KissMeData/099430/min/candle-20240905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,200300,4012180585,5200,5200,5200,5200,16466
20240905,200200,4012180585,5200,5200,5200,5200,0
20240905,200100,4012180585,5200,5200,5200,5200,0
20240905,200000,4012180585,5200,5200,5200,5200,0
20240905,195900,4012180585,5200,5200,5200,5200,0
20240905,195800,4012180585,5200,5200,5200,5200,0
20240905,195700,4012180585,5200,5200,5200,5200,0
20240905,195600,4012180585,5200,5200,5200,5200,0
20240905,195500,4012180585,5200,5200,5200,5200,0
20240905,195400,4012180585,5200,5200,5200,5200,0
20240905,195300,4012180585,5200,5200,5200,5200,0
20240905,195200,4012180585,5200,5200,5200,5200,0
20240905,195100,4012180585,5200,5200,5200,5200,0
20240905,195000,4012180585,5200,5200,5200,5200,0
20240905,194900,4012180585,5200,5200,5200,5200,0
20240905,194800,4012180585,5200,5200,5200,5200,0
20240905,194700,4012180585,5200,5200,5200,5200,0
20240905,194600,4012180585,5200,5200,5200,5200,0
20240905,194500,4012180585,5200,5200,5200,5200,0
20240905,194400,4012180585,5200,5200,5200,5200,0
20240905,194300,4012180585,5200,5200,5200,5200,0
20240905,194200,4012180585,5200,5200,5200,5200,0
20240905,194100,4012180585,5200,5200,5200,5200,0
20240905,194000,4012180585,5200,5200,5200,5200,0
20240905,193900,4012180585,5200,5200,5200,5200,0
20240905,193800,4012180585,5200,5200,5200,5200,0
20240905,193700,4012180585,5200,5200,5200,5200,0
20240905,193600,4012180585,5200,5200,5200,5200,0
20240905,193500,4012180585,5200,5200,5200,5200,0
20240905,193400,4012180585,5200,5200,5200,5200,0
20240905,193300,4012180585,5200,5200,5200,5200,16466
20240905,193200,4012180585,5200,5200,5200,5200,0
20240905,193100,4012180585,5200,5200,5200,5200,0
20240905,193000,4012180585,5200,5200,5200,5200,0
20240905,192900,4012180585,5200,5200,5200,5200,0
20240905,192800,4012180585,5200,5200,5200,5200,0
20240905,192700,4012180585,5200,5200,5200,5200,0
20240905,192600,4012180585,5200,5200,5200,5200,0
20240905,192500,4012180585,5200,5200,5200,5200,0
20240905,192400,4012180585,5200,5200,5200,5200,0
20240905,192300,4012180585,5200,5200,5200,5200,0
20240905,192200,4012180585,5200,5200,5200,5200,0
20240905,192100,4012180585,5200,5200,5200,5200,0
20240905,192000,4012180585,5200,5200,5200,5200,0
20240905,191900,4012180585,5200,5200,5200,5200,0
20240905,191800,4012180585,5200,5200,5200,5200,0
20240905,191700,4012180585,5200,5200,5200,5200,0
20240905,191600,4012180585,5200,5200,5200,5200,0
20240905,191500,4012180585,5200,5200,5200,5200,0
20240905,191400,4012180585,5200,5200,5200,5200,0
20240905,191300,4012180585,5200,5200,5200,5200,0
20240905,191200,4012180585,5200,5200,5200,5200,0
20240905,191100,4012180585,5200,5200,5200,5200,0
20240905,191000,4012180585,5200,5200,5200,5200,0
20240905,190900,4012180585,5200,5200,5200,5200,0
20240905,190800,4012180585,5200,5200,5200,5200,0
20240905,190700,4012180585,5200,5200,5200,5200,0
20240905,190600,4012180585,5200,5200,5200,5200,0
20240905,190500,4012180585,5200,5200,5200,5200,0
20240905,190400,4012180585,5200,5200,5200,5200,0
20240905,190300,4012180585,5200,5200,5200,5200,16466
20240905,190200,4012180585,5200,5200,5200,5200,0
20240905,190100,4012180585,5200,5200,5200,5200,0
20240905,190000,4012180585,5200,5200,5200,5200,0
20240905,185900,4012180585,5200,5200,5200,5200,0
20240905,185800,4012180585,5200,5200,5200,5200,0
20240905,185700,4012180585,5200,5200,5200,5200,0
20240905,185600,4012180585,5200,5200,5200,5200,0
20240905,185500,4012180585,5200,5200,5200,5200,0
20240905,185400,4012180585,5200,5200,5200,5200,0
20240905,185300,4012180585,5200,5200,5200,5200,0
20240905,185200,4012180585,5200,5200,5200,5200,0
20240905,185100,4012180585,5200,5200,5200,5200,0
20240905,185000,4012180585,5200,5200,5200,5200,0
20240905,184900,4012180585,5200,5200,5200,5200,0
20240905,184800,4012180585,5200,5200,5200,5200,0
20240905,184700,4012180585,5200,5200,5200,5200,0
20240905,184600,4012180585,5200,5200,5200,5200,0
20240905,184500,4012180585,5200,5200,5200,5200,0
20240905,184400,4012180585,5200,5200,5200,5200,0
20240905,184300,4012180585,5200,5200,5200,5200,0
20240905,184200,4012180585,5200,5200,5200,5200,0
20240905,184100,4012180585,5200,5200,5200,5200,0
20240905,184000,4012180585,5200,5200,5200,5200,0
20240905,183900,4012180585,5200,5200,5200,5200,0
20240905,183800,4012180585,5200,5200,5200,5200,0
20240905,183700,4012180585,5200,5200,5200,5200,0
20240905,183600,4012180585,5200,5200,5200,5200,0
20240905,183500,4012180585,5200,5200,5200,5200,0
20240905,183400,4012180585,5200,5200,5200,5200,0
20240905,183300,4012180585,5200,5200,5200,5200,16466
20240905,183200,4012180585,5200,5200,5200,5200,0
20240905,183100,4012180585,5200,5200,5200,5200,0
20240905,183000,4012180585,5200,5200,5200,5200,0
20240905,182900,4012180585,5200,5200,5200,5200,0
20240905,182800,4012180585,5200,5200,5200,5200,0
20240905,182700,4012180585,5200,5200,5200,5200,0
20240905,182600,4012180585,5200,5200,5200,5200,0
20240905,182500,4012180585,5200,5200,5200,5200,0
20240905,182400,4012180585,5200,5200,5200,5200,0
20240905,182300,4012180585,5200,5200,5200,5200,0
20240905,182200,4012180585,5200,5200,5200,5200,0
20240905,182100,4012180585,5200,5200,5200,5200,0
20240905,182000,4012180585,5200,5200,5200,5200,0
20240905,181900,4012180585,5200,5200,5200,5200,0
20240905,181800,4012180585,5200,5200,5200,5200,0
20240905,181700,4012180585,5200,5200,5200,5200,0
20240905,181600,4012180585,5200,5200,5200,5200,0
20240905,181500,4012180585,5200,5200,5200,5200,0
20240905,181400,4012180585,5200,5200,5200,5200,0
20240905,181300,4012180585,5200,5200,5200,5200,0
20240905,181200,4012180585,5200,5200,5200,5200,0
20240905,181100,4012180585,5200,5200,5200,5200,0
20240905,181000,4012180585,5200,5200,5200,5200,0
20240905,180900,4012180585,5200,5200,5200,5200,0
20240905,180800,4012180585,5200,5200,5200,5200,0
20240905,180700,4012180585,5200,5200,5200,5200,0
20240905,180600,4012180585,5200,5200,5200,5200,0
20240905,180500,4012180585,5200,5200,5200,5200,0
20240905,180400,4012180585,5200,5200,5200,5200,0
20240905,180300,4012180585,5200,5200,5200,5200,16466
20240905,180200,4012180585,5200,5200,5200,5200,0
20240905,180100,4012180585,5200,5200,5200,5200,0
20240905,180000,4012180585,5200,5200,5200,5200,0
20240905,175900,4012180585,5200,5200,5200,5200,0
20240905,175800,4012180585,5200,5200,5200,5200,0
20240905,175700,4012180585,5200,5200,5200,5200,0
20240905,175600,4012180585,5200,5200,5200,5200,0
20240905,175500,4012180585,5200,5200,5200,5200,0
20240905,175400,4012180585,5200,5200,5200,5200,0
20240905,175300,4012180585,5200,5200,5200,5200,0
20240905,175200,4012180585,5200,5200,5200,5200,0
20240905,175100,4012180585,5200,5200,5200,5200,0
20240905,175000,4012180585,5200,5200,5200,5200,0
20240905,174900,4012180585,5200,5200,5200,5200,0
20240905,174800,4012180585,5200,5200,5200,5200,0
20240905,174700,4012180585,5200,5200,5200,5200,0
20240905,174600,4012180585,5200,5200,5200,5200,0
20240905,174500,4012180585,5200,5200,5200,5200,0
20240905,174400,4012180585,5200,5200,5200,5200,0
20240905,174300,4012180585,5200,5200,5200,5200,0
20240905,174200,4012180585,5200,5200,5200,5200,0
20240905,174100,4012180585,5200,5200,5200,5200,0
20240905,174000,4012180585,5200,5200,5200,5200,0
20240905,173900,4012180585,5200,5200,5200,5200,0
20240905,173800,4012180585,5200,5200,5200,5200,0
20240905,173700,4012180585,5200,5200,5200,5200,0
20240905,173600,4012180585,5200,5200,5200,5200,0
20240905,173500,4012180585,5200,5200,5200,5200,0
20240905,173400,4012180585,5200,5200,5200,5200,0
20240905,173300,4012180585,5200,5200,5200,5200,16466
20240905,173200,4012180585,5200,5200,5200,5200,0
20240905,173100,4012180585,5200,5200,5200,5200,0
20240905,173000,4012180585,5200,5200,5200,5200,0
20240905,172900,4012180585,5200,5200,5200,5200,0
20240905,172800,4012180585,5200,5200,5200,5200,0
20240905,172700,4012180585,5200,5200,5200,5200,0
20240905,172600,4012180585,5200,5200,5200,5200,0
20240905,172500,4012180585,5200,5200,5200,5200,0
20240905,172400,4012180585,5200,5200,5200,5200,0
20240905,172300,4012180585,5200,5200,5200,5200,0
20240905,172200,4012180585,5200,5200,5200,5200,0
20240905,172100,4012180585,5200,5200,5200,5200,0
20240905,172000,4012180585,5200,5200,5200,5200,0
20240905,171900,4012180585,5200,5200,5200,5200,0
20240905,171800,4012180585,5200,5200,5200,5200,0
20240905,171700,4012180585,5200,5200,5200,5200,0
20240905,171600,4012180585,5200,5200,5200,5200,0
20240905,171500,4012180585,5200,5200,5200,5200,0
20240905,171400,4012180585,5200,5200,5200,5200,0
20240905,171300,4012180585,5200,5200,5200,5200,0
20240905,171200,4012180585,5200,5200,5200,5200,0
20240905,171100,4012180585,5200,5200,5200,5200,0
20240905,171000,4012180585,5200,5200,5200,5200,0
20240905,170900,4012180585,5200,5200,5200,5200,0
20240905,170800,4012180585,5200,5200,5200,5200,0
20240905,170700,4012180585,5200,5200,5200,5200,0
20240905,170600,4012180585,5200,5200,5200,5200,0
20240905,170500,4012180585,5200,5200,5200,5200,0
20240905,170400,4012180585,5200,5200,5200,5200,0
20240905,170300,4012180585,5200,5200,5200,5200,16466
20240905,170200,4012180585,5200,5200,5200,5200,0
20240905,170100,4012180585,5200,5200,5200,5200,0
20240905,170000,4012180585,5200,5200,5200,5200,0
20240905,165900,4012180585,5200,5200,5200,5200,0
20240905,165800,4012180585,5200,5200,5200,5200,0
20240905,165700,4012180585,5200,5200,5200,5200,0
20240905,165600,4012180585,5200,5200,5200,5200,0
20240905,165500,4012180585,5200,5200,5200,5200,0
20240905,165400,4012180585,5200,5200,5200,5200,0
20240905,165300,4012180585,5200,5200,5200,5200,0
20240905,165200,4012180585,5200,5200,5200,5200,0
20240905,165100,4012180585,5200,5200,5200,5200,0
20240905,165000,4012180585,5200,5200,5200,5200,0
20240905,164900,4012180585,5200,5200,5200,5200,0
20240905,164800,4012180585,5200,5200,5200,5200,0
20240905,164700,4012180585,5200,5200,5200,5200,0
20240905,164600,4012180585,5200,5200,5200,5200,0
20240905,164500,4012180585,5200,5200,5200,5200,0
20240905,164400,4012180585,5200,5200,5200,5200,0
20240905,164300,4012180585,5200,5200,5200,5200,0
20240905,164200,4012180585,5200,5200,5200,5200,0
20240905,164100,4012180585,5200,5200,5200,5200,0
20240905,164000,4012180585,5200,5200,5200,5200,0
20240905,163900,4012180585,5200,5200,5200,5200,0
20240905,163800,4012180585,5200,5200,5200,5200,0
20240905,163700,4012180585,5200,5200,5200,5200,0
20240905,163600,4012180585,5200,5200,5200,5200,0
20240905,163500,4012180585,5200,5200,5200,5200,0
20240905,163400,4012180585,5200,5200,5200,5200,0
20240905,163300,4012180585,5200,5200,5200,5200,16466
20240905,163200,4012180585,5200,5200,5200,5200,0
20240905,163100,4012180585,5200,5200,5200,5200,0
20240905,163000,4012180585,5200,5200,5200,5200,0
20240905,162900,4012180585,5200,5200,5200,5200,0
20240905,162800,4012180585,5200,5200,5200,5200,0
20240905,162700,4012180585,5200,5200,5200,5200,0
20240905,162600,4012180585,5200,5200,5200,5200,0
20240905,162500,4012180585,5200,5200,5200,5200,0
20240905,162400,4012180585,5200,5200,5200,5200,0
20240905,162300,4012180585,5200,5200,5200,5200,0
20240905,162200,4012180585,5200,5200,5200,5200,0
20240905,162100,4012180585,5200,5200,5200,5200,0
20240905,162000,4012180585,5200,5200,5200,5200,0
20240905,161900,4012180585,5200,5200,5200,5200,0
20240905,161800,4012180585,5200,5200,5200,5200,0
20240905,161700,4012180585,5200,5200,5200,5200,0
20240905,161600,4012180585,5200,5200,5200,5200,0
20240905,161500,4012180585,5200,5200,5200,5200,0
20240905,161400,4012180585,5200,5200,5200,5200,0
20240905,161300,4012180585,5200,5200,5200,5200,0
20240905,161200,4012180585,5200,5200,5200,5200,0
20240905,161100,4012180585,5200,5200,5200,5200,0
20240905,161000,4012180585,5200,5200,5200,5200,0
20240905,160900,4012180585,5200,5200,5200,5200,0
20240905,160800,4012180585,5200,5200,5200,5200,0
20240905,160700,4012180585,5200,5200,5200,5200,0
20240905,160600,4012180585,5200,5200,5200,5200,0
20240905,160500,4012180585,5200,5200,5200,5200,0
20240905,160400,4012180585,5200,5200,5200,5200,0
20240905,160300,4012180585,5200,5200,5200,5200,16466
20240905,160200,4012180585,5200,5200,5200,5200,0
20240905,160100,4012180585,5200,5200,5200,5200,0
20240905,160000,4012180585,5200,5200,5200,5200,0
20240905,155900,4012180585,5200,5200,5200,5200,0
20240905,155800,4012180585,5200,5200,5200,5200,0
20240905,155700,4012180585,5200,5200,5200,5200,0
20240905,155600,4012180585,5200,5200,5200,5200,0
20240905,155500,4012180585,5200,5200,5200,5200,0
20240905,155400,4012180585,5200,5200,5200,5200,0
20240905,155300,4012180585,5200,5200,5200,5200,0
20240905,155200,4012180585,5200,5200,5200,5200,0
20240905,155100,4012180585,5200,5200,5200,5200,0
20240905,155000,4012180585,5200,5200,5200,5200,0
20240905,154900,4012180585,5200,5200,5200,5200,0
20240905,154800,4012180585,5200,5200,5200,5200,0
20240905,154700,4012180585,5200,5200,5200,5200,0
20240905,154600,4012180585,5200,5200,5200,5200,0
20240905,154500,4012180585,5200,5200,5200,5200,0
20240905,154400,4012180585,5200,5200,5200,5200,0
20240905,154300,4012180585,5200,5200,5200,5200,0
20240905,154200,4012180585,5200,5200,5200,5200,0
20240905,154100,4012180585,5200,5200,5200,5200,0
20240905,154000,4012180585,5200,5200,5200,5200,0
20240905,153900,4012180585,5200,5200,5200,5200,0
20240905,153800,4012180585,5200,5200,5200,5200,0
20240905,153700,4012180585,5200,5200,5200,5200,0
20240905,153600,4012180585,5200,5200,5200,5200,0
20240905,153500,4012180585,5200,5200,5200,5200,0
20240905,153400,4012180585,5200,5200,5200,5200,0
20240905,153300,4012180585,5200,5200,5200,5200,16466
20240905,153200,4012180585,5200,5200,5200,5200,0
20240905,153100,4012180585,5200,5200,5200,5200,0
20240905,153000,4012180585,5200,5200,5200,5200,16466
20240905,152900,3926557385,5180,5180,5180,5180,0
20240905,152800,3926557385,5180,5180,5180,5180,0
20240905,152700,3926557385,5180,5180,5180,5180,0
20240905,152600,3926557385,5180,5180,5180,5180,0
20240905,152500,3926557385,5180,5180,5180,5180,0
20240905,152400,3926557385,5180,5180,5180,5180,0
20240905,152300,3926557385,5180,5180,5180,5180,0
20240905,152200,3926557385,5180,5180,5180,5180,0
20240905,152100,3926557385,5180,5180,5180,5180,0
20240905,152000,3926557385,5180,5180,5180,5180,0
20240905,151900,3926557385,5180,5110,5190,5110,8354
20240905,151800,3883391945,5110,5100,5150,5090,7694
20240905,151700,3843816545,5110,5100,5160,5100,2342
20240905,151600,3831807265,5090,5100,5150,5080,9761
20240905,151500,3781951275,5100,5110,5130,5090,2394
20240905,151400,3769721645,5120,5110,5140,5110,47
20240905,151300,3769480685,5110,5150,5150,5110,2160
20240905,151200,3758398915,5150,5140,5150,5140,72
20240905,151100,3758028625,5140,5150,5150,5140,849
20240905,151000,3753662485,5150,5150,5150,5150,8
20240905,150900,3753621285,5150,5140,5150,5140,461
20240905,150800,3751251735,5130,5120,5130,5120,1113
20240905,150700,3745545515,5130,5130,5130,5130,100
20240905,150600,3745032515,5130,5130,5140,5130,1735
20240905,150500,3736130555,5150,5140,5150,5130,694
20240905,150400,3732568585,5140,5120,5150,5120,726
20240905,150300,3728841665,5120,5140,5140,5120,778
20240905,150200,3724858205,5120,5120,5130,5110,1421
20240905,150100,3717585105,5120,5130,5160,5120,2900
20240905,150000,3702686975,5130,5120,5140,5120,2730
20240905,145900,3688662025,5120,5120,5130,5110,6374
20240905,145800,3656017245,5110,5120,5120,5110,454
20240905,145700,3653692975,5120,5110,5120,5110,142
20240905,145600,3652966295,5120,5100,5120,5090,8873
20240905,145500,3607669125,5100,5100,5100,5100,7
20240905,145400,3607633425,5090,5090,5090,5090,252
20240905,145300,3606350745,5100,5090,5100,5080,111
20240905,145200,3605785845,5080,5090,5100,5080,104
20240905,145100,3605256575,5080,5100,5100,5080,59
20240905,145000,3604956195,5100,5100,5100,5100,1
20240905,144900,3604951095,5080,5100,5110,5080,246
20240905,144800,3603696785,5100,5110,5110,5090,1388
20240905,144700,3596625065,5110,5100,5110,5100,16
20240905,144600,3596543405,5100,5090,5100,5090,124
20240905,144500,3595911245,5100,5110,5110,5090,430
20240905,144400,3593719525,5110,5090,5110,5090,23
20240905,144300,3593602395,5120,5100,5120,5100,944
20240905,144200,3588786795,5090,5100,5100,5090,1225
20240905,144100,3582539865,5100,5090,5100,5090,11
20240905,144000,3582483865,5100,5110,5110,5090,944
20240905,143900,3577666695,5110,5100,5110,5090,338
20240905,143800,3575941805,5090,5090,5110,5090,686
20240905,143700,3572444625,5070,5100,5100,5070,38
20240905,143600,3572251935,5090,5070,5090,5070,5332
20240905,143500,3545124575,5070,5070,5080,5060,64
20240905,143400,3544800195,5050,5070,5070,5050,3243
20240905,143300,3528363625,5070,5050,5070,5040,2815
20240905,143200,3514131045,5050,5040,5060,5040,1128
20240905,143100,3508435475,5030,5040,5040,5030,470
20240905,143000,3506070335,5040,5020,5040,5020,111
20240905,142900,3505511095,5030,5040,5050,5030,414
20240905,142800,3503427455,5050,5020,5050,5020,383
20240905,142700,3501500895,5010,5040,5040,5010,104
20240905,142600,3500977035,5040,5040,5040,5010,6433
20240905,142500,3468739255,5020,5030,5040,5020,3947
20240905,142400,3448905055,5040,5040,5050,5040,22
20240905,142300,3448794165,5030,5030,5050,5030,1047
20240905,142200,3443507545,5040,5060,5060,5040,5113
20240905,142100,3417737825,5050,5050,5050,5030,1459
20240905,142000,3410370075,5050,5030,5050,5030,178
20240905,141900,3409471695,5050,5050,5050,5030,659
20240905,141800,3406154145,5040,5030,5050,5020,3027
20240905,141700,3390903205,5040,5030,5050,5030,158
20240905,141600,3390105865,5050,5020,5050,5020,11
20240905,141500,3390050615,5050,5040,5050,5020,636
20240905,141400,3386843555,5040,5010,5040,5010,1061
20240905,141300,3381497435,5040,5020,5040,5020,227
20240905,141200,3380357875,5040,5010,5040,5010,140
20240905,141100,3379656135,5010,5010,5020,5000,143
20240905,141000,3378939785,5020,5010,5020,5000,10491
20240905,140900,3326461475,5010,5020,5020,5010,1558
20240905,140800,3318646935,5020,5030,5030,5020,1047
20240905,140700,3313390975,5030,5040,5040,5020,113
20240905,140600,3312822535,5020,5030,5030,5020,613
20240905,140500,3309740265,5030,5030,5040,5030,489
20240905,140400,3307280585,5020,5030,5040,5020,1385
20240905,140300,3300319195,5030,5030,5040,5030,575
20240905,140200,3297426525,5030,5030,5040,5030,563
20240905,140100,3294594615,5020,5030,5030,5020,25
20240905,140000,3294469015,5040,5020,5040,5010,10415
20240905,135900,3242200125,5050,5030,5050,5030,2922
20240905,135800,3227502405,5020,5030,5040,5020,69
20240905,135700,3227155535,5030,5030,5030,5020,1082
20240905,135600,3221715825,5030,5030,5040,5030,3864
20240905,135500,3202279875,5030,5030,5030,5030,20
20240905,135400,3202179275,5040,5040,5040,5020,526
20240905,135300,3199528555,5030,5050,5050,5030,1600
20240905,135200,3191469115,5030,5030,5030,5030,500
20240905,135100,3188954115,5030,5040,5040,5020,798
20240905,135000,3184937735,5010,5020,5030,5010,333
20240905,134900,3183266425,5040,5030,5040,5020,2066
20240905,134800,3172864285,5020,5030,5040,5020,329
20240905,134700,3171211555,5040,5020,5040,5010,3433
20240905,134600,3153973735,5030,5040,5040,5020,24
20240905,134500,3153853195,5020,5020,5030,5020,81
20240905,134400,3153446185,5030,5040,5040,5020,12
20240905,134300,3153385915,5020,5020,5040,5000,9106
20240905,134200,3107757295,5040,5020,5040,5010,5862
20240905,134100,3078388625,5010,5030,5050,5010,11248
20240905,134000,3022004425,5050,5030,5050,5030,42
20240905,133900,3021792885,5020,5040,5040,5020,435
20240905,133800,3019606475,5020,5020,5020,5020,7009
20240905,133700,2984421295,5050,5030,5060,5020,527
20240905,133600,2981766815,5030,5050,5050,5030,6719
20240905,133500,2947969895,5030,5060,5060,5030,6268
20240905,133400,2916406965,5040,5050,5060,5040,210
20240905,133300,2915345215,5050,5060,5060,5030,68
20240905,133200,2915002235,5030,5060,5060,5030,3146
20240905,133100,2899146145,5060,5060,5060,5060,65
20240905,133000,2898817245,5060,5070,5070,5060,15
20240905,132900,2898741295,5070,5060,5070,5060,49
20240905,132800,2898493255,5060,5070,5070,5060,862
20240905,132700,2894131205,5060,5070,5070,5060,21
20240905,132600,2894024925,5060,5060,5060,5060,70
20240905,132500,2893670725,5070,5080,5080,5070,816
20240905,132400,2889532605,5070,5070,5070,5070,9
20240905,132300,2889486975,5070,5080,5080,5070,127
20240905,132200,2888841915,5090,5090,5100,5090,160
20240905,132100,2888026465,5080,5090,5100,5080,251
20240905,132000,2886746745,5100,5090,5100,5090,94
20240905,131900,2886268275,5070,5090,5090,5070,910
20240905,131800,2881636575,5080,5080,5080,5070,210
20240905,131700,2880569875,5070,5070,5070,5060,364
20240905,131600,2878727455,5080,5080,5080,5050,404
20240905,131500,2876677775,5080,5050,5080,5050,569
20240905,131400,2873795875,5060,5060,5060,5040,263
20240905,131300,2872465595,5060,5050,5060,5030,4636
20240905,131200,2849056265,5050,5050,5050,5050,3015
20240905,131100,2833830515,5030,5050,5050,5030,239
20240905,131000,2832625675,5050,5040,5060,5040,1909
20240905,130900,2822985145,5050,5040,5050,5040,901
20240905,130800,2818435205,5040,5050,5050,5040,60
20240905,130700,2818132645,5040,5050,5060,5040,4186
20240905,130600,2797034695,5050,5070,5070,5050,2298
20240905,130500,2785429615,5080,5060,5080,5060,2392
20240905,130400,2773303175,5060,5050,5060,5040,1931
20240905,130300,2763543755,5040,5040,5050,5040,665
20240905,130200,2760187155,5040,5050,5050,5020,3769
20240905,130100,2741245225,5050,5030,5050,5030,834
20240905,130000,2737034175,5030,5030,5040,5030,870
20240905,125900,2732649635,5030,5030,5030,5020,272
20240905,125800,2731281895,5030,5030,5030,5030,0
20240905,125700,2731281895,5030,5030,5030,5030,497
20240905,125600,2728781985,5030,5040,5040,5030,60
20240905,125500,2728479785,5040,5040,5040,5030,534
20240905,125400,2725788525,5040,5030,5040,5030,80
20240905,125300,2725385415,5030,5040,5040,5030,187
20240905,125200,2724443345,5040,5030,5040,5030,378
20240905,125100,2722538745,5030,5030,5030,5030,17
20240905,125000,2722453235,5020,5030,5040,5020,350
20240905,124900,2720695345,5050,5030,5050,5030,140
20240905,124800,2719989805,5030,5050,5050,5030,152
20240905,124700,2719223605,5050,5030,5050,5030,89
20240905,124600,2718775355,5030,5010,5040,5010,951
20240905,124500,2714002155,5010,5050,5050,5010,470
20240905,124400,2711644245,5050,5050,5050,5050,190
20240905,124300,2710684745,5040,5040,5040,5020,362
20240905,124200,2708860835,5030,5040,5050,5000,856
20240905,124100,2704559335,5040,5070,5070,4990,67854
20240905,124000,2364710210,5060,5070,5070,5060,57
20240905,123900,2364421480,5080,5060,5080,5060,935
20240905,123800,2359679280,5050,5050,5050,5050,19
20240905,123700,2359583330,5060,5050,5060,5050,360
20240905,123600,2357765000,5050,5040,5050,5030,3474
20240905,123500,2340262880,5050,5040,5050,5030,2356
20240905,123400,2328411440,5040,5040,5040,5040,106
20240905,123300,2327877200,5040,5060,5060,5040,330
20240905,123200,2326213100,5060,5060,5060,5050,203
20240905,123100,2325186070,5050,5060,5060,5050,35
20240905,123000,2325009220,5060,5060,5060,5040,48
20240905,122900,2324766540,5060,5040,5060,5040,176
20240905,122800,2323876620,5040,5050,5050,5040,20
20240905,122700,2323775720,5060,5050,5060,5050,19
20240905,122600,2323679740,5020,5050,5050,5020,123
20240905,122500,2323059400,5020,5040,5040,5020,24
20240905,122400,2322938460,5060,5050,5060,5050,208
20240905,122300,2321886090,5060,5050,5060,5030,327
20240905,122200,2320235290,5050,5050,5060,5050,168
20240905,122100,2319386820,5030,5060,5060,5030,7413
20240905,122000,2282036760,5080,5060,5080,5050,550
20240905,121900,2279259010,5060,5070,5070,5060,2595
20240905,121800,2266117680,5070,5060,5080,5060,1835
20240905,121700,2256802170,5060,5060,5060,5060,26
20240905,121600,2256670610,5060,5070,5070,5060,137
20240905,121500,2255977270,5060,5060,5070,5060,84
20240905,121400,2255552220,5060,5070,5080,5060,1243
20240905,121300,2249250460,5070,5070,5070,5070,26
20240905,121200,2249118640,5070,5070,5070,5070,1125
20240905,121100,2243414890,5080,5080,5080,5080,506
20240905,121000,2240844410,5080,5070,5090,5070,2834
20240905,120900,2226435870,5080,5090,5100,5080,5589
20240905,120800,2198032710,5100,5090,5100,5090,41
20240905,120700,2197824000,5090,5090,5100,5090,27
20240905,120600,2197686560,5100,5100,5100,5090,30
20240905,120500,2197533820,5100,5090,5100,5090,1106
20240905,120400,2191893630,5090,5100,5100,5090,139
20240905,120300,2191184830,5090,5090,5100,5090,148
20240905,120200,2190430490,5090,5090,5090,5090,16
20240905,120100,2190349050,5100,5090,5100,5090,62
20240905,120000,2190033450,5100,5090,5100,5080,330
20240905,115900,2188353890,5090,5090,5090,5080,2025
20240905,115800,2178046890,5080,5080,5090,5080,511
20240905,115700,2175449050,5080,5090,5100,5080,375
20240905,115600,2173540740,5090,5080,5090,5080,119
20240905,115500,2172935220,5090,5080,5090,5080,481
20240905,115400,2170487120,5080,5080,5090,5080,61
20240905,115300,2170177220,5080,5080,5080,5080,227
20240905,115200,2169024060,5070,5070,5090,5070,28
20240905,115100,2168882080,5090,5070,5090,5070,58
20240905,115000,2168587780,5080,5080,5080,5080,107
20240905,114900,2168044220,5080,5070,5080,5070,92
20240905,114800,2167577270,5070,5070,5070,5070,0
20240905,114700,2167577270,5070,5070,5080,5070,31
20240905,114600,2167420040,5080,5100,5100,5070,37
20240905,114500,2167232380,5080,5080,5100,5080,186
20240905,114400,2166286120,5090,5080,5090,5070,132
20240905,114300,2165614650,5090,5070,5090,5070,17
20240905,114200,2165528440,5090,5080,5090,5070,321
20240905,114100,2163898620,5080,5070,5080,5070,142
20240905,114000,2163177470,5070,5070,5070,5060,661
20240905,113900,2159826530,5070,5060,5070,5060,130
20240905,113800,2159167620,5060,5060,5060,5060,21
20240905,113700,2159061360,5060,5060,5070,5060,75
20240905,113600,2158681850,5060,5060,5070,5060,524
20240905,113500,2156030390,5060,5050,5070,5050,140
20240905,113400,2155322100,5060,5060,5080,5060,421
20240905,113300,2153188140,5090,5070,5090,5050,5126
20240905,113200,2127282260,5060,5080,5080,5060,1067
20240905,113100,2121872420,5070,5050,5070,5050,758
20240905,113000,2118033420,5050,5050,5050,5050,384
20240905,112900,2116094220,5050,5050,5050,5040,42
20240905,112800,2115882370,5040,5050,5050,5040,840
20240905,112700,2111648720,5060,5060,5060,5060,895
20240905,112600,2107120020,5070,5040,5070,5030,244
20240905,112500,2105886390,5050,5050,5050,5040,308
20240905,112400,2104332990,5050,5050,5050,5040,1027
20240905,112300,2099156640,5040,5050,5050,5040,78
20240905,112200,2098762950,5050,5030,5050,5030,3011
20240905,112100,2083617580,5050,5050,5050,5040,252
20240905,112000,2082347080,5040,5030,5050,5020,4563
20240905,111900,2059373740,5030,5040,5050,5030,1037
20240905,111800,2054147360,5050,5040,5050,5040,562
20240905,111700,2051314450,5030,5050,5070,5030,9048
20240905,111600,2005668970,5060,5060,5060,5050,551
20240905,111500,2002885740,5060,5070,5080,5060,465
20240905,111400,2000530450,5070,5050,5080,5050,1168
20240905,111300,1994614980,5050,5050,5050,5030,131
20240905,111200,1993953610,5050,5030,5050,5020,693
20240905,111100,1990467160,5040,5030,5050,5030,1892
20240905,111000,1980926790,5030,5030,5040,5020,82
20240905,110900,1980513730,5060,5020,5060,5000,35924
20240905,110800,1800673010,5040,5030,5070,5000,28529
20240905,110700,1657493520,5040,5060,5060,5030,7069
20240905,110600,1621844670,5060,5060,5080,5060,8435
20240905,110500,1579155600,5080,5070,5080,5060,4330
20240905,110400,1557191200,5080,5080,5080,5070,3179
20240905,110300,1541042010,5080,5090,5090,5080,3096
20240905,110200,1525304210,5090,5100,5100,5090,2057
20240905,110100,1514823520,5100,5120,5120,5100,98
20240905,110000,1514322960,5110,5100,5110,5100,75
20240905,105900,1513940240,5100,5100,5100,5090,2195
20240905,105800,1502764570,5100,5120,5130,5100,4310
20240905,105700,1480778990,5120,5110,5140,5100,870
20240905,105600,1476328310,5110,5130,5130,5110,3073
20240905,105500,1460614590,5130,5130,5130,5120,485
20240905,105400,1458127040,5120,5120,5120,5120,46
20240905,105300,1457891520,5110,5120,5120,5110,195
20240905,105200,1456894070,5110,5120,5130,5110,7913
20240905,105100,1416452350,5120,5120,5120,5110,2013
20240905,105000,1406145900,5120,5120,5130,5120,5004
20240905,104900,1380492390,5130,5120,5140,5120,551
20240905,104800,1377667750,5130,5130,5130,5120,58
20240905,104700,1377370620,5130,5140,5140,5130,2912
20240905,104600,1362432040,5130,5140,5140,5130,388
20240905,104500,1360440580,5140,5140,5160,5140,546
20240905,104400,1357634020,5140,5150,5160,5140,60
20240905,104300,1357325310,5150,5140,5150,5140,106
20240905,104200,1356779980,5150,5140,5160,5140,169
20240905,104100,1355911170,5140,5140,5140,5130,246
20240905,104000,1354649160,5130,5140,5140,5130,1021
20240905,103900,1349401380,5130,5140,5140,5120,1257
20240905,103800,1342962940,5130,5130,5140,5120,1188
20240905,103700,1336867490,5130,5140,5150,5130,62
20240905,103600,1336549040,5140,5150,5150,5120,5117
20240905,103500,1310337450,5150,5150,5160,5130,4060
20240905,103400,1289474400,5150,5150,5150,5150,507
20240905,103300,1286863350,5150,5140,5150,5140,94
20240905,103200,1286380070,5140,5140,5150,5130,160
20240905,103100,1285557760,5130,5140,5150,5130,1762
20240905,103000,1276508570,5140,5150,5150,5140,536
20240905,102900,1273750000,5150,5150,5150,5140,161
20240905,102800,1272921380,5150,5150,5150,5140,72
20240905,102700,1272550980,5150,5140,5150,5140,1220
20240905,102600,1266279990,5140,5140,5150,5130,482
20240905,102500,1263805280,5140,5150,5150,5130,15028
20240905,102400,1186598150,5160,5170,5170,5160,3042
20240905,102300,1170901400,5160,5170,5170,5160,417
20240905,102200,1168748510,5160,5160,5170,5150,14252
20240905,102100,1095208190,5170,5180,5180,5160,6689
20240905,102000,1060674450,5180,5180,5190,5170,2467
20240905,101900,1047911310,5200,5200,5200,5170,15458
20240905,101800,967821020,5230,5190,5230,5190,1448
20240905,101700,960295980,5190,5220,5220,5190,16610
20240905,101600,873953440,5220,5220,5220,5220,271
20240905,101500,872538820,5210,5210,5210,5200,339
20240905,101400,870775900,5200,5220,5230,5200,13555
20240905,101300,800238020,5220,5230,5230,5220,492
20240905,101200,797665260,5230,5230,5230,5220,501
20240905,101100,795050000,5210,5200,5250,5200,31
20240905,101000,794888540,5210,5240,5240,5200,28132
20240905,100900,648394700,5240,5230,5240,5230,427
20240905,100800,646159290,5240,5250,5250,5240,1587
20240905,100700,637842760,5240,5260,5260,5240,1906
20240905,100600,627835960,5260,5260,5270,5260,122
20240905,100500,627194230,5260,5280,5280,5260,192
20240905,100400,626184190,5270,5280,5280,5270,78
20240905,100300,625773120,5260,5270,5280,5260,548
20240905,100200,622887600,5270,5280,5280,5270,162
20240905,100100,622033690,5280,5260,5280,5260,422
20240905,100000,619805950,5280,5260,5280,5260,535
20240905,095900,616986750,5260,5260,5270,5260,103
20240905,095800,616444370,5250,5250,5260,5250,46
20240905,095700,616202860,5270,5270,5270,5250,28
20240905,095600,616055650,5270,5260,5270,5250,138
20240905,095500,615329910,5270,5260,5270,5260,47
20240905,095400,615082680,5270,5270,5270,5260,30
20240905,095300,614924830,5270,5270,5270,5250,114
20240905,095200,614325260,5260,5260,5270,5250,685
20240905,095100,610721950,5270,5270,5280,5270,218
20240905,095000,609572080,5270,5250,5270,5250,592
20240905,094900,606459240,5250,5250,5260,5250,176
20240905,094800,605533930,5260,5250,5260,5250,95
20240905,094700,605034660,5260,5240,5260,5240,560
20240905,094600,602099750,5240,5240,5250,5240,43
20240905,094500,601874420,5250,5250,5260,5240,111
20240905,094400,601292060,5250,5250,5260,5250,282
20240905,094300,599811550,5250,5260,5260,5250,40
20240905,094200,599601510,5260,5260,5260,5250,232
20240905,094100,598381490,5260,5240,5260,5240,246
20240905,094000,597089250,5250,5220,5250,5210,3883
20240905,093900,576773650,5220,5200,5220,5190,1513
20240905,093800,568904500,5200,5240,5250,5200,14393
20240905,093700,493951350,5230,5240,5250,5230,251
20240905,093600,492635760,5230,5240,5240,5230,1361
20240905,093500,485512810,5230,5230,5240,5230,1574
20240905,093400,477279560,5250,5270,5270,5230,8441
20240905,093300,433017380,5260,5260,5270,5250,508
20240905,093200,430345380,5260,5260,5260,5250,1929
20240905,093100,420218080,5260,5260,5260,5250,11343
20240905,093000,360564080,5280,5270,5280,5270,16
20240905,092900,360479710,5260,5280,5280,5260,4308
20240905,092800,337819320,5270,5250,5270,5250,4405
20240905,092700,314635400,5260,5260,5260,5260,618
20240905,092600,311384720,5260,5270,5270,5260,95
20240905,092500,310884620,5270,5270,5270,5270,928
20240905,092400,305994060,5270,5270,5280,5270,90
20240905,092300,305519750,5270,5270,5280,5270,134
20240905,092200,304812480,5280,5280,5290,5280,74
20240905,092100,304421720,5280,5260,5280,5260,214
20240905,092000,303293880,5290,5280,5290,5260,416
20240905,091900,301100370,5280,5280,5280,5270,310
20240905,091800,299464570,5270,5260,5270,5260,609
20240905,091700,296256230,5260,5270,5270,5260,330
20240905,091600,294519280,5270,5260,5270,5260,718
20240905,091500,290742540,5260,5260,5260,5250,1690
20240905,091400,281863740,5260,5270,5290,5260,5787
20240905,091300,251392940,5270,5280,5300,5260,2277
20240905,091200,239400260,5280,5290,5290,5280,4000
20240905,091100,218267540,5290,5290,5320,5290,211
20240905,091000,217151230,5290,5290,5320,5290,789
20240905,090900,212977390,5290,5280,5290,5280,407
20240905,090800,210826590,5280,5280,5280,5240,5377
20240905,090700,182575880,5280,5280,5280,5280,1000
20240905,090600,177295880,5280,5290,5320,5280,2253
20240905,090500,165377860,5280,5310,5310,5270,4710
20240905,090400,140521300,5310,5310,5340,5290,9531
20240905,090300,90018340,5340,5330,5340,5310,2033
20240905,090200,79218880,5340,5330,5340,5320,2111
20240905,090100,67972690,5340,5330,5340,5310,882
20240905,090000,63268820,5320,5310,5320,5290,11916