KissMeData/452190/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,213200,15380253260,5640,5640,5640,5640,33084
20240909,213100,15380253260,5640,5640,5640,5640,0
20240909,213000,15380253260,5640,5640,5640,5640,0
20240909,212900,15380253260,5640,5640,5640,5640,0
20240909,212800,15380253260,5640,5640,5640,5640,0
20240909,212700,15380253260,5640,5640,5640,5640,0
20240909,212600,15380253260,5640,5640,5640,5640,0
20240909,212500,15380253260,5640,5640,5640,5640,0
20240909,212400,15380253260,5640,5640,5640,5640,0
20240909,212300,15380253260,5640,5640,5640,5640,0
20240909,212200,15380253260,5640,5640,5640,5640,0
20240909,212100,15380253260,5640,5640,5640,5640,0
20240909,212000,15380253260,5640,5640,5640,5640,0
20240909,211900,15380253260,5640,5640,5640,5640,0
20240909,211800,15380253260,5640,5640,5640,5640,0
20240909,211700,15380253260,5640,5640,5640,5640,0
20240909,211600,15380253260,5640,5640,5640,5640,0
20240909,211500,15380253260,5640,5640,5640,5640,0
20240909,211400,15380253260,5640,5640,5640,5640,0
20240909,211300,15380253260,5640,5640,5640,5640,0
20240909,211200,15380253260,5640,5640,5640,5640,0
20240909,211100,15380253260,5640,5640,5640,5640,0
20240909,211000,15380253260,5640,5640,5640,5640,0
20240909,210900,15380253260,5640,5640,5640,5640,0
20240909,210800,15380253260,5640,5640,5640,5640,0
20240909,210700,15380253260,5640,5640,5640,5640,0
20240909,210600,15380253260,5640,5640,5640,5640,0
20240909,210500,15380253260,5640,5640,5640,5640,0
20240909,210400,15380253260,5640,5640,5640,5640,0
20240909,210300,15380253260,5640,5640,5640,5640,0
20240909,210200,15380253260,5640,5640,5640,5640,33084
20240909,210100,15380253260,5640,5640,5640,5640,0
20240909,210000,15380253260,5640,5640,5640,5640,0
20240909,205900,15380253260,5640,5640,5640,5640,0
20240909,205800,15380253260,5640,5640,5640,5640,0
20240909,205700,15380253260,5640,5640,5640,5640,0
20240909,205600,15380253260,5640,5640,5640,5640,0
20240909,205500,15380253260,5640,5640,5640,5640,0
20240909,205400,15380253260,5640,5640,5640,5640,0
20240909,205300,15380253260,5640,5640,5640,5640,0
20240909,205200,15380253260,5640,5640,5640,5640,0
20240909,205100,15380253260,5640,5640,5640,5640,0
20240909,205000,15380253260,5640,5640,5640,5640,0
20240909,204900,15380253260,5640,5640,5640,5640,0
20240909,204800,15380253260,5640,5640,5640,5640,0
20240909,204700,15380253260,5640,5640,5640,5640,0
20240909,204600,15380253260,5640,5640,5640,5640,0
20240909,204500,15380253260,5640,5640,5640,5640,0
20240909,204400,15380253260,5640,5640,5640,5640,0
20240909,204300,15380253260,5640,5640,5640,5640,0
20240909,204200,15380253260,5640,5640,5640,5640,0
20240909,204100,15380253260,5640,5640,5640,5640,0
20240909,204000,15380253260,5640,5640,5640,5640,0
20240909,203900,15380253260,5640,5640,5640,5640,0
20240909,203800,15380253260,5640,5640,5640,5640,0
20240909,203700,15380253260,5640,5640,5640,5640,0
20240909,203600,15380253260,5640,5640,5640,5640,0
20240909,203500,15380253260,5640,5640,5640,5640,0
20240909,203400,15380253260,5640,5640,5640,5640,0
20240909,203300,15380253260,5640,5640,5640,5640,0
20240909,203200,15380253260,5640,5640,5640,5640,33084
20240909,203100,15380253260,5640,5640,5640,5640,0
20240909,203000,15380253260,5640,5640,5640,5640,0
20240909,202900,15380253260,5640,5640,5640,5640,0
20240909,202800,15380253260,5640,5640,5640,5640,0
20240909,202700,15380253260,5640,5640,5640,5640,0
20240909,202600,15380253260,5640,5640,5640,5640,0
20240909,202500,15380253260,5640,5640,5640,5640,0
20240909,202400,15380253260,5640,5640,5640,5640,0
20240909,202300,15380253260,5640,5640,5640,5640,0
20240909,202200,15380253260,5640,5640,5640,5640,0
20240909,202100,15380253260,5640,5640,5640,5640,0
20240909,202000,15380253260,5640,5640,5640,5640,0
20240909,201900,15380253260,5640,5640,5640,5640,0
20240909,201800,15380253260,5640,5640,5640,5640,0
20240909,201700,15380253260,5640,5640,5640,5640,0
20240909,201600,15380253260,5640,5640,5640,5640,0
20240909,201500,15380253260,5640,5640,5640,5640,0
20240909,201400,15380253260,5640,5640,5640,5640,0
20240909,201300,15380253260,5640,5640,5640,5640,0
20240909,201200,15380253260,5640,5640,5640,5640,0
20240909,201100,15380253260,5640,5640,5640,5640,0
20240909,201000,15380253260,5640,5640,5640,5640,0
20240909,200900,15380253260,5640,5640,5640,5640,0
20240909,200800,15380253260,5640,5640,5640,5640,0
20240909,200700,15380253260,5640,5640,5640,5640,0
20240909,200600,15380253260,5640,5640,5640,5640,0
20240909,200500,15380253260,5640,5640,5640,5640,0
20240909,200400,15380253260,5640,5640,5640,5640,0
20240909,200300,15380253260,5640,5640,5640,5640,0
20240909,200200,15380253260,5640,5640,5640,5640,33084
20240909,200100,15380253260,5640,5640,5640,5640,0
20240909,200000,15380253260,5640,5640,5640,5640,0
20240909,195900,15380253260,5640,5640,5640,5640,0
20240909,195800,15380253260,5640,5640,5640,5640,0
20240909,195700,15380253260,5640,5640,5640,5640,0
20240909,195600,15380253260,5640,5640,5640,5640,0
20240909,195500,15380253260,5640,5640,5640,5640,0
20240909,195400,15380253260,5640,5640,5640,5640,0
20240909,195300,15380253260,5640,5640,5640,5640,0
20240909,195200,15380253260,5640,5640,5640,5640,0
20240909,195100,15380253260,5640,5640,5640,5640,0
20240909,195000,15380253260,5640,5640,5640,5640,0
20240909,194900,15380253260,5640,5640,5640,5640,0
20240909,194800,15380253260,5640,5640,5640,5640,0
20240909,194700,15380253260,5640,5640,5640,5640,0
20240909,194600,15380253260,5640,5640,5640,5640,0
20240909,194500,15380253260,5640,5640,5640,5640,0
20240909,194400,15380253260,5640,5640,5640,5640,0
20240909,194300,15380253260,5640,5640,5640,5640,0
20240909,194200,15380253260,5640,5640,5640,5640,0
20240909,194100,15380253260,5640,5640,5640,5640,0
20240909,194000,15380253260,5640,5640,5640,5640,0
20240909,193900,15380253260,5640,5640,5640,5640,0
20240909,193800,15380253260,5640,5640,5640,5640,0
20240909,193700,15380253260,5640,5640,5640,5640,0
20240909,193600,15380253260,5640,5640,5640,5640,0
20240909,193500,15380253260,5640,5640,5640,5640,0
20240909,193400,15380253260,5640,5640,5640,5640,0
20240909,193300,15380253260,5640,5640,5640,5640,0
20240909,193200,15380253260,5640,5640,5640,5640,33084
20240909,193100,15380253260,5640,5640,5640,5640,0
20240909,193000,15380253260,5640,5640,5640,5640,0
20240909,192900,15380253260,5640,5640,5640,5640,0
20240909,192800,15380253260,5640,5640,5640,5640,0
20240909,192700,15380253260,5640,5640,5640,5640,0
20240909,192600,15380253260,5640,5640,5640,5640,0
20240909,192500,15380253260,5640,5640,5640,5640,0
20240909,192400,15380253260,5640,5640,5640,5640,0
20240909,192300,15380253260,5640,5640,5640,5640,0
20240909,192200,15380253260,5640,5640,5640,5640,0
20240909,192100,15380253260,5640,5640,5640,5640,0
20240909,192000,15380253260,5640,5640,5640,5640,0
20240909,191900,15380253260,5640,5640,5640,5640,0
20240909,191800,15380253260,5640,5640,5640,5640,0
20240909,191700,15380253260,5640,5640,5640,5640,0
20240909,191600,15380253260,5640,5640,5640,5640,0
20240909,191500,15380253260,5640,5640,5640,5640,0
20240909,191400,15380253260,5640,5640,5640,5640,0
20240909,191300,15380253260,5640,5640,5640,5640,0
20240909,191200,15380253260,5640,5640,5640,5640,0
20240909,191100,15380253260,5640,5640,5640,5640,0
20240909,191000,15380253260,5640,5640,5640,5640,0
20240909,190900,15380253260,5640,5640,5640,5640,0
20240909,190800,15380253260,5640,5640,5640,5640,0
20240909,190700,15380253260,5640,5640,5640,5640,0
20240909,190600,15380253260,5640,5640,5640,5640,0
20240909,190500,15380253260,5640,5640,5640,5640,0
20240909,190400,15380253260,5640,5640,5640,5640,0
20240909,190300,15380253260,5640,5640,5640,5640,0
20240909,190200,15380253260,5640,5640,5640,5640,33084
20240909,190100,15380253260,5640,5640,5640,5640,0
20240909,190000,15380253260,5640,5640,5640,5640,0
20240909,185900,15380253260,5640,5640,5640,5640,0
20240909,185800,15380253260,5640,5640,5640,5640,0
20240909,185700,15380253260,5640,5640,5640,5640,0
20240909,185600,15380253260,5640,5640,5640,5640,0
20240909,185500,15380253260,5640,5640,5640,5640,0
20240909,185400,15380253260,5640,5640,5640,5640,0
20240909,185300,15380253260,5640,5640,5640,5640,0
20240909,185200,15380253260,5640,5640,5640,5640,0
20240909,185100,15380253260,5640,5640,5640,5640,0
20240909,185000,15380253260,5640,5640,5640,5640,0
20240909,184900,15380253260,5640,5640,5640,5640,0
20240909,184800,15380253260,5640,5640,5640,5640,0
20240909,184700,15380253260,5640,5640,5640,5640,0
20240909,184600,15380253260,5640,5640,5640,5640,0
20240909,184500,15380253260,5640,5640,5640,5640,0
20240909,184400,15380253260,5640,5640,5640,5640,0
20240909,184300,15380253260,5640,5640,5640,5640,0
20240909,184200,15380253260,5640,5640,5640,5640,0
20240909,184100,15380253260,5640,5640,5640,5640,0
20240909,184000,15380253260,5640,5640,5640,5640,0
20240909,183900,15380253260,5640,5640,5640,5640,0
20240909,183800,15380253260,5640,5640,5640,5640,0
20240909,183700,15380253260,5640,5640,5640,5640,0
20240909,183600,15380253260,5640,5640,5640,5640,0
20240909,183500,15380253260,5640,5640,5640,5640,0
20240909,183400,15380253260,5640,5640,5640,5640,0
20240909,183300,15380253260,5640,5640,5640,5640,0
20240909,183200,15380253260,5640,5640,5640,5640,33084
20240909,183100,15380253260,5640,5640,5640,5640,0
20240909,183000,15380253260,5640,5640,5640,5640,0
20240909,182900,15380253260,5640,5640,5640,5640,0
20240909,182800,15380253260,5640,5640,5640,5640,0
20240909,182700,15380253260,5640,5640,5640,5640,0
20240909,182600,15380253260,5640,5640,5640,5640,0
20240909,182500,15380253260,5640,5640,5640,5640,0
20240909,182400,15380253260,5640,5640,5640,5640,0
20240909,182300,15380253260,5640,5640,5640,5640,0
20240909,182200,15380253260,5640,5640,5640,5640,0
20240909,182100,15380253260,5640,5640,5640,5640,0
20240909,182000,15380253260,5640,5640,5640,5640,0
20240909,181900,15380253260,5640,5640,5640,5640,0
20240909,181800,15380253260,5640,5640,5640,5640,0
20240909,181700,15380253260,5640,5640,5640,5640,0
20240909,181600,15380253260,5640,5640,5640,5640,0
20240909,181500,15380253260,5640,5640,5640,5640,0
20240909,181400,15380253260,5640,5640,5640,5640,0
20240909,181300,15380253260,5640,5640,5640,5640,0
20240909,181200,15380253260,5640,5640,5640,5640,0
20240909,181100,15380253260,5640,5640,5640,5640,0
20240909,181000,15380253260,5640,5640,5640,5640,0
20240909,180900,15380253260,5640,5640,5640,5640,0
20240909,180800,15380253260,5640,5640,5640,5640,0
20240909,180700,15380253260,5640,5640,5640,5640,0
20240909,180600,15380253260,5640,5640,5640,5640,0
20240909,180500,15380253260,5640,5640,5640,5640,0
20240909,180400,15380253260,5640,5640,5640,5640,0
20240909,180300,15380253260,5640,5640,5640,5640,0
20240909,180200,15380253260,5640,5640,5640,5640,33084
20240909,180100,15380253260,5640,5640,5640,5640,0
20240909,180000,15380253260,5640,5640,5640,5640,0
20240909,175900,15380253260,5640,5640,5640,5640,0
20240909,175800,15380253260,5640,5640,5640,5640,0
20240909,175700,15380253260,5640,5640,5640,5640,0
20240909,175600,15380253260,5640,5640,5640,5640,0
20240909,175500,15380253260,5640,5640,5640,5640,0
20240909,175400,15380253260,5640,5640,5640,5640,0
20240909,175300,15380253260,5640,5640,5640,5640,0
20240909,175200,15380253260,5640,5640,5640,5640,0
20240909,175100,15380253260,5640,5640,5640,5640,0
20240909,175000,15380253260,5640,5640,5640,5640,0
20240909,174900,15380253260,5640,5640,5640,5640,0
20240909,174800,15380253260,5640,5640,5640,5640,0
20240909,174700,15380253260,5640,5640,5640,5640,0
20240909,174600,15380253260,5640,5640,5640,5640,0
20240909,174500,15380253260,5640,5640,5640,5640,0
20240909,174400,15380253260,5640,5640,5640,5640,0
20240909,174300,15380253260,5640,5640,5640,5640,0
20240909,174200,15380253260,5640,5640,5640,5640,0
20240909,174100,15380253260,5640,5640,5640,5640,0
20240909,174000,15380253260,5640,5640,5640,5640,0
20240909,173900,15380253260,5640,5640,5640,5640,0
20240909,173800,15380253260,5640,5640,5640,5640,0
20240909,173700,15380253260,5640,5640,5640,5640,0
20240909,173600,15380253260,5640,5640,5640,5640,0
20240909,173500,15380253260,5640,5640,5640,5640,0
20240909,173400,15380253260,5640,5640,5640,5640,0
20240909,173300,15380253260,5640,5640,5640,5640,0
20240909,173200,15380253260,5640,5640,5640,5640,33084
20240909,173100,15380253260,5640,5640,5640,5640,0
20240909,173000,15380253260,5640,5640,5640,5640,0
20240909,172900,15380253260,5640,5640,5640,5640,0
20240909,172800,15380253260,5640,5640,5640,5640,0
20240909,172700,15380253260,5640,5640,5640,5640,0
20240909,172600,15380253260,5640,5640,5640,5640,0
20240909,172500,15380253260,5640,5640,5640,5640,0
20240909,172400,15380253260,5640,5640,5640,5640,0
20240909,172300,15380253260,5640,5640,5640,5640,0
20240909,172200,15380253260,5640,5640,5640,5640,0
20240909,172100,15380253260,5640,5640,5640,5640,0
20240909,172000,15380253260,5640,5640,5640,5640,0
20240909,171900,15380253260,5640,5640,5640,5640,0
20240909,171800,15380253260,5640,5640,5640,5640,0
20240909,171700,15380253260,5640,5640,5640,5640,0
20240909,171600,15380253260,5640,5640,5640,5640,0
20240909,171500,15380253260,5640,5640,5640,5640,0
20240909,171400,15380253260,5640,5640,5640,5640,0
20240909,171300,15380253260,5640,5640,5640,5640,0
20240909,171200,15380253260,5640,5640,5640,5640,0
20240909,171100,15380253260,5640,5640,5640,5640,0
20240909,171000,15380253260,5640,5640,5640,5640,0
20240909,170900,15380253260,5640,5640,5640,5640,0
20240909,170800,15380253260,5640,5640,5640,5640,0
20240909,170700,15380253260,5640,5640,5640,5640,0
20240909,170600,15380253260,5640,5640,5640,5640,0
20240909,170500,15380253260,5640,5640,5640,5640,0
20240909,170400,15380253260,5640,5640,5640,5640,0
20240909,170300,15380253260,5640,5640,5640,5640,0
20240909,170200,15380253260,5640,5640,5640,5640,33084
20240909,170100,15380253260,5640,5640,5640,5640,0
20240909,170000,15380253260,5640,5640,5640,5640,0
20240909,165900,15380253260,5640,5640,5640,5640,0
20240909,165800,15380253260,5640,5640,5640,5640,0
20240909,165700,15380253260,5640,5640,5640,5640,0
20240909,165600,15380253260,5640,5640,5640,5640,0
20240909,165500,15380253260,5640,5640,5640,5640,0
20240909,165400,15380253260,5640,5640,5640,5640,0
20240909,165300,15380253260,5640,5640,5640,5640,0
20240909,165200,15380253260,5640,5640,5640,5640,0
20240909,165100,15380253260,5640,5640,5640,5640,0
20240909,165000,15380253260,5640,5640,5640,5640,0
20240909,164900,15380253260,5640,5640,5640,5640,0
20240909,164800,15380253260,5640,5640,5640,5640,0
20240909,164700,15380253260,5640,5640,5640,5640,0
20240909,164600,15380253260,5640,5640,5640,5640,0
20240909,164500,15380253260,5640,5640,5640,5640,0
20240909,164400,15380253260,5640,5640,5640,5640,0
20240909,164300,15380253260,5640,5640,5640,5640,0
20240909,164200,15380253260,5640,5640,5640,5640,0
20240909,164100,15380253260,5640,5640,5640,5640,0
20240909,164000,15380253260,5640,5640,5640,5640,0
20240909,163900,15380253260,5640,5640,5640,5640,0
20240909,163800,15380253260,5640,5640,5640,5640,0
20240909,163700,15380253260,5640,5640,5640,5640,0
20240909,163600,15380253260,5640,5640,5640,5640,0
20240909,163500,15380253260,5640,5640,5640,5640,0
20240909,163400,15380253260,5640,5640,5640,5640,0
20240909,163300,15380253260,5640,5640,5640,5640,0
20240909,163200,15380253260,5640,5640,5640,5640,33084
20240909,163100,15380253260,5640,5640,5640,5640,0
20240909,163000,15380253260,5640,5640,5640,5640,0
20240909,162900,15380253260,5640,5640,5640,5640,0
20240909,162800,15380253260,5640,5640,5640,5640,0
20240909,162700,15380253260,5640,5640,5640,5640,0
20240909,162600,15380253260,5640,5640,5640,5640,0
20240909,162500,15380253260,5640,5640,5640,5640,0
20240909,162400,15380253260,5640,5640,5640,5640,0
20240909,162300,15380253260,5640,5640,5640,5640,0
20240909,162200,15380253260,5640,5640,5640,5640,0
20240909,162100,15380253260,5640,5640,5640,5640,0
20240909,162000,15380253260,5640,5640,5640,5640,0
20240909,161900,15380253260,5640,5640,5640,5640,0
20240909,161800,15380253260,5640,5640,5640,5640,0
20240909,161700,15380253260,5640,5640,5640,5640,0
20240909,161600,15380253260,5640,5640,5640,5640,0
20240909,161500,15380253260,5640,5640,5640,5640,0
20240909,161400,15380253260,5640,5640,5640,5640,0
20240909,161300,15380253260,5640,5640,5640,5640,0
20240909,161200,15380253260,5640,5640,5640,5640,0
20240909,161100,15380253260,5640,5640,5640,5640,0
20240909,161000,15380253260,5640,5640,5640,5640,0
20240909,160900,15380253260,5640,5640,5640,5640,0
20240909,160800,15380253260,5640,5640,5640,5640,0
20240909,160700,15380253260,5640,5640,5640,5640,0
20240909,160600,15380253260,5640,5640,5640,5640,0
20240909,160500,15380253260,5640,5640,5640,5640,0
20240909,160400,15380253260,5640,5640,5640,5640,0
20240909,160300,15380253260,5640,5640,5640,5640,0
20240909,160200,15380253260,5640,5640,5640,5640,33084
20240909,160100,15380253260,5640,5640,5640,5640,0
20240909,160000,15380253260,5640,5640,5640,5640,0
20240909,155900,15380253260,5640,5640,5640,5640,0
20240909,155800,15380253260,5640,5640,5640,5640,0
20240909,155700,15380253260,5640,5640,5640,5640,0
20240909,155600,15380253260,5640,5640,5640,5640,0
20240909,155500,15380253260,5640,5640,5640,5640,0
20240909,155400,15380253260,5640,5640,5640,5640,0
20240909,155300,15380253260,5640,5640,5640,5640,0
20240909,155200,15380253260,5640,5640,5640,5640,0
20240909,155100,15380253260,5640,5640,5640,5640,0
20240909,155000,15380253260,5640,5640,5640,5640,0
20240909,154900,15380253260,5640,5640,5640,5640,0
20240909,154800,15380253260,5640,5640,5640,5640,0
20240909,154700,15380253260,5640,5640,5640,5640,0
20240909,154600,15380253260,5640,5640,5640,5640,0
20240909,154500,15380253260,5640,5640,5640,5640,0
20240909,154400,15380253260,5640,5640,5640,5640,0
20240909,154300,15380253260,5640,5640,5640,5640,0
20240909,154200,15380253260,5640,5640,5640,5640,0
20240909,154100,15380253260,5640,5640,5640,5640,0
20240909,154000,15380253260,5640,5640,5640,5640,0
20240909,153900,15380253260,5640,5640,5640,5640,0
20240909,153800,15380253260,5640,5640,5640,5640,0
20240909,153700,15380253260,5640,5640,5640,5640,0
20240909,153600,15380253260,5640,5640,5640,5640,0
20240909,153500,15380253260,5640,5640,5640,5640,0
20240909,153400,15380253260,5640,5640,5640,5640,0
20240909,153300,15380253260,5640,5640,5640,5640,0
20240909,153200,15380253260,5640,5640,5640,5640,33084
20240909,153100,15380253260,5640,5640,5640,5640,0
20240909,153000,15380253260,5640,5640,5640,5640,33084
20240909,152900,15193659500,5650,5650,5650,5650,0
20240909,152800,15193659500,5650,5650,5650,5650,0
20240909,152700,15193659500,5650,5650,5650,5650,0
20240909,152600,15193659500,5650,5650,5650,5650,0
20240909,152500,15193659500,5650,5650,5650,5650,0
20240909,152400,15193659500,5650,5650,5650,5650,0
20240909,152300,15193659500,5650,5650,5650,5650,0
20240909,152200,15193659500,5650,5650,5650,5650,0
20240909,152100,15193659500,5650,5650,5650,5650,0
20240909,152000,15193659500,5650,5650,5650,5650,0
20240909,151900,15193659500,5650,5700,5700,5650,22354
20240909,151800,15067120700,5720,5720,5720,5680,3820
20240909,151700,15045326810,5720,5660,5740,5660,12362
20240909,151600,14974884960,5660,5690,5690,5650,16774
20240909,151500,14879841460,5690,5690,5700,5680,3801
20240909,151400,14858217500,5690,5700,5700,5690,952
20240909,151300,14852793560,5690,5700,5700,5690,1440
20240909,151200,14844590380,5700,5690,5700,5680,5122
20240909,151100,14815457560,5690,5730,5730,5690,12455
20240909,151000,14744354430,5720,5720,5730,5710,2083
20240909,150900,14732442660,5720,5720,5760,5720,20539
20240909,150800,14614507120,5720,5710,5720,5710,4125
20240909,150700,14590928740,5710,5710,5710,5700,3940
20240909,150600,14568433450,5710,5680,5720,5680,8879
20240909,150500,14517794450,5690,5700,5700,5680,691
20240909,150400,14513861640,5700,5670,5710,5670,2255
20240909,150300,14501016660,5680,5700,5700,5670,6752
20240909,150200,14462707360,5680,5700,5700,5680,6898
20240909,150100,14423458080,5700,5680,5700,5680,1477
20240909,150000,14415062720,5690,5700,5700,5670,4411
20240909,145900,14390007190,5690,5710,5730,5690,2795
20240909,145800,14374018630,5730,5660,5740,5660,12284
20240909,145700,14303876130,5660,5680,5700,5660,16815
20240909,145600,14208502890,5670,5700,5710,5670,8255
20240909,145500,14161563830,5700,5710,5710,5690,9204
20240909,145400,14109136090,5700,5720,5720,5700,8275
20240909,145300,14061893560,5720,5720,5720,5710,1542
20240909,145200,14053073800,5720,5720,5720,5710,4684
20240909,145100,14026318630,5720,5720,5730,5710,358
20240909,145000,14024270620,5720,5730,5730,5710,3884
20240909,144900,14002018830,5730,5720,5740,5720,2932
20240909,144800,13985217440,5710,5720,5730,5700,14301
20240909,144700,13903542290,5730,5730,5740,5720,2721
20240909,144600,13887952330,5740,5720,5740,5720,3023
20240909,144500,13870610210,5720,5720,5730,5700,1232
20240909,144400,13863563940,5710,5710,5730,5700,3977
20240909,144300,13840845950,5730,5720,5730,5700,4275
20240909,144200,13816421330,5720,5710,5730,5690,7515
20240909,144100,13773526990,5700,5720,5730,5690,16696
20240909,144000,13678278570,5710,5760,5760,5710,12173
20240909,143900,13608437730,5760,5740,5770,5730,6975
20240909,143800,13568363690,5740,5740,5760,5710,15974
20240909,143700,13476899750,5740,5770,5770,5740,23262
20240909,143600,13343195190,5770,5790,5790,5750,32411
20240909,143500,13156282940,5790,5810,5840,5790,27113
20240909,143400,12998834900,5810,5840,5850,5790,25401
20240909,143300,12851230600,5850,5850,5860,5800,65208
20240909,143200,12470780220,5860,5890,5920,5820,132670
20240909,143100,11690624580,5890,5810,5890,5770,104952
20240909,143000,11077560760,5810,5730,5820,5730,37082
20240909,142900,10863349040,5730,5690,5730,5690,3071
20240909,142800,10845814090,5680,5690,5700,5670,3700
20240909,142700,10824793620,5680,5690,5700,5680,3041
20240909,142600,10807473710,5690,5700,5710,5680,1974
20240909,142500,10796235360,5700,5700,5700,5690,837
20240909,142400,10791464480,5690,5680,5700,5680,3289
20240909,142300,10772753040,5690,5700,5700,5690,2745
20240909,142200,10757132260,5700,5710,5710,5690,1723
20240909,142100,10747313660,5710,5700,5710,5700,2095
20240909,142000,10735365050,5700,5720,5720,5700,5462
20240909,141900,10704163690,5720,5720,5740,5720,3964
20240909,141800,10681441870,5720,5710,5720,5700,1158
20240909,141700,10674820860,5720,5680,5720,5680,2018
20240909,141600,10663323080,5680,5690,5690,5670,6072
20240909,141500,10628821110,5690,5700,5710,5680,2326
20240909,141400,10615578770,5710,5720,5720,5680,14956
20240909,141300,10530309130,5720,5750,5750,5720,10853
20240909,141200,10468025260,5750,5750,5750,5740,5279
20240909,141100,10437700610,5750,5740,5760,5740,13156
20240909,141000,10362048640,5750,5760,5780,5730,42395
20240909,140900,10117978470,5740,5720,5770,5710,30020
20240909,140800,9945485320,5720,5680,5720,5680,14808
20240909,140700,9861076690,5680,5670,5680,5670,2823
20240909,140600,9845053100,5660,5670,5670,5660,1175
20240909,140500,9838393740,5670,5660,5670,5650,5584
20240909,140400,9806779240,5650,5640,5660,5640,1255
20240909,140300,9799687060,5640,5650,5660,5640,931
20240909,140200,9794428550,5660,5650,5660,5640,1698
20240909,140100,9784834980,5650,5640,5650,5640,1743
20240909,140000,9774992670,5640,5640,5640,5640,1139
20240909,135900,9768568710,5640,5650,5650,5640,984
20240909,135800,9763015940,5650,5650,5660,5630,3686
20240909,135700,9742224320,5650,5650,5650,5640,3321
20240909,135600,9723462190,5650,5650,5660,5650,2300
20240909,135500,9710458690,5650,5640,5650,5630,7051
20240909,135400,9670644680,5640,5630,5640,5630,315
20240909,135300,9668869050,5640,5640,5650,5640,774
20240909,135200,9664503660,5620,5630,5640,5620,5595
20240909,135100,9632979560,5620,5630,5640,5620,3046
20240909,135000,9615812080,5630,5620,5630,5620,2363
20240909,134900,9602517320,5630,5630,5630,5620,1620
20240909,134800,9593400000,5640,5620,5640,5610,1668
20240909,134700,9584026670,5640,5640,5640,5610,8669
20240909,134600,9535245410,5640,5640,5650,5640,3869
20240909,134500,9513418840,5640,5630,5660,5630,1454
20240909,134400,9505209370,5630,5640,5660,5630,7800
20240909,134300,9461174680,5650,5640,5650,5640,5078
20240909,134200,9432507490,5640,5640,5640,5630,2207
20240909,134100,9420062370,5640,5640,5640,5630,2750
20240909,134000,9404552380,5650,5600,5650,5600,13677
20240909,133900,9327655490,5580,5590,5600,5580,5164
20240909,133800,9298749970,5600,5590,5600,5580,807
20240909,133700,9294233990,5580,5600,5600,5580,206
20240909,133600,9293082250,5600,5610,5610,5580,4233
20240909,133500,9269440000,5590,5610,5610,5590,3615
20240909,133400,9249190010,5610,5610,5610,5590,1270
20240909,133300,9242070020,5600,5600,5610,5600,1817
20240909,133200,9231893000,5600,5610,5610,5590,247
20240909,133100,9230509280,5610,5620,5620,5610,206
20240909,133000,9229351580,5620,5590,5620,5590,5585
20240909,132900,9198064660,5590,5600,5600,5580,1837
20240909,132800,9187796000,5590,5580,5590,5580,931
20240909,132700,9182592720,5580,5570,5590,5570,2295
20240909,132600,9169783780,5570,5580,5590,5570,620
20240909,132500,9166323480,5580,5590,5590,5580,138
20240909,132400,9165553020,5600,5590,5600,5590,4269
20240909,132300,9141685660,5590,5600,5600,5590,3278
20240909,132200,9123354330,5600,5600,5610,5600,80
20240909,132100,9122905940,5600,5600,5620,5600,730
20240909,132000,9118809510,5600,5600,5620,5600,2847
20240909,131900,9102823050,5610,5550,5610,5550,8116
20240909,131800,9057521530,5560,5560,5570,5560,2870
20240909,131700,9041563830,5560,5560,5560,5560,1278
20240909,131600,9034458150,5570,5570,5570,5560,552
20240909,131500,9031388160,5570,5570,5570,5570,127
20240909,131400,9030680770,5570,5570,5580,5570,180
20240909,131300,9029677980,5580,5560,5580,5560,320
20240909,131200,9027897460,5550,5580,5580,5550,2023
20240909,131100,9016653250,5580,5570,5580,5550,812
20240909,131000,9012133780,5570,5530,5570,5530,1432
20240909,130900,9004188680,5540,5530,5540,5530,867
20240909,130800,8999393120,5540,5570,5570,5540,2977
20240909,130700,8982882620,5550,5570,5570,5550,428
20240909,130600,8980506100,5570,5550,5570,5550,2025
20240909,130500,8969266850,5570,5570,5570,5550,1392
20240909,130400,8961524550,5570,5570,5570,5550,5098
20240909,130300,8933216750,5560,5560,5570,5550,1722
20240909,130200,8923640880,5560,5550,5560,5540,3024
20240909,130100,8906870330,5550,5560,5560,5550,2595
20240909,130000,8892456570,5560,5560,5570,5560,2375
20240909,125900,8879251530,5570,5570,5580,5570,490
20240909,125800,8876522220,5570,5560,5570,5560,1198
20240909,125700,8869856670,5560,5580,5580,5560,1941
20240909,125600,8859039240,5580,5590,5590,5570,281
20240909,125500,8857470670,5590,5580,5590,5570,1694
20240909,125400,8848017340,5570,5570,5580,5570,2530
20240909,125300,8833918000,5580,5570,5580,5570,949
20240909,125200,8828632050,5570,5570,5580,5570,535
20240909,125100,8825651630,5570,5580,5590,5560,4537
20240909,125000,8800359670,5580,5610,5610,5580,7447
20240909,124900,8758670290,5610,5620,5620,5600,2236
20240909,124800,8746126660,5610,5620,5630,5610,909
20240909,124700,8741017490,5630,5620,5630,5610,1511
20240909,124600,8732521410,5620,5620,5620,5610,1450
20240909,124500,8724379590,5620,5620,5630,5620,1899
20240909,124400,8713707150,5620,5630,5630,5620,1573
20240909,124300,8704865070,5630,5640,5640,5630,2371
20240909,124200,8691508520,5640,5630,5640,5620,1835
20240909,124100,8681181100,5620,5640,5640,5620,1304
20240909,124000,8673844480,5640,5620,5640,5620,3485
20240909,123900,8654243770,5630,5630,5630,5620,3390
20240909,123800,8635174280,5630,5630,5630,5620,1251
20240909,123700,8628136250,5630,5630,5640,5610,5551
20240909,123600,8596857120,5630,5600,5630,5600,5696
20240909,123500,8564891380,5600,5600,5600,5600,50
20240909,123400,8564611380,5600,5600,5610,5600,954
20240909,123300,8559268970,5590,5600,5600,5590,295
20240909,123200,8557618670,5590,5600,5600,5590,2703
20240909,123100,8542508810,5600,5610,5610,5600,1331
20240909,123000,8535055000,5610,5590,5610,5590,5412
20240909,122900,8504738990,5600,5620,5620,5600,4522
20240909,122800,8479391830,5610,5600,5620,5600,1549
20240909,122700,8470698630,5610,5610,5620,5600,2526
20240909,122600,8456533560,5610,5590,5610,5590,2078
20240909,122500,8444884310,5600,5610,5610,5600,2977
20240909,122400,8428197020,5600,5590,5600,5580,3118
20240909,122300,8410760260,5590,5630,5630,5590,7103
20240909,122200,8370954400,5630,5630,5630,5610,9914
20240909,122100,8315226180,5630,5610,5630,5610,13730
20240909,122000,8238074720,5610,5590,5620,5590,4543
20240909,121900,8212617370,5590,5550,5610,5550,2288
20240909,121800,8199846720,5580,5600,5600,5540,7151
20240909,121700,8159925350,5610,5600,5620,5600,8495
20240909,121600,8112248650,5610,5570,5620,5570,16077
20240909,121500,8022230600,5560,5580,5590,5560,4767
20240909,121400,7995686470,5590,5530,5590,5520,14938
20240909,121300,7912590340,5530,5520,5530,5520,1933
20240909,121200,7901912810,5520,5520,5520,5510,1402
20240909,121100,7894174480,5520,5510,5520,5500,4698
20240909,121000,7868287260,5510,5500,5510,5500,2072
20240909,120900,7856889760,5500,5500,5510,5500,193
20240909,120800,7855827430,5500,5500,5500,5490,1218
20240909,120700,7849128730,5500,5470,5500,5470,1573
20240909,120600,7840494370,5480,5480,5480,5480,624
20240909,120500,7837074850,5490,5480,5490,5480,316
20240909,120400,7835343060,5480,5490,5490,5480,2565
20240909,120300,7821285390,5490,5500,5500,5490,2353
20240909,120200,7808367390,5500,5490,5500,5490,1322
20240909,120100,7801109560,5490,5510,5510,5490,999
20240909,120000,7795616550,5510,5510,5510,5510,115
20240909,115900,7794982900,5510,5500,5510,5500,912
20240909,115800,7789959780,5500,5520,5520,5500,127
20240909,115700,7789259990,5520,5500,5520,5500,780
20240909,115600,7784965880,5520,5520,5520,5500,4522
20240909,115500,7760057780,5520,5520,5520,5510,82
20240909,115400,7759605490,5520,5530,5530,5510,3592
20240909,115300,7739792370,5530,5530,5530,5530,249
20240909,115200,7738415400,5530,5520,5530,5520,383
20240909,115100,7736301220,5530,5530,5530,5520,935
20240909,115000,7731130880,5530,5520,5530,5510,2578
20240909,114900,7716877880,5530,5530,5550,5520,6064
20240909,114800,7683280100,5520,5520,5540,5520,463
20240909,114700,7680720320,5540,5520,5540,5510,5849
20240909,114600,7648438850,5520,5500,5520,5490,686
20240909,114500,7644663050,5540,5500,5540,5500,5312
20240909,114400,7615346990,5500,5520,5520,5490,4179
20240909,114300,7592335560,5510,5520,5520,5510,2949
20240909,114200,7576062720,5520,5520,5520,5510,781
20240909,114100,7571751630,5520,5520,5520,5510,770
20240909,114000,7567501280,5520,5510,5520,5510,1375
20240909,113900,7559920030,5510,5510,5520,5510,529
20240909,113800,7557004850,5520,5510,5520,5510,2608
20240909,113700,7542629560,5500,5510,5510,5500,2991
20240909,113600,7526149170,5500,5510,5510,5500,936
20240909,113500,7520997370,5510,5490,5510,5490,2569
20240909,113400,7506870940,5490,5490,5490,5480,4735
20240909,113300,7480877240,5490,5490,5500,5480,2642
20240909,113200,7466372670,5490,5490,5510,5490,2028
20240909,113100,7455232000,5490,5490,5500,5490,830
20240909,113000,7450674100,5500,5510,5510,5490,2826
20240909,112900,7435155190,5500,5500,5510,5500,579
20240909,112800,7431968010,5510,5510,5510,5500,1835
20240909,112700,7421872210,5510,5530,5530,5500,5069
20240909,112600,7393937230,5530,5520,5530,5510,3958
20240909,112500,7372087090,5520,5480,5540,5480,17652
20240909,112400,7274789830,5490,5490,5490,5480,3838
20240909,112300,7253731320,5480,5490,5490,5480,2592
20240909,112200,7239525150,5480,5480,5480,5470,6796
20240909,112100,7202313810,5480,5470,5480,5470,6117
20240909,112000,7168810180,5470,5460,5470,5460,974
20240909,111900,7163485810,5470,5460,5470,5460,1097
20240909,111800,7157492820,5460,5450,5460,5430,2840
20240909,111700,7142039890,5450,5440,5450,5440,1496
20240909,111600,7133896460,5440,5450,5470,5430,9060
20240909,111500,7084517480,5460,5470,5470,5440,4900
20240909,111400,7057760440,5450,5490,5490,5440,22521
20240909,111300,6934786600,5480,5450,5490,5430,7525
20240909,111200,6893720330,5450,5440,5450,5430,1632
20240909,111100,6884846650,5440,5420,5440,5420,281
20240909,111000,6883323560,5420,5410,5430,5410,1886
20240909,110900,6873102600,5410,5440,5440,5410,7758
20240909,110800,6831080340,5440,5450,5450,5440,903
20240909,110700,6826167030,5450,5460,5460,5450,966
20240909,110600,6820901580,5450,5460,5460,5430,1246
20240909,110500,6814110500,5430,5470,5470,5420,13024
20240909,110400,6743185190,5470,5460,5470,5460,2549
20240909,110300,6729258700,5470,5510,5510,5460,10745
20240909,110200,6670420610,5490,5500,5550,5480,28611
20240909,110100,6512887330,5500,5550,5560,5460,25790
20240909,110000,6370849980,5540,5410,5550,5410,32320
20240909,105900,6193352020,5410,5410,5410,5410,791
20240909,105800,6189072710,5420,5440,5440,5420,5263
20240909,105700,6160496700,5430,5420,5430,5420,3074
20240909,105600,6143809090,5430,5430,5430,5420,644
20240909,105500,6140313900,5430,5420,5430,5420,3347
20240909,105400,6122164110,5420,5420,5430,5420,1758
20240909,105300,6112635460,5430,5420,5430,5420,5628
20240909,105200,6082128480,5420,5390,5420,5390,3210
20240909,105100,6064785060,5390,5390,5390,5380,7871
20240909,105000,6022363670,5380,5390,5390,5380,804
20240909,104900,6018036980,5390,5390,5390,5380,2939
20240909,104800,6002213620,5380,5380,5390,5380,2161
20240909,104700,5990576760,5380,5370,5380,5360,3151
20240909,104600,5973654710,5370,5370,5380,5370,200
20240909,104500,5972579970,5380,5390,5390,5370,1371
20240909,104400,5965207880,5390,5390,5390,5380,1755
20240909,104300,5955752230,5380,5380,5390,5380,371
20240909,104200,5953756040,5380,5370,5380,5360,4399
20240909,104100,5930158320,5370,5380,5380,5360,5628
20240909,104000,5899962700,5380,5380,5380,5370,940
20240909,103900,5894908010,5370,5390,5390,5360,12022
20240909,103800,5830331880,5390,5410,5410,5380,7405
20240909,103700,5790371660,5400,5410,5420,5400,1658
20240909,103600,5781402390,5420,5410,5420,5410,2565
20240909,103500,5767521970,5410,5400,5410,5400,378
20240909,103400,5765478260,5410,5420,5420,5410,2075
20240909,103300,5754250140,5420,5420,5430,5420,1023
20240909,103200,5748705470,5420,5430,5430,5410,715
20240909,103100,5744831210,5410,5410,5430,5410,1989
20240909,103000,5734065250,5410,5410,5420,5410,680
20240909,102900,5730385640,5410,5410,5410,5410,655
20240909,102800,5726842090,5410,5400,5410,5400,6657
20240909,102700,5690894040,5400,5420,5420,5400,1162
20240909,102600,5684605230,5410,5410,5420,5400,1961
20240909,102500,5673990220,5410,5410,5410,5400,1616
20240909,102400,5665251310,5410,5400,5410,5400,3227
20240909,102300,5647809060,5400,5430,5430,5400,5673
20240909,102200,5617094710,5430,5420,5440,5410,4696
20240909,102100,5591621960,5420,5400,5420,5390,6948
20240909,102000,5554025550,5400,5380,5400,5380,2822
20240909,101900,5538797260,5380,5370,5380,5370,2108
20240909,101800,5527472840,5370,5380,5380,5370,3429
20240909,101700,5509030710,5380,5370,5380,5360,2693
20240909,101600,5494556570,5370,5380,5390,5370,3993
20240909,101500,5473078570,5390,5380,5390,5370,3497
20240909,101400,5454268230,5390,5390,5410,5390,8813
20240909,101300,5406704640,5390,5340,5390,5340,16417
20240909,101200,5318667520,5340,5350,5350,5340,4601
20240909,101100,5294079730,5350,5340,5350,5340,1993
20240909,101000,5283420430,5340,5330,5350,5330,2217
20240909,100900,5271592010,5330,5330,5340,5330,7975
20240909,100800,5229080040,5340,5310,5340,5310,6859
20240909,100700,5192586110,5310,5320,5320,5310,1582
20240909,100600,5184178820,5320,5320,5330,5310,5999
20240909,100500,5152272230,5320,5330,5340,5320,3499
20240909,100400,5133623850,5330,5340,5350,5330,4680
20240909,100300,5108620520,5340,5330,5340,5320,6977
20240909,100200,5071447870,5340,5330,5350,5330,6532
20240909,100100,5036580060,5330,5270,5330,5270,13705
20240909,100000,4963976640,5280,5330,5330,5250,60352
20240909,095900,4644878370,5330,5350,5350,5320,15929
20240909,095800,4559966220,5350,5360,5370,5350,9676
20240909,095700,4508151390,5360,5350,5360,5350,4489
20240909,095600,4484105610,5350,5370,5370,5350,1113
20240909,095500,4478149370,5370,5370,5390,5370,9256
20240909,095400,4428412390,5380,5380,5400,5370,7586
20240909,095300,4387584380,5380,5350,5380,5330,10368
20240909,095200,4332155550,5350,5360,5360,5330,19422
20240909,095100,4228336170,5360,5370,5370,5350,17991
20240909,095000,4131898970,5370,5400,5400,5370,4220
20240909,094900,4109192690,5390,5420,5420,5390,2679
20240909,094800,4094726570,5400,5400,5430,5380,9177
20240909,094700,4045283930,5400,5440,5440,5400,11477
20240909,094600,3983173770,5440,5410,5440,5410,4251
20240909,094500,3960141790,5420,5440,5450,5410,9745
20240909,094400,3907201920,5450,5440,5450,5440,712
20240909,094300,3903323290,5440,5460,5470,5440,9320
20240909,094200,3852513280,5460,5450,5460,5450,2253
20240909,094100,3840225950,5450,5440,5460,5440,3025
20240909,094000,3823737000,5440,5440,5450,5440,2657
20240909,093900,3809272670,5440,5450,5450,5440,7473
20240909,093800,3768591950,5450,5450,5460,5440,3026
20240909,093700,3752095870,5450,5450,5460,5440,9372
20240909,093600,3700989830,5450,5430,5460,5430,3848
20240909,093500,3680043010,5430,5420,5440,5420,4225
20240909,093400,3657138650,5420,5420,5420,5410,7481
20240909,093300,3616622820,5420,5410,5420,5400,6793
20240909,093200,3579889150,5390,5420,5430,5380,24330
20240909,093100,3448433590,5420,5430,5450,5420,13302
20240909,093000,3376237600,5440,5450,5450,5430,12256
20240909,092900,3309663980,5450,5460,5460,5430,17925
20240909,092800,3212103190,5460,5460,5470,5450,9486
20240909,092700,3160322860,5460,5480,5490,5460,5401
20240909,092600,3130763240,5490,5490,5490,5480,2458
20240909,092500,3117288960,5490,5490,5510,5480,4734
20240909,092400,3091291390,5480,5470,5500,5470,9600
20240909,092300,3038675010,5470,5450,5470,5450,7857
20240909,092200,2995756180,5450,5490,5500,5450,23504
20240909,092100,2867232370,5490,5500,5510,5490,8669
20240909,092000,2819533630,5510,5520,5520,5500,4580
20240909,091900,2794300880,5510,5510,5540,5510,5366
20240909,091800,2764650910,5510,5530,5530,5510,4130
20240909,091700,2741883220,5530,5510,5530,5500,3102
20240909,091600,2724770660,5530,5480,5530,5480,7254
20240909,091500,2684936470,5480,5510,5520,5470,15532
20240909,091400,2599647460,5510,5480,5520,5460,10191
20240909,091300,2543604390,5480,5480,5490,5450,38124
20240909,091200,2335346620,5470,5500,5510,5460,29998
20240909,091100,2171000610,5500,5550,5550,5490,9043
20240909,091000,2121142800,5550,5550,5560,5530,11510
20240909,090900,2057353730,5560,5510,5570,5470,35501
20240909,090800,1862088870,5490,5530,5560,5490,23169
20240909,090700,1734221290,5560,5530,5590,5530,21312
20240909,090600,1615866300,5560,5530,5560,5520,11769
20240909,090500,1550817280,5530,5540,5570,5510,17298
20240909,090400,1454955540,5540,5530,5580,5470,75041
20240909,090300,1041238210,5500,5600,5640,5500,66000
20240909,090200,674163950,5590,5660,5660,5590,16976
20240909,090100,578782790,5660,5650,5790,5620,44497
20240909,090000,325414780,5640,5590,5670,5540,57513