KissMeData/088340/min/candle-20240905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,195500,213745380150,15120,15120,15120,15120,44028
20240905,195400,213745380150,15120,15120,15120,15120,0
20240905,195300,213745380150,15120,15120,15120,15120,0
20240905,195200,213745380150,15120,15120,15120,15120,0
20240905,195100,213745380150,15120,15120,15120,15120,0
20240905,195000,213745380150,15120,15120,15120,15120,0
20240905,194900,213745380150,15120,15120,15120,15120,0
20240905,194800,213745380150,15120,15120,15120,15120,0
20240905,194700,213745380150,15120,15120,15120,15120,0
20240905,194600,213745380150,15120,15120,15120,15120,0
20240905,194500,213745380150,15120,15120,15120,15120,0
20240905,194400,213745380150,15120,15120,15120,15120,0
20240905,194300,213745380150,15120,15120,15120,15120,0
20240905,194200,213745380150,15120,15120,15120,15120,0
20240905,194100,213745380150,15120,15120,15120,15120,0
20240905,194000,213745380150,15120,15120,15120,15120,0
20240905,193900,213745380150,15120,15120,15120,15120,0
20240905,193800,213745380150,15120,15120,15120,15120,0
20240905,193700,213745380150,15120,15120,15120,15120,0
20240905,193600,213745380150,15120,15120,15120,15120,0
20240905,193500,213745380150,15120,15120,15120,15120,0
20240905,193400,213745380150,15120,15120,15120,15120,0
20240905,193300,213745380150,15120,15120,15120,15120,0
20240905,193200,213745380150,15120,15120,15120,15120,0
20240905,193100,213745380150,15120,15120,15120,15120,0
20240905,193000,213745380150,15120,15120,15120,15120,0
20240905,192900,213745380150,15120,15120,15120,15120,0
20240905,192800,213745380150,15120,15120,15120,15120,0
20240905,192700,213745380150,15120,15120,15120,15120,0
20240905,192600,213745380150,15120,15120,15120,15120,0
20240905,192500,213745380150,15120,15120,15120,15120,44028
20240905,192400,213745380150,15120,15120,15120,15120,0
20240905,192300,213745380150,15120,15120,15120,15120,0
20240905,192200,213745380150,15120,15120,15120,15120,0
20240905,192100,213745380150,15120,15120,15120,15120,0
20240905,192000,213745380150,15120,15120,15120,15120,0
20240905,191900,213745380150,15120,15120,15120,15120,0
20240905,191800,213745380150,15120,15120,15120,15120,0
20240905,191700,213745380150,15120,15120,15120,15120,0
20240905,191600,213745380150,15120,15120,15120,15120,0
20240905,191500,213745380150,15120,15120,15120,15120,0
20240905,191400,213745380150,15120,15120,15120,15120,0
20240905,191300,213745380150,15120,15120,15120,15120,0
20240905,191200,213745380150,15120,15120,15120,15120,0
20240905,191100,213745380150,15120,15120,15120,15120,0
20240905,191000,213745380150,15120,15120,15120,15120,0
20240905,190900,213745380150,15120,15120,15120,15120,0
20240905,190800,213745380150,15120,15120,15120,15120,0
20240905,190700,213745380150,15120,15120,15120,15120,0
20240905,190600,213745380150,15120,15120,15120,15120,0
20240905,190500,213745380150,15120,15120,15120,15120,0
20240905,190400,213745380150,15120,15120,15120,15120,0
20240905,190300,213745380150,15120,15120,15120,15120,0
20240905,190200,213745380150,15120,15120,15120,15120,0
20240905,190100,213745380150,15120,15120,15120,15120,0
20240905,190000,213745380150,15120,15120,15120,15120,0
20240905,185900,213745380150,15120,15120,15120,15120,0
20240905,185800,213745380150,15120,15120,15120,15120,0
20240905,185700,213745380150,15120,15120,15120,15120,0
20240905,185600,213745380150,15120,15120,15120,15120,0
20240905,185500,213745380150,15120,15120,15120,15120,44028
20240905,185400,213745380150,15120,15120,15120,15120,0
20240905,185300,213745380150,15120,15120,15120,15120,0
20240905,185200,213745380150,15120,15120,15120,15120,0
20240905,185100,213745380150,15120,15120,15120,15120,0
20240905,185000,213745380150,15120,15120,15120,15120,0
20240905,184900,213745380150,15120,15120,15120,15120,0
20240905,184800,213745380150,15120,15120,15120,15120,0
20240905,184700,213745380150,15120,15120,15120,15120,0
20240905,184600,213745380150,15120,15120,15120,15120,0
20240905,184500,213745380150,15120,15120,15120,15120,0
20240905,184400,213745380150,15120,15120,15120,15120,0
20240905,184300,213745380150,15120,15120,15120,15120,0
20240905,184200,213745380150,15120,15120,15120,15120,0
20240905,184100,213745380150,15120,15120,15120,15120,0
20240905,184000,213745380150,15120,15120,15120,15120,0
20240905,183900,213745380150,15120,15120,15120,15120,0
20240905,183800,213745380150,15120,15120,15120,15120,0
20240905,183700,213745380150,15120,15120,15120,15120,0
20240905,183600,213745380150,15120,15120,15120,15120,0
20240905,183500,213745380150,15120,15120,15120,15120,0
20240905,183400,213745380150,15120,15120,15120,15120,0
20240905,183300,213745380150,15120,15120,15120,15120,0
20240905,183200,213745380150,15120,15120,15120,15120,0
20240905,183100,213745380150,15120,15120,15120,15120,0
20240905,183000,213745380150,15120,15120,15120,15120,0
20240905,182900,213745380150,15120,15120,15120,15120,0
20240905,182800,213745380150,15120,15120,15120,15120,0
20240905,182700,213745380150,15120,15120,15120,15120,0
20240905,182600,213745380150,15120,15120,15120,15120,0
20240905,182500,213745380150,15120,15120,15120,15120,44028
20240905,182400,213745380150,15120,15120,15120,15120,0
20240905,182300,213745380150,15120,15120,15120,15120,0
20240905,182200,213745380150,15120,15120,15120,15120,0
20240905,182100,213745380150,15120,15120,15120,15120,0
20240905,182000,213745380150,15120,15120,15120,15120,0
20240905,181900,213745380150,15120,15120,15120,15120,0
20240905,181800,213745380150,15120,15120,15120,15120,0
20240905,181700,213745380150,15120,15120,15120,15120,0
20240905,181600,213745380150,15120,15120,15120,15120,0
20240905,181500,213745380150,15120,15120,15120,15120,0
20240905,181400,213745380150,15120,15120,15120,15120,0
20240905,181300,213745380150,15120,15120,15120,15120,0
20240905,181200,213745380150,15120,15120,15120,15120,0
20240905,181100,213745380150,15120,15120,15120,15120,0
20240905,181000,213745380150,15120,15120,15120,15120,0
20240905,180900,213745380150,15120,15120,15120,15120,0
20240905,180800,213745380150,15120,15120,15120,15120,0
20240905,180700,213745380150,15120,15120,15120,15120,0
20240905,180600,213745380150,15120,15120,15120,15120,0
20240905,180500,213745380150,15120,15120,15120,15120,0
20240905,180400,213745380150,15120,15120,15120,15120,0
20240905,180300,213745380150,15120,15120,15120,15120,0
20240905,180200,213745380150,15120,15120,15120,15120,0
20240905,180100,213745380150,15120,15120,15120,15120,0
20240905,180000,213745380150,15120,15120,15120,15120,0
20240905,175900,213745380150,15120,15120,15120,15120,0
20240905,175800,213745380150,15120,15120,15120,15120,0
20240905,175700,213745380150,15120,15120,15120,15120,0
20240905,175600,213745380150,15120,15120,15120,15120,0
20240905,175500,213745380150,15120,15120,15120,15120,44028
20240905,175400,213745380150,15120,15120,15120,15120,0
20240905,175300,213745380150,15120,15120,15120,15120,0
20240905,175200,213745380150,15120,15120,15120,15120,0
20240905,175100,213745380150,15120,15120,15120,15120,0
20240905,175000,213745380150,15120,15120,15120,15120,0
20240905,174900,213745380150,15120,15120,15120,15120,0
20240905,174800,213745380150,15120,15120,15120,15120,0
20240905,174700,213745380150,15120,15120,15120,15120,0
20240905,174600,213745380150,15120,15120,15120,15120,0
20240905,174500,213745380150,15120,15120,15120,15120,0
20240905,174400,213745380150,15120,15120,15120,15120,0
20240905,174300,213745380150,15120,15120,15120,15120,0
20240905,174200,213745380150,15120,15120,15120,15120,0
20240905,174100,213745380150,15120,15120,15120,15120,0
20240905,174000,213745380150,15120,15120,15120,15120,0
20240905,173900,213745380150,15120,15120,15120,15120,0
20240905,173800,213745380150,15120,15120,15120,15120,0
20240905,173700,213745380150,15120,15120,15120,15120,0
20240905,173600,213745380150,15120,15120,15120,15120,0
20240905,173500,213745380150,15120,15120,15120,15120,0
20240905,173400,213745380150,15120,15120,15120,15120,0
20240905,173300,213745380150,15120,15120,15120,15120,0
20240905,173200,213745380150,15120,15120,15120,15120,0
20240905,173100,213745380150,15120,15120,15120,15120,0
20240905,173000,213745380150,15120,15120,15120,15120,0
20240905,172900,213745380150,15120,15120,15120,15120,0
20240905,172800,213745380150,15120,15120,15120,15120,0
20240905,172700,213745380150,15120,15120,15120,15120,0
20240905,172600,213745380150,15120,15120,15120,15120,0
20240905,172500,213745380150,15120,15120,15120,15120,44028
20240905,172400,213745380150,15120,15120,15120,15120,0
20240905,172300,213745380150,15120,15120,15120,15120,0
20240905,172200,213745380150,15120,15120,15120,15120,0
20240905,172100,213745380150,15120,15120,15120,15120,0
20240905,172000,213745380150,15120,15120,15120,15120,0
20240905,171900,213745380150,15120,15120,15120,15120,0
20240905,171800,213745380150,15120,15120,15120,15120,0
20240905,171700,213745380150,15120,15120,15120,15120,0
20240905,171600,213745380150,15120,15120,15120,15120,0
20240905,171500,213745380150,15120,15120,15120,15120,0
20240905,171400,213745380150,15120,15120,15120,15120,0
20240905,171300,213745380150,15120,15120,15120,15120,0
20240905,171200,213745380150,15120,15120,15120,15120,0
20240905,171100,213745380150,15120,15120,15120,15120,0
20240905,171000,213745380150,15120,15120,15120,15120,0
20240905,170900,213745380150,15120,15120,15120,15120,0
20240905,170800,213745380150,15120,15120,15120,15120,0
20240905,170700,213745380150,15120,15120,15120,15120,0
20240905,170600,213745380150,15120,15120,15120,15120,0
20240905,170500,213745380150,15120,15120,15120,15120,0
20240905,170400,213745380150,15120,15120,15120,15120,0
20240905,170300,213745380150,15120,15120,15120,15120,0
20240905,170200,213745380150,15120,15120,15120,15120,0
20240905,170100,213745380150,15120,15120,15120,15120,0
20240905,170000,213745380150,15120,15120,15120,15120,0
20240905,165900,213745380150,15120,15120,15120,15120,0
20240905,165800,213745380150,15120,15120,15120,15120,0
20240905,165700,213745380150,15120,15120,15120,15120,0
20240905,165600,213745380150,15120,15120,15120,15120,0
20240905,165500,213745380150,15120,15120,15120,15120,44028
20240905,165400,213745380150,15120,15120,15120,15120,0
20240905,165300,213745380150,15120,15120,15120,15120,0
20240905,165200,213745380150,15120,15120,15120,15120,0
20240905,165100,213745380150,15120,15120,15120,15120,0
20240905,165000,213745380150,15120,15120,15120,15120,0
20240905,164900,213745380150,15120,15120,15120,15120,0
20240905,164800,213745380150,15120,15120,15120,15120,0
20240905,164700,213745380150,15120,15120,15120,15120,0
20240905,164600,213745380150,15120,15120,15120,15120,0
20240905,164500,213745380150,15120,15120,15120,15120,0
20240905,164400,213745380150,15120,15120,15120,15120,0
20240905,164300,213745380150,15120,15120,15120,15120,0
20240905,164200,213745380150,15120,15120,15120,15120,0
20240905,164100,213745380150,15120,15120,15120,15120,0
20240905,164000,213745380150,15120,15120,15120,15120,0
20240905,163900,213745380150,15120,15120,15120,15120,0
20240905,163800,213745380150,15120,15120,15120,15120,0
20240905,163700,213745380150,15120,15120,15120,15120,0
20240905,163600,213745380150,15120,15120,15120,15120,0
20240905,163500,213745380150,15120,15120,15120,15120,0
20240905,163400,213745380150,15120,15120,15120,15120,0
20240905,163300,213745380150,15120,15120,15120,15120,0
20240905,163200,213745380150,15120,15120,15120,15120,0
20240905,163100,213745380150,15120,15120,15120,15120,0
20240905,163000,213745380150,15120,15120,15120,15120,0
20240905,162900,213745380150,15120,15120,15120,15120,0
20240905,162800,213745380150,15120,15120,15120,15120,0
20240905,162700,213745380150,15120,15120,15120,15120,0
20240905,162600,213745380150,15120,15120,15120,15120,0
20240905,162500,213745380150,15120,15120,15120,15120,44028
20240905,162400,213745380150,15120,15120,15120,15120,0
20240905,162300,213745380150,15120,15120,15120,15120,0
20240905,162200,213745380150,15120,15120,15120,15120,0
20240905,162100,213745380150,15120,15120,15120,15120,0
20240905,162000,213745380150,15120,15120,15120,15120,0
20240905,161900,213745380150,15120,15120,15120,15120,0
20240905,161800,213745380150,15120,15120,15120,15120,0
20240905,161700,213745380150,15120,15120,15120,15120,0
20240905,161600,213745380150,15120,15120,15120,15120,0
20240905,161500,213745380150,15120,15120,15120,15120,0
20240905,161400,213745380150,15120,15120,15120,15120,0
20240905,161300,213745380150,15120,15120,15120,15120,0
20240905,161200,213745380150,15120,15120,15120,15120,0
20240905,161100,213745380150,15120,15120,15120,15120,0
20240905,161000,213745380150,15120,15120,15120,15120,0
20240905,160900,213745380150,15120,15120,15120,15120,0
20240905,160800,213745380150,15120,15120,15120,15120,0
20240905,160700,213745380150,15120,15120,15120,15120,0
20240905,160600,213745380150,15120,15120,15120,15120,0
20240905,160500,213745380150,15120,15120,15120,15120,0
20240905,160400,213745380150,15120,15120,15120,15120,0
20240905,160300,213745380150,15120,15120,15120,15120,0
20240905,160200,213745380150,15120,15120,15120,15120,0
20240905,160100,213745380150,15120,15120,15120,15120,0
20240905,160000,213745380150,15120,15120,15120,15120,0
20240905,155900,213745380150,15120,15120,15120,15120,0
20240905,155800,213745380150,15120,15120,15120,15120,0
20240905,155700,213745380150,15120,15120,15120,15120,0
20240905,155600,213745380150,15120,15120,15120,15120,0
20240905,155500,213745380150,15120,15120,15120,15120,44028
20240905,155400,213745380150,15120,15120,15120,15120,0
20240905,155300,213745380150,15120,15120,15120,15120,0
20240905,155200,213745380150,15120,15120,15120,15120,0
20240905,155100,213745380150,15120,15120,15120,15120,0
20240905,155000,213745380150,15120,15120,15120,15120,0
20240905,154900,213745380150,15120,15120,15120,15120,0
20240905,154800,213745380150,15120,15120,15120,15120,0
20240905,154700,213745380150,15120,15120,15120,15120,0
20240905,154600,213745380150,15120,15120,15120,15120,0
20240905,154500,213745380150,15120,15120,15120,15120,0
20240905,154400,213745380150,15120,15120,15120,15120,0
20240905,154300,213745380150,15120,15120,15120,15120,0
20240905,154200,213745380150,15120,15120,15120,15120,0
20240905,154100,213745380150,15120,15120,15120,15120,0
20240905,154000,213745380150,15120,15120,15120,15120,0
20240905,153900,213745380150,15120,15120,15120,15120,0
20240905,153800,213745380150,15120,15120,15120,15120,0
20240905,153700,213745380150,15120,15120,15120,15120,0
20240905,153600,213745380150,15120,15120,15120,15120,0
20240905,153500,213745380150,15120,15120,15120,15120,0
20240905,153400,213745380150,15120,15120,15120,15120,0
20240905,153300,213745380150,15120,15120,15120,15120,0
20240905,153200,213745380150,15120,15120,15120,15120,0
20240905,153100,213745380150,15120,15120,15120,15120,0
20240905,153000,213745380150,15120,15120,15120,15120,44028
20240905,152900,213079676790,14970,14970,14970,14970,0
20240905,152800,213079676790,14970,14970,14970,14970,0
20240905,152700,213079676790,14970,14970,14970,14970,0
20240905,152600,213079676790,14970,14970,14970,14970,0
20240905,152500,213079676790,14970,14970,14970,14970,0
20240905,152400,213079676790,14970,14970,14970,14970,0
20240905,152300,213079676790,14970,14970,14970,14970,0
20240905,152200,213079676790,14970,14970,14970,14970,0
20240905,152100,213079676790,14970,14970,14970,14970,0
20240905,152000,213079676790,14970,14970,14970,14970,0
20240905,151900,213079676790,14970,15040,15060,14960,19224
20240905,151800,212790998760,15040,15000,15040,14980,11430
20240905,151700,212619476790,15000,14940,15000,14920,12108
20240905,151600,212438368190,14940,15040,15060,14910,26811
20240905,151500,212037359550,15030,15040,15060,14980,6531
20240905,151400,211939293810,15040,15050,15080,15030,6477
20240905,151300,211841761170,15050,15080,15080,15000,14113
20240905,151200,211629792340,15080,15080,15100,15060,7196
20240905,151100,211521206250,15080,15030,15090,15010,7165
20240905,151000,211413446710,15030,15030,15100,14960,18756
20240905,150900,211131750960,15030,15070,15070,15020,13235
20240905,150800,210932827920,15050,15060,15080,15020,11979
20240905,150700,210752543970,15070,15040,15110,15020,6600
20240905,150600,210653098200,15040,15090,15090,15030,11606
20240905,150500,210478403070,15090,15110,15170,15050,6617
20240905,150400,210378621380,15110,15200,15200,15100,8984
20240905,150300,210242694260,15200,15190,15200,15160,3162
20240905,150200,210194679100,15180,15230,15240,15120,5921
20240905,150100,210104839120,15220,15200,15260,15200,6562
20240905,150000,210004956350,15200,15220,15250,15190,6256
20240905,145900,209909724230,15220,15090,15220,15060,17620
20240905,145800,209643093410,15090,15070,15100,15010,21689
20240905,145700,209316642470,15070,15200,15210,15070,29788
20240905,145600,208866166930,15210,15340,15340,15190,26237
20240905,145500,208466113850,15340,15330,15380,15310,2584
20240905,145400,208426506750,15330,15340,15340,15300,9237
20240905,145300,208285040690,15350,15350,15390,15320,13133
20240905,145200,208083477290,15350,15340,15360,15280,8112
20240905,145100,207959311620,15350,15320,15400,15270,22029
20240905,145000,207621905500,15320,15560,15590,15260,46532
20240905,144900,206904272620,15570,15680,15680,15560,7901
20240905,144800,206780939490,15680,15610,15680,15610,5054
20240905,144700,206701881990,15610,15610,15620,15580,7601
20240905,144600,206583311610,15600,15740,15740,15570,34443
20240905,144500,206044476980,15740,15770,15790,15740,4456
20240905,144400,205974239410,15770,15770,15780,15750,3253
20240905,144300,205922961790,15770,15760,15780,15720,5737
20240905,144200,205832596670,15760,15800,15800,15720,2091
20240905,144100,205799665210,15810,15740,15820,15710,7817
20240905,144000,205676616520,15750,15790,15790,15710,10089
20240905,143900,205517743260,15790,15790,15860,15780,4009
20240905,143800,205454294250,15810,15780,15840,15770,4899
20240905,143700,205376857390,15780,15810,15860,15770,10795
20240905,143600,205205954950,15810,15850,15850,15760,8666
20240905,143500,205068861060,15850,15780,15850,15780,10559
20240905,143400,204901717660,15780,15760,15810,15710,6168
20240905,143300,204804591050,15730,15730,15760,15710,2631
20240905,143200,204763185610,15750,15750,15760,15700,3088
20240905,143100,204714627930,15750,15730,15760,15700,5528
20240905,143000,204627769750,15730,15750,15800,15700,5737
20240905,142900,204537429470,15750,15740,15790,15700,4050
20240905,142800,204473657540,15740,15690,15750,15670,3869
20240905,142700,204412883320,15680,15750,15750,15670,7788
20240905,142600,204290705870,15700,15750,15780,15690,8219
20240905,142500,204161489240,15750,15690,15850,15680,14140
20240905,142400,203938386270,15690,15700,15740,15670,2638
20240905,142300,203896992490,15680,15740,15760,15680,6283
20240905,142200,203798349110,15700,15760,15760,15670,6396
20240905,142100,203697791120,15760,15650,15780,15630,9819
20240905,142000,203543880400,15650,15700,15730,15640,7902
20240905,141900,203419975260,15700,15810,15820,15700,15239
20240905,141800,203179778000,15810,15780,15820,15750,5419
20240905,141700,203094283380,15780,15730,15790,15680,4687
20240905,141600,203020553610,15730,15750,15830,15710,23354
20240905,141500,202651837950,15750,15760,15770,15710,10206
20240905,141400,202491172620,15760,15610,15760,15600,6985
20240905,141300,202381573760,15630,15730,15740,15580,16382
20240905,141200,202125121470,15720,15680,15760,15650,21325
20240905,141100,201789933550,15680,15640,15680,15570,17905
20240905,141000,201510353730,15640,15610,15650,15560,9816
20240905,140900,201357137780,15580,15600,15630,15550,12516
20240905,140800,201161997950,15630,15630,15690,15530,31966
20240905,140700,200663736770,15630,15730,15760,15570,33607
20240905,140600,200138038760,15720,15740,15850,15630,43762
20240905,140500,199450272680,15740,15960,15970,15720,36726
20240905,140400,198868745190,15970,15910,16060,15890,23583
20240905,140300,198492597510,15910,16040,16060,15910,41122
20240905,140200,197835175440,16040,16100,16100,16030,10247
20240905,140100,197670607700,16100,16060,16110,16020,18049
20240905,140000,197380906950,16060,16070,16130,16040,15550
20240905,135900,197130992590,16070,16130,16140,16050,26518
20240905,135800,196704516750,16130,16210,16210,16110,11177
20240905,135700,196524013260,16210,16130,16210,16110,20373
20240905,135600,196195270850,16130,16180,16220,16130,12187
20240905,135500,195998235650,16180,16230,16240,16110,25366
20240905,135400,195588427350,16240,16200,16290,16200,10624
20240905,135300,195415880680,16220,16300,16330,16120,32187
20240905,135200,194894491390,16310,16320,16360,16290,9000
20240905,135100,194747647840,16320,16370,16390,16310,7828
20240905,135000,194619602480,16370,16320,16410,16320,13750
20240905,134900,194394504720,16340,16340,16360,16300,5181
20240905,134800,194309943110,16300,16370,16380,16270,18381
20240905,134700,194010041320,16370,16330,16400,16330,12854
20240905,134600,193799565070,16330,16360,16360,16250,25772
20240905,134500,193379135040,16350,16370,16370,16350,8351
20240905,134400,193242438590,16320,16320,16320,16320,0
20240905,134300,193242438590,16320,16370,16370,16320,26328
20240905,134200,192812242430,16350,16330,16390,16320,24118
20240905,134100,192417931770,16340,16410,16450,16320,75057
20240905,134000,191190432250,16410,16780,16800,16380,81548
20240905,133900,189842083140,16770,16850,16850,16770,10931
20240905,133800,189658549230,16790,16990,16990,16760,26971
20240905,133700,189203297530,16980,17000,17020,16950,5291
20240905,133600,189113427040,16990,16950,17020,16930,5710
20240905,133500,189016577390,16940,16960,17090,16930,24327
20240905,133400,188602336500,16940,16940,16970,16900,11736
20240905,133300,188403796350,16940,16930,17030,16900,19984
20240905,133200,188064674030,16920,16930,16980,16900,19598
20240905,133100,187732659520,16910,16870,16930,16850,15557
20240905,133000,187469674180,16870,16830,16910,16820,20450
20240905,132900,187124592300,16830,16760,16840,16740,26490
20240905,132800,186679688380,16750,16880,17020,16710,48772
20240905,132700,185855949710,16890,16990,16990,16730,63713
20240905,132600,184781144780,17030,17120,17120,16900,49873
20240905,132500,183932905970,17120,17210,17220,17040,35590
20240905,132400,183323448730,17210,17220,17270,17100,49812
20240905,132300,182467700530,17230,17930,17930,17180,90003
20240905,132200,180893265760,17940,18010,18020,17920,14623
20240905,132100,180630707680,18010,18070,18070,18010,7275
20240905,132000,180499523370,18070,18070,18120,18050,3404
20240905,131900,180438014380,18070,18160,18160,18040,5896
20240905,131800,180331355470,18170,18030,18190,18030,11373
20240905,131700,180125109440,18030,18070,18080,18020,3860
20240905,131600,180055445040,18070,18090,18110,18030,10543
20240905,131500,179864827190,18100,17980,18140,17940,19037
20240905,131400,179521746530,17980,18000,18000,17930,10558
20240905,131300,179332132300,17990,17990,17990,17860,34536
20240905,131200,178713738260,17990,18150,18170,17990,19062
20240905,131100,178369737610,18160,18130,18190,18100,6104
20240905,131000,178258981950,18110,18160,18160,17960,30250
20240905,130900,177713235530,18170,18180,18220,18120,17767
20240905,130800,177390517870,18180,18240,18310,18170,16343
20240905,130700,177092249890,18210,18260,18260,18160,12597
20240905,130600,176862883510,18260,18170,18330,18150,9397
20240905,130500,176691318120,18150,18300,18340,18120,32984
20240905,130400,176088942350,18300,18230,18330,18220,27019
20240905,130300,175595057310,18230,18080,18240,18070,28451
20240905,130200,175078191200,18070,17950,18140,17900,40654
20240905,130100,174344956480,17900,18050,18140,17900,68629
20240905,130000,173107282520,18040,18290,18340,18010,90535
20240905,125900,171464565170,18290,18740,18810,18190,76410
20240905,125800,170053174320,18730,18820,18850,18730,15552
20240905,125700,169761228720,18820,18910,18950,18780,12956
20240905,125600,169517192040,18930,18900,19000,18870,18121
20240905,125500,169173953490,18900,18850,18950,18800,9643
20240905,125400,168991962170,18850,18760,18900,18750,9954
20240905,125300,168804543330,18770,18800,18860,18750,10152
20240905,125200,168613851930,18800,18860,18860,18730,13137
20240905,125100,168366935460,18860,18970,19100,18760,38103
20240905,125000,167643628450,19000,18840,19050,18800,25419
20240905,124900,167162192270,18850,18810,18940,18790,14258
20240905,124800,166892802780,18770,18750,18860,18680,6846
20240905,124700,166764321480,18750,18830,18880,18680,26021
20240905,124600,166276418800,18810,18890,18940,18810,14366
20240905,124500,166005402770,18920,18850,19000,18840,16938
20240905,124400,165684592310,18840,18770,19050,18770,18562
20240905,124300,165333925270,18770,18810,18820,18740,9074
20240905,124200,165163569440,18800,18720,18870,18710,17745
20240905,124100,164829900250,18730,18790,18820,18660,30292
20240905,124000,164262300120,18790,19100,19140,18630,66676
20240905,123900,163008456340,19080,18960,19150,18950,30680
20240905,123800,162423142260,18960,19010,19030,18900,20513
20240905,123700,162034322630,19020,19060,19100,18890,31697
20240905,123600,161431779620,19070,19070,19200,19030,27017
20240905,123500,160915492830,19080,19140,19150,19020,24828
20240905,123400,160441544890,19140,19160,19200,19040,39610
20240905,123300,159683690870,19150,19190,19240,19130,65594
20240905,123200,158424445850,19190,18740,19250,18720,124679
20240905,123100,156048162140,18750,18710,18820,18690,19650
20240905,123000,155679579410,18710,18800,18890,18630,36157
20240905,122900,155001651630,18800,18740,18900,18730,29040
20240905,122800,154456235710,18740,18930,18940,18720,54264
20240905,122700,153434796960,18930,18990,19090,18850,44832
20240905,122600,152583440860,18980,19060,19110,18830,56829
20240905,122500,151504581300,19060,18950,19130,18950,75284
20240905,122400,150068888230,18950,18970,19080,18940,71754
20240905,122300,148704291120,18980,18870,19030,18870,87504
20240905,122200,147043515860,18870,18790,18980,18710,97039
20240905,122100,145214340970,18800,18420,18800,18350,52538
20240905,122000,144237985230,18410,18400,18440,18390,6435
20240905,121900,144119463840,18400,18370,18450,18360,12174
20240905,121800,143895336500,18380,18380,18400,18350,9255
20240905,121700,143725284630,18400,18370,18480,18370,27215
20240905,121600,143223854200,18370,18380,18420,18350,11373
20240905,121500,143014826330,18360,18410,18440,18330,25491
20240905,121400,142545997820,18430,18300,18450,18270,51639
20240905,121300,141596984120,18300,17970,18330,17960,44108
20240905,121200,140793962210,17980,18000,18020,17870,36331
20240905,121100,140142160920,18020,18120,18120,18000,13842
20240905,121000,139892401570,18130,18170,18180,18040,16385
20240905,120900,139595961790,18180,18180,18230,18170,5428
20240905,120800,139497226150,18180,18180,18260,18120,15553
20240905,120700,139214400610,18180,18150,18320,18150,12839
20240905,120600,138979879620,18240,18100,18270,18080,16381
20240905,120500,138681930900,18090,18300,18350,18090,38168
20240905,120400,137985722660,18300,18230,18340,18220,17825
20240905,120300,137659571480,18230,18250,18330,18220,22273
20240905,120200,137252523160,18270,18160,18340,18150,30740
20240905,120100,136691355270,18160,18160,18250,18110,30408
20240905,120000,136138030550,18150,18040,18200,18030,32220
20240905,115900,135554034440,18050,18030,18060,17960,19019
20240905,115800,135211294510,18050,17920,18060,17910,26823
20240905,115700,134728931460,17910,17910,17980,17860,39749
20240905,115600,134016900800,17910,17950,18020,17900,41648
20240905,115500,133268728550,17970,18210,18220,17950,50130
20240905,115400,132362034200,18220,18180,18220,18170,22476
20240905,115300,131952996350,18180,18140,18180,18100,21649
20240905,115200,131560176540,18110,18220,18670,18050,73353
20240905,115100,130227629520,18230,18550,18560,18170,95448
20240905,115000,128481498560,18560,18730,18800,18540,43139
20240905,114900,127674261790,18740,18670,18750,18640,22414
20240905,114800,127254806400,18660,18600,18740,18590,29475
20240905,114700,126703725700,18590,18610,18710,18510,43523
20240905,114600,125892828490,18610,18420,18610,18420,34220
20240905,114500,125258022550,18440,18360,18520,18340,24131
20240905,114400,124813218330,18350,18460,18470,18350,18249
20240905,114300,124477347290,18460,18390,18500,18380,31937
20240905,114200,123888506670,18380,18320,18420,18300,37284
20240905,114100,123203699340,18330,18450,18480,18300,77337
20240905,114000,121781809530,18450,18690,18700,18450,80956
20240905,113900,120280791570,18690,18780,18780,18690,11508
20240905,113800,120065278310,18780,18850,18890,18760,9886
20240905,113700,119879095100,18840,18740,18880,18720,12736
20240905,113600,119639851500,18740,18790,18860,18660,31316
20240905,113500,119053221760,18780,18880,18900,18740,33066
20240905,113400,118431824650,18880,18860,18890,18810,17673
20240905,113300,118098880730,18860,18810,18920,18780,14525
20240905,113200,117824893140,18810,18900,18960,18800,40460
20240905,113100,117062582100,18900,19070,19160,18810,52915
20240905,113000,116059671320,19070,19170,19280,18960,49903
20240905,112900,115106264150,19150,19260,19310,19110,52043
20240905,112800,114106860450,19260,19060,19300,19060,94636
20240905,112700,112288401280,19030,19010,19150,18990,59835
20240905,112600,111146736410,19010,18890,19050,18880,35384
20240905,112500,110475334690,18880,18870,18970,18860,25228
20240905,112400,109998347610,18870,18930,19200,18840,82609
20240905,112300,108427268640,18930,18650,18940,18650,42378
20240905,112200,107628990410,18650,18910,18910,18620,62992
20240905,112100,106449483650,18910,18870,18930,18820,30592
20240905,112000,105872166830,18870,18810,18960,18770,44408
20240905,111900,105033202610,18800,18750,18890,18750,31146
20240905,111800,104446709380,18750,18800,18900,18690,58975
20240905,111700,103339321980,18800,18800,18890,18760,74982
20240905,111600,101928231450,18800,18960,18990,18790,106019
20240905,111500,99926760340,18960,19210,19220,18900,111442
20240905,111400,97805401840,19220,19260,19290,19170,28600
20240905,111300,97255905840,19280,19160,19400,19160,54915
20240905,111200,96196739860,19160,19230,19270,19140,41684
20240905,111100,95396525500,19230,19290,19410,19120,67930
20240905,111000,94088355210,19290,19390,19470,19280,37973
20240905,110900,93353796180,19390,19430,19430,19240,74985
20240905,110800,91905637150,19430,19440,19600,19350,77662
20240905,110700,90393690360,19430,19660,19670,19330,123373
20240905,110600,87993102430,19660,19470,19670,19470,101481
20240905,110500,86004577440,19470,19370,19560,19360,151506
20240905,110400,83053707660,19360,19130,19380,19060,122301
20240905,110300,80698102460,19130,18890,19150,18890,61274
20240905,110200,79531826500,18900,19090,19090,18870,59706
20240905,110100,78400650510,19090,18980,19170,18980,98380
20240905,110000,76522735070,18980,19020,19110,18980,84095
20240905,105900,74921474950,19040,18850,19080,18840,129863
20240905,105800,72452119120,18850,18880,18940,18820,107707
20240905,105700,70419148640,18890,18360,18890,18360,206061
20240905,105600,66567064640,18350,18320,18430,18280,47047
20240905,105500,65703571060,18340,18390,18480,18320,74674
20240905,105400,64329185810,18370,18430,18440,18330,43623
20240905,105300,63527358260,18430,18400,18470,18340,85685
20240905,105200,61951213040,18400,18380,18430,18340,76207
20240905,105100,60549597540,18390,18170,18440,18170,177859
20240905,105000,57287098400,18190,18140,18210,18110,148234
20240905,104900,54592971320,18120,18130,18160,18070,115325
20240905,104800,52502728940,17980,17980,17980,17980,0
20240905,104700,52502728940,17980,17860,17980,17840,49949
20240905,104600,51606476470,17870,17760,17920,17750,30336
20240905,104500,51065416180,17760,17720,17920,17670,64121
20240905,104400,49922440540,17720,17740,17740,17630,33299
20240905,104300,49333770720,17740,17730,17800,17730,11231
20240905,104200,49134219700,17720,17740,17790,17690,19806
20240905,104100,48783153140,17730,17790,17800,17700,28465
20240905,104000,48278238240,17790,17770,17880,17740,24443
20240905,103900,47842846800,17770,17800,17810,17700,34229
20240905,103800,47235144420,17800,17790,17920,17750,36946
20240905,103700,46576356700,17790,17750,17930,17750,86834
20240905,103600,45025678690,17750,17680,17840,17660,37278
20240905,103500,44363367520,17670,17710,17760,17650,35445
20240905,103400,43736074620,17720,17770,17900,17520,112008
20240905,103300,41747619600,17760,17820,17820,17710,40362
20240905,103200,41031146330,17810,17790,17900,17720,121556
20240905,103100,38863799650,17790,17710,17820,17680,110183
20240905,103000,36907712750,17720,17210,17800,17210,165737
20240905,102900,33987053290,17210,17270,17320,17200,12663
20240905,102800,33768657690,17280,17350,17360,17220,15478
20240905,102700,33501025010,17350,17210,17350,17140,22393
20240905,102600,33115167580,17210,17370,17420,17210,30779
20240905,102500,32582514740,17370,17300,17470,17230,41954
20240905,102400,31856693950,17290,17180,17340,17170,46539
20240905,102300,31053171740,17180,17200,17210,17100,33816
20240905,102200,30473485890,17180,17230,17300,17160,32049
20240905,102100,29921816110,17230,17440,17460,17120,104365
20240905,102000,28120049960,17440,17600,17650,17410,91699
20240905,101900,26515608650,17600,17090,17730,17050,150453
20240905,101800,23896434660,17070,17000,17120,16950,55313
20240905,101700,22955451060,17000,17260,17350,16950,97000
20240905,101600,21299448990,17190,17410,17490,17160,108251
20240905,101500,19421826760,17400,17070,17600,17070,268053
20240905,101400,14757264790,17080,17070,17140,17000,61005
20240905,101300,13715597100,17070,17080,17170,16910,145208
20240905,101200,11235810240,17080,16560,17130,16550,144842
20240905,101100,8785828710,16570,16520,16580,16520,3310
20240905,101000,8731038500,16550,16570,16600,16520,11970
20240905,100900,8532694530,16570,16450,16640,16440,13334
20240905,100800,8311797870,16440,16400,16460,16370,3238
20240905,100700,8258633470,16370,16370,16370,16360,848
20240905,100600,8244758620,16370,16430,16440,16370,2453
20240905,100500,8204520100,16410,16410,16430,16410,1304
20240905,100400,8183116230,16410,16410,16430,16400,1176
20240905,100300,8163816030,16420,16400,16420,16400,831
20240905,100200,8150180990,16400,16420,16430,16400,407
20240905,100100,8143501130,16440,16350,16440,16350,931
20240905,100000,8128225390,16330,16360,16370,16320,2887
20240905,095900,8081074040,16360,16460,16480,16360,2912
20240905,095800,8033288090,16480,16420,16480,16420,1753
20240905,095700,8004459150,16420,16480,16490,16420,1707
20240905,095600,7976378380,16480,16480,16490,16460,2498
20240905,095500,7935226370,16480,16430,16500,16410,6106
20240905,095400,7834711120,16420,16390,16420,16390,1198
20240905,095300,7815060010,16400,16330,16400,16330,2297
20240905,095200,7777459540,16330,16380,16380,16330,1439
20240905,095100,7753914790,16370,16370,16380,16360,1547
20240905,095000,7728590330,16380,16370,16390,16360,771
20240905,094900,7715964010,16370,16320,16370,16320,1242
20240905,094800,7695662170,16320,16280,16320,16250,1811
20240905,094700,7666179010,16280,16310,16320,16270,2451
20240905,094600,7626251550,16330,16320,16350,16310,1090
20240905,094500,7608457410,16320,16380,16380,16300,2520
20240905,094400,7567279100,16400,16430,16430,16380,1347
20240905,094300,7545180200,16430,16430,16440,16370,5232
20240905,094200,7459252730,16430,16310,16440,16300,5363
20240905,094100,7371509670,16320,16270,16320,16270,2438
20240905,094000,7331793910,16270,16230,16270,16220,935
20240905,093900,7316610110,16230,16220,16250,16200,732
20240905,093800,7304744740,16210,16250,16250,16200,1769
20240905,093700,7276079640,16200,16250,16260,16200,1340
20240905,093600,7254320060,16250,16130,16250,16130,3118
20240905,093500,7203877200,16130,16140,16140,16100,2312
20240905,093400,7166620940,16130,16170,16170,16130,1380
20240905,093300,7144348220,16150,16180,16180,16140,2988
20240905,093200,7096063690,16170,16200,16210,16170,831
20240905,093100,7082614310,16230,16160,16240,16160,776
20240905,093000,7070036280,16160,16150,16160,16140,2325
20240905,092900,7032487120,16160,16210,16210,16140,3160
20240905,092800,6981395270,16210,16110,16240,16060,4480
20240905,092700,6909071780,16060,16230,16230,16040,15689
20240905,092600,6655996060,16230,16270,16270,16230,8310
20240905,092500,6520937750,16260,16260,16300,16250,2655
20240905,092400,6477769900,16260,16260,16340,16240,3669
20240905,092300,6418043710,16250,16350,16370,16250,2851
20240905,092200,6371650630,16350,16240,16370,16230,5844
20240905,092100,6276516820,16240,16360,16360,16240,16185
20240905,092000,6012643800,16360,16390,16410,16360,12028
20240905,091900,5815537220,16390,16400,16430,16380,6117
20240905,091800,5715243250,16410,16540,16550,16400,12116
20240905,091700,5515722960,16540,16480,16670,16480,38854
20240905,091600,4870612960,16450,16450,16530,16390,15939
20240905,091500,4607861320,16450,16440,16460,16330,18068
20240905,091400,4311740970,16450,16430,16460,16410,4258
20240905,091300,4241743930,16400,16440,16440,16360,6371
20240905,091200,4137277180,16440,16400,16470,16390,2814
20240905,091100,4091111340,16470,16490,16500,16350,10423
20240905,091000,3919885820,16490,16440,16490,16420,6018
20240905,090900,3820892180,16460,16500,16510,16420,13178
20240905,090800,3603891240,16510,16580,16610,16510,11120
20240905,090700,3419956740,16580,16600,16620,16580,11280
20240905,090600,3232636200,16600,16460,16610,16450,11455
20240905,090500,3042754190,16460,16560,16580,16440,13086
20240905,090400,2826708710,16560,16630,16640,16520,24441
20240905,090300,2421360180,16630,16580,16630,16550,36677
20240905,090200,1812049970,16550,16330,16580,16300,33371
20240905,090100,1263474350,16320,16370,16410,16310,23353
20240905,090000,881282710,16380,16350,16400,16310,53901