KissMeData/085660/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,195300,8941869790,17640,17640,17640,17640,6911
20240902,195200,8941869790,17640,17640,17640,17640,0
20240902,195100,8941869790,17640,17640,17640,17640,0
20240902,195000,8941869790,17640,17640,17640,17640,0
20240902,194900,8941869790,17640,17640,17640,17640,0
20240902,194800,8941869790,17640,17640,17640,17640,0
20240902,194700,8941869790,17640,17640,17640,17640,0
20240902,194600,8941869790,17640,17640,17640,17640,0
20240902,194500,8941869790,17640,17640,17640,17640,0
20240902,194400,8941869790,17640,17640,17640,17640,0
20240902,194300,8941869790,17640,17640,17640,17640,0
20240902,194200,8941869790,17640,17640,17640,17640,0
20240902,194100,8941869790,17640,17640,17640,17640,0
20240902,194000,8941869790,17640,17640,17640,17640,0
20240902,193900,8941869790,17640,17640,17640,17640,0
20240902,193800,8941869790,17640,17640,17640,17640,0
20240902,193700,8941869790,17640,17640,17640,17640,0
20240902,193600,8941869790,17640,17640,17640,17640,0
20240902,193500,8941869790,17640,17640,17640,17640,0
20240902,193400,8941869790,17640,17640,17640,17640,0
20240902,193300,8941869790,17640,17640,17640,17640,0
20240902,193200,8941869790,17640,17640,17640,17640,0
20240902,193100,8941869790,17640,17640,17640,17640,0
20240902,193000,8941869790,17640,17640,17640,17640,0
20240902,192900,8941869790,17640,17640,17640,17640,0
20240902,192800,8941869790,17640,17640,17640,17640,0
20240902,192700,8941869790,17640,17640,17640,17640,0
20240902,192600,8941869790,17640,17640,17640,17640,0
20240902,192500,8941869790,17640,17640,17640,17640,0
20240902,192400,8941869790,17640,17640,17640,17640,0
20240902,192300,8941869790,17640,17640,17640,17640,6911
20240902,192200,8941869790,17640,17640,17640,17640,0
20240902,192100,8941869790,17640,17640,17640,17640,0
20240902,192000,8941869790,17640,17640,17640,17640,0
20240902,191900,8941869790,17640,17640,17640,17640,0
20240902,191800,8941869790,17640,17640,17640,17640,0
20240902,191700,8941869790,17640,17640,17640,17640,0
20240902,191600,8941869790,17640,17640,17640,17640,0
20240902,191500,8941869790,17640,17640,17640,17640,0
20240902,191400,8941869790,17640,17640,17640,17640,0
20240902,191300,8941869790,17640,17640,17640,17640,0
20240902,191200,8941869790,17640,17640,17640,17640,0
20240902,191100,8941869790,17640,17640,17640,17640,0
20240902,191000,8941869790,17640,17640,17640,17640,0
20240902,190900,8941869790,17640,17640,17640,17640,0
20240902,190800,8941869790,17640,17640,17640,17640,0
20240902,190700,8941869790,17640,17640,17640,17640,0
20240902,190600,8941869790,17640,17640,17640,17640,0
20240902,190500,8941869790,17640,17640,17640,17640,0
20240902,190400,8941869790,17640,17640,17640,17640,0
20240902,190300,8941869790,17640,17640,17640,17640,0
20240902,190200,8941869790,17640,17640,17640,17640,0
20240902,190100,8941869790,17640,17640,17640,17640,0
20240902,190000,8941869790,17640,17640,17640,17640,0
20240902,185900,8941869790,17640,17640,17640,17640,0
20240902,185800,8941869790,17640,17640,17640,17640,0
20240902,185700,8941869790,17640,17640,17640,17640,0
20240902,185600,8941869790,17640,17640,17640,17640,0
20240902,185500,8941869790,17640,17640,17640,17640,0
20240902,185400,8941869790,17640,17640,17640,17640,0
20240902,185300,8941869790,17640,17640,17640,17640,6911
20240902,185200,8941869790,17640,17640,17640,17640,0
20240902,185100,8941869790,17640,17640,17640,17640,0
20240902,185000,8941869790,17640,17640,17640,17640,0
20240902,184900,8941869790,17640,17640,17640,17640,0
20240902,184800,8941869790,17640,17640,17640,17640,0
20240902,184700,8941869790,17640,17640,17640,17640,0
20240902,184600,8941869790,17640,17640,17640,17640,0
20240902,184500,8941869790,17640,17640,17640,17640,0
20240902,184400,8941869790,17640,17640,17640,17640,0
20240902,184300,8941869790,17640,17640,17640,17640,0
20240902,184200,8941869790,17640,17640,17640,17640,0
20240902,184100,8941869790,17640,17640,17640,17640,0
20240902,184000,8941869790,17640,17640,17640,17640,0
20240902,183900,8941869790,17640,17640,17640,17640,0
20240902,183800,8941869790,17640,17640,17640,17640,0
20240902,183700,8941869790,17640,17640,17640,17640,0
20240902,183600,8941869790,17640,17640,17640,17640,0
20240902,183500,8941869790,17640,17640,17640,17640,0
20240902,183400,8941869790,17640,17640,17640,17640,0
20240902,183300,8941869790,17640,17640,17640,17640,0
20240902,183200,8941869790,17640,17640,17640,17640,0
20240902,183100,8941869790,17640,17640,17640,17640,0
20240902,183000,8941869790,17640,17640,17640,17640,0
20240902,182900,8941869790,17640,17640,17640,17640,0
20240902,182800,8941869790,17640,17640,17640,17640,0
20240902,182700,8941869790,17640,17640,17640,17640,0
20240902,182600,8941869790,17640,17640,17640,17640,0
20240902,182500,8941869790,17640,17640,17640,17640,0
20240902,182400,8941869790,17640,17640,17640,17640,0
20240902,182300,8941869790,17640,17640,17640,17640,6911
20240902,182200,8941869790,17640,17640,17640,17640,0
20240902,182100,8941869790,17640,17640,17640,17640,0
20240902,182000,8941869790,17640,17640,17640,17640,0
20240902,181900,8941869790,17640,17640,17640,17640,0
20240902,181800,8941869790,17640,17640,17640,17640,0
20240902,181700,8941869790,17640,17640,17640,17640,0
20240902,181600,8941869790,17640,17640,17640,17640,0
20240902,181500,8941869790,17640,17640,17640,17640,0
20240902,181400,8941869790,17640,17640,17640,17640,0
20240902,181300,8941869790,17640,17640,17640,17640,0
20240902,181200,8941869790,17640,17640,17640,17640,0
20240902,181100,8941869790,17640,17640,17640,17640,0
20240902,181000,8941869790,17640,17640,17640,17640,0
20240902,180900,8941869790,17640,17640,17640,17640,0
20240902,180800,8941869790,17640,17640,17640,17640,0
20240902,180700,8941869790,17640,17640,17640,17640,0
20240902,180600,8941869790,17640,17640,17640,17640,0
20240902,180500,8941869790,17640,17640,17640,17640,0
20240902,180400,8941869790,17640,17640,17640,17640,0
20240902,180300,8941869790,17640,17640,17640,17640,0
20240902,180200,8941869790,17640,17640,17640,17640,0
20240902,180100,8941869790,17640,17640,17640,17640,0
20240902,180000,8941869790,17640,17640,17640,17640,0
20240902,175900,8941869790,17640,17640,17640,17640,0
20240902,175800,8941869790,17640,17640,17640,17640,0
20240902,175700,8941869790,17640,17640,17640,17640,0
20240902,175600,8941869790,17640,17640,17640,17640,0
20240902,175500,8941869790,17640,17640,17640,17640,0
20240902,175400,8941869790,17640,17640,17640,17640,0
20240902,175300,8941869790,17640,17640,17640,17640,6911
20240902,175200,8941869790,17640,17640,17640,17640,0
20240902,175100,8941869790,17640,17640,17640,17640,0
20240902,175000,8941869790,17640,17640,17640,17640,0
20240902,174900,8941869790,17640,17640,17640,17640,0
20240902,174800,8941869790,17640,17640,17640,17640,0
20240902,174700,8941869790,17640,17640,17640,17640,0
20240902,174600,8941869790,17640,17640,17640,17640,0
20240902,174500,8941869790,17640,17640,17640,17640,0
20240902,174400,8941869790,17640,17640,17640,17640,0
20240902,174300,8941869790,17640,17640,17640,17640,0
20240902,174200,8941869790,17640,17640,17640,17640,0
20240902,174100,8941869790,17640,17640,17640,17640,0
20240902,174000,8941869790,17640,17640,17640,17640,0
20240902,173900,8941869790,17640,17640,17640,17640,0
20240902,173800,8941869790,17640,17640,17640,17640,0
20240902,173700,8941869790,17640,17640,17640,17640,0
20240902,173600,8941869790,17640,17640,17640,17640,0
20240902,173500,8941869790,17640,17640,17640,17640,0
20240902,173400,8941869790,17640,17640,17640,17640,0
20240902,173300,8941869790,17640,17640,17640,17640,0
20240902,173200,8941869790,17640,17640,17640,17640,0
20240902,173100,8941869790,17640,17640,17640,17640,0
20240902,173000,8941869790,17640,17640,17640,17640,0
20240902,172900,8941869790,17640,17640,17640,17640,0
20240902,172800,8941869790,17640,17640,17640,17640,0
20240902,172700,8941869790,17640,17640,17640,17640,0
20240902,172600,8941869790,17640,17640,17640,17640,0
20240902,172500,8941869790,17640,17640,17640,17640,0
20240902,172400,8941869790,17640,17640,17640,17640,0
20240902,172300,8941869790,17640,17640,17640,17640,6911
20240902,172200,8941869790,17640,17640,17640,17640,0
20240902,172100,8941869790,17640,17640,17640,17640,0
20240902,172000,8941869790,17640,17640,17640,17640,0
20240902,171900,8941869790,17640,17640,17640,17640,0
20240902,171800,8941869790,17640,17640,17640,17640,0
20240902,171700,8941869790,17640,17640,17640,17640,0
20240902,171600,8941869790,17640,17640,17640,17640,0
20240902,171500,8941869790,17640,17640,17640,17640,0
20240902,171400,8941869790,17640,17640,17640,17640,0
20240902,171300,8941869790,17640,17640,17640,17640,0
20240902,171200,8941869790,17640,17640,17640,17640,0
20240902,171100,8941869790,17640,17640,17640,17640,0
20240902,171000,8941869790,17640,17640,17640,17640,0
20240902,170900,8941869790,17640,17640,17640,17640,0
20240902,170800,8941869790,17640,17640,17640,17640,0
20240902,170700,8941869790,17640,17640,17640,17640,0
20240902,170600,8941869790,17640,17640,17640,17640,0
20240902,170500,8941869790,17640,17640,17640,17640,0
20240902,170400,8941869790,17640,17640,17640,17640,0
20240902,170300,8941869790,17640,17640,17640,17640,0
20240902,170200,8941869790,17640,17640,17640,17640,0
20240902,170100,8941869790,17640,17640,17640,17640,0
20240902,170000,8941869790,17640,17640,17640,17640,0
20240902,165900,8941869790,17640,17640,17640,17640,0
20240902,165800,8941869790,17640,17640,17640,17640,0
20240902,165700,8941869790,17640,17640,17640,17640,0
20240902,165600,8941869790,17640,17640,17640,17640,0
20240902,165500,8941869790,17640,17640,17640,17640,0
20240902,165400,8941869790,17640,17640,17640,17640,0
20240902,165300,8941869790,17640,17640,17640,17640,6911
20240902,165200,8941869790,17640,17640,17640,17640,0
20240902,165100,8941869790,17640,17640,17640,17640,0
20240902,165000,8941869790,17640,17640,17640,17640,0
20240902,164900,8941869790,17640,17640,17640,17640,0
20240902,164800,8941869790,17640,17640,17640,17640,0
20240902,164700,8941869790,17640,17640,17640,17640,0
20240902,164600,8941869790,17640,17640,17640,17640,0
20240902,164500,8941869790,17640,17640,17640,17640,0
20240902,164400,8941869790,17640,17640,17640,17640,0
20240902,164300,8941869790,17640,17640,17640,17640,0
20240902,164200,8941869790,17640,17640,17640,17640,0
20240902,164100,8941869790,17640,17640,17640,17640,0
20240902,164000,8941869790,17640,17640,17640,17640,0
20240902,163900,8941869790,17640,17640,17640,17640,0
20240902,163800,8941869790,17640,17640,17640,17640,0
20240902,163700,8941869790,17640,17640,17640,17640,0
20240902,163600,8941869790,17640,17640,17640,17640,0
20240902,163500,8941869790,17640,17640,17640,17640,0
20240902,163400,8941869790,17640,17640,17640,17640,0
20240902,163300,8941869790,17640,17640,17640,17640,0
20240902,163200,8941869790,17640,17640,17640,17640,0
20240902,163100,8941869790,17640,17640,17640,17640,0
20240902,163000,8941869790,17640,17640,17640,17640,0
20240902,162900,8941869790,17640,17640,17640,17640,0
20240902,162800,8941869790,17640,17640,17640,17640,0
20240902,162700,8941869790,17640,17640,17640,17640,0
20240902,162600,8941869790,17640,17640,17640,17640,0
20240902,162500,8941869790,17640,17640,17640,17640,0
20240902,162400,8941869790,17640,17640,17640,17640,0
20240902,162300,8941869790,17640,17640,17640,17640,6911
20240902,162200,8941869790,17640,17640,17640,17640,0
20240902,162100,8941869790,17640,17640,17640,17640,0
20240902,162000,8941869790,17640,17640,17640,17640,0
20240902,161900,8941869790,17640,17640,17640,17640,0
20240902,161800,8941869790,17640,17640,17640,17640,0
20240902,161700,8941869790,17640,17640,17640,17640,0
20240902,161600,8941869790,17640,17640,17640,17640,0
20240902,161500,8941869790,17640,17640,17640,17640,0
20240902,161400,8941869790,17640,17640,17640,17640,0
20240902,161300,8941869790,17640,17640,17640,17640,0
20240902,161200,8941869790,17640,17640,17640,17640,0
20240902,161100,8941869790,17640,17640,17640,17640,0
20240902,161000,8941869790,17640,17640,17640,17640,0
20240902,160900,8941869790,17640,17640,17640,17640,0
20240902,160800,8941869790,17640,17640,17640,17640,0
20240902,160700,8941869790,17640,17640,17640,17640,0
20240902,160600,8941869790,17640,17640,17640,17640,0
20240902,160500,8941869790,17640,17640,17640,17640,0
20240902,160400,8941869790,17640,17640,17640,17640,0
20240902,160300,8941869790,17640,17640,17640,17640,0
20240902,160200,8941869790,17640,17640,17640,17640,0
20240902,160100,8941869790,17640,17640,17640,17640,0
20240902,160000,8941869790,17640,17640,17640,17640,0
20240902,155900,8941869790,17640,17640,17640,17640,0
20240902,155800,8941869790,17640,17640,17640,17640,0
20240902,155700,8941869790,17640,17640,17640,17640,0
20240902,155600,8941869790,17640,17640,17640,17640,0
20240902,155500,8941869790,17640,17640,17640,17640,0
20240902,155400,8941869790,17640,17640,17640,17640,0
20240902,155300,8941869790,17640,17640,17640,17640,6911
20240902,155200,8941869790,17640,17640,17640,17640,0
20240902,155100,8941869790,17640,17640,17640,17640,0
20240902,155000,8941869790,17640,17640,17640,17640,0
20240902,154900,8941869790,17640,17640,17640,17640,0
20240902,154800,8941869790,17640,17640,17640,17640,0
20240902,154700,8941869790,17640,17640,17640,17640,0
20240902,154600,8941869790,17640,17640,17640,17640,0
20240902,154500,8941869790,17640,17640,17640,17640,0
20240902,154400,8941869790,17640,17640,17640,17640,0
20240902,154300,8941869790,17640,17640,17640,17640,0
20240902,154200,8941869790,17640,17640,17640,17640,0
20240902,154100,8941869790,17640,17640,17640,17640,0
20240902,154000,8941869790,17640,17640,17640,17640,0
20240902,153900,8941869790,17640,17640,17640,17640,0
20240902,153800,8941869790,17640,17640,17640,17640,0
20240902,153700,8941869790,17640,17640,17640,17640,0
20240902,153600,8941869790,17640,17640,17640,17640,0
20240902,153500,8941869790,17640,17640,17640,17640,0
20240902,153400,8941869790,17640,17640,17640,17640,0
20240902,153300,8941869790,17640,17640,17640,17640,0
20240902,153200,8941869790,17640,17640,17640,17640,0
20240902,153100,8941869790,17640,17640,17640,17640,0
20240902,153000,8941869790,17640,17640,17640,17640,6911
20240902,152900,8819959750,17640,17640,17640,17640,0
20240902,152800,8819959750,17640,17640,17640,17640,0
20240902,152700,8819959750,17640,17640,17640,17640,0
20240902,152600,8819959750,17640,17640,17640,17640,0
20240902,152500,8819959750,17640,17640,17640,17640,0
20240902,152400,8819959750,17640,17640,17640,17640,0
20240902,152300,8819959750,17640,17640,17640,17640,0
20240902,152200,8819959750,17640,17640,17640,17640,0
20240902,152100,8819959750,17640,17640,17640,17640,0
20240902,152000,8819959750,17640,17640,17640,17640,0
20240902,151900,8819959750,17640,17620,17640,17610,1941
20240902,151800,8785755960,17620,17610,17630,17600,2536
20240902,151700,8741085240,17610,17620,17630,17610,315
20240902,151600,8735535340,17620,17630,17630,17620,217
20240902,151500,8731710980,17630,17600,17630,17600,984
20240902,151400,8714375840,17590,17620,17620,17590,345
20240902,151300,8708306330,17620,17610,17620,17590,1452
20240902,151200,8682732820,17600,17620,17620,17600,1823
20240902,151100,8650641690,17620,17590,17620,17590,713
20240902,151000,8638093430,17600,17590,17600,17580,1202
20240902,150900,8616959250,17600,17590,17600,17590,1750
20240902,150800,8586175740,17590,17600,17600,17590,466
20240902,150700,8577975940,17600,17610,17610,17600,2348
20240902,150600,8536647660,17610,17620,17630,17610,659
20240902,150500,8525041470,17610,17630,17630,17610,2566
20240902,150400,8479831070,17630,17630,17630,17620,1095
20240902,150300,8460536220,17630,17640,17640,17630,793
20240902,150200,8446555230,17650,17650,17650,17640,526
20240902,150100,8437276330,17650,17650,17650,17650,397
20240902,150000,8430269280,17650,17640,17650,17640,375
20240902,145900,8423651140,17650,17630,17650,17620,821
20240902,145800,8409166150,17630,17630,17630,17610,261
20240902,145700,8404566410,17620,17600,17630,17600,100
20240902,145600,8402805340,17610,17610,17610,17610,412
20240902,145500,8395550020,17610,17600,17610,17600,102
20240902,145400,8393753810,17610,17640,17640,17610,8
20240902,145300,8393612720,17650,17660,17660,17600,3473
20240902,145200,8332415910,17660,17670,17670,17660,23
20240902,145100,8332009680,17670,17680,17690,17660,278
20240902,145000,8327094480,17680,17660,17680,17650,964
20240902,144900,8310061130,17650,17650,17660,17650,193
20240902,144800,8306654350,17650,17640,17660,17630,727
20240902,144700,8293831670,17660,17640,17660,17640,497
20240902,144600,8285058350,17630,17640,17640,17630,157
20240902,144500,8282289790,17630,17630,17630,17620,663
20240902,144400,8270601400,17630,17630,17630,17630,258
20240902,144300,8266052860,17620,17610,17620,17610,393
20240902,144200,8259128210,17620,17630,17630,17600,647
20240902,144100,8247738620,17620,17620,17630,17620,817
20240902,144000,8233341330,17620,17580,17620,17570,807
20240902,143900,8219138810,17580,17580,17580,17570,223
20240902,143800,8215220470,17570,17570,17580,17570,194
20240902,143700,8211811510,17580,17570,17580,17570,238
20240902,143600,8207628810,17580,17590,17590,17570,334
20240902,143500,8201759940,17590,17580,17590,17570,966
20240902,143400,8184782600,17580,17600,17600,17580,27
20240902,143300,8184307700,17600,17580,17600,17580,316
20240902,143200,8178751060,17580,17580,17580,17570,255
20240902,143100,8174270620,17570,17590,17590,17570,1098
20240902,143000,8154968980,17600,17590,17600,17580,195
20240902,142900,8151539920,17590,17590,17590,17580,125
20240902,142800,8149342170,17580,17580,17580,17580,191
20240902,142700,8145984390,17580,17610,17610,17580,969
20240902,142600,8128944560,17610,17590,17610,17590,1334
20240902,142500,8105472940,17590,17610,17610,17590,156
20240902,142400,8102728600,17610,17600,17610,17600,261
20240902,142300,8098134710,17590,17590,17590,17590,480
20240902,142200,8089691510,17590,17590,17590,17580,153
20240902,142100,8087000390,17590,17580,17590,17580,273
20240902,142000,8082200920,17580,17590,17600,17580,468
20240902,141900,8073970790,17590,17600,17600,17590,691
20240902,141800,8061811670,17600,17630,17630,17600,575
20240902,141700,8051681970,17630,17630,17630,17630,892
20240902,141600,8035956010,17640,17640,17650,17640,1791
20240902,141500,8004361150,17650,17650,17660,17650,490
20240902,141400,7995711730,17650,17640,17650,17640,1257
20240902,141300,7973533400,17640,17650,17650,17640,840
20240902,141200,7958709900,17650,17650,17650,17640,448
20240902,141100,7950802750,17650,17640,17650,17640,310
20240902,141000,7945334050,17630,17630,17630,17630,235
20240902,140900,7941191000,17630,17640,17640,17630,426
20240902,140800,7933680020,17640,17640,17650,17640,123
20240902,140700,7931510050,17640,17640,17640,17640,112
20240902,140600,7929534370,17640,17630,17640,17630,689
20240902,140500,7917383550,17630,17620,17630,17620,500
20240902,140400,7908569410,17620,17620,17620,17590,829
20240902,140300,7893966100,17620,17610,17620,17610,135
20240902,140200,7891587800,17610,17610,17610,17610,10
20240902,140100,7891411700,17610,17600,17610,17600,554
20240902,140000,7881655770,17610,17600,17610,17600,427
20240902,135900,7874140050,17600,17580,17600,17580,508
20240902,135800,7865204830,17580,17570,17580,17570,328
20240902,135700,7859438610,17570,17580,17580,17570,14
20240902,135600,7859192530,17580,17590,17590,17580,264
20240902,135500,7854551380,17590,17580,17590,17580,61
20240902,135400,7853478880,17580,17550,17580,17550,389
20240902,135300,7846643000,17560,17530,17560,17520,265
20240902,135200,7841997420,17550,17560,17560,17510,1523
20240902,135100,7815307770,17570,17570,17570,17560,106
20240902,135000,7813445480,17580,17560,17580,17560,342
20240902,134900,7807438080,17570,17580,17580,17570,333
20240902,134800,7801584940,17580,17580,17580,17580,42
20240902,134700,7800846580,17580,17570,17580,17570,322
20240902,134600,7795188790,17570,17570,17570,17560,501
20240902,134500,7786386410,17570,17570,17570,17570,515
20240902,134400,7777337860,17570,17560,17570,17560,101
20240902,134300,7775564290,17560,17560,17560,17560,492
20240902,134200,7766924770,17560,17530,17560,17530,998
20240902,134100,7749414280,17520,17520,17520,17520,1
20240902,134000,7749396760,17530,17530,17530,17520,658
20240902,133900,7737865830,17540,17530,17540,17520,19
20240902,133800,7737532770,17530,17530,17530,17530,242
20240902,133700,7733290510,17520,17530,17530,17520,586
20240902,133600,7723020710,17550,17550,17550,17550,0
20240902,133500,7723020710,17550,17540,17550,17530,314
20240902,133400,7717512860,17550,17560,17560,17550,134
20240902,133300,7715161010,17560,17560,17560,17560,136
20240902,133200,7712772850,17560,17570,17570,17550,794
20240902,133100,7698838030,17570,17570,17570,17570,1
20240902,133000,7698820460,17570,17570,17570,17570,2
20240902,132900,7698785320,17530,17550,17550,17530,77
20240902,132800,7697435110,17550,17570,17570,17550,961
20240902,132700,7680567250,17580,17560,17580,17550,701
20240902,132600,7668254300,17560,17560,17560,17560,528
20240902,132500,7658982620,17550,17550,17550,17550,550
20240902,132400,7649330120,17550,17540,17550,17520,777
20240902,132300,7635702660,17540,17530,17540,17530,200
20240902,132200,7632195430,17520,17520,17520,17520,179
20240902,132100,7629059350,17520,17520,17520,17520,631
20240902,132000,7618004230,17520,17510,17520,17500,406
20240902,131900,7610896240,17510,17510,17510,17500,1006
20240902,131800,7593290500,17500,17500,17500,17500,36
20240902,131700,7592660500,17500,17500,17500,17500,51
20240902,131600,7591768000,17500,17520,17520,17500,28
20240902,131500,7591277920,17520,17510,17520,17500,1729
20240902,131400,7560999340,17510,17500,17510,17490,790
20240902,131300,7547174340,17480,17490,17490,17480,672
20240902,131200,7535422750,17480,17490,17490,17480,981
20240902,131100,7518270300,17490,17490,17490,17490,545
20240902,131000,7508738250,17480,17480,17480,17480,53
20240902,130900,7507811810,17470,17470,17470,17470,30
20240902,130800,7507287710,17470,17480,17480,17470,450
20240902,130700,7499421910,17480,17480,17480,17480,100
20240902,130600,7497673910,17480,17480,17480,17480,40
20240902,130500,7496974710,17470,17480,17480,17470,407
20240902,130400,7489860790,17490,17490,17490,17490,128
20240902,130300,7487622070,17490,17490,17490,17480,615
20240902,130200,7476870720,17500,17490,17500,17490,258
20240902,130100,7472355740,17490,17500,17510,17490,246
20240902,130000,7468051930,17510,17500,17510,17500,203
20240902,125900,7464499410,17500,17490,17500,17480,249
20240902,125800,7460145890,17490,17480,17490,17480,413
20240902,125700,7452926530,17480,17480,17490,17480,176
20240902,125600,7449850030,17480,17490,17490,17470,531
20240902,125500,7440571170,17490,17490,17490,17470,108
20240902,125400,7438683430,17480,17490,17490,17480,543
20240902,125300,7429191260,17490,17490,17490,17490,12
20240902,125200,7428981380,17490,17490,17490,17490,73
20240902,125100,7427704610,17490,17500,17500,17480,628
20240902,125000,7416720920,17500,17490,17500,17490,62
20240902,124900,7415636330,17490,17490,17490,17490,138
20240902,124800,7413222710,17490,17490,17490,17490,5
20240902,124700,7413135260,17480,17470,17480,17470,173
20240902,124600,7410111550,17470,17470,17480,17470,32
20240902,124500,7409552260,17470,17470,17470,17470,133
20240902,124400,7407228750,17470,17470,17470,17470,1
20240902,124300,7407211280,17460,17470,17470,17460,27
20240902,124200,7406739820,17470,17470,17470,17470,35
20240902,124100,7406128370,17470,17490,17490,17470,521
20240902,124000,7397025770,17490,17500,17500,17470,1131
20240902,123900,7377261510,17510,17500,17510,17500,54
20240902,123800,7376316020,17510,17490,17510,17480,273
20240902,123700,7371540410,17490,17480,17510,17480,332
20240902,123600,7365736580,17490,17510,17510,17490,60
20240902,123500,7364686360,17500,17500,17500,17490,791
20240902,123400,7350849370,17500,17500,17500,17490,273
20240902,123300,7346071950,17490,17510,17510,17490,208
20240902,123200,7342431250,17510,17500,17510,17490,1121
20240902,123100,7322810150,17500,17500,17500,17490,853
20240902,123000,7307884650,17510,17500,17510,17500,52
20240902,122900,7306974520,17500,17520,17520,17500,797
20240902,122800,7293019350,17530,17520,17530,17510,347
20240902,122700,7286939880,17520,17500,17520,17500,18
20240902,122600,7286624830,17500,17500,17500,17490,155
20240902,122500,7283913370,17500,17500,17500,17500,358
20240902,122400,7277648370,17500,17500,17510,17490,251
20240902,122300,7273254980,17500,17480,17510,17480,180
20240902,122200,7270105390,17470,17480,17480,17470,43
20240902,122100,7269354160,17480,17470,17480,17470,207
20240902,122000,7265736860,17470,17470,17480,17470,1489
20240902,121900,7239709570,17480,17470,17480,17470,221
20240902,121800,7235847760,17470,17460,17480,17460,914
20240902,121700,7219880080,17460,17450,17470,17440,199
20240902,121600,7216406580,17440,17440,17440,17440,77
20240902,121500,7215063700,17450,17460,17460,17430,4795
20240902,121400,7131426820,17460,17450,17460,17450,1020
20240902,121300,7113627810,17450,17450,17450,17450,431
20240902,121200,7106106860,17450,17470,17470,17450,556
20240902,121100,7096398100,17460,17470,17480,17460,955
20240902,121000,7079714170,17480,17480,17480,17480,52
20240902,120900,7078805210,17470,17490,17490,17470,1085
20240902,120800,7059836840,17490,17500,17510,17490,1112
20240902,120700,7040375810,17510,17510,17510,17500,575
20240902,120600,7030312130,17510,17510,17510,17500,105
20240902,120500,7028474290,17510,17510,17510,17500,60
20240902,120400,7027423760,17510,17500,17510,17500,158
20240902,120300,7024658740,17500,17490,17500,17490,534
20240902,120200,7015313940,17480,17490,17500,17480,279
20240902,120100,7010436380,17490,17480,17490,17480,204
20240902,120000,7006870240,17480,17470,17480,17470,701
20240902,115900,6994617350,17480,17470,17480,17470,233
20240902,115800,6990544630,17480,17480,17480,17470,34
20240902,115700,6989950590,17470,17480,17480,17470,402
20240902,115600,6982923760,17470,17480,17480,17470,153
20240902,115500,6980250300,17470,17470,17480,17470,246
20240902,115400,6975952660,17480,17480,17480,17470,79
20240902,115300,6974572260,17480,17470,17480,17470,35
20240902,115200,6973960690,17470,17470,17470,17460,148
20240902,115100,6971375620,17470,17470,17470,17470,16
20240902,115000,6971096100,17470,17460,17470,17450,121
20240902,114900,6968983480,17460,17460,17460,17450,179
20240902,114800,6965859400,17460,17480,17480,17460,687
20240902,114700,6953861960,17480,17470,17490,17470,775
20240902,114600,6940315770,17470,17450,17470,17450,671
20240902,114500,6928598300,17450,17420,17450,17420,5725
20240902,114400,6828766900,17430,17430,17430,17430,26
20240902,114300,6828313720,17430,17420,17430,17420,114
20240902,114200,6826326710,17420,17420,17420,17420,18
20240902,114100,6826013150,17430,17410,17430,17410,125
20240902,114000,6823836240,17410,17420,17420,17410,468
20240902,113900,6815684290,17410,17420,17420,17410,512
20240902,113800,6806767760,17420,17420,17430,17420,398
20240902,113700,6799834430,17430,17420,17430,17420,226
20240902,113600,6795896960,17420,17420,17430,17420,645
20240902,113500,6784661020,17410,17420,17420,17410,1566
20240902,113400,6757392880,17420,17430,17430,17410,1614
20240902,113300,6729280470,17440,17440,17440,17440,189
20240902,113200,6725984310,17440,17440,17440,17440,1129
20240902,113100,6706294550,17440,17450,17450,17440,878
20240902,113000,6690980120,17450,17450,17450,17440,184
20240902,112900,6687769340,17460,17440,17460,17440,364
20240902,112800,6681417150,17440,17430,17440,17430,3061
20240902,112700,6628034190,17430,17440,17440,17430,767
20240902,112600,6614664610,17440,17430,17440,17410,2145
20240902,112500,6577300820,17420,17440,17440,17420,1306
20240902,112400,6554529470,17420,17420,17440,17420,327
20240902,112300,6548832590,17420,17440,17450,17420,591
20240902,112200,6538534230,17440,17440,17440,17430,68
20240902,112100,6537348550,17430,17430,17460,17420,573
20240902,112000,6527363100,17420,17470,17480,17410,6899
20240902,111900,6407105630,17470,17490,17490,17470,340
20240902,111800,6401162640,17490,17500,17500,17490,7
20240902,111700,6401040160,17480,17480,17480,17480,184
20240902,111600,6397823840,17470,17470,17470,17470,0
20240902,111500,6397823840,17470,17500,17500,17470,202
20240902,111400,6394293400,17510,17460,17510,17450,1134
20240902,111300,6374499080,17450,17490,17490,17450,2379
20240902,111200,6332931820,17490,17530,17540,17490,2904
20240902,111100,6282045220,17540,17550,17550,17540,172
20240902,111000,6279027180,17540,17530,17560,17530,1268
20240902,110900,6256781280,17540,17520,17540,17520,524
20240902,110800,6247594080,17520,17500,17520,17500,284
20240902,110700,6242623840,17490,17470,17490,17470,379
20240902,110600,6235998480,17480,17440,17480,17440,276
20240902,110500,6231176900,17440,17430,17440,17410,4863
20240902,110400,6146448180,17430,17470,17470,17420,3200
20240902,110300,6090631330,17460,17510,17510,17450,10352
20240902,110200,5909770520,17520,17500,17520,17500,1438
20240902,110100,5884590100,17490,17500,17510,17490,1656
20240902,110000,5855612480,17500,17490,17500,17490,330
20240902,105900,5849840580,17490,17480,17500,17480,273
20240902,105800,5845066200,17480,17520,17520,17480,8386
20240902,105700,5698333050,17510,17500,17510,17500,1665
20240902,105600,5669192840,17510,17520,17520,17500,588
20240902,105500,5658896370,17510,17520,17520,17510,686
20240902,105400,5646883190,17520,17540,17550,17500,7050
20240902,105300,5523366590,17540,17560,17560,17540,2437
20240902,105200,5480602470,17560,17580,17580,17560,2062
20240902,105100,5444391090,17580,17580,17580,17580,13
20240902,105000,5444162550,17570,17580,17580,17570,1488
20240902,104900,5418014740,17580,17580,17580,17570,546
20240902,104800,5408417330,17590,17570,17600,17570,586
20240902,104700,5398110310,17580,17570,17580,17570,276
20240902,104600,5393258770,17570,17560,17570,17560,844
20240902,104500,5378430250,17550,17560,17560,17550,1221
20240902,104400,5356997400,17560,17560,17560,17550,390
20240902,104300,5350149610,17550,17550,17570,17540,1802
20240902,104200,5318525380,17550,17550,17550,17540,1017
20240902,104100,5300680970,17550,17550,17550,17540,977
20240902,104000,5283541460,17550,17540,17550,17510,6606
20240902,103900,5167809550,17540,17580,17580,17540,6272
20240902,103800,5057700030,17570,17580,17580,17570,2412
20240902,103700,5015306740,17580,17610,17610,17580,3496
20240902,103600,4953800310,17600,17600,17610,17600,414
20240902,103500,4946513360,17600,17610,17610,17600,331
20240902,103400,4940684460,17610,17600,17610,17590,723
20240902,103300,4927957680,17600,17600,17600,17600,396
20240902,103200,4920988080,17600,17600,17600,17590,774
20240902,103100,4907367680,17600,17600,17610,17600,1137
20240902,103000,4887356460,17600,17610,17640,17600,558
20240902,102900,4877515560,17600,17650,17650,17600,4749
20240902,102800,4793866220,17640,17640,17640,17630,684
20240902,102700,4781805960,17630,17640,17650,17630,22
20240902,102600,4781417780,17640,17640,17640,17630,572
20240902,102500,4771329770,17640,17640,17640,17630,496
20240902,102400,4762584110,17630,17630,17630,17620,1171
20240902,102300,4741945330,17620,17630,17630,17620,325
20240902,102200,4736215590,17630,17630,17630,17620,293
20240902,102100,4731050270,17620,17620,17640,17610,532
20240902,102000,4721676360,17630,17610,17630,17610,233
20240902,101900,4717571230,17610,17620,17620,17610,565
20240902,101800,4707616930,17620,17630,17640,17620,218
20240902,101700,4703774170,17620,17620,17620,17610,646
20240902,101600,4692392750,17620,17620,17620,17600,361
20240902,101500,4686033900,17620,17660,17660,17620,481
20240902,101400,4677546880,17660,17660,17660,17620,1635
20240902,101300,4648721700,17660,17630,17660,17620,437
20240902,101200,4641014150,17630,17600,17630,17600,978
20240902,101100,4623783310,17600,17600,17610,17600,963
20240902,101000,4606834330,17580,17580,17590,17570,1267
20240902,100900,4584560320,17580,17590,17590,17580,1590
20240902,100800,4556604810,17580,17580,17590,17570,1787
20240902,100700,4525200830,17590,17590,17590,17570,3423
20240902,100600,4465023170,17590,17600,17600,17590,1837
20240902,100500,4432703180,17590,17600,17600,17590,1698
20240902,100400,4402833280,17600,17640,17640,17600,2666
20240902,100300,4355901540,17600,17610,17630,17600,9234
20240902,100200,4193294350,17610,17610,17610,17600,1240
20240902,100100,4171467460,17600,17630,17630,17600,13657
20240902,100000,3930964530,17630,17630,17640,17630,2737
20240902,095900,3882701260,17640,17650,17650,17640,1689
20240902,095800,3852907100,17630,17650,17650,17630,2673
20240902,095700,3805759320,17650,17660,17660,17650,189
20240902,095600,3802422870,17660,17660,17670,17660,266
20240902,095500,3797723960,17660,17640,17660,17630,1425
20240902,095400,3772583820,17640,17640,17650,17640,715
20240902,095300,3759967860,17650,17640,17650,17630,1373
20240902,095200,3735744910,17640,17650,17650,17630,2433
20240902,095100,3692814400,17640,17650,17660,17640,2288
20240902,095000,3652435400,17640,17680,17680,17630,5254
20240902,094900,3559749230,17680,17660,17690,17650,581
20240902,094800,3549483610,17650,17650,17690,17650,1599
20240902,094700,3521253800,17650,17650,17650,17640,1879
20240902,094600,3488105520,17650,17690,17690,17650,1447
20240902,094500,3462562860,17690,17640,17700,17640,1611
20240902,094400,3434086290,17640,17690,17690,17630,2935
20240902,094300,3382303960,17650,17640,17680,17630,5532
20240902,094200,3284651230,17650,17660,17670,17640,2010
20240902,094100,3249181750,17650,17700,17700,17650,2762
20240902,094000,3200395100,17660,17710,17710,17650,10909
20240902,093900,3007555350,17700,17730,17740,17700,7605
20240902,093800,2872814920,17730,17760,17760,17730,3628
20240902,093700,2808467480,17760,17760,17760,17750,1135
20240902,093600,2788313880,17760,17740,17770,17740,2315
20240902,093500,2747226250,17740,17800,17800,17740,6371
20240902,093400,2634052090,17800,17780,17800,17780,2090
20240902,093300,2596866570,17780,17790,17790,17760,3764
20240902,093200,2529970810,17790,17790,17820,17790,1923
20240902,093100,2495749630,17810,17780,17810,17780,2192
20240902,093000,2456737370,17790,17810,17810,17790,1504
20240902,092900,2429970050,17810,17820,17830,17810,1764
20240902,092800,2398542880,17830,17860,17860,17820,2227
20240902,092700,2358821300,17860,17850,17860,17840,711
20240902,092600,2346129710,17840,17860,17880,17830,1357
20240902,092500,2321906370,17860,17870,17880,17850,4087
20240902,092400,2248872210,17850,17840,17860,17820,1120
20240902,092300,2228886010,17850,17810,17850,17810,684
20240902,092200,2216695110,17800,17820,17850,17800,1207
20240902,092100,2195192990,17810,17770,17820,17770,1520
20240902,092000,2168113610,17770,17750,17770,17730,5305
20240902,091900,2073932290,17750,17750,17770,17740,4023
20240902,091800,2002507830,17760,17830,17830,17750,9297
20240902,091700,1837136670,17830,17850,17850,17830,1288
20240902,091600,1814159070,17850,17860,17860,17850,2559
20240902,091500,1768480540,17860,17890,17890,17850,1844
20240902,091400,1735536910,17890,17920,17920,17880,1417
20240902,091300,1710162570,17950,17810,17950,17780,1022
20240902,091200,1691927410,17810,17800,17810,17780,4800
20240902,091100,1606484230,17810,17810,17830,17780,6496
20240902,091000,1490833400,17800,17830,17830,17790,11943
20240902,090900,1278243950,17830,17900,17900,17810,6228
20240902,090800,1167072970,17890,17890,17900,17880,3036
20240902,090700,1112772980,17880,17950,17950,17870,8226
20240902,090600,965564470,17930,18000,18000,17910,3204
20240902,090500,907992830,18000,17910,18020,17850,7928
20240902,090400,765858830,17910,18050,18050,17910,8145
20240902,090300,619298550,18050,18100,18110,18050,3533
20240902,090200,555437750,18100,18070,18110,18040,4830
20240902,090100,468127070,18080,18130,18140,18060,7472
20240902,090000,332790780,18130,18240,18240,18110,17662