200470/min/candle-20240903.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240903,203000,5870254370,3840,3840,3840,3840,14991
20240903,202900,5870254370,3840,3840,3840,3840,0
20240903,202800,5870254370,3840,3840,3840,3840,0
20240903,202700,5870254370,3840,3840,3840,3840,0
20240903,202600,5870254370,3840,3840,3840,3840,0
20240903,202500,5870254370,3840,3840,3840,3840,0
20240903,202400,5870254370,3840,3840,3840,3840,0
20240903,202300,5870254370,3840,3840,3840,3840,0
20240903,202200,5870254370,3840,3840,3840,3840,0
20240903,202100,5870254370,3840,3840,3840,3840,0
20240903,202000,5870254370,3840,3840,3840,3840,0
20240903,201900,5870254370,3840,3840,3840,3840,0
20240903,201800,5870254370,3840,3840,3840,3840,0
20240903,201700,5870254370,3840,3840,3840,3840,0
20240903,201600,5870254370,3840,3840,3840,3840,0
20240903,201500,5870254370,3840,3840,3840,3840,0
20240903,201400,5870254370,3840,3840,3840,3840,0
20240903,201300,5870254370,3840,3840,3840,3840,0
20240903,201200,5870254370,3840,3840,3840,3840,0
20240903,201100,5870254370,3840,3840,3840,3840,0
20240903,201000,5870254370,3840,3840,3840,3840,0
20240903,200900,5870254370,3840,3840,3840,3840,0
20240903,200800,5870254370,3840,3840,3840,3840,0
20240903,200700,5870254370,3840,3840,3840,3840,0
20240903,200600,5870254370,3840,3840,3840,3840,0
20240903,200500,5870254370,3840,3840,3840,3840,0
20240903,200400,5870254370,3840,3840,3840,3840,0
20240903,200300,5870254370,3840,3840,3840,3840,0
20240903,200200,5870254370,3840,3840,3840,3840,0
20240903,200100,5870254370,3840,3840,3840,3840,0
20240903,200000,5870254370,3840,3840,3840,3840,14991
20240903,195900,5870254370,3840,3840,3840,3840,0
20240903,195800,5870254370,3840,3840,3840,3840,0
20240903,195700,5870254370,3840,3840,3840,3840,0
20240903,195600,5870254370,3840,3840,3840,3840,0
20240903,195500,5870254370,3840,3840,3840,3840,0
20240903,195400,5870254370,3840,3840,3840,3840,0
20240903,195300,5870254370,3840,3840,3840,3840,0
20240903,195200,5870254370,3840,3840,3840,3840,0
20240903,195100,5870254370,3840,3840,3840,3840,0
20240903,195000,5870254370,3840,3840,3840,3840,0
20240903,194900,5870254370,3840,3840,3840,3840,0
20240903,194800,5870254370,3840,3840,3840,3840,0
20240903,194700,5870254370,3840,3840,3840,3840,0
20240903,194600,5870254370,3840,3840,3840,3840,0
20240903,194500,5870254370,3840,3840,3840,3840,0
20240903,194400,5870254370,3840,3840,3840,3840,0
20240903,194300,5870254370,3840,3840,3840,3840,0
20240903,194200,5870254370,3840,3840,3840,3840,0
20240903,194100,5870254370,3840,3840,3840,3840,0
20240903,194000,5870254370,3840,3840,3840,3840,0
20240903,193900,5870254370,3840,3840,3840,3840,0
20240903,193800,5870254370,3840,3840,3840,3840,0
20240903,193700,5870254370,3840,3840,3840,3840,0
20240903,193600,5870254370,3840,3840,3840,3840,0
20240903,193500,5870254370,3840,3840,3840,3840,0
20240903,193400,5870254370,3840,3840,3840,3840,0
20240903,193300,5870254370,3840,3840,3840,3840,0
20240903,193200,5870254370,3840,3840,3840,3840,0
20240903,193100,5870254370,3840,3840,3840,3840,0
20240903,193000,5870254370,3840,3840,3840,3840,14991
20240903,192900,5870254370,3840,3840,3840,3840,0
20240903,192800,5870254370,3840,3840,3840,3840,0
20240903,192700,5870254370,3840,3840,3840,3840,0
20240903,192600,5870254370,3840,3840,3840,3840,0
20240903,192500,5870254370,3840,3840,3840,3840,0
20240903,192400,5870254370,3840,3840,3840,3840,0
20240903,192300,5870254370,3840,3840,3840,3840,0
20240903,192200,5870254370,3840,3840,3840,3840,0
20240903,192100,5870254370,3840,3840,3840,3840,0
20240903,192000,5870254370,3840,3840,3840,3840,0
20240903,191900,5870254370,3840,3840,3840,3840,0
20240903,191800,5870254370,3840,3840,3840,3840,0
20240903,191700,5870254370,3840,3840,3840,3840,0
20240903,191600,5870254370,3840,3840,3840,3840,0
20240903,191500,5870254370,3840,3840,3840,3840,0
20240903,191400,5870254370,3840,3840,3840,3840,0
20240903,191300,5870254370,3840,3840,3840,3840,0
20240903,191200,5870254370,3840,3840,3840,3840,0
20240903,191100,5870254370,3840,3840,3840,3840,0
20240903,191000,5870254370,3840,3840,3840,3840,0
20240903,190900,5870254370,3840,3840,3840,3840,0
20240903,190800,5870254370,3840,3840,3840,3840,0
20240903,190700,5870254370,3840,3840,3840,3840,0
20240903,190600,5870254370,3840,3840,3840,3840,0
20240903,190500,5870254370,3840,3840,3840,3840,0
20240903,190400,5870254370,3840,3840,3840,3840,0
20240903,190300,5870254370,3840,3840,3840,3840,0
20240903,190200,5870254370,3840,3840,3840,3840,0
20240903,190100,5870254370,3840,3840,3840,3840,0
20240903,190000,5870254370,3840,3840,3840,3840,14991
20240903,185900,5870254370,3840,3840,3840,3840,0
20240903,185800,5870254370,3840,3840,3840,3840,0
20240903,185700,5870254370,3840,3840,3840,3840,0
20240903,185600,5870254370,3840,3840,3840,3840,0
20240903,185500,5870254370,3840,3840,3840,3840,0
20240903,185400,5870254370,3840,3840,3840,3840,0
20240903,185300,5870254370,3840,3840,3840,3840,0
20240903,185200,5870254370,3840,3840,3840,3840,0
20240903,185100,5870254370,3840,3840,3840,3840,0
20240903,185000,5870254370,3840,3840,3840,3840,0
20240903,184900,5870254370,3840,3840,3840,3840,0
20240903,184800,5870254370,3840,3840,3840,3840,0
20240903,184700,5870254370,3840,3840,3840,3840,0
20240903,184600,5870254370,3840,3840,3840,3840,0
20240903,184500,5870254370,3840,3840,3840,3840,0
20240903,184400,5870254370,3840,3840,3840,3840,0
20240903,184300,5870254370,3840,3840,3840,3840,0
20240903,184200,5870254370,3840,3840,3840,3840,0
20240903,184100,5870254370,3840,3840,3840,3840,0
20240903,184000,5870254370,3840,3840,3840,3840,0
20240903,183900,5870254370,3840,3840,3840,3840,0
20240903,183800,5870254370,3840,3840,3840,3840,0
20240903,183700,5870254370,3840,3840,3840,3840,0
20240903,183600,5870254370,3840,3840,3840,3840,0
20240903,183500,5870254370,3840,3840,3840,3840,0
20240903,183400,5870254370,3840,3840,3840,3840,0
20240903,183300,5870254370,3840,3840,3840,3840,0
20240903,183200,5870254370,3840,3840,3840,3840,0
20240903,183100,5870254370,3840,3840,3840,3840,0
20240903,183000,5870254370,3840,3840,3840,3840,14991
20240903,182900,5870254370,3840,3840,3840,3840,0
20240903,182800,5870254370,3840,3840,3840,3840,0
20240903,182700,5870254370,3840,3840,3840,3840,0
20240903,182600,5870254370,3840,3840,3840,3840,0
20240903,182500,5870254370,3840,3840,3840,3840,0
20240903,182400,5870254370,3840,3840,3840,3840,0
20240903,182300,5870254370,3840,3840,3840,3840,0
20240903,182200,5870254370,3840,3840,3840,3840,0
20240903,182100,5870254370,3840,3840,3840,3840,0
20240903,182000,5870254370,3840,3840,3840,3840,0
20240903,181900,5870254370,3840,3840,3840,3840,0
20240903,181800,5870254370,3840,3840,3840,3840,0
20240903,181700,5870254370,3840,3840,3840,3840,0
20240903,181600,5870254370,3840,3840,3840,3840,0
20240903,181500,5870254370,3840,3840,3840,3840,0
20240903,181400,5870254370,3840,3840,3840,3840,0
20240903,181300,5870254370,3840,3840,3840,3840,0
20240903,181200,5870254370,3840,3840,3840,3840,0
20240903,181100,5870254370,3840,3840,3840,3840,0
20240903,181000,5870254370,3840,3840,3840,3840,0
20240903,180900,5870254370,3840,3840,3840,3840,0
20240903,180800,5870254370,3840,3840,3840,3840,0
20240903,180700,5870254370,3840,3840,3840,3840,0
20240903,180600,5870254370,3840,3840,3840,3840,0
20240903,180500,5870254370,3840,3840,3840,3840,0
20240903,180400,5870254370,3840,3840,3840,3840,0
20240903,180300,5870254370,3840,3840,3840,3840,0
20240903,180200,5870254370,3840,3840,3840,3840,0
20240903,180100,5870254370,3840,3840,3840,3840,0
20240903,180000,5870254370,3840,3840,3840,3840,14991
20240903,175900,5870254370,3840,3840,3840,3840,0
20240903,175800,5870254370,3840,3840,3840,3840,0
20240903,175700,5870254370,3840,3840,3840,3840,0
20240903,175600,5870254370,3840,3840,3840,3840,0
20240903,175500,5870254370,3840,3840,3840,3840,0
20240903,175400,5870254370,3840,3840,3840,3840,0
20240903,175300,5870254370,3840,3840,3840,3840,0
20240903,175200,5870254370,3840,3840,3840,3840,0
20240903,175100,5870254370,3840,3840,3840,3840,0
20240903,175000,5870254370,3840,3840,3840,3840,0
20240903,174900,5870254370,3840,3840,3840,3840,0
20240903,174800,5870254370,3840,3840,3840,3840,0
20240903,174700,5870254370,3840,3840,3840,3840,0
20240903,174600,5870254370,3840,3840,3840,3840,0
20240903,174500,5870254370,3840,3840,3840,3840,0
20240903,174400,5870254370,3840,3840,3840,3840,0
20240903,174300,5870254370,3840,3840,3840,3840,0
20240903,174200,5870254370,3840,3840,3840,3840,0
20240903,174100,5870254370,3840,3840,3840,3840,0
20240903,174000,5870254370,3840,3840,3840,3840,0
20240903,173900,5870254370,3840,3840,3840,3840,0
20240903,173800,5870254370,3840,3840,3840,3840,0
20240903,173700,5870254370,3840,3840,3840,3840,0
20240903,173600,5870254370,3840,3840,3840,3840,0
20240903,173500,5870254370,3840,3840,3840,3840,0
20240903,173400,5870254370,3840,3840,3840,3840,0
20240903,173300,5870254370,3840,3840,3840,3840,0
20240903,173200,5870254370,3840,3840,3840,3840,0
20240903,173100,5870254370,3840,3840,3840,3840,0
20240903,173000,5870254370,3840,3840,3840,3840,14991
20240903,172900,5870254370,3840,3840,3840,3840,0
20240903,172800,5870254370,3840,3840,3840,3840,0
20240903,172700,5870254370,3840,3840,3840,3840,0
20240903,172600,5870254370,3840,3840,3840,3840,0
20240903,172500,5870254370,3840,3840,3840,3840,0
20240903,172400,5870254370,3840,3840,3840,3840,0
20240903,172300,5870254370,3840,3840,3840,3840,0
20240903,172200,5870254370,3840,3840,3840,3840,0
20240903,172100,5870254370,3840,3840,3840,3840,0
20240903,172000,5870254370,3840,3840,3840,3840,0
20240903,171900,5870254370,3840,3840,3840,3840,0
20240903,171800,5870254370,3840,3840,3840,3840,0
20240903,171700,5870254370,3840,3840,3840,3840,0
20240903,171600,5870254370,3840,3840,3840,3840,0
20240903,171500,5870254370,3840,3840,3840,3840,0
20240903,171400,5870254370,3840,3840,3840,3840,0
20240903,171300,5870254370,3840,3840,3840,3840,0
20240903,171200,5870254370,3840,3840,3840,3840,0
20240903,171100,5870254370,3840,3840,3840,3840,0
20240903,171000,5870254370,3840,3840,3840,3840,0
20240903,170900,5870254370,3840,3840,3840,3840,0
20240903,170800,5870254370,3840,3840,3840,3840,0
20240903,170700,5870254370,3840,3840,3840,3840,0
20240903,170600,5870254370,3840,3840,3840,3840,0
20240903,170500,5870254370,3840,3840,3840,3840,0
20240903,170400,5870254370,3840,3840,3840,3840,0
20240903,170300,5870254370,3840,3840,3840,3840,0
20240903,170200,5870254370,3840,3840,3840,3840,0
20240903,170100,5870254370,3840,3840,3840,3840,0
20240903,170000,5870254370,3840,3840,3840,3840,14991
20240903,165900,5870254370,3840,3840,3840,3840,0
20240903,165800,5870254370,3840,3840,3840,3840,0
20240903,165700,5870254370,3840,3840,3840,3840,0
20240903,165600,5870254370,3840,3840,3840,3840,0
20240903,165500,5870254370,3840,3840,3840,3840,0
20240903,165400,5870254370,3840,3840,3840,3840,0
20240903,165300,5870254370,3840,3840,3840,3840,0
20240903,165200,5870254370,3840,3840,3840,3840,0
20240903,165100,5870254370,3840,3840,3840,3840,0
20240903,165000,5870254370,3840,3840,3840,3840,0
20240903,164900,5870254370,3840,3840,3840,3840,0
20240903,164800,5870254370,3840,3840,3840,3840,0
20240903,164700,5870254370,3840,3840,3840,3840,0
20240903,164600,5870254370,3840,3840,3840,3840,0
20240903,164500,5870254370,3840,3840,3840,3840,0
20240903,164400,5870254370,3840,3840,3840,3840,0
20240903,164300,5870254370,3840,3840,3840,3840,0
20240903,164200,5870254370,3840,3840,3840,3840,0
20240903,164100,5870254370,3840,3840,3840,3840,0
20240903,164000,5870254370,3840,3840,3840,3840,0
20240903,163900,5870254370,3840,3840,3840,3840,0
20240903,163800,5870254370,3840,3840,3840,3840,0
20240903,163700,5870254370,3840,3840,3840,3840,0
20240903,163600,5870254370,3840,3840,3840,3840,0
20240903,163500,5870254370,3840,3840,3840,3840,0
20240903,163400,5870254370,3840,3840,3840,3840,0
20240903,163300,5870254370,3840,3840,3840,3840,0
20240903,163200,5870254370,3840,3840,3840,3840,0
20240903,163100,5870254370,3840,3840,3840,3840,0
20240903,163000,5870254370,3840,3840,3840,3840,14991
20240903,162900,5870254370,3840,3840,3840,3840,0
20240903,162800,5870254370,3840,3840,3840,3840,0
20240903,162700,5870254370,3840,3840,3840,3840,0
20240903,162600,5870254370,3840,3840,3840,3840,0
20240903,162500,5870254370,3840,3840,3840,3840,0
20240903,162400,5870254370,3840,3840,3840,3840,0
20240903,162300,5870254370,3840,3840,3840,3840,0
20240903,162200,5870254370,3840,3840,3840,3840,0
20240903,162100,5870254370,3840,3840,3840,3840,0
20240903,162000,5870254370,3840,3840,3840,3840,0
20240903,161900,5870254370,3840,3840,3840,3840,0
20240903,161800,5870254370,3840,3840,3840,3840,0
20240903,161700,5870254370,3840,3840,3840,3840,0
20240903,161600,5870254370,3840,3840,3840,3840,0
20240903,161500,5870254370,3840,3840,3840,3840,0
20240903,161400,5870254370,3840,3840,3840,3840,0
20240903,161300,5870254370,3840,3840,3840,3840,0
20240903,161200,5870254370,3840,3840,3840,3840,0
20240903,161100,5870254370,3840,3840,3840,3840,0
20240903,161000,5870254370,3840,3840,3840,3840,0
20240903,160900,5870254370,3840,3840,3840,3840,0
20240903,160800,5870254370,3840,3840,3840,3840,0
20240903,160700,5870254370,3840,3840,3840,3840,0
20240903,160600,5870254370,3840,3840,3840,3840,0
20240903,160500,5870254370,3840,3840,3840,3840,0
20240903,160400,5870254370,3840,3840,3840,3840,0
20240903,160300,5870254370,3840,3840,3840,3840,0
20240903,160200,5870254370,3840,3840,3840,3840,0
20240903,160100,5870254370,3840,3840,3840,3840,0
20240903,160000,5870254370,3840,3840,3840,3840,14991
20240903,155900,5870254370,3840,3840,3840,3840,0
20240903,155800,5870254370,3840,3840,3840,3840,0
20240903,155700,5870254370,3840,3840,3840,3840,0
20240903,155600,5870254370,3840,3840,3840,3840,0
20240903,155500,5870254370,3840,3840,3840,3840,0
20240903,155400,5870254370,3840,3840,3840,3840,0
20240903,155300,5870254370,3840,3840,3840,3840,0
20240903,155200,5870254370,3840,3840,3840,3840,0
20240903,155100,5870254370,3840,3840,3840,3840,0
20240903,155000,5870254370,3840,3840,3840,3840,0
20240903,154900,5870254370,3840,3840,3840,3840,0
20240903,154800,5870254370,3840,3840,3840,3840,0
20240903,154700,5870254370,3840,3840,3840,3840,0
20240903,154600,5870254370,3840,3840,3840,3840,0
20240903,154500,5870254370,3840,3840,3840,3840,0
20240903,154400,5870254370,3840,3840,3840,3840,0
20240903,154300,5870254370,3840,3840,3840,3840,0
20240903,154200,5870254370,3840,3840,3840,3840,0
20240903,154100,5870254370,3840,3840,3840,3840,0
20240903,154000,5870254370,3840,3840,3840,3840,0
20240903,153900,5870254370,3840,3840,3840,3840,0
20240903,153800,5870254370,3840,3840,3840,3840,0
20240903,153700,5870254370,3840,3840,3840,3840,0
20240903,153600,5870254370,3840,3840,3840,3840,0
20240903,153500,5870254370,3840,3840,3840,3840,0
20240903,153400,5870254370,3840,3840,3840,3840,0
20240903,153300,5870254370,3840,3840,3840,3840,0
20240903,153200,5870254370,3840,3840,3840,3840,0
20240903,153100,5870254370,3840,3840,3840,3840,0
20240903,153000,5870254370,3840,3840,3840,3840,29982
20240903,152900,5812688930,3870,3870,3870,3870,0
20240903,152800,5812688930,3870,3870,3870,3870,0
20240903,152700,5812688930,3870,3870,3870,3870,0
20240903,152600,5812688930,3870,3870,3870,3870,0
20240903,152500,5812688930,3870,3870,3870,3870,0
20240903,152400,5812688930,3870,3870,3870,3870,0
20240903,152300,5812688930,3870,3870,3870,3870,0
20240903,152200,5812688930,3870,3870,3870,3870,0
20240903,152100,5812688930,3870,3870,3870,3870,0
20240903,152000,5812688930,3870,3870,3870,3870,0
20240903,151900,5812688930,3870,3870,3870,3860,1103
20240903,151800,5808425725,3865,3865,3870,3865,184
20240903,151700,5807714560,3865,3870,3875,3865,7459
20240903,151600,5778842220,3865,3845,3865,3845,5008
20240903,151500,5759522735,3845,3845,3850,3845,1269
20240903,151400,5754640930,3850,3855,3855,3850,437
20240903,151300,5752958475,3850,3850,3855,3850,2897
20240903,151200,5741802525,3850,3850,3855,3835,7495
20240903,151100,5713035500,3855,3855,3855,3850,7202
20240903,151000,5685299395,3860,3855,3860,3855,237
20240903,150900,5684385755,3855,3860,3860,3855,574
20240903,150800,5682170235,3860,3855,3860,3855,183
20240903,150700,5681464005,3860,3865,3865,3860,1088
20240903,150600,5677263450,3870,3870,3870,3865,3305
20240903,150500,5664487750,3870,3860,3870,3860,1868
20240903,150400,5657265550,3860,3860,3865,3855,3387
20240903,150300,5644190335,3855,3855,3855,3850,3939
20240903,150200,5629005790,3855,3855,3855,3850,1781
20240903,150100,5622141185,3850,3840,3855,3840,6586
20240903,150000,5596773265,3840,3855,3855,3840,6657
20240903,145900,5571184190,3855,3850,3855,3845,73
20240903,145800,5570903395,3850,3845,3850,3845,31
20240903,145700,5570784050,3845,3845,3845,3845,1595
20240903,145600,5564651275,3845,3855,3855,3840,9936
20240903,145500,5526392920,3860,3860,3860,3860,2205
20240903,145400,5517881620,3860,3860,3865,3860,151
20240903,145300,5517298510,3865,3860,3865,3860,1678
20240903,145200,5510821115,3865,3865,3870,3865,1137
20240903,145100,5506426585,3860,3860,3865,3860,890
20240903,145000,5502991180,3860,3860,3865,3860,907
20240903,144900,5499489255,3860,3860,3865,3860,5284
20240903,144800,5479093005,3865,3865,3870,3865,1161
20240903,144700,5474605340,3865,3865,3865,3860,4991
20240903,144600,5455335240,3865,3865,3865,3865,1195
20240903,144500,5450716565,3870,3865,3870,3865,202
20240903,144400,5449934835,3865,3870,3870,3865,1196
20240903,144300,5445311455,3870,3870,3870,3870,553
20240903,144200,5443171345,3870,3870,3870,3870,194
20240903,144100,5442420565,3870,3875,3880,3870,4582
20240903,144000,5424686925,3875,3875,3880,3875,3218
20240903,143900,5412217015,3875,3875,3875,3875,372
20240903,143800,5410775515,3880,3880,3880,3880,900
20240903,143700,5407283515,3890,3885,3890,3885,668
20240903,143600,5404687755,3885,3890,3890,3885,488
20240903,143500,5402789535,3890,3895,3895,3890,612
20240903,143400,5400408605,3895,3895,3895,3890,79
20240903,143300,5400100995,3890,3895,3895,3890,891
20240903,143200,5396630645,3895,3895,3895,3895,1255
20240903,143100,5391742420,3895,3895,3900,3895,1341
20240903,143000,5386519220,3890,3895,3900,3890,244
20240903,142900,5385568535,3895,3885,3895,3880,2492
20240903,142800,5375879525,3885,3885,3885,3885,2443
20240903,142700,5366388470,3885,3885,3885,3880,1634
20240903,142600,5360040630,3885,3885,3885,3880,1048
20240903,142500,5355969160,3885,3880,3885,3880,578
20240903,142400,5353725910,3880,3875,3880,3875,514
20240903,142300,5351732590,3875,3880,3880,3875,1112
20240903,142200,5347423585,3875,3880,3880,3875,770
20240903,142100,5344436240,3880,3880,3880,3875,2079
20240903,142000,5336371850,3885,3885,3885,3885,6
20240903,141900,5336348540,3890,3890,3890,3890,135
20240903,141800,5335823390,3890,3880,3890,3880,1443
20240903,141700,5330214440,3880,3880,3880,3880,3
20240903,141600,5330202800,3880,3880,3880,3880,355
20240903,141500,5328825400,3880,3875,3880,3875,2496
20240903,141400,5319141345,3875,3865,3875,3865,4835
20240903,141300,5300431700,3870,3870,3870,3865,2189
20240903,141200,5291963885,3870,3895,3895,3865,9510
20240903,141100,5255114105,3890,3885,3890,3885,718
20240903,141000,5252322485,3885,3885,3885,3880,2085
20240903,140900,5244231415,3885,3890,3890,3885,1700
20240903,140800,5237624625,3895,3905,3905,3895,548
20240903,140700,5235487430,3905,3885,3905,3880,11193
20240903,140600,5191952245,3890,3885,3890,3885,1060
20240903,140500,5187834100,3890,3900,3900,3885,7433
20240903,140400,5158949190,3900,3900,3900,3900,264
20240903,140300,5157919590,3900,3900,3900,3900,42
20240903,140200,5157755790,3895,3895,3895,3890,635
20240903,140100,5155283890,3895,3895,3895,3890,357
20240903,140000,5153895145,3900,3890,3900,3885,364
20240903,135900,5152479990,3900,3900,3900,3885,540
20240903,135800,5150378230,3900,3890,3900,3890,506
20240903,135700,5148409870,3900,3900,3900,3890,1010
20240903,135600,5144480930,3890,3900,3900,3890,1074
20240903,135500,5140294675,3900,3900,3900,3900,0
20240903,135400,5140294675,3900,3890,3900,3890,595
20240903,135300,5137975925,3900,3895,3900,3890,2312
20240903,135200,5128975175,3900,3900,3910,3895,301
20240903,135100,5127799275,3895,3895,3895,3895,485
20240903,135000,5125910200,3895,3905,3905,3895,5302
20240903,134900,5105228300,3905,3905,3905,3905,683
20240903,134800,5102561185,3905,3910,3910,3905,1875
20240903,134700,5095231225,3910,3915,3915,3910,215
20240903,134600,5094390565,3910,3910,3915,3910,429
20240903,134500,5092713165,3915,3915,3915,3915,2
20240903,134400,5092705335,3910,3915,3915,3910,14
20240903,134300,5092650580,3910,3915,3915,3910,175
20240903,134200,5091966275,3905,3915,3915,3905,23
20240903,134100,5091876260,3915,3910,3915,3905,2148
20240903,134000,5083483745,3910,3910,3910,3910,3200
20240903,133900,5070971745,3915,3915,3915,3915,3
20240903,133800,5070960000,3915,3910,3915,3910,732
20240903,133700,5068095470,3910,3910,3910,3910,36
20240903,133600,5067954710,3905,3920,3920,3905,1465
20240903,133500,5062224190,3920,3920,3920,3920,100
20240903,133400,5061832190,3920,3910,3920,3910,136
20240903,133300,5061299430,3910,3920,3920,3910,1921
20240903,133200,5053776115,3920,3925,3925,3920,501
20240903,133100,5051812190,3925,3910,3925,3910,1454
20240903,133000,5046115080,3920,3920,3920,3920,504
20240903,132900,5044139400,3910,3920,3920,3910,3168
20240903,132800,5031736865,3920,3925,3925,3920,723
20240903,132700,5028901870,3925,3925,3925,3925,200
20240903,132600,5028116870,3925,3920,3925,3920,191
20240903,132500,5027367430,3920,3910,3920,3910,635
20240903,132400,5024879230,3910,3910,3910,3910,502
20240903,132300,5022916410,3910,3910,3920,3910,1214
20240903,132200,5018169635,3910,3930,3930,3910,7075
20240903,132100,4990485760,3935,3935,3935,3920,3490
20240903,132000,4976771165,3945,3975,3975,3900,11611
20240903,131900,4930939595,3980,3975,3980,3975,748
20240903,131800,4927964055,3975,3980,3980,3975,1471
20240903,131700,4922114015,3980,3970,3985,3970,584
20240903,131600,4919791285,3970,3985,3985,3970,3189
20240903,131500,4907104855,3985,4000,4000,3985,2298
20240903,131400,4897930710,4000,3990,4000,3975,11292
20240903,131300,4852800895,3975,4000,4005,3975,8384
20240903,131200,4819323410,4005,3985,4005,3960,14544
20240903,131100,4761299105,3985,3920,3995,3920,17024
20240903,131000,4693777875,3930,3915,3935,3910,2933
20240903,130900,4682264995,3920,3910,3930,3905,1890
20240903,130800,4674878710,3930,3920,3930,3905,4834
20240903,130700,4655953455,3925,3915,3930,3915,499
20240903,130600,4653996525,3930,3925,3935,3915,3335
20240903,130500,4640911725,3935,3925,3935,3925,1248
20240903,130400,4636007000,3930,3930,3930,3920,357
20240903,130300,4634606235,3920,3935,3935,3920,2755
20240903,130200,4623787185,3930,3945,3945,3930,5098
20240903,130100,4603733530,3935,3945,3945,3935,5944
20240903,130000,4580314395,3935,3970,3975,3920,7895
20240903,125900,4549138635,3940,3905,3975,3900,8707
20240903,125800,4514940275,3895,3895,3895,3895,0
20240903,125700,4514940275,3895,3895,3905,3895,1638
20240903,125600,4508559765,3885,3885,3890,3885,128
20240903,125500,4508062460,3885,3890,3905,3885,646
20240903,125400,4505549760,3895,3890,3895,3885,8201
20240903,125300,4473666410,3890,3905,3905,3890,1204
20240903,125200,4468974930,3905,3905,3905,3900,41
20240903,125100,4468814930,3905,3905,3905,3905,176
20240903,125000,4468127650,3905,3910,3910,3905,45
20240903,124900,4467951900,3910,3910,3910,3910,258
20240903,124800,4466943120,3905,3910,3910,3905,526
20240903,124700,4464889085,3905,3910,3910,3905,16
20240903,124600,4464826545,3910,3900,3910,3895,182
20240903,124500,4464116785,3900,3900,3905,3900,53
20240903,124400,4463910075,3890,3890,3900,3890,601
20240903,124300,4461570185,3890,3900,3900,3890,887
20240903,124200,4458114785,3900,3890,3900,3885,1227
20240903,124100,4453330820,3900,3890,3900,3890,1963
20240903,124000,4445679745,3890,3890,3890,3885,1784
20240903,123900,4438748605,3890,3895,3895,3890,1972
20240903,123800,4431077425,3900,3900,3900,3900,487
20240903,123700,4429178125,3900,3895,3900,3885,3142
20240903,123600,4416945765,3895,3895,3895,3895,890
20240903,123500,4413479215,3900,3900,3900,3900,43
20240903,123400,4413311515,3900,3900,3900,3885,2025
20240903,123300,4405432090,3890,3905,3905,3890,8102
20240903,123200,4373841910,3905,3905,3910,3905,1243
20240903,123100,4368986720,3905,3910,3910,3905,10
20240903,123000,4368947635,3910,3905,3910,3905,2534
20240903,122900,4359042470,3910,3910,3915,3910,4127
20240903,122800,4342891420,3910,3910,3910,3910,1254
20240903,122700,4337988280,3910,3910,3910,3910,2249
20240903,122600,4329194690,3905,3905,3905,3905,248
20240903,122500,4328226250,3905,3910,3910,3905,503
20240903,122400,4326261865,3910,3915,3915,3905,675
20240903,122300,4323622945,3915,3910,3915,3905,206
20240903,122200,4322817055,3910,3915,3915,3910,4595
20240903,122100,4304833485,3905,3925,3925,3900,14526
20240903,122000,4248012570,3925,3930,3930,3925,427
20240903,121900,4246336570,3930,3930,3930,3930,100
20240903,121800,4245943570,3930,3925,3930,3920,1286
20240903,121700,4240898340,3930,3930,3930,3925,1671
20240903,121600,4234337340,3930,3935,3935,3930,2040
20240903,121500,4226319735,3935,3935,3940,3935,715
20240903,121400,4223502720,3930,3940,3940,3930,203
20240903,121300,4222702930,3940,3935,3940,3935,2
20240903,121200,4222695055,3935,3930,3935,3930,1511
20240903,121100,4216750695,3930,3930,3930,3930,302
20240903,121000,4215563835,3935,3930,3935,3930,391
20240903,120900,4214026080,3935,3935,3935,3935,810
20240903,120800,4210838730,3935,3935,3935,3935,230
20240903,120700,4209933680,3935,3940,3940,3935,211
20240903,120600,4209102590,3940,3940,3940,3940,788
20240903,120500,4205997870,3940,3940,3940,3940,898
20240903,120400,4202459750,3940,3940,3945,3940,466
20240903,120300,4200621510,3940,3935,3940,3935,105
20240903,120200,4200208065,3935,3930,3935,3930,489
20240903,120100,4198286035,3925,3935,3935,3925,6818
20240903,120000,4171487330,3940,3940,3945,3940,7434
20240903,115900,4142197350,3940,3945,3945,3940,26
20240903,115800,4142094905,3945,3945,3945,3945,1022
20240903,115700,4138063115,3945,3945,3945,3945,6
20240903,115600,4138039445,3950,3945,3950,3945,130
20240903,115500,4137526375,3945,3950,3950,3945,462
20240903,115400,4135703250,3950,3945,3950,3945,942
20240903,115300,4131986060,3945,3945,3945,3945,400
20240903,115200,4130408060,3945,3950,3950,3945,165
20240903,115100,4129756875,3950,3950,3950,3950,869
20240903,115000,4126324325,3950,3950,3950,3950,573
20240903,114900,4124060975,3950,3945,3950,3945,810
20240903,114800,4120861480,3950,3950,3950,3945,5582
20240903,114700,4098832745,3950,3955,3955,3950,112
20240903,114600,4098390340,3955,3955,3955,3955,4988
20240903,114500,4078662800,3965,3955,3965,3955,277
20240903,114400,4077566265,3955,3955,3955,3955,5
20240903,114300,4077546490,3955,3945,3955,3945,308
20240903,114200,4076329955,3945,3940,3950,3940,1944
20240903,114100,4068656305,3940,3955,3955,3940,6609
20240903,114000,4042569545,3955,3960,3960,3955,1666
20240903,113900,4035980435,3960,3960,3960,3960,2550
20240903,113800,4025882435,3960,3960,3960,3955,1434
20240903,113700,4020209775,3960,3960,3960,3960,1
20240903,113600,4020205815,3965,3960,3965,3960,714
20240903,113500,4017376875,3965,3965,3965,3965,4
20240903,113400,4017361015,3970,3965,3970,3960,26
20240903,113300,4017257960,3960,3960,3970,3960,1068
20240903,113200,4013027175,3960,3960,3960,3960,28
20240903,113100,4012916295,3960,3960,3960,3960,870
20240903,113000,4009471095,3960,3960,3960,3960,5
20240903,112900,4009451295,3960,3960,3960,3955,3045
20240903,112800,3997401830,3960,3960,3960,3960,0
20240903,112700,3997401830,3960,3960,3960,3960,53
20240903,112600,3997191950,3960,3970,3970,3960,2819
20240903,112500,3986027780,3975,3975,3975,3975,990
20240903,112400,3982092530,3970,3970,3970,3960,3720
20240903,112300,3967339565,3970,3980,3980,3965,3502
20240903,112200,3953432605,3980,3980,3980,3980,426
20240903,112100,3951737125,3980,3985,3985,3980,328
20240903,112000,3950431185,3990,3975,3990,3970,1024
20240903,111900,3946346400,3990,3970,3990,3970,3367
20240903,111800,3932953555,3970,3990,3990,3970,251
20240903,111700,3931956070,3985,3985,3985,3985,471
20240903,111600,3930079135,3980,3975,3980,3975,668
20240903,111500,3927420590,3970,3970,3970,3970,1000
20240903,111400,3923450590,3975,3965,3980,3965,4447
20240903,111300,3905798780,3965,3975,3975,3960,6520
20240903,111200,3879907300,3975,3975,3975,3975,0
20240903,111100,3879907300,3975,3975,3975,3975,544
20240903,111000,3877744900,3975,3980,3980,3975,792
20240903,110900,3874595770,3980,3985,3990,3975,1053
20240903,110800,3870398370,3985,3980,3985,3980,638
20240903,110700,3867856130,3980,3990,3990,3980,3293
20240903,110600,3854726950,3985,3990,3990,3985,5759
20240903,110500,3831757540,3990,3985,3990,3985,717
20240903,110400,3828899295,3975,3985,3990,3975,3780
20240903,110300,3813843535,3985,3985,3985,3980,760
20240903,110200,3810816490,3985,3990,3990,3985,1837
20240903,110100,3803486910,3990,3995,3995,3990,1040
20240903,110000,3799332215,3995,4000,4000,3995,2775
20240903,105900,3788245120,4005,4005,4005,4000,1036
20240903,105800,3784095970,4005,4000,4005,4000,42
20240903,105700,3783927785,3995,3995,3995,3995,1671
20240903,105600,3777252140,4000,3990,4000,3990,934
20240903,105500,3773522030,3990,3990,3990,3990,935
20240903,105400,3769791380,3990,4000,4000,3990,1214
20240903,105300,3764941330,4000,3990,4000,3990,1000
20240903,105200,3760946440,3995,4000,4000,3995,1371
20240903,105100,3755464410,3995,3985,3995,3980,4426
20240903,105000,3737823895,3980,3995,4000,3980,4095
20240903,104900,3721470400,4000,4020,4020,3995,7334
20240903,104800,3692137330,4005,3995,4020,3990,14505
20240903,104700,3633991440,3990,3990,3995,3980,3785
20240903,104600,3618892910,3980,3990,3995,3975,3265
20240903,104500,3605876955,3980,4000,4000,3980,6787
20240903,104400,3578807555,3990,4000,4000,3990,579
20240903,104300,3576493195,3990,4000,4000,3990,2848
20240903,104200,3565114305,3990,3995,4000,3990,901
20240903,104100,3561517840,3990,3995,3995,3990,320
20240903,104000,3560240080,3990,4000,4000,3990,633
20240903,103900,3557712140,3990,3975,4005,3975,9287
20240903,103800,3520643330,3975,3975,3990,3965,5917
20240903,103700,3497096575,3970,3965,3970,3965,177
20240903,103600,3496394685,3965,3975,3980,3965,6460
20240903,103500,3470766220,3975,3975,3975,3975,1482
20240903,103400,3464875270,3980,3980,3980,3980,451
20240903,103300,3463080290,3980,3985,3985,3980,1028
20240903,103200,3458988820,3985,3980,3990,3980,239
20240903,103100,3458037585,3975,3990,3990,3975,10398
20240903,103000,3416654195,3990,3995,3995,3990,1039
20240903,102900,3412505595,3995,4000,4000,3995,6695
20240903,102800,3385754145,4000,4005,4005,4000,3298
20240903,102700,3372555225,4005,4005,4010,4000,7870
20240903,102600,3341055885,4010,4005,4015,4000,3487
20240903,102500,3327079775,4015,3995,4015,3995,3410
20240903,102400,3313412630,4005,4000,4010,3995,4023
20240903,102300,3297304880,4010,4005,4010,3995,2903
20240903,102200,3285686825,4010,3995,4020,3995,6349
20240903,102100,3260222510,4000,3965,4000,3965,6683
20240903,102000,3233567550,3980,3965,3980,3950,16875
20240903,101900,3166701045,3965,3975,3975,3965,10221
20240903,101800,3126120200,3975,3975,3975,3970,3184
20240903,101700,3113467455,3975,3975,3975,3975,189
20240903,101600,3112716180,3975,3980,3980,3975,4166
20240903,101500,3096135505,3980,3980,3985,3980,2701
20240903,101400,3085385475,3980,3980,3985,3980,744
20240903,101300,3082423895,3980,3985,3985,3980,3040
20240903,101200,3070311850,3985,3990,3990,3985,262
20240903,101100,3069267090,3995,4000,4000,3985,2376
20240903,101000,3059785430,4000,4005,4010,4000,2410
20240903,100900,3050140975,4005,4010,4010,4000,794
20240903,100800,3046962115,4010,4010,4010,4010,271
20240903,100700,3045875405,4010,4005,4010,4000,2027
20240903,100600,3037750015,4000,4005,4010,4000,466
20240903,100500,3035883665,4000,3990,4000,3990,2699
20240903,100400,3025099235,3985,3985,3985,3985,473
20240903,100300,3023214330,3985,3985,3985,3985,2446
20240903,100200,3013467020,3990,3995,3995,3990,1584
20240903,100100,3007146005,3995,3990,3995,3990,607
20240903,100000,3004723755,3990,3990,3995,3985,5060
20240903,095900,2984537120,3985,3985,3990,3985,374
20240903,095800,2983046450,3985,3990,3990,3985,2167
20240903,095700,2974408955,3985,3985,3990,3985,397
20240903,095600,2972826160,3990,3995,3995,3990,2896
20240903,095500,2961269845,3995,3995,4000,3990,3877
20240903,095400,2945782855,3995,3995,3995,3995,842
20240903,095300,2942419065,3995,4000,4000,3995,946
20240903,095200,2938638350,4000,4000,4000,4000,3234
20240903,095100,2925702350,4000,4000,4005,4000,6834
20240903,095000,2898364670,4005,4010,4015,4000,3201
20240903,094900,2885543045,4005,4020,4020,4005,14570
20240903,094800,2827077380,4015,4030,4030,4015,8187
20240903,094700,2794169120,4020,4015,4030,4010,3876
20240903,094600,2778583445,4010,4025,4025,4010,5256
20240903,094500,2757468055,4015,4020,4025,4010,1648
20240903,094400,2750852985,4010,4020,4025,4010,4919
20240903,094300,2731075755,4015,4015,4025,4010,773
20240903,094200,2727968475,4010,4030,4030,4010,3419
20240903,094100,2714207535,4025,4030,4030,4020,14844
20240903,094000,2654480285,4025,3995,4030,3990,16822
20240903,093900,2587084320,3995,4005,4010,3995,4689
20240903,093800,2568322055,4005,4020,4025,4005,6839
20240903,093700,2540865275,4025,4045,4050,4025,9531
20240903,093600,2502372290,4045,4035,4050,4030,12638
20240903,093500,2451295920,4030,4045,4055,4025,38962
20240903,093400,2293915425,4045,4040,4055,4030,50814
20240903,093300,2088361225,4040,4010,4040,4005,19552
20240903,093200,2009685380,4005,4000,4015,4000,8195
20240903,093100,1976845340,4010,3990,4010,3985,10780
20240903,093000,1933774630,3985,3990,3990,3980,2188
20240903,092900,1925055050,3990,4000,4010,3990,8153
20240903,092800,1892438650,4000,3995,4005,3995,3812
20240903,092700,1877189045,3995,3975,3995,3975,6758
20240903,092600,1850227500,3975,3955,3975,3955,6279
20240903,092500,1825341200,3960,3970,3970,3960,7498
20240903,092400,1795614185,3970,3975,3975,3965,2618
20240903,092300,1785219435,3975,4000,4000,3975,7431
20240903,092200,1755565230,4000,3995,4000,3990,8770
20240903,092100,1720511340,3995,4000,4005,3985,4366
20240903,092000,1703069215,4000,4020,4020,4000,3561
20240903,091900,1688794015,4020,3995,4020,3985,9419
20240903,091800,1651098610,3995,3985,3995,3980,2547
20240903,091700,1640947120,3980,3960,3980,3960,5746
20240903,091600,1618153785,3960,3980,3980,3960,8405
20240903,091500,1584790415,3980,3980,3985,3980,981
20240903,091400,1580884015,3985,3965,3995,3965,16977
20240903,091300,1513348300,3965,3975,3980,3965,6633
20240903,091200,1487013225,3955,3970,3975,3950,19006
20240903,091100,1411793930,3975,3985,3995,3965,15276
20240903,091000,1351015170,3990,3955,3995,3955,11404
20240903,090900,1305737810,3955,3965,3965,3935,20520
20240903,090800,1224749900,3965,4010,4015,3965,23168
20240903,090700,1132219955,4015,4020,4025,4000,20807
20240903,090600,1048670375,4025,4010,4030,4005,25372
20240903,090500,946675930,4020,3950,4030,3930,33543
20240903,090400,813315255,3950,3965,3990,3950,12270
20240903,090300,764691965,3965,4000,4000,3960,25150
20240903,090200,664737570,3990,4015,4025,3990,18808
20240903,090100,589456155,4015,4045,4045,4005,48055
20240903,090000,396059250,4045,3940,4060,3935,97681