KissMeData/073570/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,194700,43896947945,2940,2940,2940,2940,136110
20240902,194600,43896947945,2940,2940,2940,2940,0
20240902,194500,43896947945,2940,2940,2940,2940,0
20240902,194400,43896947945,2940,2940,2940,2940,0
20240902,194300,43896947945,2940,2940,2940,2940,0
20240902,194200,43896947945,2940,2940,2940,2940,0
20240902,194100,43896947945,2940,2940,2940,2940,0
20240902,194000,43896947945,2940,2940,2940,2940,0
20240902,193900,43896947945,2940,2940,2940,2940,0
20240902,193800,43896947945,2940,2940,2940,2940,0
20240902,193700,43896947945,2940,2940,2940,2940,0
20240902,193600,43896947945,2940,2940,2940,2940,0
20240902,193500,43896947945,2940,2940,2940,2940,0
20240902,193400,43896947945,2940,2940,2940,2940,0
20240902,193300,43896947945,2940,2940,2940,2940,0
20240902,193200,43896947945,2940,2940,2940,2940,0
20240902,193100,43896947945,2940,2940,2940,2940,0
20240902,193000,43896947945,2940,2940,2940,2940,0
20240902,192900,43896947945,2940,2940,2940,2940,0
20240902,192800,43896947945,2940,2940,2940,2940,0
20240902,192700,43896947945,2940,2940,2940,2940,0
20240902,192600,43896947945,2940,2940,2940,2940,0
20240902,192500,43896947945,2940,2940,2940,2940,0
20240902,192400,43896947945,2940,2940,2940,2940,0
20240902,192300,43896947945,2940,2940,2940,2940,0
20240902,192200,43896947945,2940,2940,2940,2940,0
20240902,192100,43896947945,2940,2940,2940,2940,0
20240902,192000,43896947945,2940,2940,2940,2940,0
20240902,191900,43896947945,2940,2940,2940,2940,0
20240902,191800,43896947945,2940,2940,2940,2940,0
20240902,191700,43896947945,2940,2940,2940,2940,136110
20240902,191600,43896947945,2940,2940,2940,2940,0
20240902,191500,43896947945,2940,2940,2940,2940,0
20240902,191400,43896947945,2940,2940,2940,2940,0
20240902,191300,43896947945,2940,2940,2940,2940,0
20240902,191200,43896947945,2940,2940,2940,2940,0
20240902,191100,43896947945,2940,2940,2940,2940,0
20240902,191000,43896947945,2940,2940,2940,2940,0
20240902,190900,43896947945,2940,2940,2940,2940,0
20240902,190800,43896947945,2940,2940,2940,2940,0
20240902,190700,43896947945,2940,2940,2940,2940,0
20240902,190600,43896947945,2940,2940,2940,2940,0
20240902,190500,43896947945,2940,2940,2940,2940,0
20240902,190400,43896947945,2940,2940,2940,2940,0
20240902,190300,43896947945,2940,2940,2940,2940,0
20240902,190200,43896947945,2940,2940,2940,2940,0
20240902,190100,43896947945,2940,2940,2940,2940,0
20240902,190000,43896947945,2940,2940,2940,2940,0
20240902,185900,43896947945,2940,2940,2940,2940,0
20240902,185800,43896947945,2940,2940,2940,2940,0
20240902,185700,43896947945,2940,2940,2940,2940,0
20240902,185600,43896947945,2940,2940,2940,2940,0
20240902,185500,43896947945,2940,2940,2940,2940,0
20240902,185400,43896947945,2940,2940,2940,2940,0
20240902,185300,43896947945,2940,2940,2940,2940,0
20240902,185200,43896947945,2940,2940,2940,2940,0
20240902,185100,43896947945,2940,2940,2940,2940,0
20240902,185000,43896947945,2940,2940,2940,2940,0
20240902,184900,43896947945,2940,2940,2940,2940,0
20240902,184800,43896947945,2940,2940,2940,2940,0
20240902,184700,43896947945,2940,2940,2940,2940,136110
20240902,184600,43896947945,2940,2940,2940,2940,0
20240902,184500,43896947945,2940,2940,2940,2940,0
20240902,184400,43896947945,2940,2940,2940,2940,0
20240902,184300,43896947945,2940,2940,2940,2940,0
20240902,184200,43896947945,2940,2940,2940,2940,0
20240902,184100,43896947945,2940,2940,2940,2940,0
20240902,184000,43896947945,2940,2940,2940,2940,0
20240902,183900,43896947945,2940,2940,2940,2940,0
20240902,183800,43896947945,2940,2940,2940,2940,0
20240902,183700,43896947945,2940,2940,2940,2940,0
20240902,183600,43896947945,2940,2940,2940,2940,0
20240902,183500,43896947945,2940,2940,2940,2940,0
20240902,183400,43896947945,2940,2940,2940,2940,0
20240902,183300,43896947945,2940,2940,2940,2940,0
20240902,183200,43896947945,2940,2940,2940,2940,0
20240902,183100,43896947945,2940,2940,2940,2940,0
20240902,183000,43896947945,2940,2940,2940,2940,0
20240902,182900,43896947945,2940,2940,2940,2940,0
20240902,182800,43896947945,2940,2940,2940,2940,0
20240902,182700,43896947945,2940,2940,2940,2940,0
20240902,182600,43896947945,2940,2940,2940,2940,0
20240902,182500,43896947945,2940,2940,2940,2940,0
20240902,182400,43896947945,2940,2940,2940,2940,0
20240902,182300,43896947945,2940,2940,2940,2940,0
20240902,182200,43896947945,2940,2940,2940,2940,0
20240902,182100,43896947945,2940,2940,2940,2940,0
20240902,182000,43896947945,2940,2940,2940,2940,0
20240902,181900,43896947945,2940,2940,2940,2940,0
20240902,181800,43896947945,2940,2940,2940,2940,0
20240902,181700,43896947945,2940,2940,2940,2940,136110
20240902,181600,43896947945,2940,2940,2940,2940,0
20240902,181500,43896947945,2940,2940,2940,2940,0
20240902,181400,43896947945,2940,2940,2940,2940,0
20240902,181300,43896947945,2940,2940,2940,2940,0
20240902,181200,43896947945,2940,2940,2940,2940,0
20240902,181100,43896947945,2940,2940,2940,2940,0
20240902,181000,43896947945,2940,2940,2940,2940,0
20240902,180900,43896947945,2940,2940,2940,2940,0
20240902,180800,43896947945,2940,2940,2940,2940,0
20240902,180700,43896947945,2940,2940,2940,2940,0
20240902,180600,43896947945,2940,2940,2940,2940,0
20240902,180500,43896947945,2940,2940,2940,2940,0
20240902,180400,43896947945,2940,2940,2940,2940,0
20240902,180300,43896947945,2940,2940,2940,2940,0
20240902,180200,43896947945,2940,2940,2940,2940,0
20240902,180100,43896947945,2940,2940,2940,2940,0
20240902,180000,43896947945,2940,2940,2940,2940,0
20240902,175900,43896947945,2940,2940,2940,2940,0
20240902,175800,43896947945,2940,2940,2940,2940,0
20240902,175700,43896947945,2940,2940,2940,2940,0
20240902,175600,43896947945,2940,2940,2940,2940,0
20240902,175500,43896947945,2940,2940,2940,2940,0
20240902,175400,43896947945,2940,2940,2940,2940,0
20240902,175300,43896947945,2940,2940,2940,2940,0
20240902,175200,43896947945,2940,2940,2940,2940,0
20240902,175100,43896947945,2940,2940,2940,2940,0
20240902,175000,43896947945,2940,2940,2940,2940,0
20240902,174900,43896947945,2940,2940,2940,2940,0
20240902,174800,43896947945,2940,2940,2940,2940,0
20240902,174700,43896947945,2940,2940,2940,2940,136110
20240902,174600,43896947945,2940,2940,2940,2940,0
20240902,174500,43896947945,2940,2940,2940,2940,0
20240902,174400,43896947945,2940,2940,2940,2940,0
20240902,174300,43896947945,2940,2940,2940,2940,0
20240902,174200,43896947945,2940,2940,2940,2940,0
20240902,174100,43896947945,2940,2940,2940,2940,0
20240902,174000,43896947945,2940,2940,2940,2940,0
20240902,173900,43896947945,2940,2940,2940,2940,0
20240902,173800,43896947945,2940,2940,2940,2940,0
20240902,173700,43896947945,2940,2940,2940,2940,0
20240902,173600,43896947945,2940,2940,2940,2940,0
20240902,173500,43896947945,2940,2940,2940,2940,0
20240902,173400,43896947945,2940,2940,2940,2940,0
20240902,173300,43896947945,2940,2940,2940,2940,0
20240902,173200,43896947945,2940,2940,2940,2940,0
20240902,173100,43896947945,2940,2940,2940,2940,0
20240902,173000,43896947945,2940,2940,2940,2940,0
20240902,172900,43896947945,2940,2940,2940,2940,0
20240902,172800,43896947945,2940,2940,2940,2940,0
20240902,172700,43896947945,2940,2940,2940,2940,0
20240902,172600,43896947945,2940,2940,2940,2940,0
20240902,172500,43896947945,2940,2940,2940,2940,0
20240902,172400,43896947945,2940,2940,2940,2940,0
20240902,172300,43896947945,2940,2940,2940,2940,0
20240902,172200,43896947945,2940,2940,2940,2940,0
20240902,172100,43896947945,2940,2940,2940,2940,0
20240902,172000,43896947945,2940,2940,2940,2940,0
20240902,171900,43896947945,2940,2940,2940,2940,0
20240902,171800,43896947945,2940,2940,2940,2940,0
20240902,171700,43896947945,2940,2940,2940,2940,136110
20240902,171600,43896947945,2940,2940,2940,2940,0
20240902,171500,43896947945,2940,2940,2940,2940,0
20240902,171400,43896947945,2940,2940,2940,2940,0
20240902,171300,43896947945,2940,2940,2940,2940,0
20240902,171200,43896947945,2940,2940,2940,2940,0
20240902,171100,43896947945,2940,2940,2940,2940,0
20240902,171000,43896947945,2940,2940,2940,2940,0
20240902,170900,43896947945,2940,2940,2940,2940,0
20240902,170800,43896947945,2940,2940,2940,2940,0
20240902,170700,43896947945,2940,2940,2940,2940,0
20240902,170600,43896947945,2940,2940,2940,2940,0
20240902,170500,43896947945,2940,2940,2940,2940,0
20240902,170400,43896947945,2940,2940,2940,2940,0
20240902,170300,43896947945,2940,2940,2940,2940,0
20240902,170200,43896947945,2940,2940,2940,2940,0
20240902,170100,43896947945,2940,2940,2940,2940,0
20240902,170000,43896947945,2940,2940,2940,2940,0
20240902,165900,43896947945,2940,2940,2940,2940,0
20240902,165800,43896947945,2940,2940,2940,2940,0
20240902,165700,43896947945,2940,2940,2940,2940,0
20240902,165600,43896947945,2940,2940,2940,2940,0
20240902,165500,43896947945,2940,2940,2940,2940,0
20240902,165400,43896947945,2940,2940,2940,2940,0
20240902,165300,43896947945,2940,2940,2940,2940,0
20240902,165200,43896947945,2940,2940,2940,2940,0
20240902,165100,43896947945,2940,2940,2940,2940,0
20240902,165000,43896947945,2940,2940,2940,2940,0
20240902,164900,43896947945,2940,2940,2940,2940,0
20240902,164800,43896947945,2940,2940,2940,2940,0
20240902,164700,43896947945,2940,2940,2940,2940,136110
20240902,164600,43896947945,2940,2940,2940,2940,0
20240902,164500,43896947945,2940,2940,2940,2940,0
20240902,164400,43896947945,2940,2940,2940,2940,0
20240902,164300,43896947945,2940,2940,2940,2940,0
20240902,164200,43896947945,2940,2940,2940,2940,0
20240902,164100,43896947945,2940,2940,2940,2940,0
20240902,164000,43896947945,2940,2940,2940,2940,0
20240902,163900,43896947945,2940,2940,2940,2940,0
20240902,163800,43896947945,2940,2940,2940,2940,0
20240902,163700,43896947945,2940,2940,2940,2940,0
20240902,163600,43896947945,2940,2940,2940,2940,0
20240902,163500,43896947945,2940,2940,2940,2940,0
20240902,163400,43896947945,2940,2940,2940,2940,0
20240902,163300,43896947945,2940,2940,2940,2940,0
20240902,163200,43896947945,2940,2940,2940,2940,0
20240902,163100,43896947945,2940,2940,2940,2940,0
20240902,163000,43896947945,2940,2940,2940,2940,0
20240902,162900,43896947945,2940,2940,2940,2940,0
20240902,162800,43896947945,2940,2940,2940,2940,0
20240902,162700,43896947945,2940,2940,2940,2940,0
20240902,162600,43896947945,2940,2940,2940,2940,0
20240902,162500,43896947945,2940,2940,2940,2940,0
20240902,162400,43896947945,2940,2940,2940,2940,0
20240902,162300,43896947945,2940,2940,2940,2940,0
20240902,162200,43896947945,2940,2940,2940,2940,0
20240902,162100,43896947945,2940,2940,2940,2940,0
20240902,162000,43896947945,2940,2940,2940,2940,0
20240902,161900,43896947945,2940,2940,2940,2940,0
20240902,161800,43896947945,2940,2940,2940,2940,0
20240902,161700,43896947945,2940,2940,2940,2940,136110
20240902,161600,43896947945,2940,2940,2940,2940,0
20240902,161500,43896947945,2940,2940,2940,2940,0
20240902,161400,43896947945,2940,2940,2940,2940,0
20240902,161300,43896947945,2940,2940,2940,2940,0
20240902,161200,43896947945,2940,2940,2940,2940,0
20240902,161100,43896947945,2940,2940,2940,2940,0
20240902,161000,43896947945,2940,2940,2940,2940,0
20240902,160900,43896947945,2940,2940,2940,2940,0
20240902,160800,43896947945,2940,2940,2940,2940,0
20240902,160700,43896947945,2940,2940,2940,2940,0
20240902,160600,43896947945,2940,2940,2940,2940,0
20240902,160500,43896947945,2940,2940,2940,2940,0
20240902,160400,43896947945,2940,2940,2940,2940,0
20240902,160300,43896947945,2940,2940,2940,2940,0
20240902,160200,43896947945,2940,2940,2940,2940,0
20240902,160100,43896947945,2940,2940,2940,2940,0
20240902,160000,43896947945,2940,2940,2940,2940,0
20240902,155900,43896947945,2940,2940,2940,2940,0
20240902,155800,43896947945,2940,2940,2940,2940,0
20240902,155700,43896947945,2940,2940,2940,2940,0
20240902,155600,43896947945,2940,2940,2940,2940,0
20240902,155500,43896947945,2940,2940,2940,2940,0
20240902,155400,43896947945,2940,2940,2940,2940,0
20240902,155300,43896947945,2940,2940,2940,2940,0
20240902,155200,43896947945,2940,2940,2940,2940,0
20240902,155100,43896947945,2940,2940,2940,2940,0
20240902,155000,43896947945,2940,2940,2940,2940,0
20240902,154900,43896947945,2940,2940,2940,2940,0
20240902,154800,43896947945,2940,2940,2940,2940,0
20240902,154700,43896947945,2940,2940,2940,2940,136110
20240902,154600,43896947945,2940,2940,2940,2940,0
20240902,154500,43896947945,2940,2940,2940,2940,0
20240902,154400,43896947945,2940,2940,2940,2940,0
20240902,154300,43896947945,2940,2940,2940,2940,0
20240902,154200,43896947945,2940,2940,2940,2940,0
20240902,154100,43896947945,2940,2940,2940,2940,0
20240902,154000,43896947945,2940,2940,2940,2940,0
20240902,153900,43896947945,2940,2940,2940,2940,0
20240902,153800,43896947945,2940,2940,2940,2940,0
20240902,153700,43896947945,2940,2940,2940,2940,0
20240902,153600,43896947945,2940,2940,2940,2940,0
20240902,153500,43896947945,2940,2940,2940,2940,0
20240902,153400,43896947945,2940,2940,2940,2940,0
20240902,153300,43896947945,2940,2940,2940,2940,0
20240902,153200,43896947945,2940,2940,2940,2940,0
20240902,153100,43896947945,2940,2940,2940,2940,0
20240902,153000,43896947945,2940,2940,2940,2940,136110
20240902,152900,43496784545,2950,2950,2950,2950,0
20240902,152800,43496784545,2950,2950,2950,2950,0
20240902,152700,43496784545,2950,2950,2950,2950,0
20240902,152600,43496784545,2950,2950,2950,2950,0
20240902,152500,43496784545,2950,2950,2950,2950,0
20240902,152400,43496784545,2950,2950,2950,2950,0
20240902,152300,43496784545,2950,2950,2950,2950,0
20240902,152200,43496784545,2950,2950,2950,2950,0
20240902,152100,43496784545,2950,2950,2950,2950,0
20240902,152000,43496784545,2950,2950,2950,2950,0
20240902,151900,43496784545,2950,2945,2960,2945,70505
20240902,151800,43288661365,2950,2935,2955,2930,65605
20240902,151700,43095986900,2940,2940,2950,2915,74020
20240902,151600,42878654880,2935,2895,2945,2890,117952
20240902,151500,42534786455,2895,2950,2955,2895,152558
20240902,151400,42089326300,2955,2980,2980,2930,124574
20240902,151300,41722111395,2980,2970,3000,2950,134862
20240902,151200,41321127670,2965,3000,3020,2965,161105
20240902,151100,40838962070,3000,3105,3105,2985,256543
20240902,151000,40059543090,3105,3110,3110,3100,34081
20240902,150900,39953749945,3110,3110,3110,3100,36089
20240902,150800,39841748050,3110,3105,3110,3100,15340
20240902,150700,39794104930,3105,3105,3110,3100,30290
20240902,150600,39700071485,3110,3105,3110,3095,23977
20240902,150500,39625693285,3110,3110,3120,3100,34759
20240902,150400,39517633550,3105,3120,3120,3095,45645
20240902,150300,39375639500,3120,3085,3130,3080,82917
20240902,150200,39117998400,3090,3125,3130,3085,110678
20240902,150100,38773836545,3125,3130,3135,3120,53568
20240902,150000,38606203715,3135,3135,3140,3125,83663
20240902,145900,38344142370,3135,3130,3140,3125,119023
20240902,145800,37971316435,3130,3110,3140,3105,257055
20240902,145700,37166914880,3110,3090,3115,3085,136918
20240902,145600,36742401075,3090,3090,3095,3085,75049
20240902,145500,36510494075,3090,3080,3090,3070,100787
20240902,145400,36199724860,3075,3045,3090,3030,218572
20240902,145300,35529468660,3045,3030,3050,3015,80369
20240902,145200,35285384810,3030,3000,3035,2995,79681
20240902,145100,35045095470,2995,2975,3005,2970,44962
20240902,145000,34910774055,2975,2975,2985,2970,18585
20240902,144900,34855475210,2975,2985,2985,2975,11378
20240902,144800,34821580340,2980,2980,2985,2970,16342
20240902,144700,34772915940,2980,2980,2985,2965,16382
20240902,144600,34724102510,2975,2960,2980,2955,49401
20240902,144500,34577622500,2960,3005,3005,2950,64231
20240902,144400,34386354680,3005,3010,3015,3000,21955
20240902,144300,34320344925,3015,3000,3015,3000,25025
20240902,144200,34245053590,3005,3000,3015,2985,47503
20240902,144100,34102729575,2995,3015,3020,2985,67616
20240902,144000,33899743955,3015,3040,3045,3015,44818
20240902,143900,33764143985,3040,3040,3055,3020,109868
20240902,143800,33430049435,3045,3040,3050,3025,38257
20240902,143700,33313990915,3040,3050,3055,3025,87159
20240902,143600,33048824115,3045,3005,3060,3000,212961
20240902,143500,32402099985,3000,2985,3005,2980,68839
20240902,143400,32195618195,2990,2945,3000,2940,54309
20240902,143300,32033889645,2945,2920,2945,2905,39798
20240902,143200,31917608400,2920,2950,2960,2920,43789
20240902,143100,31788656010,2950,2935,2960,2935,21027
20240902,143000,31726716550,2935,2935,2945,2915,35029
20240902,142900,31624056395,2930,2950,2960,2900,91284
20240902,142800,31356865420,2945,2995,2995,2945,34299
20240902,142700,31254939915,2990,2980,3000,2980,13776
20240902,142600,31213711335,2980,2970,3000,2970,52503
20240902,142500,31056828525,2970,2965,2985,2950,44523
20240902,142400,30924739430,2965,2970,2975,2955,36857
20240902,142300,30815538295,2970,2975,2990,2960,37173
20240902,142200,30705162980,2970,2990,2995,2970,49315
20240902,142100,30558203660,2990,3000,3015,2980,85563
20240902,142000,30301407350,3000,3000,3020,2995,86127
20240902,141900,30042357015,2995,2985,3000,2965,47740
20240902,141800,29900212930,2985,3010,3020,2980,97617
20240902,141700,29607617355,3010,2995,3035,2995,209071
20240902,141600,28977072000,3000,2970,3000,2960,95661
20240902,141500,28691732800,2970,2995,2995,2970,89814
20240902,141400,28423709415,2990,2965,3000,2960,156078
20240902,141300,27957912295,2965,2950,2965,2950,73263
20240902,141200,27741247925,2955,2935,2970,2935,101531
20240902,141100,27441612180,2940,2910,2950,2905,61367
20240902,141000,27261373320,2910,2935,2935,2890,71006
20240902,140900,27053827190,2930,2920,2940,2910,85559
20240902,140800,26803181750,2920,2870,2920,2870,70220
20240902,140700,26599579040,2865,2865,2865,2860,8418
20240902,140600,26575494510,2860,2865,2865,2860,4996
20240902,140500,26561197370,2865,2870,2880,2865,11668
20240902,140400,26527681265,2865,2885,2885,2865,3940
20240902,140300,26516356035,2890,2870,2890,2860,7744
20240902,140200,26494115970,2870,2865,2870,2850,16286
20240902,140100,26447612635,2865,2865,2870,2855,26427
20240902,140000,26372040980,2865,2865,2870,2860,10104
20240902,135900,26343090880,2865,2870,2875,2860,22441
20240902,135800,26278780220,2875,2900,2905,2870,21469
20240902,135700,26216819210,2905,2890,2905,2890,16762
20240902,135600,26168292755,2895,2905,2915,2890,36358
20240902,135500,26062904770,2915,2900,2925,2890,23058
20240902,135400,25995984275,2895,2915,2915,2885,41421
20240902,135300,25876017985,2900,2930,2950,2900,70185
20240902,135200,25670417305,2925,2920,2930,2910,29609
20240902,135100,25583915010,2920,2920,2930,2905,45665
20240902,135000,25450605350,2915,2890,2915,2890,52468
20240902,134900,25298332725,2890,2885,2890,2875,15765
20240902,134800,25252888695,2880,2885,2885,2875,6214
20240902,134700,25234992400,2885,2875,2890,2875,10436
20240902,134600,25204904825,2885,2875,2885,2870,8633
20240902,134500,25180078600,2875,2870,2880,2860,17018
20240902,134400,25131192840,2870,2865,2870,2860,6455
20240902,134300,25112706370,2870,2870,2870,2855,2509
20240902,134200,25105523065,2870,2870,2875,2855,12372
20240902,134100,25070068110,2870,2865,2870,2860,4756
20240902,134000,25056446695,2865,2850,2865,2845,14528
20240902,133900,25014889740,2850,2865,2880,2840,23501
20240902,133800,24947893545,2880,2880,2880,2855,30314
20240902,133700,24861105460,2880,2870,2885,2865,10155
20240902,133600,24831904260,2870,2870,2875,2870,6136
20240902,133500,24814293655,2870,2885,2890,2865,24413
20240902,133400,24744059440,2885,2890,2895,2885,9775
20240902,133300,24715831495,2885,2900,2910,2880,48431
20240902,133200,24575356485,2900,2885,2900,2875,15041
20240902,133100,24531938875,2885,2875,2895,2865,35089
20240902,133000,24430726710,2875,2855,2885,2850,24032
20240902,132900,24361906680,2860,2865,2880,2860,19606
20240902,132800,24305718830,2870,2885,2895,2865,29978
20240902,132700,24219308035,2885,2860,2885,2855,35487
20240902,132600,24117617245,2860,2860,2870,2850,21363
20240902,132500,24056534825,2860,2840,2870,2835,32241
20240902,132400,23964352185,2835,2865,2865,2830,45098
20240902,132300,23836048505,2865,2860,2865,2850,60273
20240902,132200,23664003905,2860,2880,2880,2860,21441
20240902,132100,23602613965,2875,2885,2890,2860,42054
20240902,132000,23481717975,2880,2865,2895,2860,33261
20240902,131900,23386141925,2865,2900,2900,2865,30842
20240902,131800,23297273690,2900,2870,2900,2870,24824
20240902,131700,23225628065,2865,2865,2880,2860,13770
20240902,131600,23186147630,2870,2865,2885,2860,26719
20240902,131500,23109509820,2865,2885,2890,2860,35232
20240902,131400,23008369810,2885,2890,2890,2870,23309
20240902,131300,22941281540,2885,2880,2900,2870,47992
20240902,131200,22802851670,2885,2885,2890,2865,68314
20240902,131100,22606325405,2880,2915,2915,2875,67170
20240902,131000,22412041775,2915,2930,2945,2905,62611
20240902,130900,22228796415,2930,2905,2960,2895,115128
20240902,130800,21890781410,2900,2895,2915,2885,97044
20240902,130700,21609109950,2895,2950,2970,2835,278844
20240902,130600,20798940215,2955,2980,2985,2935,201821
20240902,130500,20201843520,2980,3015,3020,2970,244969
20240902,130400,19466108550,3005,3005,3005,3005,0
20240902,130300,19466108550,3005,2970,3005,2960,219491
20240902,130200,18809248420,2975,2940,2980,2930,222229
20240902,130100,18151767610,2940,2890,2945,2890,134912
20240902,130000,17757968820,2890,2865,2895,2865,44226
20240902,125900,17630581155,2865,2885,2890,2865,19960
20240902,125800,17573282950,2885,2855,2895,2850,54332
20240902,125700,17417301900,2855,2870,2880,2855,55986
20240902,125600,17256465580,2875,2880,2880,2840,76311
20240902,125500,17038490980,2875,2905,2905,2870,77005
20240902,125400,16816302790,2900,2920,2920,2900,83594
20240902,125300,16573136710,2920,2905,2940,2900,255723
20240902,125200,15825111355,2905,2870,2910,2845,97558
20240902,125100,15544329795,2870,2900,2900,2850,194549
20240902,125000,14983784665,2895,2865,2900,2855,347459
20240902,124900,13983406925,2860,2830,2865,2810,178492
20240902,124800,13476354250,2825,2795,2830,2790,86253
20240902,124700,13233714735,2800,2795,2805,2790,45092
20240902,124600,13107522735,2790,2810,2810,2785,61332
20240902,124500,12936048290,2810,2780,2815,2775,157774
20240902,124400,12494832685,2780,2775,2780,2765,22736
20240902,124300,12431732935,2770,2765,2780,2760,13727
20240902,124200,12393753725,2785,2790,2790,2765,55702
20240902,124100,12238844790,2790,2780,2795,2770,81665
20240902,124000,12011400455,2780,2725,2780,2725,74384
20240902,123900,11805566805,2740,2750,2750,2720,11319
20240902,123800,11774579855,2745,2755,2760,2745,9769
20240902,123700,11747690940,2755,2745,2755,2735,14004
20240902,123600,11709221360,2745,2745,2750,2710,21528
20240902,123500,11650399440,2745,2760,2760,2745,18563
20240902,123400,11599277400,2755,2765,2765,2755,41819
20240902,123300,11483750430,2765,2740,2765,2730,64999
20240902,123200,11305250190,2735,2730,2735,2720,14075
20240902,123100,11266826910,2730,2720,2730,2705,2928
20240902,123000,11258874290,2720,2730,2740,2720,31433
20240902,122900,11172981880,2725,2715,2730,2705,12345
20240902,122800,11139428450,2715,2715,2720,2700,8982
20240902,122700,11115038245,2715,2695,2715,2690,18625
20240902,122600,11064686145,2695,2685,2695,2685,2842
20240902,122500,11057040005,2690,2675,2695,2675,4683
20240902,122400,11044495155,2675,2685,2685,2675,4814
20240902,122300,11031595710,2680,2695,2695,2675,7910
20240902,122200,11010369955,2695,2690,2695,2680,10331
20240902,122100,10982617735,2680,2690,2690,2680,3825
20240902,122000,10972341810,2680,2690,2695,2670,13308
20240902,121900,10936591670,2695,2690,2700,2685,7033
20240902,121800,10917648555,2700,2675,2700,2675,9985
20240902,121700,10890787850,2680,2660,2685,2660,8382
20240902,121600,10868318780,2670,2685,2690,2660,22967
20240902,121500,10806959695,2690,2675,2695,2675,7702
20240902,121400,10786257190,2685,2680,2695,2675,22250
20240902,121300,10726558920,2690,2685,2695,2675,6352
20240902,121200,10709518260,2695,2685,2695,2680,6651
20240902,121100,10691643275,2690,2680,2690,2680,813
20240902,121000,10689461875,2685,2690,2690,2685,3190
20240902,120900,10680896030,2690,2685,2690,2685,2457
20240902,120800,10674298875,2685,2685,2690,2680,4177
20240902,120700,10663086305,2685,2685,2690,2680,4081
20240902,120600,10652145100,2685,2685,2690,2685,2142
20240902,120500,10646391635,2685,2690,2690,2685,3372
20240902,120400,10637334785,2690,2690,2690,2685,2435
20240902,120300,10630784865,2690,2685,2695,2685,3887
20240902,120200,10620330140,2680,2680,2690,2680,3719
20240902,120100,10610355410,2680,2680,2690,2675,8804
20240902,120000,10586746895,2680,2705,2705,2680,10254
20240902,115900,10559189100,2705,2690,2705,2690,5847
20240902,115800,10543432500,2690,2695,2700,2685,9217
20240902,115700,10518614865,2700,2720,2730,2695,12929
20240902,115600,10483585615,2730,2735,2740,2720,7540
20240902,115500,10463004885,2720,2730,2740,2720,12865
20240902,115400,10427873640,2725,2730,2735,2720,3600
20240902,115300,10418054115,2735,2735,2740,2720,11221
20240902,115200,10387412830,2735,2720,2735,2715,13648
20240902,115100,10350230540,2730,2720,2735,2720,6538
20240902,115000,10332406870,2720,2735,2750,2715,22561
20240902,114900,10270969570,2750,2745,2765,2725,50034
20240902,114800,10133551420,2760,2705,2770,2705,118310
20240902,114700,9808914180,2705,2715,2720,2695,13662
20240902,114600,9771903565,2715,2720,2720,2710,24963
20240902,114500,9704147190,2720,2710,2720,2710,23086
20240902,114400,9641447445,2710,2700,2710,2700,25596
20240902,114300,9572233060,2695,2700,2700,2695,744
20240902,114200,9570225190,2705,2705,2705,2700,9324
20240902,114100,9545018745,2705,2680,2705,2675,30559
20240902,114000,9462594240,2690,2675,2690,2675,3565
20240902,113900,9453030580,2675,2685,2685,2675,19
20240902,113800,9452979625,2685,2680,2685,2670,1039
20240902,113700,9450198360,2680,2675,2685,2665,2882
20240902,113600,9442489115,2675,2685,2685,2675,3897
20240902,113500,9432032630,2690,2685,2695,2685,2756
20240902,113400,9424621640,2685,2685,2690,2670,4679
20240902,113300,9412045035,2690,2685,2690,2675,3556
20240902,113200,9402501435,2685,2670,2690,2670,5815
20240902,113100,9386918740,2670,2660,2675,2660,1287
20240902,113000,9383482275,2670,2660,2670,2660,2382
20240902,112900,9377126890,2660,2670,2670,2660,880
20240902,112800,9374782530,2665,2670,2670,2665,2123
20240902,112700,9369117980,2680,2695,2695,2680,3132
20240902,112600,9360708340,2695,2660,2695,2635,30978
20240902,112500,9278295815,2660,2670,2675,2660,1526
20240902,112400,9274231965,2675,2650,2675,2650,8224
20240902,112300,9252295220,2665,2670,2670,2650,6709
20240902,112200,9234446385,2670,2670,2675,2665,1182
20240902,112100,9231290610,2675,2670,2675,2670,1438
20240902,112000,9227451065,2670,2675,2675,2670,1009
20240902,111900,9224756990,2675,2670,2675,2665,3011
20240902,111800,9216718670,2665,2670,2670,2655,3846
20240902,111700,9206465815,2665,2650,2670,2650,5395
20240902,111600,9192111485,2665,2650,2665,2650,3461
20240902,111500,9182928650,2660,2665,2670,2650,5600
20240902,111400,9168075325,2670,2665,2670,2650,2513
20240902,111300,9161385140,2650,2665,2665,2650,1136
20240902,111200,9158372080,2665,2660,2665,2650,5585
20240902,111100,9143555060,2660,2660,2665,2660,924
20240902,111000,9141097070,2660,2670,2670,2655,881
20240902,110900,9138756125,2655,2660,2670,2655,6696
20240902,110800,9120963625,2655,2655,2660,2655,519
20240902,110700,9119585650,2660,2655,2670,2655,10281
20240902,110600,9092255250,2655,2665,2665,2655,3646
20240902,110500,9082564685,2660,2660,2670,2655,2975
20240902,110400,9074648365,2660,2670,2670,2655,3719
20240902,110300,9064756905,2670,2665,2675,2660,11562
20240902,110200,9033924615,2660,2660,2670,2660,3201
20240902,110100,9025390400,2660,2665,2670,2660,2158
20240902,110000,9019640330,2665,2670,2675,2665,1958
20240902,105900,9014421560,2660,2665,2680,2660,7732
20240902,105800,8993809860,2675,2675,2680,2655,11848
20240902,105700,8962238665,2665,2690,2690,2665,16444
20240902,105600,8918236425,2680,2685,2690,2680,8135
20240902,105500,8896400450,2690,2690,2690,2685,5934
20240902,105400,8880456680,2690,2690,2700,2690,4724
20240902,105300,8867725360,2690,2690,2700,2685,8233
20240902,105200,8845579210,2700,2690,2700,2690,16614
20240902,105100,8800815485,2690,2700,2700,2690,5905
20240902,105000,8784906485,2700,2690,2700,2690,5443
20240902,104900,8770232810,2690,2680,2700,2680,2379
20240902,104800,8763837390,2680,2680,2690,2680,5088
20240902,104700,8750187820,2680,2685,2695,2680,6704
20240902,104600,8732214970,2685,2690,2700,2680,3670
20240902,104500,8722346540,2690,2690,2695,2680,1477
20240902,104400,8718379935,2690,2700,2700,2680,8409
20240902,104300,8695762280,2700,2690,2705,2690,10156
20240902,104200,8668357845,2690,2690,2695,2685,9030
20240902,104100,8644072200,2690,2695,2700,2690,4613
20240902,104000,8631655410,2700,2680,2700,2680,7641
20240902,103900,8611087340,2680,2680,2685,2670,8197
20240902,103800,8589179925,2675,2675,2675,2670,5026
20240902,103700,8575753205,2680,2680,2685,2670,5084
20240902,103600,8562135875,2690,2695,2695,2680,4190
20240902,103500,8550882565,2690,2685,2690,2680,3222
20240902,103400,8542236570,2690,2695,2700,2685,3964
20240902,103300,8531571965,2695,2695,2700,2690,16702
20240902,103200,8486597650,2695,2715,2715,2690,20354
20240902,103100,8431508895,2710,2695,2715,2690,29928
20240902,103000,8350507035,2695,2690,2695,2670,2720
20240902,102900,8343203745,2685,2675,2690,2675,5302
20240902,102800,8328977980,2675,2670,2675,2655,10293
20240902,102700,8301541190,2670,2680,2685,2665,10084
20240902,102600,8274622600,2680,2680,2685,2680,4169
20240902,102500,8263449580,2680,2665,2685,2665,2709
20240902,102400,8256214055,2665,2665,2675,2660,5752
20240902,102300,8240887775,2665,2685,2690,2665,9945
20240902,102200,8214288780,2685,2705,2705,2685,3541
20240902,102100,8204745260,2705,2690,2705,2690,22928
20240902,102000,8142921740,2685,2680,2700,2680,6348
20240902,101900,8125847465,2690,2690,2695,2675,9537
20240902,101800,8100251060,2695,2700,2700,2690,3825
20240902,101700,8089951035,2680,2675,2700,2670,24710
20240902,101600,8023418420,2680,2680,2685,2675,11091
20240902,101500,7993746130,2680,2685,2685,2675,1754
20240902,101400,7989044585,2690,2690,2690,2670,7409
20240902,101300,7969180065,2695,2690,2700,2685,7121
20240902,101200,7949999005,2700,2700,2700,2680,11189
20240902,101100,7919874845,2700,2715,2725,2695,39930
20240902,101000,7811704025,2705,2675,2715,2675,41468
20240902,100900,7699886705,2675,2660,2675,2645,15470
20240902,100800,7658737120,2650,2660,2665,2640,14873
20240902,100700,7619268395,2655,2655,2665,2650,4358
20240902,100600,7607687525,2660,2665,2665,2635,25157
20240902,100500,7541045810,2655,2640,2660,2635,11173
20240902,100400,7511447585,2640,2635,2650,2635,16940
20240902,100300,7466641710,2630,2655,2655,2615,39068
20240902,100200,7363601755,2645,2660,2660,2620,51829
20240902,100100,7226717125,2660,2660,2675,2645,28252
20240902,100000,7151526670,2650,2670,2670,2650,39504
20240902,095900,7046574860,2670,2690,2690,2665,33895
20240902,095800,6955857600,2685,2700,2705,2685,38247
20240902,095700,6852917825,2705,2690,2705,2690,19082
20240902,095600,6801432335,2700,2695,2710,2685,31566
20240902,095500,6716244505,2685,2685,2700,2685,17871
20240902,095400,6668131315,2690,2690,2695,2675,29036
20240902,095300,6590183785,2680,2700,2700,2675,22051
20240902,095200,6530969450,2690,2705,2710,2690,18617
20240902,095100,6480714775,2705,2705,2715,2700,11131
20240902,095000,6450566245,2715,2700,2720,2695,18176
20240902,094900,6401336445,2700,2690,2705,2685,20062
20240902,094800,6347284580,2685,2715,2715,2685,23795
20240902,094700,6283141150,2705,2735,2745,2705,71363
20240902,094600,6088215550,2745,2710,2745,2695,86648
20240902,094500,5852448360,2715,2710,2720,2690,41686
20240902,094400,5739634825,2710,2690,2715,2670,31710
20240902,094300,5654185950,2690,2670,2705,2670,77113
20240902,094200,5446719085,2670,2670,2675,2660,16115
20240902,094100,5403713935,2670,2670,2685,2665,30521
20240902,094000,5322120920,2670,2675,2675,2650,37917
20240902,093900,5221029965,2665,2670,2675,2650,26383
20240902,093800,5150822640,2670,2625,2690,2625,56745
20240902,093700,4999603485,2625,2640,2650,2625,31347
20240902,093600,4916926950,2640,2635,2650,2620,56902
20240902,093500,4767081945,2640,2645,2660,2635,46411
20240902,093400,4644350310,2660,2680,2685,2625,123563
20240902,093300,4316686455,2665,2740,2760,2660,188047
20240902,093200,3805391285,2740,2680,2755,2680,168766
20240902,093100,3345320875,2690,2685,2705,2645,191078
20240902,093000,2832713560,2680,2710,2710,2670,145916
20240902,092900,2440387560,2700,2735,2770,2690,269986
20240902,092800,1702631815,2670,2670,2670,2670,0
20240902,092700,1702631815,2670,2635,2670,2630,118968
20240902,092600,1386333880,2630,2610,2650,2600,81868
20240902,092500,1170644830,2610,2600,2630,2580,56886
20240902,092400,1022088470,2605,2585,2605,2570,58008
20240902,092300,871622060,2585,2550,2585,2550,30543
20240902,092200,793098845,2545,2545,2580,2540,33328
20240902,092100,707777630,2545,2555,2565,2540,11810
20240902,092000,677723340,2555,2575,2610,2540,86907
20240902,091900,453088310,2580,2485,2600,2485,100832
20240902,091800,197188140,2485,2480,2485,2470,6596
20240902,091700,180835295,2480,2475,2485,2465,7954
20240902,091600,161125890,2475,2465,2475,2460,5690
20240902,091500,147064435,2465,2460,2465,2455,1854
20240902,091400,142503825,2460,2465,2465,2450,4130
20240902,091300,132354800,2470,2470,2480,2470,4327
20240902,091200,121663500,2470,2475,2475,2460,2536
20240902,091100,115394700,2475,2460,2475,2460,5420
20240902,091000,102026875,2460,2455,2460,2445,1994
20240902,090900,97131340,2440,2450,2455,2440,2711
20240902,090800,90484060,2450,2465,2465,2425,4972
20240902,090700,78316625,2470,2440,2470,2440,8501
20240902,090600,57437085,2440,2445,2450,2435,3873
20240902,090500,47974340,2435,2440,2440,2430,1298
20240902,090400,44814050,2440,2415,2440,2415,5254
20240902,090300,32073055,2415,2410,2420,2410,56
20240902,090200,31937770,2400,2400,2400,2400,1161
20240902,090100,29151370,2400,2400,2400,2390,5602
20240902,090000,15735940,2395,2430,2430,2395,6510