KissMeData/097520/min/candle-20240905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,200300,554072670,18250,18250,18250,18250,438
20240905,200200,554072670,18250,18250,18250,18250,0
20240905,200100,554072670,18250,18250,18250,18250,0
20240905,200000,554072670,18250,18250,18250,18250,0
20240905,195900,554072670,18250,18250,18250,18250,0
20240905,195800,554072670,18250,18250,18250,18250,0
20240905,195700,554072670,18250,18250,18250,18250,0
20240905,195600,554072670,18250,18250,18250,18250,0
20240905,195500,554072670,18250,18250,18250,18250,0
20240905,195400,554072670,18250,18250,18250,18250,0
20240905,195300,554072670,18250,18250,18250,18250,0
20240905,195200,554072670,18250,18250,18250,18250,0
20240905,195100,554072670,18250,18250,18250,18250,0
20240905,195000,554072670,18250,18250,18250,18250,0
20240905,194900,554072670,18250,18250,18250,18250,0
20240905,194800,554072670,18250,18250,18250,18250,0
20240905,194700,554072670,18250,18250,18250,18250,0
20240905,194600,554072670,18250,18250,18250,18250,0
20240905,194500,554072670,18250,18250,18250,18250,0
20240905,194400,554072670,18250,18250,18250,18250,0
20240905,194300,554072670,18250,18250,18250,18250,0
20240905,194200,554072670,18250,18250,18250,18250,0
20240905,194100,554072670,18250,18250,18250,18250,0
20240905,194000,554072670,18250,18250,18250,18250,0
20240905,193900,554072670,18250,18250,18250,18250,0
20240905,193800,554072670,18250,18250,18250,18250,0
20240905,193700,554072670,18250,18250,18250,18250,0
20240905,193600,554072670,18250,18250,18250,18250,0
20240905,193500,554072670,18250,18250,18250,18250,0
20240905,193400,554072670,18250,18250,18250,18250,0
20240905,193300,554072670,18250,18250,18250,18250,438
20240905,193200,554072670,18250,18250,18250,18250,0
20240905,193100,554072670,18250,18250,18250,18250,0
20240905,193000,554072670,18250,18250,18250,18250,0
20240905,192900,554072670,18250,18250,18250,18250,0
20240905,192800,554072670,18250,18250,18250,18250,0
20240905,192700,554072670,18250,18250,18250,18250,0
20240905,192600,554072670,18250,18250,18250,18250,0
20240905,192500,554072670,18250,18250,18250,18250,0
20240905,192400,554072670,18250,18250,18250,18250,0
20240905,192300,554072670,18250,18250,18250,18250,0
20240905,192200,554072670,18250,18250,18250,18250,0
20240905,192100,554072670,18250,18250,18250,18250,0
20240905,192000,554072670,18250,18250,18250,18250,0
20240905,191900,554072670,18250,18250,18250,18250,0
20240905,191800,554072670,18250,18250,18250,18250,0
20240905,191700,554072670,18250,18250,18250,18250,0
20240905,191600,554072670,18250,18250,18250,18250,0
20240905,191500,554072670,18250,18250,18250,18250,0
20240905,191400,554072670,18250,18250,18250,18250,0
20240905,191300,554072670,18250,18250,18250,18250,0
20240905,191200,554072670,18250,18250,18250,18250,0
20240905,191100,554072670,18250,18250,18250,18250,0
20240905,191000,554072670,18250,18250,18250,18250,0
20240905,190900,554072670,18250,18250,18250,18250,0
20240905,190800,554072670,18250,18250,18250,18250,0
20240905,190700,554072670,18250,18250,18250,18250,0
20240905,190600,554072670,18250,18250,18250,18250,0
20240905,190500,554072670,18250,18250,18250,18250,0
20240905,190400,554072670,18250,18250,18250,18250,0
20240905,190300,554072670,18250,18250,18250,18250,438
20240905,190200,554072670,18250,18250,18250,18250,0
20240905,190100,554072670,18250,18250,18250,18250,0
20240905,190000,554072670,18250,18250,18250,18250,0
20240905,185900,554072670,18250,18250,18250,18250,0
20240905,185800,554072670,18250,18250,18250,18250,0
20240905,185700,554072670,18250,18250,18250,18250,0
20240905,185600,554072670,18250,18250,18250,18250,0
20240905,185500,554072670,18250,18250,18250,18250,0
20240905,185400,554072670,18250,18250,18250,18250,0
20240905,185300,554072670,18250,18250,18250,18250,0
20240905,185200,554072670,18250,18250,18250,18250,0
20240905,185100,554072670,18250,18250,18250,18250,0
20240905,185000,554072670,18250,18250,18250,18250,0
20240905,184900,554072670,18250,18250,18250,18250,0
20240905,184800,554072670,18250,18250,18250,18250,0
20240905,184700,554072670,18250,18250,18250,18250,0
20240905,184600,554072670,18250,18250,18250,18250,0
20240905,184500,554072670,18250,18250,18250,18250,0
20240905,184400,554072670,18250,18250,18250,18250,0
20240905,184300,554072670,18250,18250,18250,18250,0
20240905,184200,554072670,18250,18250,18250,18250,0
20240905,184100,554072670,18250,18250,18250,18250,0
20240905,184000,554072670,18250,18250,18250,18250,0
20240905,183900,554072670,18250,18250,18250,18250,0
20240905,183800,554072670,18250,18250,18250,18250,0
20240905,183700,554072670,18250,18250,18250,18250,0
20240905,183600,554072670,18250,18250,18250,18250,0
20240905,183500,554072670,18250,18250,18250,18250,0
20240905,183400,554072670,18250,18250,18250,18250,0
20240905,183300,554072670,18250,18250,18250,18250,438
20240905,183200,554072670,18250,18250,18250,18250,0
20240905,183100,554072670,18250,18250,18250,18250,0
20240905,183000,554072670,18250,18250,18250,18250,0
20240905,182900,554072670,18250,18250,18250,18250,0
20240905,182800,554072670,18250,18250,18250,18250,0
20240905,182700,554072670,18250,18250,18250,18250,0
20240905,182600,554072670,18250,18250,18250,18250,0
20240905,182500,554072670,18250,18250,18250,18250,0
20240905,182400,554072670,18250,18250,18250,18250,0
20240905,182300,554072670,18250,18250,18250,18250,0
20240905,182200,554072670,18250,18250,18250,18250,0
20240905,182100,554072670,18250,18250,18250,18250,0
20240905,182000,554072670,18250,18250,18250,18250,0
20240905,181900,554072670,18250,18250,18250,18250,0
20240905,181800,554072670,18250,18250,18250,18250,0
20240905,181700,554072670,18250,18250,18250,18250,0
20240905,181600,554072670,18250,18250,18250,18250,0
20240905,181500,554072670,18250,18250,18250,18250,0
20240905,181400,554072670,18250,18250,18250,18250,0
20240905,181300,554072670,18250,18250,18250,18250,0
20240905,181200,554072670,18250,18250,18250,18250,0
20240905,181100,554072670,18250,18250,18250,18250,0
20240905,181000,554072670,18250,18250,18250,18250,0
20240905,180900,554072670,18250,18250,18250,18250,0
20240905,180800,554072670,18250,18250,18250,18250,0
20240905,180700,554072670,18250,18250,18250,18250,0
20240905,180600,554072670,18250,18250,18250,18250,0
20240905,180500,554072670,18250,18250,18250,18250,0
20240905,180400,554072670,18250,18250,18250,18250,0
20240905,180300,554072670,18250,18250,18250,18250,438
20240905,180200,554072670,18250,18250,18250,18250,0
20240905,180100,554072670,18250,18250,18250,18250,0
20240905,180000,554072670,18250,18250,18250,18250,0
20240905,175900,554072670,18250,18250,18250,18250,0
20240905,175800,554072670,18250,18250,18250,18250,0
20240905,175700,554072670,18250,18250,18250,18250,0
20240905,175600,554072670,18250,18250,18250,18250,0
20240905,175500,554072670,18250,18250,18250,18250,0
20240905,175400,554072670,18250,18250,18250,18250,0
20240905,175300,554072670,18250,18250,18250,18250,0
20240905,175200,554072670,18250,18250,18250,18250,0
20240905,175100,554072670,18250,18250,18250,18250,0
20240905,175000,554072670,18250,18250,18250,18250,0
20240905,174900,554072670,18250,18250,18250,18250,0
20240905,174800,554072670,18250,18250,18250,18250,0
20240905,174700,554072670,18250,18250,18250,18250,0
20240905,174600,554072670,18250,18250,18250,18250,0
20240905,174500,554072670,18250,18250,18250,18250,0
20240905,174400,554072670,18250,18250,18250,18250,0
20240905,174300,554072670,18250,18250,18250,18250,0
20240905,174200,554072670,18250,18250,18250,18250,0
20240905,174100,554072670,18250,18250,18250,18250,0
20240905,174000,554072670,18250,18250,18250,18250,0
20240905,173900,554072670,18250,18250,18250,18250,0
20240905,173800,554072670,18250,18250,18250,18250,0
20240905,173700,554072670,18250,18250,18250,18250,0
20240905,173600,554072670,18250,18250,18250,18250,0
20240905,173500,554072670,18250,18250,18250,18250,0
20240905,173400,554072670,18250,18250,18250,18250,0
20240905,173300,554072670,18250,18250,18250,18250,438
20240905,173200,554072670,18250,18250,18250,18250,0
20240905,173100,554072670,18250,18250,18250,18250,0
20240905,173000,554072670,18250,18250,18250,18250,0
20240905,172900,554072670,18250,18250,18250,18250,0
20240905,172800,554072670,18250,18250,18250,18250,0
20240905,172700,554072670,18250,18250,18250,18250,0
20240905,172600,554072670,18250,18250,18250,18250,0
20240905,172500,554072670,18250,18250,18250,18250,0
20240905,172400,554072670,18250,18250,18250,18250,0
20240905,172300,554072670,18250,18250,18250,18250,0
20240905,172200,554072670,18250,18250,18250,18250,0
20240905,172100,554072670,18250,18250,18250,18250,0
20240905,172000,554072670,18250,18250,18250,18250,0
20240905,171900,554072670,18250,18250,18250,18250,0
20240905,171800,554072670,18250,18250,18250,18250,0
20240905,171700,554072670,18250,18250,18250,18250,0
20240905,171600,554072670,18250,18250,18250,18250,0
20240905,171500,554072670,18250,18250,18250,18250,0
20240905,171400,554072670,18250,18250,18250,18250,0
20240905,171300,554072670,18250,18250,18250,18250,0
20240905,171200,554072670,18250,18250,18250,18250,0
20240905,171100,554072670,18250,18250,18250,18250,0
20240905,171000,554072670,18250,18250,18250,18250,0
20240905,170900,554072670,18250,18250,18250,18250,0
20240905,170800,554072670,18250,18250,18250,18250,0
20240905,170700,554072670,18250,18250,18250,18250,0
20240905,170600,554072670,18250,18250,18250,18250,0
20240905,170500,554072670,18250,18250,18250,18250,0
20240905,170400,554072670,18250,18250,18250,18250,0
20240905,170300,554072670,18250,18250,18250,18250,438
20240905,170200,554072670,18250,18250,18250,18250,0
20240905,170100,554072670,18250,18250,18250,18250,0
20240905,170000,554072670,18250,18250,18250,18250,0
20240905,165900,554072670,18250,18250,18250,18250,0
20240905,165800,554072670,18250,18250,18250,18250,0
20240905,165700,554072670,18250,18250,18250,18250,0
20240905,165600,554072670,18250,18250,18250,18250,0
20240905,165500,554072670,18250,18250,18250,18250,0
20240905,165400,554072670,18250,18250,18250,18250,0
20240905,165300,554072670,18250,18250,18250,18250,0
20240905,165200,554072670,18250,18250,18250,18250,0
20240905,165100,554072670,18250,18250,18250,18250,0
20240905,165000,554072670,18250,18250,18250,18250,0
20240905,164900,554072670,18250,18250,18250,18250,0
20240905,164800,554072670,18250,18250,18250,18250,0
20240905,164700,554072670,18250,18250,18250,18250,0
20240905,164600,554072670,18250,18250,18250,18250,0
20240905,164500,554072670,18250,18250,18250,18250,0
20240905,164400,554072670,18250,18250,18250,18250,0
20240905,164300,554072670,18250,18250,18250,18250,0
20240905,164200,554072670,18250,18250,18250,18250,0
20240905,164100,554072670,18250,18250,18250,18250,0
20240905,164000,554072670,18250,18250,18250,18250,0
20240905,163900,554072670,18250,18250,18250,18250,0
20240905,163800,554072670,18250,18250,18250,18250,0
20240905,163700,554072670,18250,18250,18250,18250,0
20240905,163600,554072670,18250,18250,18250,18250,0
20240905,163500,554072670,18250,18250,18250,18250,0
20240905,163400,554072670,18250,18250,18250,18250,0
20240905,163300,554072670,18250,18250,18250,18250,438
20240905,163200,554072670,18250,18250,18250,18250,0
20240905,163100,554072670,18250,18250,18250,18250,0
20240905,163000,554072670,18250,18250,18250,18250,0
20240905,162900,554072670,18250,18250,18250,18250,0
20240905,162800,554072670,18250,18250,18250,18250,0
20240905,162700,554072670,18250,18250,18250,18250,0
20240905,162600,554072670,18250,18250,18250,18250,0
20240905,162500,554072670,18250,18250,18250,18250,0
20240905,162400,554072670,18250,18250,18250,18250,0
20240905,162300,554072670,18250,18250,18250,18250,0
20240905,162200,554072670,18250,18250,18250,18250,0
20240905,162100,554072670,18250,18250,18250,18250,0
20240905,162000,554072670,18250,18250,18250,18250,0
20240905,161900,554072670,18250,18250,18250,18250,0
20240905,161800,554072670,18250,18250,18250,18250,0
20240905,161700,554072670,18250,18250,18250,18250,0
20240905,161600,554072670,18250,18250,18250,18250,0
20240905,161500,554072670,18250,18250,18250,18250,0
20240905,161400,554072670,18250,18250,18250,18250,0
20240905,161300,554072670,18250,18250,18250,18250,0
20240905,161200,554072670,18250,18250,18250,18250,0
20240905,161100,554072670,18250,18250,18250,18250,0
20240905,161000,554072670,18250,18250,18250,18250,0
20240905,160900,554072670,18250,18250,18250,18250,0
20240905,160800,554072670,18250,18250,18250,18250,0
20240905,160700,554072670,18250,18250,18250,18250,0
20240905,160600,554072670,18250,18250,18250,18250,0
20240905,160500,554072670,18250,18250,18250,18250,0
20240905,160400,554072670,18250,18250,18250,18250,0
20240905,160300,554072670,18250,18250,18250,18250,438
20240905,160200,554072670,18250,18250,18250,18250,0
20240905,160100,554072670,18250,18250,18250,18250,0
20240905,160000,554072670,18250,18250,18250,18250,0
20240905,155900,554072670,18250,18250,18250,18250,0
20240905,155800,554072670,18250,18250,18250,18250,0
20240905,155700,554072670,18250,18250,18250,18250,0
20240905,155600,554072670,18250,18250,18250,18250,0
20240905,155500,554072670,18250,18250,18250,18250,0
20240905,155400,554072670,18250,18250,18250,18250,0
20240905,155300,554072670,18250,18250,18250,18250,0
20240905,155200,554072670,18250,18250,18250,18250,0
20240905,155100,554072670,18250,18250,18250,18250,0
20240905,155000,554072670,18250,18250,18250,18250,0
20240905,154900,554072670,18250,18250,18250,18250,0
20240905,154800,554072670,18250,18250,18250,18250,0
20240905,154700,554072670,18250,18250,18250,18250,0
20240905,154600,554072670,18250,18250,18250,18250,0
20240905,154500,554072670,18250,18250,18250,18250,0
20240905,154400,554072670,18250,18250,18250,18250,0
20240905,154300,554072670,18250,18250,18250,18250,0
20240905,154200,554072670,18250,18250,18250,18250,0
20240905,154100,554072670,18250,18250,18250,18250,0
20240905,154000,554072670,18250,18250,18250,18250,0
20240905,153900,554072670,18250,18250,18250,18250,0
20240905,153800,554072670,18250,18250,18250,18250,0
20240905,153700,554072670,18250,18250,18250,18250,0
20240905,153600,554072670,18250,18250,18250,18250,0
20240905,153500,554072670,18250,18250,18250,18250,0
20240905,153400,554072670,18250,18250,18250,18250,0
20240905,153300,554072670,18250,18250,18250,18250,438
20240905,153200,554072670,18250,18250,18250,18250,0
20240905,153100,554072670,18250,18250,18250,18250,0
20240905,153000,554072670,18250,18250,18250,18250,438
20240905,152900,546079170,18260,18260,18260,18260,0
20240905,152800,546079170,18260,18260,18260,18260,0
20240905,152700,546079170,18260,18260,18260,18260,0
20240905,152600,546079170,18260,18260,18260,18260,0
20240905,152500,546079170,18260,18260,18260,18260,0
20240905,152400,546079170,18260,18260,18260,18260,0
20240905,152300,546079170,18260,18260,18260,18260,0
20240905,152200,546079170,18260,18260,18260,18260,0
20240905,152100,546079170,18260,18260,18260,18260,0
20240905,152000,546079170,18260,18260,18260,18260,0
20240905,151900,546079170,18260,18240,18260,18240,227
20240905,151800,541936470,18240,18250,18250,18240,116
20240905,151700,539820510,18250,18240,18250,18240,36
20240905,151600,539163590,18250,18260,18260,18250,29
20240905,151500,538634320,18250,18260,18260,18250,14
20240905,151400,538378760,18260,18260,18260,18260,4
20240905,151300,538305720,18250,18250,18260,18250,64
20240905,151200,537137630,18250,18250,18250,18250,9
20240905,151100,536973380,18260,18250,18260,18250,9
20240905,151000,536809060,18240,18250,18250,18240,4
20240905,150900,536736080,18250,18250,18250,18250,48
20240905,150800,535860080,18250,18250,18250,18250,4
20240905,150700,535787080,18240,18240,18240,18240,17
20240905,150600,535477000,18230,18220,18230,18220,95
20240905,150500,533745680,18220,18220,18220,18220,0
20240905,150400,533745680,18220,18220,18220,18220,5
20240905,150300,533654580,18200,18200,18200,18200,0
20240905,150200,533654580,18200,18200,18200,18200,0
20240905,150100,533654580,18200,18200,18200,18200,1
20240905,150000,533636380,18190,18200,18200,18190,514
20240905,145900,524281940,18210,18220,18220,18210,14
20240905,145800,524026980,18220,18220,18220,18210,26
20240905,145700,523553460,18220,18220,18220,18220,6
20240905,145600,523444140,18220,18220,18220,18220,21
20240905,145500,523061520,18220,18210,18220,18210,2
20240905,145400,523025090,18210,18220,18220,18210,5
20240905,145300,522934000,18220,18220,18220,18220,1
20240905,145200,522915780,18220,18210,18220,18210,6
20240905,145100,522806510,18210,18210,18210,18210,30
20240905,145000,522260210,18210,18200,18210,18200,302
20240905,144900,516763550,18210,18210,18210,18210,0
20240905,144800,516763550,18210,18210,18210,18210,19
20240905,144700,516417560,18220,18220,18220,18210,9
20240905,144600,516253610,18220,18220,18220,18220,5
20240905,144500,516162510,18220,18220,18220,18220,1
20240905,144400,516144290,18220,18220,18220,18220,0
20240905,144300,516144290,18220,18220,18220,18220,7
20240905,144200,516016750,18220,18220,18220,18210,14
20240905,144100,515761680,18220,18220,18220,18220,67
20240905,144000,514540940,18220,18220,18220,18220,0
20240905,143900,514540940,18220,18220,18220,18220,0
20240905,143800,514540940,18220,18220,18220,18220,0
20240905,143700,514540940,18220,18230,18230,18210,503
20240905,143600,505377190,18230,18230,18230,18230,0
20240905,143500,505377190,18230,18230,18230,18230,8
20240905,143400,505231350,18220,18200,18220,18200,974
20240905,143300,487492410,18200,18200,18200,18200,2
20240905,143200,487456010,18190,18190,18190,18190,137
20240905,143100,484963980,18190,18190,18190,18190,112
20240905,143000,482926700,18190,18190,18190,18190,83
20240905,142900,481416930,18190,18190,18190,18190,2
20240905,142800,481380550,18190,18190,18190,18190,23
20240905,142700,480962180,18190,18190,18190,18190,4
20240905,142600,480889420,18190,18190,18190,18190,0
20240905,142500,480889420,18190,18180,18190,18180,132
20240905,142400,478489650,18190,18190,18190,18190,5
20240905,142300,478398700,18190,18190,18190,18190,5
20240905,142200,478307750,18190,18190,18190,18190,66
20240905,142100,477107210,18190,18190,18190,18190,0
20240905,142000,477107210,18190,18190,18190,18190,397
20240905,141900,469885780,18190,18190,18190,18190,4
20240905,141800,469813020,18190,18190,18190,18190,23
20240905,141700,469394650,18190,18190,18190,18190,4
20240905,141600,469321890,18190,18190,18190,18190,37
20240905,141500,468648860,18190,18190,18190,18190,13
20240905,141400,468412390,18190,18180,18190,18180,18
20240905,141300,468085110,18190,18190,18190,18190,9
20240905,141200,467921400,18190,18180,18190,18180,273
20240905,141100,462955560,18180,18180,18180,18180,50
20240905,141000,462046560,18190,18190,18190,18190,24
20240905,140900,461610000,18190,18190,18190,18190,2
20240905,140800,461573620,18190,18190,18190,18190,5
20240905,140700,461482670,18180,18180,18180,18180,15
20240905,140600,461209970,18180,18190,18190,18180,217
20240905,140500,457262750,18200,18200,18200,18190,33
20240905,140400,456662450,18200,18200,18200,18200,1
20240905,140300,456644250,18200,18200,18200,18200,2
20240905,140200,456607850,18200,18200,18200,18190,30
20240905,140100,456062100,18200,18200,18200,18200,1
20240905,140000,456043900,18200,18200,18200,18200,0
20240905,135900,456043900,18200,18200,18200,18200,5
20240905,135800,455952900,18200,18200,18200,18200,0
20240905,135700,455952900,18200,18190,18200,18190,20
20240905,135600,455589000,18200,18200,18200,18200,32
20240905,135500,455006600,18200,18200,18200,18200,0
20240905,135400,455006600,18200,18200,18200,18200,4
20240905,135300,454933800,18200,18200,18200,18200,0
20240905,135200,454933800,18200,18200,18200,18200,1
20240905,135100,454915600,18200,18190,18200,18190,335
20240905,135000,448819490,18200,18190,18200,18190,72
20240905,134900,447509390,18190,18190,18190,18190,78
20240905,134800,446090570,18190,18190,18190,18190,132
20240905,134700,443689490,18200,18200,18200,18200,10
20240905,134600,443507490,18200,18200,18200,18200,1
20240905,134500,443489290,18190,18200,18200,18190,267
20240905,134400,438630020,18200,18240,18240,18200,585
20240905,134300,427971540,18240,18240,18240,18240,62
20240905,134200,426840660,18240,18240,18240,18240,0
20240905,134100,426840660,18240,18240,18240,18240,21
20240905,134000,426457620,18240,18270,18270,18240,409
20240905,133900,418992070,18270,18270,18270,18270,20
20240905,133800,418626670,18260,18270,18270,18260,38
20240905,133700,417932760,18270,18270,18270,18270,11
20240905,133600,417731790,18280,18270,18280,18270,14
20240905,133500,417475970,18270,18270,18270,18260,1023
20240905,133400,398785890,18280,18280,18280,18280,1
20240905,133300,398767610,18280,18280,18280,18280,1
20240905,133200,398749330,18280,18280,18280,18270,160
20240905,133100,395825930,18280,18280,18280,18280,15
20240905,133000,395551730,18280,18280,18280,18280,41
20240905,132900,394802250,18280,18270,18280,18270,61
20240905,132800,393687740,18280,18280,18280,18280,0
20240905,132700,393687740,18280,18280,18280,18280,0
20240905,132600,393687740,18280,18280,18280,18280,2
20240905,132500,393651180,18270,18280,18280,18270,524
20240905,132400,384072470,18290,18290,18290,18290,1
20240905,132300,384054180,18290,18290,18290,18290,0
20240905,132200,384054180,18290,18280,18290,18280,84
20240905,132100,382518620,18280,18290,18290,18280,201
20240905,132000,378844330,18290,18290,18290,18290,10
20240905,131900,378661430,18290,18290,18290,18290,0
20240905,131800,378661430,18290,18290,18290,18290,6
20240905,131700,378551690,18280,18280,18280,18280,22
20240905,131600,378149530,18290,18290,18290,18290,10
20240905,131500,377966630,18290,18280,18290,18280,106
20240905,131400,376028890,18290,18280,18290,18280,325
20240905,131300,370087880,18300,18300,18300,18300,4
20240905,131200,370014680,18290,18290,18290,18280,112
20240905,131100,367967200,18280,18280,18280,18280,1
20240905,131000,367948920,18290,18290,18300,18290,22
20240905,130900,367546530,18290,18290,18290,18290,1
20240905,130800,367528240,18300,18300,18300,18300,8
20240905,130700,367381840,18290,18290,18290,18290,0
20240905,130600,367381840,18290,18290,18290,18290,4
20240905,130500,367308680,18290,18290,18290,18290,0
20240905,130400,367308680,18290,18290,18290,18290,110
20240905,130300,365296780,18290,18290,18290,18290,2
20240905,130200,365260200,18280,18280,18280,18280,0
20240905,130100,365260200,18280,18300,18300,18280,55
20240905,130000,364254590,18300,18300,18300,18300,5
20240905,125900,364163090,18290,18290,18290,18290,0
20240905,125800,364163090,18290,18290,18290,18290,0
20240905,125700,364163090,18290,18290,18290,18290,0
20240905,125600,364163090,18290,18290,18290,18290,0
20240905,125500,364163090,18290,18290,18290,18290,20
20240905,125400,363797290,18300,18300,18300,18300,0
20240905,125300,363797290,18300,18300,18300,18300,0
20240905,125200,363797290,18300,18290,18300,18290,77
20240905,125100,362388950,18290,18290,18290,18290,11
20240905,125000,362187760,18290,18290,18290,18290,10
20240905,124900,362004860,18290,18290,18290,18290,29
20240905,124800,361474450,18290,18290,18290,18290,36
20240905,124700,360816010,18290,18290,18300,18280,110
20240905,124600,358805100,18290,18290,18290,18290,0
20240905,124500,358805100,18290,18290,18290,18290,59
20240905,124400,357725990,18290,18290,18290,18290,9
20240905,124300,357561380,18290,18290,18290,18290,0
20240905,124200,357561380,18290,18290,18290,18290,63
20240905,124100,356409110,18290,18290,18290,18290,0
20240905,124000,356409110,18290,18290,18290,18290,53
20240905,123900,355439740,18290,18290,18290,18290,10
20240905,123800,355256840,18290,18300,18310,18290,179
20240905,123700,351981130,18310,18310,18310,18310,1
20240905,123600,351962820,18310,18310,18310,18310,3
20240905,123500,351907890,18310,18320,18320,18310,6
20240905,123400,351797990,18310,18310,18310,18310,0
20240905,123300,351797990,18310,18310,18310,18310,6
20240905,123200,351688130,18310,18310,18310,18310,0
20240905,123100,351688130,18310,18310,18310,18300,25
20240905,123000,351230580,18310,18320,18320,18310,105
20240905,122900,349308020,18320,18320,18320,18310,38
20240905,122800,348612060,18320,18310,18320,18310,5
20240905,122700,348520470,18310,18320,18320,18310,140
20240905,122600,345956070,18320,18320,18320,18320,0
20240905,122500,345956070,18320,18320,18320,18320,0
20240905,122400,345956070,18320,18320,18320,18320,0
20240905,122300,345956070,18320,18340,18340,18320,595
20240905,122200,335048120,18360,18360,18360,18360,4
20240905,122100,334974680,18340,18340,18340,18340,100
20240905,122000,333140680,18350,18350,18350,18350,47
20240905,121900,332278230,18360,18360,18360,18360,0
20240905,121800,332278230,18360,18360,18360,18360,1
20240905,121700,332259870,18350,18350,18350,18350,0
20240905,121600,332259870,18350,18350,18350,18350,0
20240905,121500,332259870,18350,18360,18360,18350,128
20240905,121400,329911060,18360,18360,18360,18360,4
20240905,121300,329837620,18360,18360,18360,18360,3
20240905,121200,329782540,18350,18350,18350,18350,0
20240905,121100,329782540,18350,18350,18350,18350,40
20240905,121000,329048540,18370,18370,18370,18370,0
20240905,120900,329048540,18370,18360,18370,18360,224
20240905,120800,324935860,18360,18370,18370,18360,2
20240905,120700,324899130,18370,18370,18370,18370,0
20240905,120600,324899130,18370,18370,18370,18370,0
20240905,120500,324899130,18370,18370,18370,18370,4
20240905,120400,324825650,18360,18360,18360,18360,306
20240905,120300,319207490,18360,18360,18360,18360,0
20240905,120200,319207490,18360,18360,18360,18360,1
20240905,120100,319189130,18360,18360,18360,18350,67
20240905,120000,317959230,18360,18360,18360,18360,0
20240905,115900,317959230,18360,18360,18360,18360,0
20240905,115800,317959230,18360,18360,18360,18360,0
20240905,115700,317959230,18360,18360,18360,18360,5
20240905,115600,317867430,18350,18350,18350,18350,1
20240905,115500,317849080,18360,18360,18360,18360,0
20240905,115400,317849080,18360,18360,18360,18360,0
20240905,115300,317849080,18360,18360,18360,18360,1
20240905,115200,317830720,18350,18350,18350,18350,11
20240905,115100,317628870,18360,18350,18360,18350,9
20240905,115000,317463680,18360,18360,18360,18360,0
20240905,114900,317463680,18360,18360,18360,18360,1
20240905,114800,317445320,18360,18360,18360,18360,0
20240905,114700,317445320,18360,18360,18360,18360,1
20240905,114600,317426960,18360,18360,18360,18360,4
20240905,114500,317353520,18340,18340,18340,18340,0
20240905,114400,317353520,18340,18360,18360,18340,263
20240905,114300,312527520,18360,18360,18360,18360,0
20240905,114200,312527520,18360,18360,18360,18360,82
20240905,114100,311022000,18370,18370,18370,18370,0
20240905,114000,311022000,18370,18370,18370,18370,159
20240905,113900,308101170,18390,18390,18390,18390,4
20240905,113800,308027610,18370,18370,18370,18370,0
20240905,113700,308027610,18370,18370,18370,18370,10
20240905,113600,307843910,18390,18380,18390,18370,234
20240905,113500,303541600,18390,18390,18390,18390,1
20240905,113400,303523210,18380,18380,18380,18380,36
20240905,113300,302861530,18380,18390,18390,18380,42
20240905,113200,302089450,18370,18370,18370,18370,23
20240905,113100,301666940,18360,18360,18360,18360,346
20240905,113000,295314380,18360,18360,18360,18360,2
20240905,112900,295277660,18360,18360,18360,18360,6
20240905,112800,295167500,18360,18360,18360,18360,3
20240905,112700,295112420,18360,18360,18360,18360,1
20240905,112600,295094060,18360,18360,18360,18360,2
20240905,112500,295057340,18360,18370,18370,18360,6
20240905,112400,294947140,18360,18360,18360,18360,0
20240905,112300,294947140,18360,18360,18360,18360,10
20240905,112200,294763540,18360,18360,18360,18360,10
20240905,112100,294579940,18360,18360,18360,18360,426
20240905,112000,286758580,18360,18360,18360,18360,100
20240905,111900,284922580,18360,18350,18360,18350,253
20240905,111800,280277510,18360,18360,18360,18360,61
20240905,111700,279157550,18370,18370,18370,18370,9
20240905,111600,278992220,18360,18370,18370,18360,121
20240905,111500,276770350,18370,18410,18410,18370,516
20240905,111400,267283360,18410,18400,18410,18400,61
20240905,111300,266160950,18410,18410,18410,18410,4
20240905,111200,266087310,18410,18410,18410,18400,23
20240905,111100,265663990,18410,18420,18440,18410,40
20240905,111000,264927520,18420,18420,18420,18420,0
20240905,110900,264927520,18420,18420,18420,18420,30
20240905,110800,264374920,18430,18450,18450,18430,108
20240905,110700,262383590,18460,18460,18460,18460,6
20240905,110600,262272830,18460,18460,18460,18450,76
20240905,110500,260870560,18470,18470,18470,18460,11
20240905,110400,260667430,18470,18470,18470,18470,2
20240905,110300,260630490,18470,18470,18470,18470,4
20240905,110200,260556610,18450,18470,18470,18450,49
20240905,110100,259652510,18470,18470,18470,18470,2
20240905,110000,259615570,18460,18500,18500,18460,289
20240905,105900,254275480,18490,18490,18490,18490,0
20240905,105800,254275480,18490,18490,18490,18490,8
20240905,105700,254127560,18490,18510,18510,18490,545
20240905,105600,244042240,18520,18520,18530,18520,144
20240905,105500,241375340,18520,18530,18530,18520,68
20240905,105400,240115310,18520,18530,18530,18520,166
20240905,105300,237039570,18540,18540,18540,18530,101
20240905,105200,235168020,18530,18540,18540,18530,115
20240905,105100,233037030,18540,18540,18540,18540,58
20240905,105000,231961710,18540,18540,18540,18540,0
20240905,104900,231961710,18540,18550,18560,18540,304
20240905,104800,226322660,18560,18560,18560,18560,130
20240905,104700,223909860,18560,18560,18560,18560,0
20240905,104600,223909860,18560,18560,18560,18560,9
20240905,104500,223742820,18570,18590,18590,18570,234
20240905,104400,219395180,18590,18590,18590,18590,18
20240905,104300,219060560,18590,18590,18590,18590,17
20240905,104200,218744530,18590,18590,18590,18590,2
20240905,104100,218707350,18600,18600,18600,18600,12
20240905,104000,218484150,18590,18590,18590,18590,25
20240905,103900,218019400,18600,18600,18600,18600,502
20240905,103800,208682200,18600,18600,18600,18600,4
20240905,103700,208607800,18600,18600,18600,18600,1
20240905,103600,208589200,18600,18600,18600,18600,0
20240905,103500,208589200,18600,18580,18600,18580,142
20240905,103400,205949700,18590,18580,18590,18580,83
20240905,103300,204407150,18580,18570,18580,18570,50
20240905,103200,203478240,18570,18570,18570,18570,1
20240905,103100,203459670,18580,18570,18580,18560,14
20240905,103000,203199720,18580,18580,18580,18580,1
20240905,102900,203181140,18580,18580,18580,18580,0
20240905,102800,203181140,18580,18580,18580,18580,2
20240905,102700,203143980,18580,18570,18580,18570,5
20240905,102600,203051090,18580,18570,18580,18570,24
20240905,102500,202605210,18580,18550,18580,18550,586
20240905,102400,191729230,18550,18550,18550,18550,0
20240905,102300,191729230,18550,18550,18550,18550,5
20240905,102200,191636480,18550,18560,18560,18550,10
20240905,102100,191450920,18560,18560,18570,18560,115
20240905,102000,189316510,18560,18570,18570,18560,20
20240905,101900,188945270,18580,18580,18580,18580,5
20240905,101800,188852370,18580,18580,18580,18580,5
20240905,101700,188759470,18580,18580,18580,18580,10
20240905,101600,188573670,18580,18580,18580,18580,63
20240905,101500,187403130,18580,18570,18580,18570,47
20240905,101400,186530320,18560,18570,18570,18560,172
20240905,101300,183337780,18580,18580,18580,18580,5
20240905,101200,183244880,18580,18580,18580,18580,1
20240905,101100,183226300,18580,18570,18580,18570,473
20240905,101000,174438100,18570,18570,18570,18570,1
20240905,100900,174419530,18560,18560,18560,18560,0
20240905,100800,174419530,18560,18570,18570,18560,69
20240905,100700,173138480,18570,18570,18570,18560,101
20240905,100600,171263410,18570,18570,18570,18570,2
20240905,100500,171226270,18570,18570,18570,18570,5
20240905,100400,171133420,18560,18550,18560,18550,201
20240905,100300,167403390,18550,18550,18550,18550,7
20240905,100200,167273540,18540,18540,18540,18540,10
20240905,100100,167088140,18530,18530,18530,18530,5
20240905,100000,166995490,18520,18520,18520,18520,181
20240905,095900,163643370,18520,18510,18520,18510,27
20240905,095800,163143560,18520,18510,18520,18510,10
20240905,095700,162958450,18520,18520,18520,18520,4
20240905,095600,162884370,18520,18520,18520,18520,7
20240905,095500,162754730,18510,18510,18510,18510,19
20240905,095400,162403040,18510,18510,18510,18510,0
20240905,095300,162403040,18510,18520,18520,18510,107
20240905,095200,160422420,18510,18510,18510,18510,258
20240905,095100,155646840,18500,18500,18500,18500,6
20240905,095000,155535840,18510,18520,18520,18510,6
20240905,094900,155424740,18510,18500,18510,18500,40
20240905,094800,154684640,18510,18500,18510,18500,11
20240905,094700,154481130,18500,18510,18510,18500,3
20240905,094600,154425620,18510,18500,18510,18500,44
20240905,094500,153611580,18500,18500,18500,18500,140
20240905,094400,151021580,18530,18530,18530,18530,4
20240905,094300,150947460,18500,18500,18500,18500,0
20240905,094200,150947460,18500,18500,18530,18500,532
20240905,094100,141092870,18530,18530,18530,18530,4
20240905,094000,141018750,18510,18540,18550,18510,534
20240905,093900,131116580,18540,18510,18540,18510,303
20240905,093800,125504410,18500,18510,18510,18500,17
20240905,093700,125189890,18520,18520,18520,18520,203
20240905,093600,121430330,18520,18520,18520,18500,16
20240905,093500,121134210,18510,18530,18530,18510,501
20240905,093400,111853060,18540,18530,18550,18530,712
20240905,093300,98652500,18530,18520,18530,18520,248
20240905,093200,94059280,18520,18520,18520,18520,74
20240905,093100,92688800,18520,18500,18520,18500,175
20240905,093000,89451260,18500,18480,18500,18480,108
20240905,092900,87453860,18500,18500,18500,18470,30
20240905,092800,86899090,18500,18500,18500,18500,0
20240905,092700,86899090,18500,18500,18500,18500,8
20240905,092600,86751090,18500,18460,18510,18460,836
20240905,092500,71304490,18460,18450,18460,18450,19
20240905,092400,70953850,18450,18460,18460,18450,234
20240905,092300,66636380,18460,18440,18470,18440,182
20240905,092200,63275700,18440,18430,18460,18430,324
20240905,092100,57298470,18430,18420,18430,18420,431
20240905,092000,49359310,18400,18400,18400,18400,0
20240905,091900,49359310,18400,18400,18400,18390,223
20240905,091800,45256910,18390,18390,18390,18390,4
20240905,091700,45183350,18390,18400,18400,18390,15
20240905,091600,44907370,18400,18400,18410,18400,792
20240905,091500,30328430,18400,18390,18400,18390,144
20240905,091400,27679260,18360,18360,18360,18360,0
20240905,091300,27679260,18360,18360,18360,18360,0
20240905,091200,27679260,18360,18370,18370,18360,10
20240905,091100,27495650,18400,18410,18410,18400,5
20240905,091000,27403630,18410,18400,18410,18400,10
20240905,090900,27219560,18350,18400,18400,18350,105
20240905,090800,25292560,18350,18350,18350,18350,5
20240905,090700,25200810,18330,18340,18340,18330,158
20240905,090600,22304050,18330,18330,18330,18330,0
20240905,090500,22304050,18330,18330,18330,18330,0
20240905,090400,22304050,18330,18330,18330,18330,30
20240905,090300,21754150,18310,18500,18500,18280,50
20240905,090200,20837150,18560,18560,18560,18560,0
20240905,090100,20837150,18560,18560,18560,18560,40
20240905,090000,20094750,18580,18270,18580,18270,1099