KissMeData/084650/min/candle-20240906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240906,195200,6290149575,2700,2700,2700,2700,118002
20240906,195100,6290149575,2700,2700,2700,2700,0
20240906,195000,6290149575,2700,2700,2700,2700,0
20240906,194900,6290149575,2700,2700,2700,2700,0
20240906,194800,6290149575,2700,2700,2700,2700,0
20240906,194700,6290149575,2700,2700,2700,2700,0
20240906,194600,6290149575,2700,2700,2700,2700,0
20240906,194500,6290149575,2700,2700,2700,2700,0
20240906,194400,6290149575,2700,2700,2700,2700,0
20240906,194300,6290149575,2700,2700,2700,2700,0
20240906,194200,6290149575,2700,2700,2700,2700,0
20240906,194100,6290149575,2700,2700,2700,2700,0
20240906,194000,6290149575,2700,2700,2700,2700,0
20240906,193900,6290149575,2700,2700,2700,2700,0
20240906,193800,6290149575,2700,2700,2700,2700,0
20240906,193700,6290149575,2700,2700,2700,2700,0
20240906,193600,6290149575,2700,2700,2700,2700,0
20240906,193500,6290149575,2700,2700,2700,2700,0
20240906,193400,6290149575,2700,2700,2700,2700,0
20240906,193300,6290149575,2700,2700,2700,2700,0
20240906,193200,6290149575,2700,2700,2700,2700,0
20240906,193100,6290149575,2700,2700,2700,2700,0
20240906,193000,6290149575,2700,2700,2700,2700,0
20240906,192900,6290149575,2700,2700,2700,2700,0
20240906,192800,6290149575,2700,2700,2700,2700,0
20240906,192700,6290149575,2700,2700,2700,2700,0
20240906,192600,6290149575,2700,2700,2700,2700,0
20240906,192500,6290149575,2700,2700,2700,2700,0
20240906,192400,6290149575,2700,2700,2700,2700,0
20240906,192300,6290149575,2700,2700,2700,2700,0
20240906,192200,6290149575,2700,2700,2700,2700,118002
20240906,192100,6290149575,2700,2700,2700,2700,0
20240906,192000,6290149575,2700,2700,2700,2700,0
20240906,191900,6290149575,2700,2700,2700,2700,0
20240906,191800,6290149575,2700,2700,2700,2700,0
20240906,191700,6290149575,2700,2700,2700,2700,0
20240906,191600,6290149575,2700,2700,2700,2700,0
20240906,191500,6290149575,2700,2700,2700,2700,0
20240906,191400,6290149575,2700,2700,2700,2700,0
20240906,191300,6290149575,2700,2700,2700,2700,0
20240906,191200,6290149575,2700,2700,2700,2700,0
20240906,191100,6290149575,2700,2700,2700,2700,0
20240906,191000,6290149575,2700,2700,2700,2700,0
20240906,190900,6290149575,2700,2700,2700,2700,0
20240906,190800,6290149575,2700,2700,2700,2700,0
20240906,190700,6290149575,2700,2700,2700,2700,0
20240906,190600,6290149575,2700,2700,2700,2700,0
20240906,190500,6290149575,2700,2700,2700,2700,0
20240906,190400,6290149575,2700,2700,2700,2700,0
20240906,190300,6290149575,2700,2700,2700,2700,0
20240906,190200,6290149575,2700,2700,2700,2700,0
20240906,190100,6290149575,2700,2700,2700,2700,0
20240906,190000,6290149575,2700,2700,2700,2700,0
20240906,185900,6290149575,2700,2700,2700,2700,0
20240906,185800,6290149575,2700,2700,2700,2700,0
20240906,185700,6290149575,2700,2700,2700,2700,0
20240906,185600,6290149575,2700,2700,2700,2700,0
20240906,185500,6290149575,2700,2700,2700,2700,0
20240906,185400,6290149575,2700,2700,2700,2700,0
20240906,185300,6290149575,2700,2700,2700,2700,0
20240906,185200,6290149575,2700,2700,2700,2700,118002
20240906,185100,6290149575,2700,2700,2700,2700,0
20240906,185000,6290149575,2700,2700,2700,2700,0
20240906,184900,6290149575,2700,2700,2700,2700,0
20240906,184800,6290149575,2700,2700,2700,2700,0
20240906,184700,6290149575,2700,2700,2700,2700,0
20240906,184600,6290149575,2700,2700,2700,2700,0
20240906,184500,6290149575,2700,2700,2700,2700,0
20240906,184400,6290149575,2700,2700,2700,2700,0
20240906,184300,6290149575,2700,2700,2700,2700,0
20240906,184200,6290149575,2700,2700,2700,2700,0
20240906,184100,6290149575,2700,2700,2700,2700,0
20240906,184000,6290149575,2700,2700,2700,2700,0
20240906,183900,6290149575,2700,2700,2700,2700,0
20240906,183800,6290149575,2700,2700,2700,2700,0
20240906,183700,6290149575,2700,2700,2700,2700,0
20240906,183600,6290149575,2700,2700,2700,2700,0
20240906,183500,6290149575,2700,2700,2700,2700,0
20240906,183400,6290149575,2700,2700,2700,2700,0
20240906,183300,6290149575,2700,2700,2700,2700,0
20240906,183200,6290149575,2700,2700,2700,2700,0
20240906,183100,6290149575,2700,2700,2700,2700,0
20240906,183000,6290149575,2700,2700,2700,2700,0
20240906,182900,6290149575,2700,2700,2700,2700,0
20240906,182800,6290149575,2700,2700,2700,2700,0
20240906,182700,6290149575,2700,2700,2700,2700,0
20240906,182600,6290149575,2700,2700,2700,2700,0
20240906,182500,6290149575,2700,2700,2700,2700,0
20240906,182400,6290149575,2700,2700,2700,2700,0
20240906,182300,6290149575,2700,2700,2700,2700,0
20240906,182200,6290149575,2700,2700,2700,2700,118002
20240906,182100,6290149575,2700,2700,2700,2700,0
20240906,182000,6290149575,2700,2700,2700,2700,0
20240906,181900,6290149575,2700,2700,2700,2700,0
20240906,181800,6290149575,2700,2700,2700,2700,0
20240906,181700,6290149575,2700,2700,2700,2700,0
20240906,181600,6290149575,2700,2700,2700,2700,0
20240906,181500,6290149575,2700,2700,2700,2700,0
20240906,181400,6290149575,2700,2700,2700,2700,0
20240906,181300,6290149575,2700,2700,2700,2700,0
20240906,181200,6290149575,2700,2700,2700,2700,0
20240906,181100,6290149575,2700,2700,2700,2700,0
20240906,181000,6290149575,2700,2700,2700,2700,0
20240906,180900,6290149575,2700,2700,2700,2700,0
20240906,180800,6290149575,2700,2700,2700,2700,0
20240906,180700,6290149575,2700,2700,2700,2700,0
20240906,180600,6290149575,2700,2700,2700,2700,0
20240906,180500,6290149575,2700,2700,2700,2700,0
20240906,180400,6290149575,2700,2700,2700,2700,0
20240906,180300,6290149575,2700,2700,2700,2700,0
20240906,180200,6290149575,2700,2700,2700,2700,0
20240906,180100,6290149575,2700,2700,2700,2700,0
20240906,180000,6290149575,2700,2700,2700,2700,0
20240906,175900,6290149575,2700,2700,2700,2700,0
20240906,175800,6290149575,2700,2700,2700,2700,0
20240906,175700,6290149575,2700,2700,2700,2700,0
20240906,175600,6290149575,2700,2700,2700,2700,0
20240906,175500,6290149575,2700,2700,2700,2700,0
20240906,175400,6290149575,2700,2700,2700,2700,0
20240906,175300,6290149575,2700,2700,2700,2700,0
20240906,175200,6290149575,2700,2700,2700,2700,118002
20240906,175100,6290149575,2700,2700,2700,2700,0
20240906,175000,6290149575,2700,2700,2700,2700,0
20240906,174900,6290149575,2700,2700,2700,2700,0
20240906,174800,6290149575,2700,2700,2700,2700,0
20240906,174700,6290149575,2700,2700,2700,2700,0
20240906,174600,6290149575,2700,2700,2700,2700,0
20240906,174500,6290149575,2700,2700,2700,2700,0
20240906,174400,6290149575,2700,2700,2700,2700,0
20240906,174300,6290149575,2700,2700,2700,2700,0
20240906,174200,6290149575,2700,2700,2700,2700,0
20240906,174100,6290149575,2700,2700,2700,2700,0
20240906,174000,6290149575,2700,2700,2700,2700,0
20240906,173900,6290149575,2700,2700,2700,2700,0
20240906,173800,6290149575,2700,2700,2700,2700,0
20240906,173700,6290149575,2700,2700,2700,2700,0
20240906,173600,6290149575,2700,2700,2700,2700,0
20240906,173500,6290149575,2700,2700,2700,2700,0
20240906,173400,6290149575,2700,2700,2700,2700,0
20240906,173300,6290149575,2700,2700,2700,2700,0
20240906,173200,6290149575,2700,2700,2700,2700,0
20240906,173100,6290149575,2700,2700,2700,2700,0
20240906,173000,6290149575,2700,2700,2700,2700,0
20240906,172900,6290149575,2700,2700,2700,2700,0
20240906,172800,6290149575,2700,2700,2700,2700,0
20240906,172700,6290149575,2700,2700,2700,2700,0
20240906,172600,6290149575,2700,2700,2700,2700,0
20240906,172500,6290149575,2700,2700,2700,2700,0
20240906,172400,6290149575,2700,2700,2700,2700,0
20240906,172300,6290149575,2700,2700,2700,2700,0
20240906,172200,6290149575,2700,2700,2700,2700,118002
20240906,172100,6290149575,2700,2700,2700,2700,0
20240906,172000,6290149575,2700,2700,2700,2700,0
20240906,171900,6290149575,2700,2700,2700,2700,0
20240906,171800,6290149575,2700,2700,2700,2700,0
20240906,171700,6290149575,2700,2700,2700,2700,0
20240906,171600,6290149575,2700,2700,2700,2700,0
20240906,171500,6290149575,2700,2700,2700,2700,0
20240906,171400,6290149575,2700,2700,2700,2700,0
20240906,171300,6290149575,2700,2700,2700,2700,0
20240906,171200,6290149575,2700,2700,2700,2700,0
20240906,171100,6290149575,2700,2700,2700,2700,0
20240906,171000,6290149575,2700,2700,2700,2700,0
20240906,170900,6290149575,2700,2700,2700,2700,0
20240906,170800,6290149575,2700,2700,2700,2700,0
20240906,170700,6290149575,2700,2700,2700,2700,0
20240906,170600,6290149575,2700,2700,2700,2700,0
20240906,170500,6290149575,2700,2700,2700,2700,0
20240906,170400,6290149575,2700,2700,2700,2700,0
20240906,170300,6290149575,2700,2700,2700,2700,0
20240906,170200,6290149575,2700,2700,2700,2700,0
20240906,170100,6290149575,2700,2700,2700,2700,0
20240906,170000,6290149575,2700,2700,2700,2700,0
20240906,165900,6290149575,2700,2700,2700,2700,0
20240906,165800,6290149575,2700,2700,2700,2700,0
20240906,165700,6290149575,2700,2700,2700,2700,0
20240906,165600,6290149575,2700,2700,2700,2700,0
20240906,165500,6290149575,2700,2700,2700,2700,0
20240906,165400,6290149575,2700,2700,2700,2700,0
20240906,165300,6290149575,2700,2700,2700,2700,0
20240906,165200,6290149575,2700,2700,2700,2700,118002
20240906,165100,6290149575,2700,2700,2700,2700,0
20240906,165000,6290149575,2700,2700,2700,2700,0
20240906,164900,6290149575,2700,2700,2700,2700,0
20240906,164800,6290149575,2700,2700,2700,2700,0
20240906,164700,6290149575,2700,2700,2700,2700,0
20240906,164600,6290149575,2700,2700,2700,2700,0
20240906,164500,6290149575,2700,2700,2700,2700,0
20240906,164400,6290149575,2700,2700,2700,2700,0
20240906,164300,6290149575,2700,2700,2700,2700,0
20240906,164200,6290149575,2700,2700,2700,2700,0
20240906,164100,6290149575,2700,2700,2700,2700,0
20240906,164000,6290149575,2700,2700,2700,2700,0
20240906,163900,6290149575,2700,2700,2700,2700,0
20240906,163800,6290149575,2700,2700,2700,2700,0
20240906,163700,6290149575,2700,2700,2700,2700,0
20240906,163600,6290149575,2700,2700,2700,2700,0
20240906,163500,6290149575,2700,2700,2700,2700,0
20240906,163400,6290149575,2700,2700,2700,2700,0
20240906,163300,6290149575,2700,2700,2700,2700,0
20240906,163200,6290149575,2700,2700,2700,2700,0
20240906,163100,6290149575,2700,2700,2700,2700,0
20240906,163000,6290149575,2700,2700,2700,2700,0
20240906,162900,6290149575,2700,2700,2700,2700,0
20240906,162800,6290149575,2700,2700,2700,2700,0
20240906,162700,6290149575,2700,2700,2700,2700,0
20240906,162600,6290149575,2700,2700,2700,2700,0
20240906,162500,6290149575,2700,2700,2700,2700,0
20240906,162400,6290149575,2700,2700,2700,2700,0
20240906,162300,6290149575,2700,2700,2700,2700,0
20240906,162200,6290149575,2700,2700,2700,2700,118002
20240906,162100,6290149575,2700,2700,2700,2700,0
20240906,162000,6290149575,2700,2700,2700,2700,0
20240906,161900,6290149575,2700,2700,2700,2700,0
20240906,161800,6290149575,2700,2700,2700,2700,0
20240906,161700,6290149575,2700,2700,2700,2700,0
20240906,161600,6290149575,2700,2700,2700,2700,0
20240906,161500,6290149575,2700,2700,2700,2700,0
20240906,161400,6290149575,2700,2700,2700,2700,0
20240906,161300,6290149575,2700,2700,2700,2700,0
20240906,161200,6290149575,2700,2700,2700,2700,0
20240906,161100,6290149575,2700,2700,2700,2700,0
20240906,161000,6290149575,2700,2700,2700,2700,0
20240906,160900,6290149575,2700,2700,2700,2700,0
20240906,160800,6290149575,2700,2700,2700,2700,0
20240906,160700,6290149575,2700,2700,2700,2700,0
20240906,160600,6290149575,2700,2700,2700,2700,0
20240906,160500,6290149575,2700,2700,2700,2700,0
20240906,160400,6290149575,2700,2700,2700,2700,0
20240906,160300,6290149575,2700,2700,2700,2700,0
20240906,160200,6290149575,2700,2700,2700,2700,0
20240906,160100,6290149575,2700,2700,2700,2700,0
20240906,160000,6290149575,2700,2700,2700,2700,0
20240906,155900,6290149575,2700,2700,2700,2700,0
20240906,155800,6290149575,2700,2700,2700,2700,0
20240906,155700,6290149575,2700,2700,2700,2700,0
20240906,155600,6290149575,2700,2700,2700,2700,0
20240906,155500,6290149575,2700,2700,2700,2700,0
20240906,155400,6290149575,2700,2700,2700,2700,0
20240906,155300,6290149575,2700,2700,2700,2700,0
20240906,155200,6290149575,2700,2700,2700,2700,118002
20240906,155100,6290149575,2700,2700,2700,2700,0
20240906,155000,6290149575,2700,2700,2700,2700,0
20240906,154900,6290149575,2700,2700,2700,2700,0
20240906,154800,6290149575,2700,2700,2700,2700,0
20240906,154700,6290149575,2700,2700,2700,2700,0
20240906,154600,6290149575,2700,2700,2700,2700,0
20240906,154500,6290149575,2700,2700,2700,2700,0
20240906,154400,6290149575,2700,2700,2700,2700,0
20240906,154300,6290149575,2700,2700,2700,2700,0
20240906,154200,6290149575,2700,2700,2700,2700,0
20240906,154100,6290149575,2700,2700,2700,2700,0
20240906,154000,6290149575,2700,2700,2700,2700,0
20240906,153900,6290149575,2700,2700,2700,2700,0
20240906,153800,6290149575,2700,2700,2700,2700,0
20240906,153700,6290149575,2700,2700,2700,2700,0
20240906,153600,6290149575,2700,2700,2700,2700,0
20240906,153500,6290149575,2700,2700,2700,2700,0
20240906,153400,6290149575,2700,2700,2700,2700,0
20240906,153300,6290149575,2700,2700,2700,2700,0
20240906,153200,6290149575,2700,2700,2700,2700,0
20240906,153100,6290149575,2700,2700,2700,2700,0
20240906,153000,6290149575,2700,2700,2700,2700,118002
20240906,152900,5971544175,2710,2710,2710,2710,0
20240906,152800,5971544175,2710,2710,2710,2710,0
20240906,152700,5971544175,2710,2710,2710,2710,0
20240906,152600,5971544175,2710,2710,2710,2710,0
20240906,152500,5971544175,2710,2710,2710,2710,0
20240906,152400,5971544175,2710,2710,2710,2710,0
20240906,152300,5971544175,2710,2710,2710,2710,0
20240906,152200,5971544175,2710,2710,2710,2710,0
20240906,152100,5971544175,2710,2710,2710,2710,0
20240906,152000,5971544175,2710,2710,2710,2710,0
20240906,151900,5971544175,2710,2705,2710,2705,13975
20240906,151800,5933736730,2705,2710,2710,2705,4445
20240906,151700,5921706980,2710,2710,2715,2705,3568
20240906,151600,5912037985,2710,2710,2715,2710,10234
20240906,151500,5884303705,2715,2710,2715,2710,3634
20240906,151400,5874437975,2710,2720,2720,2710,6167
20240906,151300,5857717695,2720,2715,2720,2715,4412
20240906,151200,5845736635,2720,2720,2720,2720,2583
20240906,151100,5838710875,2725,2720,2725,2715,7265
20240906,151000,5818952525,2720,2720,2725,2720,11318
20240906,150900,5788167560,2725,2720,2725,2720,3995
20240906,150800,5777295650,2725,2720,2725,2720,4079
20240906,150700,5766200560,2720,2720,2725,2720,2143
20240906,150600,5760369590,2715,2725,2725,2715,2915
20240906,150500,5752447050,2725,2720,2725,2715,7156
20240906,150400,5732982745,2715,2715,2725,2715,8443
20240906,150300,5710059985,2720,2720,2720,2715,4453
20240906,150200,5697947920,2715,2715,2720,2710,14457
20240906,150100,5658689365,2715,2715,2715,2715,3009
20240906,150000,5650519930,2715,2720,2720,2715,1948
20240906,145900,5645231035,2720,2720,2720,2720,584
20240906,145800,5643642555,2720,2715,2720,2715,302
20240906,145700,5642821120,2720,2715,2720,2715,4564
20240906,145600,5630416050,2715,2720,2725,2715,10757
20240906,145500,5601197275,2725,2720,2725,2720,3881
20240906,145400,5590634955,2720,2715,2725,2715,507
20240906,145300,5589255975,2715,2720,2720,2715,850
20240906,145200,5586944075,2720,2725,2725,2715,10497
20240906,145100,5558343015,2720,2725,2725,2715,3376
20240906,145000,5549148530,2725,2720,2725,2715,1640
20240906,144900,5544689745,2725,2720,2725,2715,8059
20240906,144800,5522756325,2720,2715,2720,2715,2028
20240906,144700,5517245305,2715,2720,2720,2710,5640
20240906,144600,5501932085,2715,2715,2715,2710,2089
20240906,144500,5496260965,2715,2715,2715,2715,1271
20240906,144400,5492810200,2715,2715,2715,2710,466
20240906,144300,5491546010,2710,2710,2720,2710,5528
20240906,144200,5476525130,2710,2725,2725,2710,53786
20240906,144100,5330249385,2725,2725,2730,2720,1716
20240906,144000,5325572560,2730,2725,2730,2725,8819
20240906,143900,5301540700,2725,2720,2725,2715,7583
20240906,143800,5280916435,2720,2715,2720,2715,1095
20240906,143700,5277938065,2715,2715,2715,2715,8035
20240906,143600,5256123040,2715,2715,2720,2715,862
20240906,143500,5253778410,2720,2720,2720,2715,3874
20240906,143400,5243241175,2720,2725,2725,2720,1116
20240906,143300,5240200650,2725,2725,2725,2720,11237
20240906,143200,5209579875,2725,2725,2725,2715,2085
20240906,143100,5203902670,2720,2720,2725,2720,307
20240906,143000,5203067595,2720,2720,2720,2720,13890
20240906,142900,5165286795,2720,2715,2720,2715,4663
20240906,142800,5152623435,2710,2710,2720,2710,11165
20240906,142700,5122318555,2710,2710,2715,2705,2859
20240906,142600,5114567285,2705,2710,2710,2705,6055
20240906,142500,5098166420,2705,2710,2710,2700,9101
20240906,142400,5073551630,2710,2705,2710,2705,5440
20240906,142300,5058836420,2710,2710,2710,2710,501
20240906,142200,5057478710,2705,2710,2710,2705,2679
20240906,142100,5050220355,2710,2710,2710,2705,406
20240906,142000,5049122095,2705,2715,2715,2705,8251
20240906,141900,5026794515,2715,2710,2715,2705,7268
20240906,141800,5007099660,2710,2715,2715,2710,540
20240906,141700,5005636255,2720,2715,2720,2715,1456
20240906,141600,5001683210,2715,2720,2720,2715,614
20240906,141500,5000015635,2720,2710,2720,2710,1941
20240906,141400,4994745030,2710,2715,2715,2710,2183
20240906,141300,4988828215,2715,2710,2715,2710,4545
20240906,141200,4976510760,2710,2710,2710,2710,301
20240906,141100,4975695050,2715,2705,2715,2705,13199
20240906,141000,4939948365,2710,2705,2710,2705,42
20240906,140900,4939834550,2710,2710,2710,2710,8092
20240906,140800,4917905230,2715,2715,2715,2715,8
20240906,140700,4917883510,2710,2710,2710,2710,1250
20240906,140600,4914496010,2710,2710,2710,2705,10869
20240906,140500,4885041755,2710,2710,2710,2710,1200
20240906,140400,4881789755,2710,2710,2710,2710,7158
20240906,140300,4862391575,2710,2715,2715,2710,448
20240906,140200,4861177490,2715,2715,2715,2715,296
20240906,140100,4860373850,2715,2710,2715,2705,2230
20240906,140000,4854341410,2710,2715,2715,2705,693
20240906,135900,4852463700,2710,2710,2710,2710,127
20240906,135800,4852119530,2720,2710,2720,2710,665
20240906,135700,4850317280,2710,2715,2715,2710,720
20240906,135600,4848363565,2705,2710,2710,2705,272
20240906,135500,4847626450,2705,2715,2715,2705,1315
20240906,135400,4844066120,2710,2715,2715,2710,103
20240906,135300,4843786980,2715,2710,2715,2710,10516
20240906,135200,4815249540,2715,2715,2715,2710,820
20240906,135100,4813025845,2715,2715,2715,2715,75
20240906,135000,4812822220,2715,2715,2715,2710,466
20240906,134900,4811557430,2710,2710,2710,2710,4
20240906,134800,4811546590,2710,2715,2715,2710,836
20240906,134700,4809277010,2715,2715,2715,2715,155
20240906,134600,4808856185,2715,2715,2715,2710,2085
20240906,134500,4803195470,2710,2710,2715,2710,75
20240906,134400,4802992215,2715,2720,2720,2710,2927
20240906,134300,4795035640,2720,2720,2720,2720,0
20240906,134200,4795035640,2720,2715,2720,2710,1817
20240906,134100,4790105550,2720,2720,2720,2720,55
20240906,134000,4789955950,2720,2720,2720,2720,10
20240906,133900,4789928750,2720,2720,2720,2720,1591
20240906,133800,4785601230,2720,2720,2720,2720,2485
20240906,133700,4778842030,2715,2720,2720,2715,1384
20240906,133600,4775077780,2720,2720,2725,2715,2483
20240906,133500,4768321620,2725,2720,2725,2710,1019
20240906,133400,4765550220,2720,2715,2720,2710,9988
20240906,133300,4738432305,2710,2715,2720,2710,1488
20240906,133200,4734391305,2710,2710,2710,2710,100
20240906,133100,4734120305,2715,2720,2720,2710,158
20240906,133000,4733690890,2720,2710,2720,2710,186
20240906,132900,4733185970,2710,2710,2710,2710,244
20240906,132800,4732524730,2710,2710,2710,2710,3332
20240906,132700,4723495010,2710,2715,2720,2710,3495
20240906,132600,4714006150,2720,2725,2725,2720,7442
20240906,132500,4693755410,2720,2720,2725,2720,520
20240906,132400,4692338560,2720,2720,2720,2720,459
20240906,132300,4691090080,2725,2715,2725,2715,3566
20240906,132200,4681390985,2715,2715,2715,2715,18
20240906,132100,4681342115,2715,2710,2715,2710,486
20240906,132000,4680024300,2715,2715,2715,2715,561
20240906,131900,4678501185,2710,2710,2710,2710,1568
20240906,131800,4674251905,2710,2715,2715,2710,522
20240906,131700,4672834890,2720,2720,2720,2715,2811
20240906,131600,4665188980,2720,2710,2720,2710,4092
20240906,131500,4654088365,2710,2710,2715,2710,1517
20240906,131400,4649971640,2700,2700,2710,2700,10743
20240906,131300,4620957120,2700,2700,2700,2700,24930
20240906,131200,4553646120,2700,2700,2710,2700,3502
20240906,131100,4544190610,2700,2700,2710,2700,23284
20240906,131000,4481309480,2700,2710,2710,2700,31031
20240906,130900,4397506635,2705,2710,2710,2705,790
20240906,130800,4395369180,2710,2710,2710,2700,1813
20240906,130700,4390465490,2710,2715,2715,2705,6413
20240906,130600,4373118245,2715,2710,2715,2705,7579
20240906,130500,4352614910,2710,2705,2715,2705,2194
20240906,130400,4346670855,2710,2715,2720,2710,1473
20240906,130300,4342674705,2715,2710,2715,2710,701
20240906,130200,4340774990,2710,2715,2715,2710,291
20240906,130100,4339984930,2720,2715,2720,2715,4220
20240906,130000,4328527535,2715,2720,2720,2710,18754
20240906,125900,4277639515,2720,2715,2720,2710,4017
20240906,125800,4266732820,2710,2710,2715,2705,1312
20240906,125700,4263174840,2715,2715,2715,2710,4589
20240906,125600,4250738640,2715,2710,2715,2710,14
20240906,125500,4250700695,2710,2720,2720,2710,1580
20240906,125400,4246415545,2710,2715,2720,2710,536
20240906,125300,4244960110,2720,2715,2720,2710,1440
20240906,125200,4241053725,2715,2710,2715,2710,220
20240906,125100,4240457520,2710,2710,2715,2710,484
20240906,125000,4239145875,2705,2715,2715,2705,10198
20240906,124900,4211474625,2715,2710,2715,2705,313
20240906,124800,4210625880,2715,2715,2715,2710,3036
20240906,124700,4202398160,2710,2715,2720,2710,1794
20240906,124600,4197534060,2710,2715,2715,2710,174
20240906,124500,4197062010,2715,2710,2715,2710,7636
20240906,124400,4176366920,2715,2720,2720,2715,1793
20240906,124300,4171498915,2715,2720,2725,2715,1892
20240906,124200,4166358940,2725,2715,2725,2715,4208
20240906,124100,4154912580,2720,2715,2720,2715,4178
20240906,124000,4143569290,2710,2720,2720,2710,1083
20240906,123900,4140634345,2720,2715,2720,2710,686
20240906,123800,4138771930,2710,2710,2710,2710,589
20240906,123700,4137175740,2720,2710,2720,2705,10373
20240906,123600,4109104315,2710,2715,2715,2710,38
20240906,123500,4109001160,2710,2715,2715,2710,3637
20240906,123400,4099129610,2715,2725,2725,2715,12
20240906,123300,4099096920,2715,2720,2720,2715,1762
20240906,123200,4094308195,2725,2720,2725,2720,3021
20240906,123100,4086076835,2720,2720,2720,2720,11
20240906,123000,4086046915,2725,2725,2725,2720,745
20240906,122900,4084018890,2725,2725,2725,2725,1400
20240906,122800,4080203890,2725,2725,2725,2720,1678
20240906,122700,4075633130,2725,2725,2725,2725,1355
20240906,122600,4071940755,2725,2720,2725,2720,424
20240906,122500,4070786475,2725,2725,2725,2715,3017
20240906,122400,4062580115,2720,2720,2720,2715,2085
20240906,122300,4056908920,2720,2720,2720,2720,764
20240906,122200,4054830840,2720,2720,2720,2720,29
20240906,122100,4054751960,2720,2720,2720,2715,121
20240906,122000,4054423340,2720,2720,2720,2710,95
20240906,121900,4054165680,2720,2715,2720,2710,848
20240906,121800,4051859230,2720,2720,2725,2710,5272
20240906,121700,4037567540,2720,2725,2725,2720,1617
20240906,121600,4033168800,2725,2725,2725,2720,700
20240906,121500,4031261305,2725,2730,2730,2720,13087
20240906,121400,3995660515,2730,2725,2730,2720,14364
20240906,121300,3956588485,2730,2730,2730,2725,2041
20240906,121200,3951026555,2730,2735,2735,2730,4
20240906,121100,3951015625,2735,2725,2735,2725,1918
20240906,121000,3945788030,2725,2730,2735,2725,3951
20240906,120900,3935004520,2730,2730,2730,2730,934
20240906,120800,3932454700,2730,2735,2735,2730,160
20240906,120700,3932017625,2735,2730,2735,2725,5524
20240906,120600,3916940460,2725,2720,2725,2720,6608
20240906,120500,3898939245,2720,2720,2725,2720,1544
20240906,120400,3894736355,2725,2720,2725,2720,4419
20240906,120300,3882713790,2720,2720,2720,2720,5416
20240906,120200,3867982270,2715,2715,2715,2715,1558
20240906,120100,3863752300,2710,2710,2710,2710,2327
20240906,120000,3857446130,2710,2710,2710,2710,235
20240906,115900,3856809280,2710,2710,2710,2710,3197
20240906,115800,3848145410,2710,2710,2710,2705,344
20240906,115700,3847213350,2710,2710,2715,2705,2873
20240906,115600,3839436715,2710,2700,2710,2695,16659
20240906,115500,3794398565,2700,2700,2700,2700,7291
20240906,115400,3774712865,2700,2700,2705,2700,10516
20240906,115300,3746319625,2705,2705,2710,2705,4924
20240906,115200,3732992095,2710,2710,2710,2705,12509
20240906,115100,3699142445,2710,2710,2710,2710,5999
20240906,115000,3682885155,2710,2705,2710,2705,3508
20240906,114900,3673390465,2705,2710,2710,2705,6051
20240906,114800,3657019675,2710,2710,2710,2705,167
20240906,114700,3656567650,2710,2710,2715,2710,569
20240906,114600,3655023565,2710,2710,2710,2710,3920
20240906,114500,3644400365,2710,2710,2710,2710,6547
20240906,114400,3626657995,2710,2710,2710,2705,4191
20240906,114300,3615300390,2715,2705,2720,2705,6338
20240906,114200,3598139840,2705,2715,2715,2700,83816
20240906,114100,3371497590,2715,2715,2715,2710,9260
20240906,114000,3346368895,2715,2710,2715,2710,1801
20240906,113900,3341485680,2710,2715,2720,2710,1951
20240906,113800,3336193060,2715,2720,2720,2710,7788
20240906,113700,3315073500,2720,2715,2720,2715,5674
20240906,113600,3299668480,2710,2715,2720,2710,2836
20240906,113500,3291971235,2715,2720,2720,2715,2527
20240906,113400,3285110415,2720,2715,2720,2715,2749
20240906,113300,3277638110,2715,2715,2715,2710,2051
20240906,113200,3272074510,2715,2715,2715,2710,2119
20240906,113100,3266328880,2715,2710,2725,2710,5091
20240906,113000,3252495290,2715,2715,2720,2715,10313
20240906,112900,3224495145,2715,2715,2715,2715,2035
20240906,112800,3218970120,2715,2715,2720,2715,706
20240906,112700,3217049845,2715,2715,2715,2715,100
20240906,112600,3216778345,2715,2720,2720,2715,6871
20240906,112500,3198120830,2720,2715,2720,2715,5164
20240906,112400,3184098070,2720,2730,2730,2715,9141
20240906,112300,3159242855,2730,2725,2730,2715,4445
20240906,112200,3147146990,2730,2720,2730,2720,3776
20240906,112100,3136859565,2720,2725,2725,2715,14044
20240906,112000,3098657555,2730,2730,2730,2730,2513
20240906,111900,3091797065,2725,2725,2730,2720,6487
20240906,111800,3074124365,2720,2720,2725,2720,955
20240906,111700,3071525090,2720,2725,2725,2720,1102
20240906,111600,3068525150,2725,2725,2725,2725,5902
20240906,111500,3052442200,2730,2735,2735,2730,1226
20240906,111400,3049095170,2730,2735,2735,2725,275
20240906,111300,3048345700,2735,2730,2735,2725,1077
20240906,111200,3045405825,2730,2740,2740,2730,17355
20240906,111100,2997990615,2740,2745,2745,2740,3868
20240906,111000,2987392195,2740,2745,2750,2740,171
20240906,110900,2986923170,2745,2750,2750,2745,4435
20240906,110800,2974736465,2750,2750,2750,2750,6
20240906,110700,2974719965,2750,2740,2750,2740,296
20240906,110600,2973908915,2750,2745,2750,2745,421
20240906,110500,2972751230,2750,2750,2755,2745,8349
20240906,110400,2949809790,2750,2745,2750,2740,4921
20240906,110300,2936279250,2740,2740,2745,2740,815
20240906,110200,2934046095,2745,2740,2745,2740,3935
20240906,110100,2923244870,2740,2730,2745,2730,10268
20240906,110000,2895114805,2730,2730,2735,2730,71
20240906,105900,2894920935,2730,2730,2730,2730,2
20240906,105800,2894915475,2725,2730,2730,2725,2687
20240906,105700,2887584785,2730,2730,2730,2725,6319
20240906,105600,2870339935,2735,2730,2740,2730,13631
20240906,105500,2833127035,2730,2740,2745,2730,12959
20240906,105400,2797708105,2740,2745,2750,2740,6774
20240906,105300,2779113955,2745,2740,2745,2735,2755
20240906,105200,2771564145,2740,2740,2740,2735,1999
20240906,105100,2766087050,2745,2735,2745,2735,1281
20240906,105000,2762579675,2735,2735,2740,2735,2309
20240906,104900,2756258470,2725,2730,2735,2725,1036
20240906,104800,2753427480,2730,2725,2730,2725,5185
20240906,104700,2739298005,2725,2730,2735,2725,2482
20240906,104600,2732524760,2735,2730,2735,2730,1972
20240906,104500,2727140440,2730,2740,2740,2725,8587
20240906,104400,2703734325,2735,2735,2740,2730,1398
20240906,104300,2699911640,2735,2730,2735,2730,2176
20240906,104200,2693968710,2725,2730,2730,2725,3043
20240906,104100,2685676370,2730,2730,2730,2730,784
20240906,104000,2683536050,2730,2725,2730,2720,8728
20240906,103900,2659770550,2725,2730,2730,2725,5998
20240906,103800,2643423085,2730,2730,2730,2715,8141
20240906,103700,2621301015,2725,2730,2730,2720,11395
20240906,103600,2590301510,2720,2725,2725,2720,14448
20240906,103500,2550960720,2725,2735,2735,2720,21555
20240906,103400,2492226805,2735,2735,2750,2730,4217
20240906,103300,2480681960,2735,2730,2745,2730,18768
20240906,103200,2429350900,2730,2735,2735,2730,4011
20240906,103100,2418395845,2735,2735,2735,2730,7612
20240906,103000,2397594360,2740,2745,2745,2735,2986
20240906,102900,2389409285,2745,2745,2750,2745,1868
20240906,102800,2384280955,2745,2745,2750,2745,6767
20240906,102700,2365689755,2745,2730,2745,2730,5169
20240906,102600,2351512380,2725,2735,2740,2725,5771
20240906,102500,2335753485,2730,2735,2735,2725,1853
20240906,102400,2330694420,2730,2740,2745,2730,7162
20240906,102300,2311123495,2740,2745,2745,2720,15787
20240906,102200,2267999060,2735,2740,2740,2735,500
20240906,102100,2266631550,2735,2720,2750,2720,11159
20240906,102000,2236124440,2725,2725,2725,2725,4770
20240906,101900,2223126190,2725,2730,2735,2725,9223
20240906,101800,2197972510,2725,2720,2730,2720,6209
20240906,101700,2181033320,2730,2725,2730,2715,7360
20240906,101600,2161006695,2725,2730,2730,2725,711
20240906,101500,2159068470,2730,2730,2730,2715,11123
20240906,101400,2128801445,2730,2740,2740,2730,242
20240906,101300,2128138380,2745,2730,2745,2725,3410
20240906,101200,2118837210,2730,2735,2740,2730,20059
20240906,101100,2063924015,2740,2740,2745,2730,3020
20240906,101000,2055652335,2730,2735,2745,2730,16609
20240906,100900,2010154410,2720,2730,2735,2715,21078
20240906,100800,1952811185,2730,2735,2740,2725,9678
20240906,100700,1926413415,2730,2745,2745,2725,17678
20240906,100600,1878096360,2735,2745,2745,2735,4358
20240906,100500,1866155895,2745,2740,2750,2730,6689
20240906,100400,1847842615,2740,2745,2750,2740,12361
20240906,100300,1813953650,2745,2745,2750,2740,7856
20240906,100200,1792385705,2745,2750,2750,2745,459
20240906,100100,1791124725,2745,2750,2750,2745,3351
20240906,100000,1781912625,2755,2755,2760,2750,1135
20240906,095900,1778785770,2755,2765,2765,2755,5808
20240906,095800,1762756810,2765,2770,2770,2760,1160
20240906,095700,1759548680,2780,2770,2780,2765,14304
20240906,095600,1719921885,2770,2770,2775,2765,5668
20240906,095500,1704222895,2780,2765,2780,2765,8110
20240906,095400,1681716120,2765,2765,2770,2755,4790
20240906,095300,1668467885,2760,2750,2760,2750,8639
20240906,095200,1644677770,2750,2750,2750,2750,690
20240906,095100,1642780270,2760,2755,2760,2745,3829
20240906,095000,1632241635,2750,2750,2750,2745,756
20240906,094900,1630162685,2745,2750,2755,2745,24026
20240906,094800,1564202005,2750,2750,2755,2745,7292
20240906,094700,1544152835,2750,2760,2760,2750,8912
20240906,094600,1519614250,2760,2765,2765,2760,10710
20240906,094500,1490002705,2770,2770,2775,2765,1748
20240906,094400,1485162450,2780,2775,2780,2775,5402
20240906,094300,1470170925,2775,2770,2775,2770,780
20240906,094200,1468008275,2770,2770,2770,2765,5089
20240906,094100,1453913295,2770,2770,2770,2765,3226
20240906,094000,1444978835,2770,2760,2770,2760,4734
20240906,093900,1431888795,2765,2765,2770,2745,23825
20240906,093800,1366268830,2750,2750,2770,2750,15742
20240906,093700,1322909420,2750,2755,2760,2750,5584
20240906,093600,1307538075,2760,2750,2765,2750,16387
20240906,093500,1262391145,2750,2750,2755,2750,3345
20240906,093400,1253176940,2750,2745,2760,2740,19003
20240906,093300,1200940460,2745,2750,2755,2745,9708
20240906,093200,1174264755,2750,2760,2760,2750,682
20240906,093100,1172387835,2750,2765,2765,2750,2987
20240906,093000,1164162140,2765,2755,2765,2745,33256
20240906,092900,1072696310,2755,2755,2755,2755,10356
20240906,092800,1044165530,2755,2765,2765,2755,20637
20240906,092700,987141550,2765,2770,2770,2760,6550
20240906,092600,969024605,2770,2770,2775,2760,2382
20240906,092500,962442325,2770,2775,2775,2760,21925
20240906,092400,901748685,2775,2775,2775,2765,2358
20240906,092300,895216470,2775,2780,2780,2765,6885
20240906,092200,876151670,2770,2770,2780,2765,13304
20240906,092100,839331485,2775,2785,2790,2770,11521
20240906,092000,807346140,2785,2775,2785,2770,4940
20240906,091900,793631250,2770,2775,2780,2770,8713
20240906,091800,769492805,2770,2790,2790,2770,53497
20240906,091700,620840255,2790,2815,2815,2790,9821
20240906,091600,593418175,2815,2795,2815,2790,8646
20240906,091500,569200910,2795,2795,2795,2790,1812
20240906,091400,564136395,2805,2795,2805,2790,4374
20240906,091300,551910460,2805,2800,2805,2790,21485
20240906,091200,491775880,2800,2805,2810,2800,3911
20240906,091100,480815830,2805,2800,2805,2800,7647
20240906,091000,459383220,2800,2800,2810,2800,3145
20240906,090900,450576860,2795,2805,2805,2795,11510
20240906,090800,418341615,2805,2815,2815,2800,15798
20240906,090700,373981070,2815,2830,2830,2815,7176
20240906,090600,353723375,2830,2835,2835,2830,10572
20240906,090500,323801175,2835,2825,2835,2815,11656
20240906,090400,290818180,2815,2825,2830,2815,3224
20240906,090300,281711780,2830,2815,2835,2810,18305
20240906,090200,230012245,2805,2810,2820,2800,24544
20240906,090100,161115105,2810,2815,2825,2810,12912
20240906,090000,124717780,2810,2805,2825,2805,43391