KissMeData/036620/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,191800,2186668820,3270,3270,3270,3270,7062
20240909,191700,2186668820,3270,3270,3270,3270,0
20240909,191600,2186668820,3270,3270,3270,3270,0
20240909,191500,2186668820,3270,3270,3270,3270,0
20240909,191400,2186668820,3270,3270,3270,3270,0
20240909,191300,2186668820,3270,3270,3270,3270,0
20240909,191200,2186668820,3270,3270,3270,3270,0
20240909,191100,2186668820,3270,3270,3270,3270,0
20240909,191000,2186668820,3270,3270,3270,3270,0
20240909,190900,2186668820,3270,3270,3270,3270,0
20240909,190800,2186668820,3270,3270,3270,3270,0
20240909,190700,2186668820,3270,3270,3270,3270,0
20240909,190600,2186668820,3270,3270,3270,3270,0
20240909,190500,2186668820,3270,3270,3270,3270,0
20240909,190400,2186668820,3270,3270,3270,3270,0
20240909,190300,2186668820,3270,3270,3270,3270,0
20240909,190200,2186668820,3270,3270,3270,3270,0
20240909,190100,2186668820,3270,3270,3270,3270,0
20240909,190000,2186668820,3270,3270,3270,3270,0
20240909,185900,2186668820,3270,3270,3270,3270,0
20240909,185800,2186668820,3270,3270,3270,3270,0
20240909,185700,2186668820,3270,3270,3270,3270,0
20240909,185600,2186668820,3270,3270,3270,3270,0
20240909,185500,2186668820,3270,3270,3270,3270,0
20240909,185400,2186668820,3270,3270,3270,3270,0
20240909,185300,2186668820,3270,3270,3270,3270,0
20240909,185200,2186668820,3270,3270,3270,3270,0
20240909,185100,2186668820,3270,3270,3270,3270,0
20240909,185000,2186668820,3270,3270,3270,3270,0
20240909,184900,2186668820,3270,3270,3270,3270,0
20240909,184800,2186668820,3270,3270,3270,3270,7062
20240909,184700,2186668820,3270,3270,3270,3270,0
20240909,184600,2186668820,3270,3270,3270,3270,0
20240909,184500,2186668820,3270,3270,3270,3270,0
20240909,184400,2186668820,3270,3270,3270,3270,0
20240909,184300,2186668820,3270,3270,3270,3270,0
20240909,184200,2186668820,3270,3270,3270,3270,0
20240909,184100,2186668820,3270,3270,3270,3270,0
20240909,184000,2186668820,3270,3270,3270,3270,0
20240909,183900,2186668820,3270,3270,3270,3270,0
20240909,183800,2186668820,3270,3270,3270,3270,0
20240909,183700,2186668820,3270,3270,3270,3270,0
20240909,183600,2186668820,3270,3270,3270,3270,0
20240909,183500,2186668820,3270,3270,3270,3270,0
20240909,183400,2186668820,3270,3270,3270,3270,0
20240909,183300,2186668820,3270,3270,3270,3270,0
20240909,183200,2186668820,3270,3270,3270,3270,0
20240909,183100,2186668820,3270,3270,3270,3270,0
20240909,183000,2186668820,3270,3270,3270,3270,0
20240909,182900,2186668820,3270,3270,3270,3270,0
20240909,182800,2186668820,3270,3270,3270,3270,0
20240909,182700,2186668820,3270,3270,3270,3270,0
20240909,182600,2186668820,3270,3270,3270,3270,0
20240909,182500,2186668820,3270,3270,3270,3270,0
20240909,182400,2186668820,3270,3270,3270,3270,0
20240909,182300,2186668820,3270,3270,3270,3270,0
20240909,182200,2186668820,3270,3270,3270,3270,0
20240909,182100,2186668820,3270,3270,3270,3270,0
20240909,182000,2186668820,3270,3270,3270,3270,0
20240909,181900,2186668820,3270,3270,3270,3270,0
20240909,181800,2186668820,3270,3270,3270,3270,7062
20240909,181700,2186668820,3270,3270,3270,3270,0
20240909,181600,2186668820,3270,3270,3270,3270,0
20240909,181500,2186668820,3270,3270,3270,3270,0
20240909,181400,2186668820,3270,3270,3270,3270,0
20240909,181300,2186668820,3270,3270,3270,3270,0
20240909,181200,2186668820,3270,3270,3270,3270,0
20240909,181100,2186668820,3270,3270,3270,3270,0
20240909,181000,2186668820,3270,3270,3270,3270,0
20240909,180900,2186668820,3270,3270,3270,3270,0
20240909,180800,2186668820,3270,3270,3270,3270,0
20240909,180700,2186668820,3270,3270,3270,3270,0
20240909,180600,2186668820,3270,3270,3270,3270,0
20240909,180500,2186668820,3270,3270,3270,3270,0
20240909,180400,2186668820,3270,3270,3270,3270,0
20240909,180300,2186668820,3270,3270,3270,3270,0
20240909,180200,2186668820,3270,3270,3270,3270,0
20240909,180100,2186668820,3270,3270,3270,3270,0
20240909,180000,2186668820,3270,3270,3270,3270,0
20240909,175900,2186668820,3270,3270,3270,3270,0
20240909,175800,2186668820,3270,3270,3270,3270,0
20240909,175700,2186668820,3270,3270,3270,3270,0
20240909,175600,2186668820,3270,3270,3270,3270,0
20240909,175500,2186668820,3270,3270,3270,3270,0
20240909,175400,2186668820,3270,3270,3270,3270,0
20240909,175300,2186668820,3270,3270,3270,3270,0
20240909,175200,2186668820,3270,3270,3270,3270,0
20240909,175100,2186668820,3270,3270,3270,3270,0
20240909,175000,2186668820,3270,3270,3270,3270,0
20240909,174900,2186668820,3270,3270,3270,3270,0
20240909,174800,2186668820,3270,3270,3270,3270,7062
20240909,174700,2186668820,3270,3270,3270,3270,0
20240909,174600,2186668820,3270,3270,3270,3270,0
20240909,174500,2186668820,3270,3270,3270,3270,0
20240909,174400,2186668820,3270,3270,3270,3270,0
20240909,174300,2186668820,3270,3270,3270,3270,0
20240909,174200,2186668820,3270,3270,3270,3270,0
20240909,174100,2186668820,3270,3270,3270,3270,0
20240909,174000,2186668820,3270,3270,3270,3270,0
20240909,173900,2186668820,3270,3270,3270,3270,0
20240909,173800,2186668820,3270,3270,3270,3270,0
20240909,173700,2186668820,3270,3270,3270,3270,0
20240909,173600,2186668820,3270,3270,3270,3270,0
20240909,173500,2186668820,3270,3270,3270,3270,0
20240909,173400,2186668820,3270,3270,3270,3270,0
20240909,173300,2186668820,3270,3270,3270,3270,0
20240909,173200,2186668820,3270,3270,3270,3270,0
20240909,173100,2186668820,3270,3270,3270,3270,0
20240909,173000,2186668820,3270,3270,3270,3270,0
20240909,172900,2186668820,3270,3270,3270,3270,0
20240909,172800,2186668820,3270,3270,3270,3270,0
20240909,172700,2186668820,3270,3270,3270,3270,0
20240909,172600,2186668820,3270,3270,3270,3270,0
20240909,172500,2186668820,3270,3270,3270,3270,0
20240909,172400,2186668820,3270,3270,3270,3270,0
20240909,172300,2186668820,3270,3270,3270,3270,0
20240909,172200,2186668820,3270,3270,3270,3270,0
20240909,172100,2186668820,3270,3270,3270,3270,0
20240909,172000,2186668820,3270,3270,3270,3270,0
20240909,171900,2186668820,3270,3270,3270,3270,0
20240909,171800,2186668820,3270,3270,3270,3270,7062
20240909,171700,2186668820,3270,3270,3270,3270,0
20240909,171600,2186668820,3270,3270,3270,3270,0
20240909,171500,2186668820,3270,3270,3270,3270,0
20240909,171400,2186668820,3270,3270,3270,3270,0
20240909,171300,2186668820,3270,3270,3270,3270,0
20240909,171200,2186668820,3270,3270,3270,3270,0
20240909,171100,2186668820,3270,3270,3270,3270,0
20240909,171000,2186668820,3270,3270,3270,3270,0
20240909,170900,2186668820,3270,3270,3270,3270,0
20240909,170800,2186668820,3270,3270,3270,3270,0
20240909,170700,2186668820,3270,3270,3270,3270,0
20240909,170600,2186668820,3270,3270,3270,3270,0
20240909,170500,2186668820,3270,3270,3270,3270,0
20240909,170400,2186668820,3270,3270,3270,3270,0
20240909,170300,2186668820,3270,3270,3270,3270,0
20240909,170200,2186668820,3270,3270,3270,3270,0
20240909,170100,2186668820,3270,3270,3270,3270,0
20240909,170000,2186668820,3270,3270,3270,3270,0
20240909,165900,2186668820,3270,3270,3270,3270,0
20240909,165800,2186668820,3270,3270,3270,3270,0
20240909,165700,2186668820,3270,3270,3270,3270,0
20240909,165600,2186668820,3270,3270,3270,3270,0
20240909,165500,2186668820,3270,3270,3270,3270,0
20240909,165400,2186668820,3270,3270,3270,3270,0
20240909,165300,2186668820,3270,3270,3270,3270,0
20240909,165200,2186668820,3270,3270,3270,3270,0
20240909,165100,2186668820,3270,3270,3270,3270,0
20240909,165000,2186668820,3270,3270,3270,3270,0
20240909,164900,2186668820,3270,3270,3270,3270,0
20240909,164800,2186668820,3270,3270,3270,3270,7062
20240909,164700,2186668820,3270,3270,3270,3270,0
20240909,164600,2186668820,3270,3270,3270,3270,0
20240909,164500,2186668820,3270,3270,3270,3270,0
20240909,164400,2186668820,3270,3270,3270,3270,0
20240909,164300,2186668820,3270,3270,3270,3270,0
20240909,164200,2186668820,3270,3270,3270,3270,0
20240909,164100,2186668820,3270,3270,3270,3270,0
20240909,164000,2186668820,3270,3270,3270,3270,0
20240909,163900,2186668820,3270,3270,3270,3270,0
20240909,163800,2186668820,3270,3270,3270,3270,0
20240909,163700,2186668820,3270,3270,3270,3270,0
20240909,163600,2186668820,3270,3270,3270,3270,0
20240909,163500,2186668820,3270,3270,3270,3270,0
20240909,163400,2186668820,3270,3270,3270,3270,0
20240909,163300,2186668820,3270,3270,3270,3270,0
20240909,163200,2186668820,3270,3270,3270,3270,0
20240909,163100,2186668820,3270,3270,3270,3270,0
20240909,163000,2186668820,3270,3270,3270,3270,0
20240909,162900,2186668820,3270,3270,3270,3270,0
20240909,162800,2186668820,3270,3270,3270,3270,0
20240909,162700,2186668820,3270,3270,3270,3270,0
20240909,162600,2186668820,3270,3270,3270,3270,0
20240909,162500,2186668820,3270,3270,3270,3270,0
20240909,162400,2186668820,3270,3270,3270,3270,0
20240909,162300,2186668820,3270,3270,3270,3270,0
20240909,162200,2186668820,3270,3270,3270,3270,0
20240909,162100,2186668820,3270,3270,3270,3270,0
20240909,162000,2186668820,3270,3270,3270,3270,0
20240909,161900,2186668820,3270,3270,3270,3270,0
20240909,161800,2186668820,3270,3270,3270,3270,7062
20240909,161700,2186668820,3270,3270,3270,3270,0
20240909,161600,2186668820,3270,3270,3270,3270,0
20240909,161500,2186668820,3270,3270,3270,3270,0
20240909,161400,2186668820,3270,3270,3270,3270,0
20240909,161300,2186668820,3270,3270,3270,3270,0
20240909,161200,2186668820,3270,3270,3270,3270,0
20240909,161100,2186668820,3270,3270,3270,3270,0
20240909,161000,2186668820,3270,3270,3270,3270,0
20240909,160900,2186668820,3270,3270,3270,3270,0
20240909,160800,2186668820,3270,3270,3270,3270,0
20240909,160700,2186668820,3270,3270,3270,3270,0
20240909,160600,2186668820,3270,3270,3270,3270,0
20240909,160500,2186668820,3270,3270,3270,3270,0
20240909,160400,2186668820,3270,3270,3270,3270,0
20240909,160300,2186668820,3270,3270,3270,3270,0
20240909,160200,2186668820,3270,3270,3270,3270,0
20240909,160100,2186668820,3270,3270,3270,3270,0
20240909,160000,2186668820,3270,3270,3270,3270,0
20240909,155900,2186668820,3270,3270,3270,3270,0
20240909,155800,2186668820,3270,3270,3270,3270,0
20240909,155700,2186668820,3270,3270,3270,3270,0
20240909,155600,2186668820,3270,3270,3270,3270,0
20240909,155500,2186668820,3270,3270,3270,3270,0
20240909,155400,2186668820,3270,3270,3270,3270,0
20240909,155300,2186668820,3270,3270,3270,3270,0
20240909,155200,2186668820,3270,3270,3270,3270,0
20240909,155100,2186668820,3270,3270,3270,3270,0
20240909,155000,2186668820,3270,3270,3270,3270,0
20240909,154900,2186668820,3270,3270,3270,3270,0
20240909,154800,2186668820,3270,3270,3270,3270,7062
20240909,154700,2186668820,3270,3270,3270,3270,0
20240909,154600,2186668820,3270,3270,3270,3270,0
20240909,154500,2186668820,3270,3270,3270,3270,0
20240909,154400,2186668820,3270,3270,3270,3270,0
20240909,154300,2186668820,3270,3270,3270,3270,0
20240909,154200,2186668820,3270,3270,3270,3270,0
20240909,154100,2186668820,3270,3270,3270,3270,0
20240909,154000,2186668820,3270,3270,3270,3270,0
20240909,153900,2186668820,3270,3270,3270,3270,0
20240909,153800,2186668820,3270,3270,3270,3270,0
20240909,153700,2186668820,3270,3270,3270,3270,0
20240909,153600,2186668820,3270,3270,3270,3270,0
20240909,153500,2186668820,3270,3270,3270,3270,0
20240909,153400,2186668820,3270,3270,3270,3270,0
20240909,153300,2186668820,3270,3270,3270,3270,0
20240909,153200,2186668820,3270,3270,3270,3270,0
20240909,153100,2186668820,3270,3270,3270,3270,0
20240909,153000,2186668820,3270,3270,3270,3270,7062
20240909,152900,2163576080,3270,3270,3270,3270,0
20240909,152800,2163576080,3270,3270,3270,3270,0
20240909,152700,2163576080,3270,3270,3270,3270,0
20240909,152600,2163576080,3270,3270,3270,3270,0
20240909,152500,2163576080,3270,3270,3270,3270,0
20240909,152400,2163576080,3270,3270,3270,3270,0
20240909,152300,2163576080,3270,3270,3270,3270,0
20240909,152200,2163576080,3270,3270,3270,3270,0
20240909,152100,2163576080,3270,3270,3270,3270,0
20240909,152000,2163576080,3270,3270,3270,3270,0
20240909,151900,2163576080,3270,3275,3285,3270,147
20240909,151800,2163094860,3290,3280,3290,3275,1698
20240909,151700,2157519765,3280,3280,3280,3275,605
20240909,151600,2155535665,3275,3280,3280,3275,494
20240909,151500,2153917055,3280,3280,3280,3275,991
20240909,151400,2150667405,3280,3270,3280,3270,898
20240909,151300,2147727950,3270,3270,3270,3270,103
20240909,151200,2147391140,3270,3265,3270,3265,1084
20240909,151100,2143851865,3265,3280,3280,3265,2407
20240909,151000,2135978245,3280,3275,3280,3275,404
20240909,150900,2134655140,3275,3270,3275,3265,1419
20240909,150800,2130017290,3275,3280,3280,3275,1576
20240909,150700,2124852035,3280,3275,3280,3275,764
20240909,150600,2122347915,3280,3280,3280,3275,681
20240909,150500,2120114240,3280,3280,3280,3275,1618
20240909,150400,2114808855,3275,3275,3275,3275,214
20240909,150300,2114108005,3275,3285,3285,3275,1923
20240909,150200,2107798450,3285,3285,3285,3285,401
20240909,150100,2106481165,3280,3280,3285,3275,1923
20240909,150000,2100176175,3280,3270,3280,3270,1460
20240909,145900,2095394475,3275,3270,3275,3270,2188
20240909,145800,2088231315,3275,3265,3275,3265,670
20240909,145700,2086041135,3265,3265,3265,3265,64
20240909,145600,2085832175,3265,3265,3270,3265,768
20240909,145500,2083323495,3265,3265,3265,3265,450
20240909,145400,2081854245,3265,3270,3270,3265,1235
20240909,145300,2077819705,3270,3285,3285,3270,1089
20240909,145200,2074256830,3275,3270,3275,3270,902
20240909,145100,2071302785,3270,3255,3270,3255,1982
20240909,145000,2064827770,3255,3285,3285,3255,19033
20240909,144900,2002573880,3290,3285,3290,3285,417
20240909,144800,2001204030,3290,3290,3290,3290,767
20240909,144700,1998680600,3290,3295,3295,3290,407
20240909,144600,1997339545,3295,3295,3295,3295,400
20240909,144500,1996021545,3290,3290,3290,3290,352
20240909,144400,1994863465,3295,3290,3295,3290,435
20240909,144300,1993430315,3290,3300,3305,3290,1137
20240909,144200,1989679055,3300,3305,3305,3300,583
20240909,144100,1987755120,3300,3305,3305,3300,2562
20240909,144000,1979298515,3305,3305,3305,3305,410
20240909,143900,1977943465,3310,3305,3310,3305,403
20240909,143800,1976609545,3305,3305,3305,3305,352
20240909,143700,1975446185,3310,3310,3310,3305,955
20240909,143600,1972287905,3310,3305,3310,3300,896
20240909,143500,1969328080,3305,3300,3305,3300,806
20240909,143400,1966666275,3305,3300,3305,3300,37
20240909,143300,1966544145,3305,3300,3305,3300,741
20240909,143200,1964096845,3305,3305,3305,3305,400
20240909,143100,1962774845,3300,3305,3305,3300,693
20240909,143000,1960485945,3300,3300,3300,3300,0
20240909,142900,1960485945,3300,3305,3305,3300,550
20240909,142800,1958670925,3305,3300,3305,3300,462
20240909,142700,1957144325,3300,3305,3305,3300,778
20240909,142600,1954574925,3305,3305,3305,3305,324
20240909,142500,1953504105,3310,3305,3310,3305,423
20240909,142400,1952104090,3305,3305,3305,3300,752
20240909,142300,1949618820,3305,3310,3310,3305,477
20240909,142200,1948040335,3310,3310,3320,3310,1416
20240909,142100,1943353365,3315,3310,3315,3310,901
20240909,142000,1940368555,3310,3310,3310,3310,1751
20240909,141900,1934572745,3305,3300,3305,3300,911
20240909,141800,1931564245,3300,3300,3300,3300,520
20240909,141700,1929848245,3300,3295,3300,3295,382
20240909,141600,1928589105,3300,3290,3300,3290,1528
20240909,141500,1923554180,3290,3290,3290,3285,1010
20240909,141400,1920231825,3290,3290,3290,3290,400
20240909,141300,1918915825,3290,3290,3290,3285,576
20240909,141200,1917021330,3290,3295,3295,3290,9107
20240909,141100,1887055530,3300,3295,3300,3295,1628
20240909,141000,1881691135,3295,3285,3295,3280,1388
20240909,140900,1877131545,3280,3280,3280,3280,292
20240909,140800,1876173785,3285,3280,3285,3280,294
20240909,140700,1875209460,3275,3275,3275,3275,142
20240909,140600,1874744410,3280,3280,3280,3280,297
20240909,140500,1873770250,3280,3280,3280,3275,2397
20240909,140400,1865908225,3270,3285,3285,3270,1465
20240909,140300,1861111140,3285,3295,3295,3280,1002
20240909,140200,1857821220,3290,3300,3300,3290,1674
20240909,140100,1852309930,3300,3310,3310,3295,762
20240909,140000,1849794095,3315,3305,3315,3305,1698
20240909,135900,1844173715,3300,3300,3305,3295,1440
20240909,135800,1839424595,3300,3310,3310,3300,1413
20240909,135700,1834750930,3315,3315,3315,3310,3171
20240909,135600,1824242100,3320,3320,3320,3320,1938
20240909,135500,1817807940,3325,3325,3330,3320,3032
20240909,135400,1807722235,3325,3345,3345,3320,9460
20240909,135300,1776256530,3345,3325,3350,3325,14396
20240909,135200,1728194195,3330,3325,3330,3325,1969
20240909,135100,1721641815,3330,3320,3330,3320,3600
20240909,135000,1709667220,3325,3320,3325,3320,1974
20240909,134900,1703108655,3320,3320,3335,3315,12161
20240909,134800,1662650265,3320,3305,3320,3305,12662
20240909,134700,1620649860,3310,3300,3310,3300,3186
20240909,134600,1610120150,3300,3305,3305,3300,943
20240909,134500,1607003795,3305,3305,3305,3295,2201
20240909,134400,1599737665,3300,3305,3305,3300,1362
20240909,134300,1595237275,3310,3310,3310,3310,3236
20240909,134200,1584526115,3310,3305,3310,3305,4367
20240909,134100,1570092945,3300,3300,3305,3300,2566
20240909,134000,1561620570,3300,3295,3300,3295,2730
20240909,133900,1552611875,3295,3295,3300,3295,1631
20240909,133800,1547230210,3295,3290,3295,3290,1327
20240909,133700,1542859915,3285,3280,3290,3280,2653
20240909,133600,1534144290,3275,3290,3290,3275,7656
20240909,133500,1509026890,3290,3300,3305,3290,3306
20240909,133400,1498123545,3300,3295,3305,3295,981
20240909,133300,1494886335,3295,3300,3305,3295,2816
20240909,133200,1485589330,3305,3305,3305,3305,1783
20240909,133100,1479696515,3305,3300,3305,3300,1017
20240909,133000,1476335585,3300,3295,3305,3295,1721
20240909,132900,1470659255,3295,3310,3310,3295,1900
20240909,132800,1464388585,3305,3300,3310,3300,2996
20240909,132700,1454496495,3300,3290,3300,3290,2073
20240909,132600,1447673720,3290,3290,3290,3285,2451
20240909,132500,1439615185,3285,3295,3295,3270,4989
20240909,132400,1423220850,3295,3300,3300,3290,5856
20240909,132300,1403912970,3295,3270,3295,3270,19845
20240909,132200,1338822595,3270,3270,3275,3265,1124
20240909,132100,1335147125,3270,3280,3280,3270,2338
20240909,132000,1327491980,3280,3275,3280,3275,1371
20240909,131900,1322996110,3275,3275,3275,3265,2621
20240909,131800,1314420395,3275,3270,3275,3270,8692
20240909,131700,1285984375,3270,3260,3270,3260,860
20240909,131600,1283178885,3260,3255,3270,3255,8269
20240909,131500,1256169025,3250,3245,3255,3245,792
20240909,131400,1253597160,3245,3245,3255,3245,4326
20240909,131300,1239541745,3240,3260,3275,3240,16588
20240909,131200,1185555420,3265,3270,3275,3265,1443
20240909,131100,1180837315,3275,3275,3285,3270,6408
20240909,131000,1159828730,3275,3245,3275,3245,5764
20240909,130900,1141022495,3250,3235,3250,3235,9098
20240909,130800,1111492815,3235,3230,3240,3230,1967
20240909,130700,1105128155,3235,3225,3235,3225,2313
20240909,130600,1097653805,3225,3220,3230,3215,2333
20240909,130500,1090133665,3220,3225,3225,3215,1688
20240909,130400,1084696880,3225,3210,3225,3210,4283
20240909,130300,1070904500,3210,3215,3225,3210,2892
20240909,130200,1061601105,3210,3210,3250,3210,19754
20240909,130100,997944530,3215,3210,3215,3205,5786
20240909,130000,979371530,3205,3195,3210,3195,7164
20240909,125900,956433590,3195,3175,3195,3175,13273
20240909,125800,914144995,3180,3175,3180,3170,2507
20240909,125700,906190510,3175,3175,3175,3175,892
20240909,125600,903358410,3180,3175,3180,3170,2668
20240909,125500,894882435,3170,3170,3175,3170,1451
20240909,125400,890282760,3165,3160,3165,3160,1622
20240909,125300,885154265,3165,3160,3170,3160,900
20240909,125200,882305765,3160,3160,3160,3155,898
20240909,125100,879468110,3165,3155,3165,3155,7
20240909,125000,879445990,3155,3155,3155,3155,5
20240909,124900,879430215,3155,3160,3165,3155,1240
20240909,124800,875512265,3160,3160,3165,3160,19
20240909,124700,875452200,3155,3160,3165,3155,95
20240909,124600,875152385,3160,3160,3165,3160,13
20240909,124500,875111290,3160,3160,3165,3160,8
20240909,124400,875086005,3165,3165,3165,3165,0
20240909,124300,875086005,3165,3155,3165,3155,738
20240909,124200,872753755,3155,3155,3160,3155,11
20240909,124100,872719040,3150,3150,3150,3150,1
20240909,124000,872715890,3165,3145,3165,3145,352
20240909,123900,871604610,3145,3145,3145,3145,2
20240909,123800,871598320,3145,3145,3145,3145,480
20240909,123700,870088720,3145,3140,3145,3140,1812
20240909,123600,864399035,3140,3140,3140,3140,2
20240909,123500,864392755,3140,3140,3140,3135,6
20240909,123400,864373920,3130,3135,3135,3125,10342
20240909,123300,832017390,3145,3145,3145,3145,1
20240909,123200,832014245,3140,3140,3140,3140,485
20240909,123100,830491345,3145,3145,3145,3140,3
20240909,123000,830481915,3140,3140,3140,3140,515
20240909,122900,828864815,3145,3150,3150,3140,355
20240909,122800,827749990,3145,3145,3150,3145,1349
20240909,122700,823507370,3150,3150,3150,3150,983
20240909,122600,820410920,3150,3150,3150,3150,0
20240909,122500,820410920,3150,3150,3150,3150,1372
20240909,122400,816089120,3150,3155,3155,3150,1077
20240909,122300,812692420,3155,3155,3155,3155,0
20240909,122200,812692420,3155,3160,3165,3155,624
20240909,122100,810723685,3165,3160,3165,3160,4
20240909,122000,810711035,3165,3160,3165,3160,15
20240909,121900,810663575,3160,3160,3165,3160,12
20240909,121800,810625630,3160,3160,3160,3160,0
20240909,121700,810625630,3160,3160,3165,3160,5
20240909,121600,810609825,3160,3160,3160,3160,0
20240909,121500,810609825,3160,3160,3165,3160,54
20240909,121400,810439170,3160,3160,3160,3160,0
20240909,121300,810439170,3160,3160,3160,3160,1
20240909,121200,810436010,3155,3155,3155,3155,911
20240909,121100,807561805,3165,3165,3165,3165,0
20240909,121000,807561805,3165,3160,3170,3160,1348
20240909,120900,803302105,3155,3165,3165,3155,6810
20240909,120800,781777380,3165,3165,3165,3165,2
20240909,120700,781771050,3165,3165,3165,3165,0
20240909,120600,781771050,3165,3165,3165,3165,1
20240909,120500,781767885,3160,3160,3160,3160,852
20240909,120400,779075565,3165,3160,3165,3160,3138
20240909,120300,769159480,3160,3160,3160,3160,0
20240909,120200,769159480,3160,3160,3160,3160,0
20240909,120100,769159480,3160,3160,3160,3160,0
20240909,120000,769159480,3160,3160,3160,3160,0
20240909,115900,769159480,3160,3155,3160,3150,2835
20240909,115800,760215060,3160,3155,3160,3155,6841
20240909,115700,738631700,3160,3160,3160,3160,21
20240909,115600,738565340,3160,3155,3165,3155,3002
20240909,115500,729094015,3165,3165,3165,3165,0
20240909,115400,729094015,3165,3160,3165,3155,1970
20240909,115300,722878550,3160,3165,3165,3160,88
20240909,115200,722600465,3160,3155,3160,3155,6394
20240909,115100,702397880,3155,3155,3155,3155,0
20240909,115000,702397880,3155,3155,3155,3155,2
20240909,114900,702391570,3155,3150,3155,3150,81
20240909,114800,702136410,3150,3150,3150,3150,1
20240909,114700,702133260,3145,3145,3145,3145,283
20240909,114600,701243225,3150,3150,3150,3150,30
20240909,114500,701148725,3150,3150,3150,3150,0
20240909,114400,701148725,3150,3150,3150,3150,63
20240909,114300,700950275,3150,3150,3150,3150,0
20240909,114200,700950275,3150,3150,3150,3150,0
20240909,114100,700950275,3150,3150,3150,3150,43
20240909,114000,700814825,3150,3150,3150,3150,286
20240909,113900,699913925,3150,3150,3150,3150,0
20240909,113800,699913925,3150,3150,3150,3150,10
20240909,113700,699882425,3150,3150,3150,3150,0
20240909,113600,699882425,3150,3150,3150,3150,0
20240909,113500,699882425,3150,3150,3150,3150,601
20240909,113400,697989275,3155,3150,3155,3150,403
20240909,113300,696719820,3155,3155,3155,3155,0
20240909,113200,696719820,3155,3155,3155,3155,0
20240909,113100,696719820,3155,3155,3155,3155,0
20240909,113000,696719820,3155,3140,3155,3140,131
20240909,112900,696308440,3140,3140,3140,3140,1
20240909,112800,696305300,3140,3140,3140,3140,1
20240909,112700,696302160,3140,3140,3140,3140,0
20240909,112600,696302160,3140,3140,3140,3140,65
20240909,112500,696098060,3140,3135,3140,3135,5
20240909,112400,696082380,3140,3140,3140,3140,0
20240909,112300,696082380,3140,3140,3140,3140,101
20240909,112200,695765240,3140,3140,3140,3140,1
20240909,112100,695762100,3140,3135,3140,3135,291
20240909,112000,694849810,3140,3140,3140,3140,1
20240909,111900,694846670,3140,3140,3140,3140,50
20240909,111800,694689670,3140,3140,3140,3140,77
20240909,111700,694447890,3140,3140,3140,3140,1008
20240909,111600,691282770,3140,3140,3140,3140,5
20240909,111500,691267070,3140,3135,3140,3135,1410
20240909,111400,686846715,3140,3140,3140,3140,0
20240909,111300,686846715,3140,3145,3145,3130,10679
20240909,111200,653348800,3150,3150,3150,3150,7
20240909,111100,653326750,3150,3150,3150,3150,2
20240909,111000,653320450,3150,3150,3150,3150,304
20240909,110900,652362850,3150,3155,3155,3150,7
20240909,110800,652340770,3155,3150,3155,3150,501
20240909,110700,650762615,3155,3150,3155,3150,7
20240909,110600,650740560,3155,3155,3155,3155,0
20240909,110500,650740560,3155,3145,3155,3145,324
20240909,110400,649721390,3155,3155,3155,3155,150
20240909,110300,649248140,3155,3155,3155,3155,1
20240909,110200,649244985,3155,3155,3155,3155,1
20240909,110100,649241830,3155,3155,3155,3155,0
20240909,110000,649241830,3155,3155,3155,3155,0
20240909,105900,649241830,3155,3155,3155,3155,0
20240909,105800,649241830,3155,3150,3155,3150,2573
20240909,105700,641135870,3155,3155,3155,3155,317
20240909,105600,640135735,3155,3155,3155,3155,301
20240909,105500,639186080,3155,3155,3155,3150,2968
20240909,105400,629834555,3155,3155,3155,3155,0
20240909,105300,629834555,3155,3155,3155,3155,814
20240909,105200,627266385,3155,3155,3155,3155,0
20240909,105100,627266385,3155,3150,3155,3150,533
20240909,105000,625587285,3150,3150,3150,3150,1502
20240909,104900,620855985,3150,3150,3150,3150,111
20240909,104800,620506335,3150,3150,3155,3150,1560
20240909,104700,615592325,3155,3155,3155,3155,3
20240909,104600,615582860,3155,3155,3155,3155,35
20240909,104500,615472435,3155,3155,3155,3155,1
20240909,104400,615469280,3155,3155,3160,3155,1221
20240909,104300,611616985,3155,3155,3155,3155,4
20240909,104200,611604365,3155,3155,3155,3155,9
20240909,104100,611575970,3150,3155,3155,3150,110
20240909,104000,611229465,3155,3155,3155,3155,0
20240909,103900,611229465,3155,3155,3155,3155,1
20240909,103800,611226310,3155,3155,3155,3155,3
20240909,103700,611216845,3155,3155,3155,3155,5
20240909,103600,611201070,3155,3155,3155,3155,10
20240909,103500,611169520,3155,3155,3155,3155,5
20240909,103400,611153745,3155,3155,3155,3155,1427
20240909,103300,606651560,3155,3155,3155,3155,2
20240909,103200,606645250,3150,3155,3155,3150,115
20240909,103100,606282985,3155,3155,3155,3155,442
20240909,103000,604888475,3160,3155,3160,3155,424
20240909,102900,603550750,3155,3155,3155,3150,137
20240909,102800,603119190,3155,3155,3155,3155,100
20240909,102700,602803690,3150,3155,3155,3150,402
20240909,102600,601537380,3155,3155,3155,3155,1
20240909,102500,601534225,3155,3155,3155,3155,3
20240909,102400,601524760,3155,3155,3155,3155,1
20240909,102300,601521605,3155,3155,3155,3155,15
20240909,102200,601474280,3155,3150,3155,3150,122
20240909,102100,601089970,3150,3155,3155,3150,1546
20240909,102000,596220060,3155,3155,3155,3155,0
20240909,101900,596220060,3155,3155,3155,3155,0
20240909,101800,596220060,3155,3155,3155,3155,1
20240909,101700,596216905,3155,3155,3155,3150,3037
20240909,101600,586635340,3155,3155,3155,3155,2
20240909,101500,586629030,3155,3150,3155,3150,108
20240909,101400,586288715,3150,3155,3155,3150,102
20240909,101300,585967405,3155,3160,3160,3155,756
20240909,101200,583582220,3160,3155,3160,3155,410
20240909,101100,582288665,3155,3155,3155,3150,842
20240909,101000,579636355,3155,3155,3160,3155,504
20240909,100900,578046230,3155,3160,3160,3155,4212
20240909,100800,564754915,3160,3160,3160,3160,2
20240909,100700,564748595,3160,3150,3160,3150,960
20240909,100600,561719655,3155,3155,3155,3155,29
20240909,100500,561628160,3155,3155,3155,3155,2
20240909,100400,561621850,3155,3155,3155,3155,0
20240909,100300,561621850,3155,3155,3155,3155,2
20240909,100200,561615540,3155,3155,3160,3155,1001
20240909,100100,558457380,3155,3145,3155,3145,2640
20240909,100000,550154405,3155,3150,3155,3145,228
20240909,095900,549437200,3150,3150,3155,3145,153
20240909,095800,548955625,3155,3155,3155,3155,31
20240909,095700,548857820,3155,3155,3155,3150,102
20240909,095600,548536510,3150,3155,3155,3150,1639
20240909,095500,543373465,3155,3160,3160,3155,554
20240909,095400,541622835,3170,3165,3170,3165,100
20240909,095300,541305840,3170,3155,3170,3155,409
20240909,095200,540015400,3155,3155,3155,3155,101
20240909,095100,539696745,3155,3160,3160,3155,402
20240909,095000,538427430,3165,3165,3165,3165,0
20240909,094900,538427430,3165,3155,3165,3150,2001
20240909,094800,532123370,3155,3155,3155,3155,700
20240909,094700,529914870,3165,3165,3165,3160,9770
20240909,094600,499036665,3165,3165,3165,3165,1084
20240909,094500,495605805,3165,3165,3165,3165,0
20240909,094400,495605805,3165,3175,3175,3165,150
20240909,094300,495130095,3175,3175,3180,3175,31
20240909,094200,495031610,3180,3170,3180,3170,36
20240909,094100,494917250,3175,3160,3175,3160,1898
20240909,094000,488913950,3160,3160,3160,3155,602
20240909,093900,487014630,3155,3170,3180,3155,1564
20240909,093800,482066795,3170,3170,3170,3170,1
20240909,093700,482063625,3170,3170,3170,3170,948
20240909,093600,479058465,3170,3170,3170,3170,1
20240909,093500,479055295,3170,3170,3170,3170,1
20240909,093400,479052125,3165,3165,3165,3165,678
20240909,093300,476906255,3165,3170,3170,3160,850
20240909,093200,474218490,3180,3180,3180,3170,15765
20240909,093100,424132780,3180,3180,3185,3180,3231
20240909,093000,413846635,3180,3195,3195,3180,1035
20240909,092900,410550810,3200,3200,3200,3190,1891
20240909,092800,404511820,3200,3195,3205,3195,3733
20240909,092700,392578670,3195,3190,3195,3190,477
20240909,092600,391056530,3190,3185,3190,3185,352
20240909,092500,389933910,3185,3190,3190,3180,3879
20240909,092400,377583270,3185,3190,3195,3185,5277
20240909,092300,360754880,3185,3170,3185,3170,3148
20240909,092200,350759175,3165,3170,3170,3165,627
20240909,092100,348774095,3170,3175,3175,3170,722
20240909,092000,346483120,3175,3170,3175,3170,677
20240909,091900,344336605,3170,3170,3170,3170,135
20240909,091800,343908655,3165,3170,3170,3165,498
20240909,091700,342330995,3170,3160,3170,3155,729
20240909,091600,340024765,3160,3160,3160,3160,238
20240909,091500,339272685,3160,3160,3160,3155,557
20240909,091400,337512615,3165,3160,3165,3160,742
20240909,091300,335167745,3160,3160,3160,3160,356
20240909,091200,334042785,3160,3160,3165,3160,15570
20240909,091100,284841235,3160,3155,3160,3155,2496
20240909,091000,276960220,3150,3145,3160,3140,8364
20240909,090900,250662535,3145,3145,3155,3145,5033
20240909,090800,234833170,3145,3130,3150,3125,7650
20240909,090700,210836795,3130,3125,3130,3120,4474
20240909,090600,196861880,3125,3115,3125,3105,4088
20240909,090500,184159615,3130,3120,3130,3100,10455
20240909,090400,151735800,3115,3100,3125,3095,8313
20240909,090300,125966600,3100,3130,3135,3100,25573
20240909,090200,46587085,3125,3130,3140,3120,8733
20240909,090100,19283125,3130,3135,3135,3115,943
20240909,090000,16336660,3115,3155,3155,3110,5189