KissMeData/093370/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,195900,5322218080,7040,7040,7040,7040,43574
20240902,195800,5322218080,7040,7040,7040,7040,0
20240902,195700,5322218080,7040,7040,7040,7040,0
20240902,195600,5322218080,7040,7040,7040,7040,0
20240902,195500,5322218080,7040,7040,7040,7040,0
20240902,195400,5322218080,7040,7040,7040,7040,0
20240902,195300,5322218080,7040,7040,7040,7040,0
20240902,195200,5322218080,7040,7040,7040,7040,0
20240902,195100,5322218080,7040,7040,7040,7040,0
20240902,195000,5322218080,7040,7040,7040,7040,0
20240902,194900,5322218080,7040,7040,7040,7040,0
20240902,194800,5322218080,7040,7040,7040,7040,0
20240902,194700,5322218080,7040,7040,7040,7040,0
20240902,194600,5322218080,7040,7040,7040,7040,0
20240902,194500,5322218080,7040,7040,7040,7040,0
20240902,194400,5322218080,7040,7040,7040,7040,0
20240902,194300,5322218080,7040,7040,7040,7040,0
20240902,194200,5322218080,7040,7040,7040,7040,0
20240902,194100,5322218080,7040,7040,7040,7040,0
20240902,194000,5322218080,7040,7040,7040,7040,0
20240902,193900,5322218080,7040,7040,7040,7040,0
20240902,193800,5322218080,7040,7040,7040,7040,0
20240902,193700,5322218080,7040,7040,7040,7040,0
20240902,193600,5322218080,7040,7040,7040,7040,0
20240902,193500,5322218080,7040,7040,7040,7040,0
20240902,193400,5322218080,7040,7040,7040,7040,0
20240902,193300,5322218080,7040,7040,7040,7040,0
20240902,193200,5322218080,7040,7040,7040,7040,0
20240902,193100,5322218080,7040,7040,7040,7040,0
20240902,193000,5322218080,7040,7040,7040,7040,0
20240902,192900,5322218080,7040,7040,7040,7040,43574
20240902,192800,5322218080,7040,7040,7040,7040,0
20240902,192700,5322218080,7040,7040,7040,7040,0
20240902,192600,5322218080,7040,7040,7040,7040,0
20240902,192500,5322218080,7040,7040,7040,7040,0
20240902,192400,5322218080,7040,7040,7040,7040,0
20240902,192300,5322218080,7040,7040,7040,7040,0
20240902,192200,5322218080,7040,7040,7040,7040,0
20240902,192100,5322218080,7040,7040,7040,7040,0
20240902,192000,5322218080,7040,7040,7040,7040,0
20240902,191900,5322218080,7040,7040,7040,7040,0
20240902,191800,5322218080,7040,7040,7040,7040,0
20240902,191700,5322218080,7040,7040,7040,7040,0
20240902,191600,5322218080,7040,7040,7040,7040,0
20240902,191500,5322218080,7040,7040,7040,7040,0
20240902,191400,5322218080,7040,7040,7040,7040,0
20240902,191300,5322218080,7040,7040,7040,7040,0
20240902,191200,5322218080,7040,7040,7040,7040,0
20240902,191100,5322218080,7040,7040,7040,7040,0
20240902,191000,5322218080,7040,7040,7040,7040,0
20240902,190900,5322218080,7040,7040,7040,7040,0
20240902,190800,5322218080,7040,7040,7040,7040,0
20240902,190700,5322218080,7040,7040,7040,7040,0
20240902,190600,5322218080,7040,7040,7040,7040,0
20240902,190500,5322218080,7040,7040,7040,7040,0
20240902,190400,5322218080,7040,7040,7040,7040,0
20240902,190300,5322218080,7040,7040,7040,7040,0
20240902,190200,5322218080,7040,7040,7040,7040,0
20240902,190100,5322218080,7040,7040,7040,7040,0
20240902,190000,5322218080,7040,7040,7040,7040,0
20240902,185900,5322218080,7040,7040,7040,7040,43574
20240902,185800,5322218080,7040,7040,7040,7040,0
20240902,185700,5322218080,7040,7040,7040,7040,0
20240902,185600,5322218080,7040,7040,7040,7040,0
20240902,185500,5322218080,7040,7040,7040,7040,0
20240902,185400,5322218080,7040,7040,7040,7040,0
20240902,185300,5322218080,7040,7040,7040,7040,0
20240902,185200,5322218080,7040,7040,7040,7040,0
20240902,185100,5322218080,7040,7040,7040,7040,0
20240902,185000,5322218080,7040,7040,7040,7040,0
20240902,184900,5322218080,7040,7040,7040,7040,0
20240902,184800,5322218080,7040,7040,7040,7040,0
20240902,184700,5322218080,7040,7040,7040,7040,0
20240902,184600,5322218080,7040,7040,7040,7040,0
20240902,184500,5322218080,7040,7040,7040,7040,0
20240902,184400,5322218080,7040,7040,7040,7040,0
20240902,184300,5322218080,7040,7040,7040,7040,0
20240902,184200,5322218080,7040,7040,7040,7040,0
20240902,184100,5322218080,7040,7040,7040,7040,0
20240902,184000,5322218080,7040,7040,7040,7040,0
20240902,183900,5322218080,7040,7040,7040,7040,0
20240902,183800,5322218080,7040,7040,7040,7040,0
20240902,183700,5322218080,7040,7040,7040,7040,0
20240902,183600,5322218080,7040,7040,7040,7040,0
20240902,183500,5322218080,7040,7040,7040,7040,0
20240902,183400,5322218080,7040,7040,7040,7040,0
20240902,183300,5322218080,7040,7040,7040,7040,0
20240902,183200,5322218080,7040,7040,7040,7040,0
20240902,183100,5322218080,7040,7040,7040,7040,0
20240902,183000,5322218080,7040,7040,7040,7040,0
20240902,182900,5322218080,7040,7040,7040,7040,43574
20240902,182800,5322218080,7040,7040,7040,7040,0
20240902,182700,5322218080,7040,7040,7040,7040,0
20240902,182600,5322218080,7040,7040,7040,7040,0
20240902,182500,5322218080,7040,7040,7040,7040,0
20240902,182400,5322218080,7040,7040,7040,7040,0
20240902,182300,5322218080,7040,7040,7040,7040,0
20240902,182200,5322218080,7040,7040,7040,7040,0
20240902,182100,5322218080,7040,7040,7040,7040,0
20240902,182000,5322218080,7040,7040,7040,7040,0
20240902,181900,5322218080,7040,7040,7040,7040,0
20240902,181800,5322218080,7040,7040,7040,7040,0
20240902,181700,5322218080,7040,7040,7040,7040,0
20240902,181600,5322218080,7040,7040,7040,7040,0
20240902,181500,5322218080,7040,7040,7040,7040,0
20240902,181400,5322218080,7040,7040,7040,7040,0
20240902,181300,5322218080,7040,7040,7040,7040,0
20240902,181200,5322218080,7040,7040,7040,7040,0
20240902,181100,5322218080,7040,7040,7040,7040,0
20240902,181000,5322218080,7040,7040,7040,7040,0
20240902,180900,5322218080,7040,7040,7040,7040,0
20240902,180800,5322218080,7040,7040,7040,7040,0
20240902,180700,5322218080,7040,7040,7040,7040,0
20240902,180600,5322218080,7040,7040,7040,7040,0
20240902,180500,5322218080,7040,7040,7040,7040,0
20240902,180400,5322218080,7040,7040,7040,7040,0
20240902,180300,5322218080,7040,7040,7040,7040,0
20240902,180200,5322218080,7040,7040,7040,7040,0
20240902,180100,5322218080,7040,7040,7040,7040,0
20240902,180000,5322218080,7040,7040,7040,7040,0
20240902,175900,5322218080,7040,7040,7040,7040,43574
20240902,175800,5322218080,7040,7040,7040,7040,0
20240902,175700,5322218080,7040,7040,7040,7040,0
20240902,175600,5322218080,7040,7040,7040,7040,0
20240902,175500,5322218080,7040,7040,7040,7040,0
20240902,175400,5322218080,7040,7040,7040,7040,0
20240902,175300,5322218080,7040,7040,7040,7040,0
20240902,175200,5322218080,7040,7040,7040,7040,0
20240902,175100,5322218080,7040,7040,7040,7040,0
20240902,175000,5322218080,7040,7040,7040,7040,0
20240902,174900,5322218080,7040,7040,7040,7040,0
20240902,174800,5322218080,7040,7040,7040,7040,0
20240902,174700,5322218080,7040,7040,7040,7040,0
20240902,174600,5322218080,7040,7040,7040,7040,0
20240902,174500,5322218080,7040,7040,7040,7040,0
20240902,174400,5322218080,7040,7040,7040,7040,0
20240902,174300,5322218080,7040,7040,7040,7040,0
20240902,174200,5322218080,7040,7040,7040,7040,0
20240902,174100,5322218080,7040,7040,7040,7040,0
20240902,174000,5322218080,7040,7040,7040,7040,0
20240902,173900,5322218080,7040,7040,7040,7040,0
20240902,173800,5322218080,7040,7040,7040,7040,0
20240902,173700,5322218080,7040,7040,7040,7040,0
20240902,173600,5322218080,7040,7040,7040,7040,0
20240902,173500,5322218080,7040,7040,7040,7040,0
20240902,173400,5322218080,7040,7040,7040,7040,0
20240902,173300,5322218080,7040,7040,7040,7040,0
20240902,173200,5322218080,7040,7040,7040,7040,0
20240902,173100,5322218080,7040,7040,7040,7040,0
20240902,173000,5322218080,7040,7040,7040,7040,0
20240902,172900,5322218080,7040,7040,7040,7040,43574
20240902,172800,5322218080,7040,7040,7040,7040,0
20240902,172700,5322218080,7040,7040,7040,7040,0
20240902,172600,5322218080,7040,7040,7040,7040,0
20240902,172500,5322218080,7040,7040,7040,7040,0
20240902,172400,5322218080,7040,7040,7040,7040,0
20240902,172300,5322218080,7040,7040,7040,7040,0
20240902,172200,5322218080,7040,7040,7040,7040,0
20240902,172100,5322218080,7040,7040,7040,7040,0
20240902,172000,5322218080,7040,7040,7040,7040,0
20240902,171900,5322218080,7040,7040,7040,7040,0
20240902,171800,5322218080,7040,7040,7040,7040,0
20240902,171700,5322218080,7040,7040,7040,7040,0
20240902,171600,5322218080,7040,7040,7040,7040,0
20240902,171500,5322218080,7040,7040,7040,7040,0
20240902,171400,5322218080,7040,7040,7040,7040,0
20240902,171300,5322218080,7040,7040,7040,7040,0
20240902,171200,5322218080,7040,7040,7040,7040,0
20240902,171100,5322218080,7040,7040,7040,7040,0
20240902,171000,5322218080,7040,7040,7040,7040,0
20240902,170900,5322218080,7040,7040,7040,7040,0
20240902,170800,5322218080,7040,7040,7040,7040,0
20240902,170700,5322218080,7040,7040,7040,7040,0
20240902,170600,5322218080,7040,7040,7040,7040,0
20240902,170500,5322218080,7040,7040,7040,7040,0
20240902,170400,5322218080,7040,7040,7040,7040,0
20240902,170300,5322218080,7040,7040,7040,7040,0
20240902,170200,5322218080,7040,7040,7040,7040,0
20240902,170100,5322218080,7040,7040,7040,7040,0
20240902,170000,5322218080,7040,7040,7040,7040,0
20240902,165900,5322218080,7040,7040,7040,7040,43574
20240902,165800,5322218080,7040,7040,7040,7040,0
20240902,165700,5322218080,7040,7040,7040,7040,0
20240902,165600,5322218080,7040,7040,7040,7040,0
20240902,165500,5322218080,7040,7040,7040,7040,0
20240902,165400,5322218080,7040,7040,7040,7040,0
20240902,165300,5322218080,7040,7040,7040,7040,0
20240902,165200,5322218080,7040,7040,7040,7040,0
20240902,165100,5322218080,7040,7040,7040,7040,0
20240902,165000,5322218080,7040,7040,7040,7040,0
20240902,164900,5322218080,7040,7040,7040,7040,0
20240902,164800,5322218080,7040,7040,7040,7040,0
20240902,164700,5322218080,7040,7040,7040,7040,0
20240902,164600,5322218080,7040,7040,7040,7040,0
20240902,164500,5322218080,7040,7040,7040,7040,0
20240902,164400,5322218080,7040,7040,7040,7040,0
20240902,164300,5322218080,7040,7040,7040,7040,0
20240902,164200,5322218080,7040,7040,7040,7040,0
20240902,164100,5322218080,7040,7040,7040,7040,0
20240902,164000,5322218080,7040,7040,7040,7040,0
20240902,163900,5322218080,7040,7040,7040,7040,0
20240902,163800,5322218080,7040,7040,7040,7040,0
20240902,163700,5322218080,7040,7040,7040,7040,0
20240902,163600,5322218080,7040,7040,7040,7040,0
20240902,163500,5322218080,7040,7040,7040,7040,0
20240902,163400,5322218080,7040,7040,7040,7040,0
20240902,163300,5322218080,7040,7040,7040,7040,0
20240902,163200,5322218080,7040,7040,7040,7040,0
20240902,163100,5322218080,7040,7040,7040,7040,0
20240902,163000,5322218080,7040,7040,7040,7040,0
20240902,162900,5322218080,7040,7040,7040,7040,43574
20240902,162800,5322218080,7040,7040,7040,7040,0
20240902,162700,5322218080,7040,7040,7040,7040,0
20240902,162600,5322218080,7040,7040,7040,7040,0
20240902,162500,5322218080,7040,7040,7040,7040,0
20240902,162400,5322218080,7040,7040,7040,7040,0
20240902,162300,5322218080,7040,7040,7040,7040,0
20240902,162200,5322218080,7040,7040,7040,7040,0
20240902,162100,5322218080,7040,7040,7040,7040,0
20240902,162000,5322218080,7040,7040,7040,7040,0
20240902,161900,5322218080,7040,7040,7040,7040,0
20240902,161800,5322218080,7040,7040,7040,7040,0
20240902,161700,5322218080,7040,7040,7040,7040,0
20240902,161600,5322218080,7040,7040,7040,7040,0
20240902,161500,5322218080,7040,7040,7040,7040,0
20240902,161400,5322218080,7040,7040,7040,7040,0
20240902,161300,5322218080,7040,7040,7040,7040,0
20240902,161200,5322218080,7040,7040,7040,7040,0
20240902,161100,5322218080,7040,7040,7040,7040,0
20240902,161000,5322218080,7040,7040,7040,7040,0
20240902,160900,5322218080,7040,7040,7040,7040,0
20240902,160800,5322218080,7040,7040,7040,7040,0
20240902,160700,5322218080,7040,7040,7040,7040,0
20240902,160600,5322218080,7040,7040,7040,7040,0
20240902,160500,5322218080,7040,7040,7040,7040,0
20240902,160400,5322218080,7040,7040,7040,7040,0
20240902,160300,5322218080,7040,7040,7040,7040,0
20240902,160200,5322218080,7040,7040,7040,7040,0
20240902,160100,5322218080,7040,7040,7040,7040,0
20240902,160000,5322218080,7040,7040,7040,7040,0
20240902,155900,5322218080,7040,7040,7040,7040,43574
20240902,155800,5322218080,7040,7040,7040,7040,0
20240902,155700,5322218080,7040,7040,7040,7040,0
20240902,155600,5322218080,7040,7040,7040,7040,0
20240902,155500,5322218080,7040,7040,7040,7040,0
20240902,155400,5322218080,7040,7040,7040,7040,0
20240902,155300,5322218080,7040,7040,7040,7040,0
20240902,155200,5322218080,7040,7040,7040,7040,0
20240902,155100,5322218080,7040,7040,7040,7040,0
20240902,155000,5322218080,7040,7040,7040,7040,0
20240902,154900,5322218080,7040,7040,7040,7040,0
20240902,154800,5322218080,7040,7040,7040,7040,0
20240902,154700,5322218080,7040,7040,7040,7040,0
20240902,154600,5322218080,7040,7040,7040,7040,0
20240902,154500,5322218080,7040,7040,7040,7040,0
20240902,154400,5322218080,7040,7040,7040,7040,0
20240902,154300,5322218080,7040,7040,7040,7040,0
20240902,154200,5322218080,7040,7040,7040,7040,0
20240902,154100,5322218080,7040,7040,7040,7040,0
20240902,154000,5322218080,7040,7040,7040,7040,0
20240902,153900,5322218080,7040,7040,7040,7040,0
20240902,153800,5322218080,7040,7040,7040,7040,0
20240902,153700,5322218080,7040,7040,7040,7040,0
20240902,153600,5322218080,7040,7040,7040,7040,0
20240902,153500,5322218080,7040,7040,7040,7040,0
20240902,153400,5322218080,7040,7040,7040,7040,0
20240902,153300,5322218080,7040,7040,7040,7040,0
20240902,153200,5322218080,7040,7040,7040,7040,0
20240902,153100,5322218080,7040,7040,7040,7040,0
20240902,153000,5322218080,7040,7040,7040,7040,43574
20240902,152900,5015457120,7030,7030,7030,7030,0
20240902,152800,5015457120,7030,7030,7030,7030,0
20240902,152700,5015457120,7030,7030,7030,7030,0
20240902,152600,5015457120,7030,7030,7030,7030,0
20240902,152500,5015457120,7030,7030,7030,7030,0
20240902,152400,5015457120,7030,7030,7030,7030,0
20240902,152300,5015457120,7030,7030,7030,7030,0
20240902,152200,5015457120,7030,7030,7030,7030,0
20240902,152100,5015457120,7030,7030,7030,7030,0
20240902,152000,5015457120,7030,7030,7030,7030,0
20240902,151900,5015457120,7030,7030,7030,7020,2218
20240902,151800,4999866920,7030,7020,7030,7020,2513
20240902,151700,4982201560,7030,7030,7030,7030,2109
20240902,151600,4967375290,7030,7030,7030,7020,4160
20240902,151500,4938131090,7030,7020,7030,7020,2772
20240902,151400,4918653270,7030,7020,7030,7010,2026
20240902,151300,4904421590,7020,7010,7030,7010,2565
20240902,151200,4886416430,7010,7010,7010,7000,2079
20240902,151100,4871843130,7010,7020,7020,7000,1504
20240902,151000,4861298750,7010,7020,7030,7010,1853
20240902,150900,4848292690,7030,7020,7030,7020,1339
20240902,150800,4838891610,7020,7010,7020,7000,2170
20240902,150700,4823680880,7010,7010,7010,7000,2101
20240902,150600,4808959200,7010,7010,7010,7000,1824
20240902,150500,4796176800,7010,7010,7020,7010,1997
20240902,150400,4782167480,7020,7020,7020,7010,1353
20240902,150300,4772672140,7010,7000,7020,7000,1801
20240902,150200,4760047380,7000,7000,7010,7000,2734
20240902,150100,4740899020,7010,7010,7010,7000,2427
20240902,150000,4723895750,7010,7000,7010,7000,1813
20240902,145900,4711189130,7010,7010,7020,7000,1656
20240902,145800,4699578830,7000,7010,7010,6990,1879
20240902,145700,4686426470,7010,7000,7010,7000,1230
20240902,145600,4677807740,7010,7010,7010,7000,1402
20240902,145500,4667986300,7000,7010,7010,7000,1267
20240902,145400,4659109960,7000,6990,7010,6990,1207
20240902,145300,4650658120,7000,7000,7020,6990,1302
20240902,145200,4641535820,7010,7000,7020,7000,795
20240902,145100,4635961750,6990,7020,7020,6990,2293
20240902,145000,4619898550,7020,7020,7020,7010,1285
20240902,144900,4610882390,7020,7020,7020,7000,1150
20240902,144800,4602820930,7020,7020,7030,7000,2333
20240902,144700,4586459600,7020,7020,7030,7010,1043
20240902,144600,4579135660,7020,7020,7030,7020,810
20240902,144500,4573445010,7020,7040,7040,7010,2135
20240902,144400,4558454940,7040,7030,7040,7030,1259
20240902,144300,4549601030,7030,7030,7040,7020,1950
20240902,144200,4535892460,7030,7030,7030,7010,974
20240902,144100,4529049450,7030,7030,7030,7020,1890
20240902,144000,4515765800,7030,7020,7030,7010,1497
20240902,143900,4505250460,7020,7020,7030,7010,1328
20240902,143800,4495923900,7030,7020,7030,7010,1504
20240902,143700,4485367970,7020,7030,7030,7020,948
20240902,143600,4478708540,7030,7020,7040,7020,1398
20240902,143500,4468882950,7020,7030,7030,7020,996
20240902,143400,4461884860,7020,7020,7030,7020,2747
20240902,143300,4442597770,7030,7020,7030,7010,2698
20240902,143200,4423647420,7020,7030,7030,7010,5599
20240902,143100,4384337690,7030,7000,7030,6990,7298
20240902,143000,4333124250,7000,7010,7010,6990,1267
20240902,142900,4324250360,7000,7010,7010,7000,1539
20240902,142800,4313464340,7010,7000,7010,7000,2436
20240902,142700,4296404700,7000,7000,7020,7000,1327
20240902,142600,4287099400,7000,7010,7010,6990,393
20240902,142500,4284345450,7010,7000,7010,7000,858
20240902,142400,4278332020,7000,7010,7010,7000,1548
20240902,142300,4267484600,7000,7000,7010,7000,1279
20240902,142200,4258526960,7000,7000,7000,6990,1798
20240902,142100,4245946260,7000,6980,7000,6980,1484
20240902,142000,4235560050,6990,6990,7000,6990,2282
20240902,141900,4219594710,6990,6990,7000,6980,1102
20240902,141800,4211894440,6980,6970,6990,6970,1865
20240902,141700,4198878600,6980,6980,6990,6970,648
20240902,141600,4194350490,7000,7000,7000,6990,1086
20240902,141500,4186754390,7000,6990,7010,6990,1438
20240902,141400,4176688310,7000,6970,7000,6970,1395
20240902,141300,4166932720,6970,7000,7000,6970,6437
20240902,141200,4122043000,7000,7000,7000,6990,1619
20240902,141100,4110713760,6990,7000,7000,6990,888
20240902,141000,4104498510,7000,7010,7010,6990,1852
20240902,140900,4091529300,7000,7000,7010,6990,1472
20240902,140800,4081225070,7000,7000,7000,6990,1193
20240902,140700,4072876330,6990,6990,7000,6990,693
20240902,140600,4068029040,6990,6990,7000,6970,1453
20240902,140500,4057871710,6980,7010,7010,6960,1878
20240902,140400,4044755180,7010,7020,7020,7000,1900
20240902,140300,4031446190,7010,7010,7020,7000,1506
20240902,140200,4020883830,7010,7010,7020,7000,1723
20240902,140100,4008807580,7010,7030,7030,7000,4429
20240902,140000,3977732970,7040,7030,7040,7030,1764
20240902,135900,3965321550,7040,7030,7040,7020,2865
20240902,135800,3945174880,7030,7040,7040,7020,3241
20240902,135700,3922385300,7030,7030,7040,7030,2231
20240902,135600,3906683430,7020,7040,7040,7020,4106
20240902,135500,3877812030,7040,7000,7050,6990,23705
20240902,135400,3711508600,6990,7000,7000,6980,17065
20240902,135300,3592091500,7000,6960,7000,6960,28292
20240902,135200,3394581590,6950,6950,6960,6950,2920
20240902,135100,3374260890,6960,6950,6960,6950,1114
20240902,135000,3366510620,6950,6930,6960,6930,14195
20240902,134900,3267897920,6930,6930,6930,6920,895
20240902,134800,3261695580,6930,6920,6930,6910,736
20240902,134700,3256597780,6910,6930,6930,6910,1941
20240902,134600,3243154500,6930,6930,6930,6930,430
20240902,134500,3240174600,6930,6920,6930,6910,418
20240902,134400,3237280980,6920,6930,6930,6920,169
20240902,134300,3236110390,6920,6920,6920,6910,419
20240902,134200,3233210950,6920,6930,6930,6910,527
20240902,134100,3229565210,6930,6920,6930,6910,1404
20240902,134000,3219852470,6930,6930,6930,6920,1452
20240902,133900,3209797260,6930,6930,6930,6920,345
20240902,133800,3207407870,6930,6920,6930,6920,290
20240902,133700,3205398530,6920,6930,6930,6920,582
20240902,133600,3201367800,6930,6930,6930,6930,827
20240902,133500,3195636690,6930,6930,6930,6920,300
20240902,133400,3193557710,6930,6930,6930,6920,367
20240902,133300,3191015200,6930,6920,6930,6910,399
20240902,133200,3188251730,6930,6930,6930,6920,347
20240902,133100,3185847120,6930,6920,6930,6920,1401
20240902,133000,3176148140,6920,6940,6940,6920,458
20240902,132900,3172975190,6940,6940,6950,6930,630
20240902,132800,3168599340,6950,6940,6950,6940,746
20240902,132700,3163415940,6950,6910,6950,6910,15637
20240902,132600,3054975480,6920,6910,6920,6910,815
20240902,132500,3049336180,6920,6920,6930,6910,788
20240902,132400,3043886850,6920,6930,6930,6920,318
20240902,132300,3041686270,6930,6920,6930,6920,181
20240902,132200,3040433250,6920,6920,6930,6910,1205
20240902,132100,3032100870,6920,6920,6930,6910,1118
20240902,132000,3024364070,6920,6920,6920,6910,806
20240902,131900,3018790220,6920,6920,6920,6910,467
20240902,131800,3015560080,6910,6920,6920,6910,392
20240902,131700,3012847500,6920,6930,6930,6920,317
20240902,131600,3010652010,6930,6930,6930,6900,1235
20240902,131500,3002123230,6900,6930,6930,6900,1136
20240902,131400,2994276640,6930,6920,6940,6910,1015
20240902,131300,2987245100,6920,6940,6940,6900,4106
20240902,131200,2958813910,6940,6940,6940,6930,601
20240902,131100,2954643330,6940,6930,6940,6930,575
20240902,131000,2950656430,6940,6940,6940,6930,760
20240902,130900,2945387600,6940,6930,6940,6930,1432
20240902,130800,2935460200,6940,6930,6940,6930,471
20240902,130700,2932192520,6940,6940,6940,6930,385
20240902,130600,2929521310,6920,6940,6940,6920,1390
20240902,130500,2919883420,6930,6930,6930,6920,871
20240902,130400,2913847470,6930,6930,6930,6920,251
20240902,130300,2912109190,6930,6930,6930,6920,805
20240902,130200,2906531000,6930,6920,6930,6910,560
20240902,130100,2902654180,6920,6920,6930,6920,180
20240902,130000,2901407470,6930,6940,6940,6920,1127
20240902,125900,2893595880,6940,6940,6940,6930,914
20240902,125800,2887253210,6930,6930,6940,6930,7035
20240902,125700,2838488280,6930,6910,6930,6910,6702
20240902,125600,2792095600,6910,6920,6920,6900,374
20240902,125500,2789509050,6910,6910,6920,6900,3766
20240902,125400,2763492550,6910,6900,6910,6900,5307
20240902,125300,2726854980,6890,6900,6900,6890,821
20240902,125200,2721194640,6900,6900,6900,6890,682
20240902,125100,2716491280,6890,6900,6900,6890,383
20240902,125000,2713850560,6890,6900,6900,6890,653
20240902,124900,2709347270,6900,6890,6900,6890,372
20240902,124800,2706782630,6890,6900,6900,6890,492
20240902,124700,2703387930,6900,6890,6900,6890,283
20240902,124600,2701437380,6900,6890,6900,6890,1251
20240902,124500,2692817040,6890,6900,6900,6890,411
20240902,124400,2689983780,6900,6900,6900,6900,209
20240902,124300,2688541680,6900,6890,6900,6890,594
20240902,124200,2684445330,6900,6900,6900,6900,375
20240902,124100,2681857830,6900,6890,6900,6890,304
20240902,124000,2679760730,6900,6900,6900,6900,235
20240902,123900,2678139230,6900,6900,6900,6890,339
20240902,123800,2675800630,6900,6900,6900,6900,1522
20240902,123700,2665298830,6900,6900,6900,6890,339
20240902,123600,2662960190,6900,6890,6900,6890,575
20240902,123500,2658994800,6900,6890,6900,6890,405
20240902,123400,2656202420,6890,6900,6900,6890,301
20240902,123300,2654126060,6900,6890,6900,6890,651
20240902,123200,2649635130,6890,6890,6900,6890,418
20240902,123100,2646752680,6900,6900,6900,6890,661
20240902,123000,2642194790,6900,6890,6900,6890,512
20240902,122900,2638662460,6900,6900,6900,6900,280
20240902,122800,2636730460,6890,6890,6900,6890,553
20240902,122700,2632919340,6900,6900,6900,6890,798
20240902,122600,2627413830,6900,6890,6900,6890,770
20240902,122500,2622102270,6900,6880,6900,6860,1932
20240902,122400,2608792900,6880,6880,6880,6880,1025
20240902,122300,2601740900,6860,6890,6900,6860,338
20240902,122200,2599419640,6890,6880,6900,6870,1562
20240902,122100,2588679460,6900,6890,6900,6870,2456
20240902,122000,2571735570,6890,6870,6890,6870,438
20240902,121900,2568721820,6880,6870,6890,6870,1153
20240902,121800,2560791590,6870,6900,6900,6870,424
20240902,121700,2557874410,6890,6900,6900,6880,1057
20240902,121600,2550588840,6900,6900,6900,6890,1551
20240902,121500,2539887520,6890,6900,6900,6890,50
20240902,121400,2539542530,6900,6900,6900,6890,513
20240902,121300,2536002840,6890,6890,6890,6890,271
20240902,121200,2534135650,6890,6890,6890,6890,145
20240902,121100,2533136600,6890,6890,6890,6870,271
20240902,121000,2531269820,6890,6890,6890,6880,421
20240902,120900,2528369390,6890,6900,6900,6890,309
20240902,120800,2526238840,6890,6900,6900,6890,261
20240902,120700,2524439600,6900,6900,6900,6890,825
20240902,120600,2518747110,6890,6890,6900,6890,831
20240902,120500,2513015310,6900,6890,6900,6890,1279
20240902,120400,2504190840,6900,6890,6900,6870,1290
20240902,120300,2495319600,6890,6890,6900,6860,1953
20240902,120200,2481896920,6900,6900,6900,6860,2754
20240902,120100,2462955090,6870,6900,6900,6870,672
20240902,120000,2458325080,6900,6900,6900,6880,257
20240902,115900,2456552510,6910,6890,6910,6880,3165
20240902,115800,2434717970,6910,6890,6910,6890,1633
20240902,115700,2423457670,6890,6890,6900,6850,1514
20240902,115600,2413057520,6900,6890,6900,6890,283
20240902,115500,2411105650,6900,6900,6910,6870,1868
20240902,115400,2398232360,6900,6910,6910,6900,3445
20240902,115300,2374458340,6910,6910,6910,6900,418
20240902,115200,2371570270,6910,6910,6910,6900,422
20240902,115100,2368655030,6910,6910,6910,6910,659
20240902,115000,2364101340,6910,6910,6910,6900,669
20240902,114900,2359479350,6910,6910,6910,6900,1053
20240902,114800,2352209600,6910,6910,6910,6900,464
20240902,114700,2349003490,6900,6900,6910,6900,464
20240902,114600,2345798840,6900,6910,6910,6900,338
20240902,114500,2343463910,6900,6900,6910,6900,804
20240902,114400,2337914450,6910,6900,6910,6890,1737
20240902,114300,2325923920,6900,6890,6900,6890,209
20240902,114200,2324482740,6900,6900,6900,6900,191
20240902,114100,2323164840,6900,6890,6900,6890,555
20240902,114000,2319337380,6890,6900,6900,6890,171
20240902,113900,2318159100,6900,6900,6900,6900,317
20240902,113800,2315971800,6900,6900,6900,6900,749
20240902,113700,2310803700,6900,6890,6900,6890,655
20240902,113600,2306284250,6900,6900,6900,6900,187
20240902,113500,2304993950,6900,6900,6900,6890,1414
20240902,113400,2295238010,6900,6900,6900,6890,387
20240902,113300,2292569840,6900,6900,6900,6900,466
20240902,113200,2289354440,6900,6900,6900,6890,404
20240902,113100,2286566850,6900,6900,6900,6890,167
20240902,113000,2285414560,6900,6900,6900,6890,3195
20240902,112900,2263371170,6900,6890,6900,6890,1162
20240902,112800,2255359870,6890,6890,6890,6890,1180
20240902,112700,2247229670,6890,6860,6900,6860,1242
20240902,112600,2238676480,6870,6880,6890,6870,899
20240902,112500,2232487440,6880,6870,6880,6860,414
20240902,112400,2229640590,6870,6870,6880,6850,1373
20240902,112300,2220215650,6880,6880,6880,6880,265
20240902,112200,2218392450,6880,6910,6910,6850,3885
20240902,112100,2191674100,6890,6880,6910,6860,4952
20240902,112000,2157580890,6870,6870,6900,6860,2532
20240902,111900,2140170420,6870,6870,6870,6870,273
20240902,111800,2138294910,6850,6870,6890,6850,3250
20240902,111700,2115944080,6860,6870,6880,6860,1282
20240902,111600,2107144480,6860,6880,6890,6850,2263
20240902,111500,2091610820,6880,6870,6890,6870,839
20240902,111400,2085835770,6870,6860,6870,6840,1525
20240902,111300,2075374560,6860,6850,6870,6850,3032
20240902,111200,2054583280,6860,6880,6880,6850,3962
20240902,111100,2027388900,6870,6880,6890,6870,3558
20240902,111000,2002919060,6880,6890,6890,6880,559
20240902,110900,1999071380,6890,6890,6890,6880,706
20240902,110800,1994208040,6880,6890,6890,6880,141
20240902,110700,1993237020,6900,6900,6900,6880,1728
20240902,110600,1981314520,6890,6890,6900,6880,2409
20240902,110500,1964712660,6890,6890,6890,6880,1286
20240902,110400,1955861810,6890,6880,6900,6880,2918
20240902,110300,1935762710,6860,6900,6900,6860,3315
20240902,110200,1912950730,6900,6920,6920,6890,1303
20240902,110100,1903953040,6920,6930,6930,6890,6106
20240902,110000,1861716020,6930,6920,6930,6890,7244
20240902,105900,1811553970,6920,6900,6930,6890,20267
20240902,105800,1671609930,6890,6900,6900,6890,1738
20240902,105700,1659634000,6900,6880,6900,6880,1689
20240902,105600,1647996300,6880,6880,6890,6880,733
20240902,105500,1642950260,6890,6890,6890,6880,1184
20240902,105400,1634796450,6890,6880,6890,6860,858
20240902,105300,1628895960,6880,6890,6890,6860,4625
20240902,105200,1597050120,6890,6880,6900,6880,7421
20240902,105100,1545944870,6870,6880,6890,6870,809
20240902,105000,1540378200,6880,6890,6890,6880,1785
20240902,104900,1528081980,6880,6880,6890,6870,311
20240902,104800,1525942390,6890,6880,6890,6870,299
20240902,104700,1523883340,6880,6880,6880,6870,2136
20240902,104600,1509189970,6870,6870,6880,6860,814
20240902,104500,1503597010,6880,6860,6880,6860,985
20240902,104400,1496827200,6870,6890,6890,6870,1158
20240902,104300,1488851840,6890,6880,6900,6880,3640
20240902,104200,1463784200,6880,6870,6890,6860,13527
20240902,104100,1370720810,6870,6840,6870,6830,17654
20240902,104000,1249914840,6840,6850,6850,6830,2769
20240902,103900,1230972710,6850,6840,6850,6840,576
20240902,103800,1227029160,6850,6840,6850,6840,195
20240902,103700,1225695310,6830,6860,6860,6830,2721
20240902,103600,1207070740,6860,6860,6870,6860,1188
20240902,103500,1198920250,6860,6870,6870,6860,1815
20240902,103400,1186460130,6870,6870,6880,6860,1697
20240902,103300,1174801970,6870,6870,6870,6860,1942
20240902,103200,1161460710,6870,6850,6890,6850,7071
20240902,103100,1112827960,6850,6850,6870,6840,2929
20240902,103000,1092730960,6860,6840,6860,6830,5965
20240902,102900,1051904140,6840,6840,6840,6820,4094
20240902,102800,1023938350,6840,6800,6840,6800,918
20240902,102700,1017677440,6800,6780,6800,6770,686
20240902,102600,1013016910,6770,6770,6790,6760,477
20240902,102500,1009788380,6770,6810,6810,6770,1152
20240902,102400,1001975550,6810,6800,6820,6800,528
20240902,102300,998377420,6820,6800,6820,6780,2095
20240902,102200,984151160,6800,6830,6850,6800,3030
20240902,102100,963485190,6820,6860,6860,6820,3976
20240902,102000,936304630,6860,6820,6870,6820,14928
20240902,101900,834212520,6820,6800,6820,6800,1064
20240902,101800,826967220,6800,6810,6820,6800,1602
20240902,101700,816066450,6810,6770,6810,6760,11772
20240902,101600,736137470,6750,6750,6770,6750,440
20240902,101500,733163280,6740,6750,6770,6740,3174
20240902,101400,711726430,6750,6740,6750,6740,3449
20240902,101300,688462030,6720,6740,6740,6720,376
20240902,101200,685931850,6730,6730,6750,6730,3027
20240902,101100,665522650,6730,6720,6750,6720,10246
20240902,101000,596547140,6700,6710,6720,6700,899
20240902,100900,590514880,6720,6730,6730,6720,394
20240902,100800,587863620,6720,6700,6730,6700,4147
20240902,100700,559999550,6710,6700,6710,6690,2130
20240902,100600,545727330,6690,6680,6690,6680,1266
20240902,100500,537259310,6680,6660,6680,6660,354
20240902,100400,534899700,6660,6680,6680,6660,3434
20240902,100300,512020340,6670,6670,6670,6670,42
20240902,100200,511740200,6670,6690,6690,6670,1403
20240902,100100,502379910,6680,6680,6700,6680,1206
20240902,100000,494323810,6680,6680,6680,6660,420
20240902,095900,491520120,6690,6680,6690,6680,6164
20240902,095800,450296170,6670,6680,6690,6670,907
20240902,095700,444240430,6690,6680,6690,6680,2105
20240902,095600,430176400,6680,6690,6700,6680,309
20240902,095500,428111210,6700,6670,6700,6670,4169
20240902,095400,400193850,6680,6700,6700,6680,1631
20240902,095300,389288650,6690,6670,6690,6660,7259
20240902,095200,340746470,6660,6650,6660,6650,1124
20240902,095100,333261340,6650,6650,6650,6650,3
20240902,095000,333241390,6650,6650,6650,6650,482
20240902,094900,330036090,6650,6660,6670,6650,540
20240902,094800,326439650,6670,6670,6670,6670,114
20240902,094700,325679270,6670,6660,6670,6660,82
20240902,094600,325133130,6660,6670,6670,6650,3371
20240902,094500,302687300,6660,6660,6670,6660,151
20240902,094400,301681390,6660,6680,6680,6660,159
20240902,094300,300620310,6680,6670,6680,6650,1515
20240902,094200,290534180,6660,6670,6680,6650,643
20240902,094100,286251830,6680,6680,6680,6680,172
20240902,094000,285102870,6680,6660,6680,6660,3193
20240902,093900,263792300,6660,6650,6670,6640,3852
20240902,093800,238154520,6650,6650,6650,6640,609
20240902,093700,234107100,6650,6650,6650,6640,220
20240902,093600,232645120,6650,6620,6650,6620,157
20240902,093500,231603440,6640,6640,6640,6640,758
20240902,093400,226570320,6630,6620,6630,6620,16
20240902,093300,226464250,6630,6630,6630,6630,414
20240902,093200,223719430,6630,6610,6630,6610,328
20240902,093100,221548890,6620,6630,6630,6610,968
20240902,093000,215146500,6630,6620,6630,6620,3131
20240902,092900,194415690,6620,6630,6630,6620,64
20240902,092800,193992000,6630,6620,6630,6620,12
20240902,092700,193912540,6620,6640,6640,6620,1870
20240902,092600,181511020,6640,6650,6650,6640,767
20240902,092500,176413120,6630,6640,6640,6620,315
20240902,092400,174322940,6640,6640,6650,6640,1614
20240902,092300,163595490,6640,6640,6650,6640,1162
20240902,092200,155872180,6650,6630,6650,6620,1227
20240902,092100,147736360,6630,6640,6640,6630,381
20240902,092000,145210040,6650,6630,6650,6630,1435
20240902,091900,135675790,6650,6620,6650,6620,337
20240902,091800,133444820,6620,6640,6640,6620,1282
20240902,091700,124956340,6620,6630,6640,6620,1298
20240902,091600,116347440,6630,6630,6630,6630,36
20240902,091500,116108760,6630,6620,6630,6620,194
20240902,091400,114822840,6610,6610,6650,6610,1880
20240902,091300,102372270,6610,6600,6610,6600,14
20240902,091200,102279760,6600,6600,6600,6600,50
20240902,091100,101949760,6600,6600,6620,6600,4210
20240902,091000,74158840,6600,6620,6620,6600,1549
20240902,090900,63919990,6620,6640,6640,6610,1851
20240902,090800,51648430,6640,6640,6640,6640,320
20240902,090700,49523630,6650,6660,6660,6650,492
20240902,090600,46250730,6640,6620,6680,6610,2439
20240902,090500,29997930,6620,6620,6620,6610,630
20240902,090400,25831320,6620,6600,6630,6600,651
20240902,090300,21528130,6600,6600,6610,6600,588
20240902,090200,17647170,6610,6610,6610,6610,218
20240902,090100,16206190,6610,6620,6620,6610,74
20240902,090000,15717030,6640,6650,6660,6600,2352