840,0
20240903,153500,3190999515,2840,2840,2840,2840,0
20240903,153400,3190999515,2840,2840,2840,2840,0
20240903,153300,3190999515,2840,2840,2840,2840,0
20240903,153200,3190999515,2840,2840,2840,2840,0
20240903,153100,3190999515,2840,2840,2840,2840,0
20240903,153000,3190999515,2840,2840,2840,2840,15327
20240903,152900,3147470835,2835,2835,2835,2835,0
20240903,152800,3147470835,2835,2835,2835,2835,0
20240903,152700,3147470835,2835,2835,2835,2835,0
20240903,152600,3147470835,2835,2835,2835,2835,0
20240903,152500,3147470835,2835,2835,2835,2835,0
20240903,152400,3147470835,2835,2835,2835,2835,0
20240903,152300,3147470835,2835,2835,2835,2835,0
20240903,152200,3147470835,2835,2835,2835,2835,0
20240903,152100,3147470835,2835,2835,2835,2835,0
20240903,152000,3147470835,2835,2835,2835,2835,0
20240903,151900,3147470835,2835,2830,2840,2830,11634
20240903,151800,3114450110,2830,2835,2840,2830,1105
20240903,151700,3111317195,2840,2840,2840,2840,5
20240903,151600,3111302995,2840,2840,2840,2840,5002
20240903,151500,3097097315,2840,2845,2845,2840,4876
20240903,151400,3083247080,2845,2840,2845,2840,707
20240903,151300,3081236165,2840,2840,2845,2840,9017
20240903,151200,3055627880,2845,2840,2845,2840,10534
20240903,151100,3025710150,2840,2845,2845,2840,276
20240903,151000,3024925055,2845,2845,2845,2845,1553
20240903,150900,3020506770,2845,2845,2845,2845,935
20240903,150800,3017846695,2845,2845,2845,2845,1721
20240903,150700,3012950450,2845,2840,2845,2835,9645
20240903,150600,2985557775,2840,2840,2840,2840,6171
20240903,150500,2968032135,2835,2840,2840,2835,4718
20240903,150400,2954633125,2840,2835,2840,2835,861
20240903,150300,2952188900,2835,2840,2840,2835,9230
20240903,150200,2925995700,2840,2840,2840,2840,428
20240903,150100,2924780180,2840,2840,2840,2840,2
20240903,150000,2924774500,2840,2830,2840,2830,102
20240903,145900,2924485830,2840,2835,2840,2835,2974
20240903,145800,2916051840,2840,2835,2840,2835,994
20240903,145700,2913231405,2840,2840,2840,2835,3618
20240903,145600,2902971860,2840,2845,2845,2835,10358
20240903,145500,2873552450,2845,2840,2845,2835,14930
20240903,145400,2831151285,2835,2840,2840,2835,6166
20240903,145300,2813642860,2835,2835,2840,2835,445
20240903,145200,2812379650,2835,2830,2840,2830,1007
20240903,145100,2809524545,2830,2830,2840,2830,835
20240903,145000,2807156525,2835,2830,2835,2830,7657
20240903,144900,2785450620,2835,2830,2840,2830,926
20240903,144800,2782826380,2830,2835,2840,2830,1137
20240903,144700,2779602805,2835,2835,2840,2835,893
20240903,144600,2777069900,2835,2830,2840,2830,1107
20240903,144500,2773932055,2830,2830,2840,2830,726
20240903,144400,2771873485,2830,2830,2840,2830,552
20240903,144300,2770310490,2840,2835,2840,2835,1930
20240903,144200,2764837445,2835,2835,2840,2835,792
20240903,144100,2762591360,2835,2840,2840,2825,2012
20240903,144000,2756887965,2840,2835,2845,2835,1309
20240903,143900,2753174230,2835,2835,2840,2835,2664
20240903,143800,2745610250,2835,2840,2840,2835,331
20240903,143700,2744670705,2840,2835,2840,2820,9762
20240903,143600,2716962255,2830,2835,2835,2830,490
20240903,143500,2715573600,2840,2830,2840,2830,7072
20240903,143400,2695528860,2830,2830,2830,2820,5775
20240903,143300,2679189370,2825,2815,2825,2815,5189
20240903,143200,2664544260,2815,2820,2820,2815,418
20240903,143100,2663366250,2810,2810,2815,2810,28886
20240903,143000,2582053290,2815,2810,2815,2810,3067
20240903,142900,2573430515,2810,2805,2810,2800,4853
20240903,142800,2559799355,2800,2800,2805,2800,3441
20240903,142700,2550147865,2800,2800,2800,2800,3802
20240903,142600,2539502265,2800,2795,2805,2795,419
20240903,142500,2538329340,2795,2790,2805,2790,10478
20240903,142400,2509010320,2790,2785,2790,2785,8540
20240903,142300,2485220675,2785,2785,2790,2785,428
20240903,142200,2484028690,2785,2785,2795,2785,5746
20240903,142100,2468026065,2795,2795,2800,2785,34599
20240903,142000,2371526335,2800,2790,2800,2790,2130
20240903,141900,2365572040,2790,2800,2800,2785,26500
20240903,141800,2291535985,2795,2800,2805,2795,2407
20240903,141700,2284797090,2800,2800,2800,2800,422
20240903,141600,2283615490,2800,2800,2805,2800,538
20240903,141500,2282108360,2805,2800,2805,2795,5453
20240903,141400,2266840005,2800,2800,2805,2800,609
20240903,141300,2265133805,2800,2805,2805,2800,16535
20240903,141200,2218819640,2805,2805,2810,2805,1370
20240903,141100,2214975790,2805,2810,2810,2805,1290
20240903,141000,2211353750,2810,2805,2810,2805,4310
20240903,140900,2199263930,2805,2815,2820,2805,524
20240903,140800,2197793535,2805,2805,2810,2805,526
20240903,140700,2196316765,2805,2815,2820,2805,262
20240903,140600,2195581120,2805,2805,2820,2805,907
20240903,140500,2193030730,2820,2810,2820,2800,5353
20240903,140400,2178015195,2810,2810,2810,2810,780
20240903,140300,2175823395,2810,2805,2820,2805,585
20240903,140200,2174179570,2805,2810,2810,2805,134
20240903,140100,2173803530,2820,2810,2820,2805,247
20240903,140000,2173108075,2820,2810,2820,2805,153
20240903,135900,2172677840,2820,2805,2820,2805,417
20240903,135800,2171506565,2805,2810,2810,2805,6914
20240903,135700,2152084930,2810,2810,2810,2810,1569
20240903,135600,2147676040,2810,2810,2820,2810,300
20240903,135500,2146831275,2820,2810,2820,2810,368
20240903,135400,2145796625,2810,2820,2820,2810,110
20240903,135300,2145487425,2810,2810,2810,2810,99
20240903,135200,2145209235,2810,2810,2825,2810,6046
20240903,135100,2128217450,2810,2820,2820,2810,1892
20240903,135000,2122889850,2815,2815,2820,2815,18645
20240903,134900,2070404000,2815,2820,2820,2815,110
20240903,134800,2070094345,2820,2815,2820,2815,102
20240903,134700,2069807210,2820,2820,2820,2820,142
20240903,134600,2069406770,2820,2815,2825,2815,244
20240903,134500,2068718065,2815,2815,2825,2815,183
20240903,134400,2068201975,2825,2815,2825,2815,402
20240903,134300,2067070335,2815,2815,2815,2815,3599
20240903,134200,2056939150,2815,2815,2825,2815,227
20240903,134100,2056300135,2815,2815,2825,2815,387
20240903,134000,2055209490,2815,2815,2820,2815,309
20240903,133900,2054338830,2815,2815,2820,2815,119
20240903,133800,2054003835,2815,2820,2820,2815,1165
20240903,133700,2050718940,2820,2825,2825,2820,2219
20240903,133600,2044455860,2825,2825,2825,2820,4811
20240903,133500,2030864880,2825,2820,2825,2820,8742
20240903,133400,2006212270,2820,2820,2820,2820,98
20240903,133300,2005935910,2820,2820,2820,2820,928
20240903,133200,2003318950,2820,2820,2820,2820,84
20240903,133100,2003082070,2825,2820,2825,2820,224
20240903,133000,2002449660,2825,2820,2825,2820,131
20240903,132900,2002080015,2825,2825,2825,2825,1
20240903,132800,2002077190,2820,2820,2820,2820,355
20240903,132700,2001076090,2825,2825,2825,2825,0
20240903,132600,2001076090,2825,2825,2825,2815,187
20240903,132500,2000548025,2825,2815,2825,2815,1681
20240903,132400,1995815460,2815,2820,2820,2815,1000
20240903,132300,1993000410,2815,2825,2825,2815,52
20240903,132200,1992854010,2825,2820,2825,2820,3726
20240903,132100,1982346685,2820,2820,2820,2820,7781
20240903,132000,1960404265,2820,2815,2820,2810,520
20240903,131900,1958940340,2815,2815,2815,2815,874
20240903,131800,1956480030,2810,2810,2810,2810,364
20240903,131700,1955457190,2815,2815,2815,2815,12
20240903,131600,1955423410,2815,2815,2815,2815,150
20240903,131500,1955001160,2815,2815,2820,2815,269
20240903,131400,1954243865,2820,2815,2820,2815,1145
20240903,131300,1951020680,2815,2815,2815,2815,4063
20240903,131200,1939583335,2820,2820,2820,2820,0
20240903,131100,1939583335,2820,2820,2820,2815,306
20240903,131000,1938720620,2820,2820,2820,2815,399
20240903,130900,1937597095,2820,2820,2820,2815,352
20240903,130800,1936605340,2820,2815,2820,2815,558
20240903,130700,1935033555,2815,2815,2820,2815,655
20240903,130600,1933189270,2815,2825,2825,2815,295
20240903,130500,1932356165,2820,2830,2830,2820,941
20240903,130400,1929702345,2820,2820,2820,2820,1
20240903,130300,1929699525,2830,2815,2830,2815,5124
20240903,130200,1915273655,2815,2825,2825,2815,30176
20240903,130100,1830173920,2820,2830,2830,2820,4604
20240903,130000,1817188360,2830,2825,2830,2825,57
20240903,125900,1817027090,2820,2825,2825,2820,3410
20240903,125800,1807404930,2825,2825,2825,2825,391
20240903,125700,1806300355,2830,2830,2830,2830,10
20240903,125600,1806272055,2825,2830,2830,2825,186
20240903,125500,1805745780,2830,2825,2830,2825,54
20240903,125400,1805593090,2820,2830,2830,2820,5986
20240903,125300,1788682480,2835,2835,2835,2835,0
20240903,125200,1788682480,2835,2835,2835,2835,11
20240903,125100,1788651295,2835,2835,2835,2830,346
20240903,125000,1787670670,2835,2835,2835,2830,55
20240903,124900,1787514790,2830,2835,2835,2830,41
20240903,124800,1787398560,2835,2830,2835,2830,6
20240903,124700,1787381575,2830,2835,2835,2830,140
20240903,124600,1786984875,2835,2830,2835,2830,848
20240903,124500,1784584970,2830,2830,2830,2825,1031
20240903,124400,1781667280,2830,2825,2830,2825,21021
20240903,124300,1722282850,2830,2830,2830,2830,30
20240903,124200,1722197950,2830,2830,2830,2830,918
20240903,124100,1719600010,2830,2830,2835,2830,1541
20240903,124000,1715238415,2830,2830,2830,2825,86
20240903,123900,1714995165,2825,2830,2830,2825,1323
20240903,123800,1711251960,2830,2835,2835,2830,2622
20240903,123700,1703831670,2830,2835,2835,2830,12
20240903,123600,1703797655,2835,2835,2835,2835,274
20240903,123500,1703020865,2830,2825,2830,2825,165
20240903,123400,1702553960,2830,2830,2830,2830,673
20240903,123300,1700649370,2830,2830,2830,2830,400
20240903,123200,1699517370,2830,2830,2830,2830,1000
20240903,123100,1696687370,2835,2835,2835,2835,154
20240903,123000,1696250780,2835,2830,2835,2830,2106
20240903,122900,1690290585,2835,2830,2835,2830,2
20240903,122800,1690284920,2835,2835,2835,2835,0
20240903,122700,1690284920,2835,2835,2835,2835,4270
20240903,122600,1678179470,2840,2840,2840,2835,196
20240903,122500,1677622940,2840,2835,2840,2835,150
20240903,122400,1677197420,2835,2830,2835,2830,1762
20240903,122300,1672202155,2835,2835,2835,2835,0
20240903,122200,1672202155,2835,2830,2835,2830,1766
20240903,122100,1667195945,2835,2835,2835,2835,277
20240903,122000,1666410650,2835,2830,2835,2830,43
20240903,121900,1666288790,2830,2835,2835,2830,3184
20240903,121800,1657277150,2835,2835,2835,2835,36
20240903,121700,1657175090,2835,2840,2840,2830,195
20240903,121600,1656621985,2840,2840,2840,2840,801
20240903,121500,1654347145,2840,2830,2840,2830,51
20240903,121400,1654202385,2840,2840,2840,2830,14
20240903,121300,1654162635,2840,2835,2840,2830,5676
20240903,121200,1638095530,2835,2835,2835,2835,59
20240903,121100,1637928265,2835,2840,2840,2835,185
20240903,121000,1637402970,2840,2835,2840,2835,80
20240903,120900,1637175900,2845,2845,2845,2845,0
20240903,120800,1637175900,2845,2845,2845,2845,0
20240903,120700,1637175900,2845,2845,2845,2845,375
20240903,120600,1636109025,2845,2840,2845,2840,274
20240903,120500,1635329945,2845,2835,2845,2835,43
20240903,120400,1635207700,2835,2840,2840,2835,20012
20240903,120300,1578457530,2845,2845,2845,2845,201
20240903,120200,1577885685,2840,2840,2840,2840,60
20240903,120100,1577715285,2840,2840,2845,2840,185
20240903,120000,1577189165,2845,2840,2845,2840,54
20240903,115900,1577035590,2840,2840,2840,2840,0
20240903,115800,1577035590,2840,2840,2840,2840,127
20240903,115700,1576674910,2840,2840,2840,2840,0
20240903,115600,1576674910,2840,2850,2850,2840,184
20240903,115500,1576150710,2850,2840,2850,2840,80
20240903,115400,1575922970,2850,2850,2850,2850,0
20240903,115300,1575922970,2850,2850,2850,2850,0
20240903,115200,1575922970,2850,2840,2850,2840,2
20240903,115100,1575917280,2840,2845,2850,2840,275
20240903,115000,1575134145,2845,2840,2845,2840,665
20240903,114900,1573244265,2845,2845,2845,2845,250
20240903,114800,1572533015,2845,2845,2845,2845,1
20240903,114700,1572530170,2845,2845,2845,2845,1067
20240903,114600,1569494555,2850,2850,2850,2850,2093
20240903,114500,1563529505,2850,2845,2850,2845,51
20240903,114400,1563384195,2845,2845,2845,2845,0
20240903,114300,1563384195,2845,2845,2845,2845,1
20240903,114200,1563381350,2845,2845,2845,2840,14110
20240903,114100,1523247550,2840,2845,2845,2840,186
20240903,114000,1522718485,2845,2845,2845,2840,130
20240903,113900,1522348765,2845,2850,2850,2845,5941
20240903,113800,1505446370,2850,2845,2850,2845,1820
20240903,113700,1500259720,2855,2855,2855,2845,282
20240903,113600,1499457110,2845,2855,2855,2845,474
20240903,113500,1498105780,2855,2850,2855,2850,43
20240903,113400,1497983060,2855,2855,2855,2855,0
20240903,113300,1497983060,2855,2855,2855,2855,70
20240903,113200,1497783210,2855,2855,2855,2855,0
20240903,113100,1497783210,2855,2855,2855,2845,1149
20240903,113000,1494511900,2855,2850,2855,2850,54
20240903,112900,1494357770,2855,2855,2855,2855,0
20240903,112800,1494357770,2855,2855,2855,2855,613
20240903,112700,1492607655,2855,2855,2855,2850,31
20240903,112600,1492519270,2850,2855,2855,2850,984
20240903,112500,1489714050,2855,2850,2855,2850,80
20240903,112400,1489485780,2855,2855,2855,2855,0
20240903,112300,1489485780,2855,2855,2855,2855,0
20240903,112200,1489485780,2855,2855,2855,2855,0
20240903,112100,1489485780,2855,2855,2855,2855,275
20240903,112000,1488700655,2855,2850,2855,2850,41
20240903,111900,1488583640,2845,2845,2845,2845,0
20240903,111800,1488583640,2845,2845,2845,2845,25
20240903,111700,1488512515,2845,2845,2845,2845,0
20240903,111600,1488512515,2845,2855,2860,2845,143
20240903,111500,1488103900,2855,2855,2855,2850,2048
20240903,111400,1482256900,2845,2845,2845,2845,4515
20240903,111300,1469411725,2840,2845,2845,2840,2005
20240903,111200,1463717500,2840,2845,2845,2840,66
20240903,111100,1463530050,2845,2850,2850,2845,1013
20240903,111000,1460647245,2850,2845,2850,2845,90
20240903,110900,1460390925,2850,2845,2850,2845,200
20240903,110800,1459821425,2850,2850,2850,2850,0
20240903,110700,1459821425,2850,2850,2850,2850,100
20240903,110600,1459536425,2855,2840,2855,2840,383
20240903,110500,1458445070,2850,2845,2850,2840,349
20240903,110400,1457453280,2845,2845,2845,2845,51
20240903,110300,1457308185,2845,2845,2845,2845,2
20240903,110200,1457302495,2850,2855,2855,2850,1197
20240903,110100,1453891040,2855,2855,2855,2855,142
20240903,110000,1453485630,2855,2855,2855,2850,52
20240903,105900,1453337210,2855,2850,2855,2850,1944
20240903,105800,1447793205,2850,2845,2850,2840,3715
20240903,105700,1437241995,2845,2845,2845,2845,500
20240903,105600,1435819495,2845,2850,2850,2845,182
20240903,105500,1435300890,2850,2845,2850,2845,80
20240903,105400,1435073020,2850,2850,2850,2850,158
20240903,105300,1434622720,2850,2850,2850,2850,20
20240903,105200,1434565720,2850,2850,2850,2850,13
20240903,105100,1434528670,2850,2850,2850,2850,271
20240903,105000,1433756320,2845,2845,2850,2845,259
20240903,104900,1433019305,2850,2850,2850,2850,110
20240903,104800,1432705805,2850,2850,2850,2850,1
20240903,104700,1432702955,2850,2840,2850,2840,879
20240903,104600,1430206145,2850,2850,2850,2850,142
20240903,104500,1429801445,2850,2845,2850,2840,547
20240903,104400,1428245075,2845,2845,2845,2845,0
20240903,104300,1428245075,2845,2845,2845,2845,369
20240903,104200,1427195270,2845,2845,2845,2845,578
20240903,104100,1425550860,2845,2850,2850,2845,291
20240903,104000,1424722155,2850,2845,2850,2845,79
20240903,103900,1424497135,2855,2855,2855,2855,500
20240903,103800,1423069635,2855,2845,2855,2845,154
20240903,103700,1422631105,2845,2845,2845,2845,368
20240903,103600,1421584145,2855,2850,2860,2850,403
20240903,103500,1420433850,2850,2850,2850,2840,11070
20240903,103400,1388977775,2850,2850,2850,2850,50
20240903,103300,1388835275,2845,2845,2845,2845,1800
20240903,103200,1383714275,2860,2850,2860,2845,18
20240903,103100,1383663015,2845,2850,2850,2845,242
20240903,103000,1382973815,2850,2855,2855,2850,7672
20240903,102900,1361085475,2855,2860,2860,2855,511
20240903,102800,1359626565,2855,2855,2855,2855,328
20240903,102700,1358690125,2855,2860,2860,2855,940
20240903,102600,1356005925,2860,2860,2860,2855,1176
20240903,102500,1352645660,2860,2855,2860,2855,79
20240903,102400,1352419850,2855,2855,2855,2855,2800
20240903,102300,1344425850,2860,2860,2860,2855,228
20240903,102200,1343773805,2860,2865,2865,2860,1244
20240903,102100,1340211060,2865,2870,2870,2865,301
20240903,102000,1339347290,2865,2855,2865,2855,5732
20240903,101900,1322925780,2865,2860,2865,2855,262
20240903,101800,1322176265,2860,2855,2865,2855,33272
20240903,101700,1226932950,2855,2850,2855,2850,1462
20240903,101600,1222758970,2850,2850,2850,2850,14161
20240903,101500,1182400120,2850,2845,2850,2845,104
20240903,101400,1182103765,2845,2845,2850,2845,115
20240903,101300,1181776580,2845,2845,2845,2845,11
20240903,101200,1181745285,2845,2845,2850,2845,3359
20240903,101100,1172188925,2845,2845,2845,2840,4195
20240903,101000,1160254245,2845,2845,2845,2840,86
20240903,100900,1160009705,2840,2835,2840,2835,10477
20240903,100800,1130255900,2835,2835,2835,2835,1
20240903,100700,1130253065,2840,2840,2840,2840,0
20240903,100600,1130253065,2840,2830,2840,2830,2841
20240903,100500,1122199770,2835,2835,2835,2830,1182
20240903,100400,1118854340,2835,2835,2835,2830,42
20240903,100300,1118735305,2830,2835,2835,2830,221
20240903,100200,1118108795,2835,2830,2835,2830,174
20240903,100100,1117616290,2835,2835,2835,2835,647
20240903,100000,1115782045,2835,2830,2835,2830,303
20240903,095900,1114924350,2830,2835,2835,2830,742
20240903,095800,1112824455,2835,2830,2835,2830,4304
20240903,095700,1100643105,2830,2830,2830,2825,716
20240903,095600,1098617320,2825,2830,2835,2825,165
20240903,095500,1098150215,2830,2830,2830,2825,646
20240903,095400,1096324995,2835,2825,2835,2825,1680
20240903,095300,1091573480,2830,2830,2830,2830,0
20240903,095200,1091573480,2830,2830,2830,2830,1109
20240903,095100,1088435010,2830,2830,2835,2830,1556
20240903,095000,1084025180,2830,2825,2830,2825,578
20240903,094900,1082392170,2830,2830,2830,2830,100
20240903,094800,1082109170,2830,2830,2830,2830,996
20240903,094700,1079290490,2825,2825,2835,2825,2218
20240903,094600,1073004710,2835,2830,2835,2830,1277
20240903,094500,1069389040,2830,2830,2830,2820,7696
20240903,094400,1047654490,2830,2825,2830,2825,407
20240903,094300,1046502730,2825,2825,2825,2820,973
20240903,094200,1043755365,2830,2830,2830,2830,1
20240903,094100,1043752535,2830,2830,2830,2830,159
20240903,094000,1043302565,2830,2825,2830,2820,632
20240903,093900,1041517265,2830,2830,2830,2825,78
20240903,093800,1041296840,2825,2835,2835,2825,2
20240903,093700,1041291180,2825,2835,2835,2825,2063
20240903,093600,1035462015,2835,2835,2835,2825,488
20240903,093500,1034080435,2835,2840,2840,2825,471
20240903,093400,1032747085,2840,2815,2840,2815,3755
20240903,093300,1022114205,2820,2830,2830,2820,4529
20240903,093200,1009337425,2835,2835,2835,2835,267
20240903,093100,1008580480,2835,2820,2840,2820,4495
20240903,093000,995850535,2820,2820,2820,2800,6249
20240903,092900,978241875,2800,2820,2830,2785,45804
20240903,092800,849943980,2835,2830,2835,2830,5
20240903,092700,849929810,2810,2840,2840,2810,10305
20240903,092600,820921770,2840,2830,2840,2820,5203
20240903,092500,806172935,2830,2825,2835,2820,5490
20240903,092400,790665855,2830,2830,2830,2830,3199
20240903,092300,781612685,2835,2835,2835,2835,1500
20240903,092200,777360185,2835,2835,2835,2830,3309
20240903,092100,767982240,2830,2820,2830,2820,2684
20240903,092000,760401810,2825,2825,2835,2795,69972
20240903,091900,564186305,2820,2825,2830,2810,18061
20240903,091800,513276950,2825,2840,2845,2815,43738
20240903,091700,389664620,2845,2840,2845,2830,11442
20240903,091600,357250240,2845,2845,2850,2845,11059
20240903,091500,325787190,2850,2850,2850,2850,46
20240903,091400,325656090,2855,2850,2855,2845,488
20240903,091300,324265925,2850,2855,2855,2835,10926
20240903,091200,293238010,2855,2850,2855,2835,12153
20240903,091100,258736570,2850,2845,2850,2840,2755
20240903,091000,250907710,2840,2840,2845,2840,3425
20240903,090900,241176400,2840,2845,2845,2840,126
20240903,090800,240818555,2830,2835,2845,2830,22044
20240903,090700,178367630,2835,2845,2845,2835,12467
20240903,090600,142962435,2840,2845,2850,2840,13231
20240903,090500,105334270,2850,2855,2855,2845,6565
20240903,090400,86644825,2855,2855,2855,2855,269
20240903,090300,85876830,2855,2850,2855,2845,5227
20240903,090200,70966035,2850,2845,2850,2845,14716
20240903,090100,29097840,2845,2855,2860,2845,1551
20240903,090000,24681615,2850,2845,2855,2845,8654