KissMeData/199480/min/candle-20240905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,203100,79502976840,8900,8900,8900,8900,21578
20240905,203000,79502976840,8900,8900,8900,8900,0
20240905,202900,79502976840,8900,8900,8900,8900,0
20240905,202800,79502976840,8900,8900,8900,8900,0
20240905,202700,79502976840,8900,8900,8900,8900,0
20240905,202600,79502976840,8900,8900,8900,8900,0
20240905,202500,79502976840,8900,8900,8900,8900,0
20240905,202400,79502976840,8900,8900,8900,8900,0
20240905,202300,79502976840,8900,8900,8900,8900,0
20240905,202200,79502976840,8900,8900,8900,8900,0
20240905,202100,79502976840,8900,8900,8900,8900,0
20240905,202000,79502976840,8900,8900,8900,8900,0
20240905,201900,79502976840,8900,8900,8900,8900,0
20240905,201800,79502976840,8900,8900,8900,8900,0
20240905,201700,79502976840,8900,8900,8900,8900,0
20240905,201600,79502976840,8900,8900,8900,8900,0
20240905,201500,79502976840,8900,8900,8900,8900,0
20240905,201400,79502976840,8900,8900,8900,8900,0
20240905,201300,79502976840,8900,8900,8900,8900,0
20240905,201200,79502976840,8900,8900,8900,8900,0
20240905,201100,79502976840,8900,8900,8900,8900,0
20240905,201000,79502976840,8900,8900,8900,8900,0
20240905,200900,79502976840,8900,8900,8900,8900,0
20240905,200800,79502976840,8900,8900,8900,8900,0
20240905,200700,79502976840,8900,8900,8900,8900,0
20240905,200600,79502976840,8900,8900,8900,8900,0
20240905,200500,79502976840,8900,8900,8900,8900,0
20240905,200400,79502976840,8900,8900,8900,8900,0
20240905,200300,79502976840,8900,8900,8900,8900,0
20240905,200200,79502976840,8900,8900,8900,8900,0
20240905,200100,79502976840,8900,8900,8900,8900,21578
20240905,200000,79502976840,8900,8900,8900,8900,0
20240905,195900,79502976840,8900,8900,8900,8900,0
20240905,195800,79502976840,8900,8900,8900,8900,0
20240905,195700,79502976840,8900,8900,8900,8900,0
20240905,195600,79502976840,8900,8900,8900,8900,0
20240905,195500,79502976840,8900,8900,8900,8900,0
20240905,195400,79502976840,8900,8900,8900,8900,0
20240905,195300,79502976840,8900,8900,8900,8900,0
20240905,195200,79502976840,8900,8900,8900,8900,0
20240905,195100,79502976840,8900,8900,8900,8900,0
20240905,195000,79502976840,8900,8900,8900,8900,0
20240905,194900,79502976840,8900,8900,8900,8900,0
20240905,194800,79502976840,8900,8900,8900,8900,0
20240905,194700,79502976840,8900,8900,8900,8900,0
20240905,194600,79502976840,8900,8900,8900,8900,0
20240905,194500,79502976840,8900,8900,8900,8900,0
20240905,194400,79502976840,8900,8900,8900,8900,0
20240905,194300,79502976840,8900,8900,8900,8900,0
20240905,194200,79502976840,8900,8900,8900,8900,0
20240905,194100,79502976840,8900,8900,8900,8900,0
20240905,194000,79502976840,8900,8900,8900,8900,0
20240905,193900,79502976840,8900,8900,8900,8900,0
20240905,193800,79502976840,8900,8900,8900,8900,0
20240905,193700,79502976840,8900,8900,8900,8900,0
20240905,193600,79502976840,8900,8900,8900,8900,0
20240905,193500,79502976840,8900,8900,8900,8900,0
20240905,193400,79502976840,8900,8900,8900,8900,0
20240905,193300,79502976840,8900,8900,8900,8900,0
20240905,193200,79502976840,8900,8900,8900,8900,0
20240905,193100,79502976840,8900,8900,8900,8900,21578
20240905,193000,79502976840,8900,8900,8900,8900,0
20240905,192900,79502976840,8900,8900,8900,8900,0
20240905,192800,79502976840,8900,8900,8900,8900,0
20240905,192700,79502976840,8900,8900,8900,8900,0
20240905,192600,79502976840,8900,8900,8900,8900,0
20240905,192500,79502976840,8900,8900,8900,8900,0
20240905,192400,79502976840,8900,8900,8900,8900,0
20240905,192300,79502976840,8900,8900,8900,8900,0
20240905,192200,79502976840,8900,8900,8900,8900,0
20240905,192100,79502976840,8900,8900,8900,8900,0
20240905,192000,79502976840,8900,8900,8900,8900,0
20240905,191900,79502976840,8900,8900,8900,8900,0
20240905,191800,79502976840,8900,8900,8900,8900,0
20240905,191700,79502976840,8900,8900,8900,8900,0
20240905,191600,79502976840,8900,8900,8900,8900,0
20240905,191500,79502976840,8900,8900,8900,8900,0
20240905,191400,79502976840,8900,8900,8900,8900,0
20240905,191300,79502976840,8900,8900,8900,8900,0
20240905,191200,79502976840,8900,8900,8900,8900,0
20240905,191100,79502976840,8900,8900,8900,8900,0
20240905,191000,79502976840,8900,8900,8900,8900,0
20240905,190900,79502976840,8900,8900,8900,8900,0
20240905,190800,79502976840,8900,8900,8900,8900,0
20240905,190700,79502976840,8900,8900,8900,8900,0
20240905,190600,79502976840,8900,8900,8900,8900,0
20240905,190500,79502976840,8900,8900,8900,8900,0
20240905,190400,79502976840,8900,8900,8900,8900,0
20240905,190300,79502976840,8900,8900,8900,8900,0
20240905,190200,79502976840,8900,8900,8900,8900,0
20240905,190100,79502976840,8900,8900,8900,8900,21578
20240905,190000,79502976840,8900,8900,8900,8900,0
20240905,185900,79502976840,8900,8900,8900,8900,0
20240905,185800,79502976840,8900,8900,8900,8900,0
20240905,185700,79502976840,8900,8900,8900,8900,0
20240905,185600,79502976840,8900,8900,8900,8900,0
20240905,185500,79502976840,8900,8900,8900,8900,0
20240905,185400,79502976840,8900,8900,8900,8900,0
20240905,185300,79502976840,8900,8900,8900,8900,0
20240905,185200,79502976840,8900,8900,8900,8900,0
20240905,185100,79502976840,8900,8900,8900,8900,0
20240905,185000,79502976840,8900,8900,8900,8900,0
20240905,184900,79502976840,8900,8900,8900,8900,0
20240905,184800,79502976840,8900,8900,8900,8900,0
20240905,184700,79502976840,8900,8900,8900,8900,0
20240905,184600,79502976840,8900,8900,8900,8900,0
20240905,184500,79502976840,8900,8900,8900,8900,0
20240905,184400,79502976840,8900,8900,8900,8900,0
20240905,184300,79502976840,8900,8900,8900,8900,0
20240905,184200,79502976840,8900,8900,8900,8900,0
20240905,184100,79502976840,8900,8900,8900,8900,0
20240905,184000,79502976840,8900,8900,8900,8900,0
20240905,183900,79502976840,8900,8900,8900,8900,0
20240905,183800,79502976840,8900,8900,8900,8900,0
20240905,183700,79502976840,8900,8900,8900,8900,0
20240905,183600,79502976840,8900,8900,8900,8900,0
20240905,183500,79502976840,8900,8900,8900,8900,0
20240905,183400,79502976840,8900,8900,8900,8900,0
20240905,183300,79502976840,8900,8900,8900,8900,0
20240905,183200,79502976840,8900,8900,8900,8900,0
20240905,183100,79502976840,8900,8900,8900,8900,21578
20240905,183000,79502976840,8900,8900,8900,8900,0
20240905,182900,79502976840,8900,8900,8900,8900,0
20240905,182800,79502976840,8900,8900,8900,8900,0
20240905,182700,79502976840,8900,8900,8900,8900,0
20240905,182600,79502976840,8900,8900,8900,8900,0
20240905,182500,79502976840,8900,8900,8900,8900,0
20240905,182400,79502976840,8900,8900,8900,8900,0
20240905,182300,79502976840,8900,8900,8900,8900,0
20240905,182200,79502976840,8900,8900,8900,8900,0
20240905,182100,79502976840,8900,8900,8900,8900,0
20240905,182000,79502976840,8900,8900,8900,8900,0
20240905,181900,79502976840,8900,8900,8900,8900,0
20240905,181800,79502976840,8900,8900,8900,8900,0
20240905,181700,79502976840,8900,8900,8900,8900,0
20240905,181600,79502976840,8900,8900,8900,8900,0
20240905,181500,79502976840,8900,8900,8900,8900,0
20240905,181400,79502976840,8900,8900,8900,8900,0
20240905,181300,79502976840,8900,8900,8900,8900,0
20240905,181200,79502976840,8900,8900,8900,8900,0
20240905,181100,79502976840,8900,8900,8900,8900,0
20240905,181000,79502976840,8900,8900,8900,8900,0
20240905,180900,79502976840,8900,8900,8900,8900,0
20240905,180800,79502976840,8900,8900,8900,8900,0
20240905,180700,79502976840,8900,8900,8900,8900,0
20240905,180600,79502976840,8900,8900,8900,8900,0
20240905,180500,79502976840,8900,8900,8900,8900,0
20240905,180400,79502976840,8900,8900,8900,8900,0
20240905,180300,79502976840,8900,8900,8900,8900,0
20240905,180200,79502976840,8900,8900,8900,8900,0
20240905,180100,79502976840,8900,8900,8900,8900,21578
20240905,180000,79502976840,8900,8900,8900,8900,0
20240905,175900,79502976840,8900,8900,8900,8900,0
20240905,175800,79502976840,8900,8900,8900,8900,0
20240905,175700,79502976840,8900,8900,8900,8900,0
20240905,175600,79502976840,8900,8900,8900,8900,0
20240905,175500,79502976840,8900,8900,8900,8900,0
20240905,175400,79502976840,8900,8900,8900,8900,0
20240905,175300,79502976840,8900,8900,8900,8900,0
20240905,175200,79502976840,8900,8900,8900,8900,0
20240905,175100,79502976840,8900,8900,8900,8900,0
20240905,175000,79502976840,8900,8900,8900,8900,0
20240905,174900,79502976840,8900,8900,8900,8900,0
20240905,174800,79502976840,8900,8900,8900,8900,0
20240905,174700,79502976840,8900,8900,8900,8900,0
20240905,174600,79502976840,8900,8900,8900,8900,0
20240905,174500,79502976840,8900,8900,8900,8900,0
20240905,174400,79502976840,8900,8900,8900,8900,0
20240905,174300,79502976840,8900,8900,8900,8900,0
20240905,174200,79502976840,8900,8900,8900,8900,0
20240905,174100,79502976840,8900,8900,8900,8900,0
20240905,174000,79502976840,8900,8900,8900,8900,0
20240905,173900,79502976840,8900,8900,8900,8900,0
20240905,173800,79502976840,8900,8900,8900,8900,0
20240905,173700,79502976840,8900,8900,8900,8900,0
20240905,173600,79502976840,8900,8900,8900,8900,0
20240905,173500,79502976840,8900,8900,8900,8900,0
20240905,173400,79502976840,8900,8900,8900,8900,0
20240905,173300,79502976840,8900,8900,8900,8900,0
20240905,173200,79502976840,8900,8900,8900,8900,0
20240905,173100,79502976840,8900,8900,8900,8900,21578
20240905,173000,79502976840,8900,8900,8900,8900,0
20240905,172900,79502976840,8900,8900,8900,8900,0
20240905,172800,79502976840,8900,8900,8900,8900,0
20240905,172700,79502976840,8900,8900,8900,8900,0
20240905,172600,79502976840,8900,8900,8900,8900,0
20240905,172500,79502976840,8900,8900,8900,8900,0
20240905,172400,79502976840,8900,8900,8900,8900,0
20240905,172300,79502976840,8900,8900,8900,8900,0
20240905,172200,79502976840,8900,8900,8900,8900,0
20240905,172100,79502976840,8900,8900,8900,8900,0
20240905,172000,79502976840,8900,8900,8900,8900,0
20240905,171900,79502976840,8900,8900,8900,8900,0
20240905,171800,79502976840,8900,8900,8900,8900,0
20240905,171700,79502976840,8900,8900,8900,8900,0
20240905,171600,79502976840,8900,8900,8900,8900,0
20240905,171500,79502976840,8900,8900,8900,8900,0
20240905,171400,79502976840,8900,8900,8900,8900,0
20240905,171300,79502976840,8900,8900,8900,8900,0
20240905,171200,79502976840,8900,8900,8900,8900,0
20240905,171100,79502976840,8900,8900,8900,8900,0
20240905,171000,79502976840,8900,8900,8900,8900,0
20240905,170900,79502976840,8900,8900,8900,8900,0
20240905,170800,79502976840,8900,8900,8900,8900,0
20240905,170700,79502976840,8900,8900,8900,8900,0
20240905,170600,79502976840,8900,8900,8900,8900,0
20240905,170500,79502976840,8900,8900,8900,8900,0
20240905,170400,79502976840,8900,8900,8900,8900,0
20240905,170300,79502976840,8900,8900,8900,8900,0
20240905,170200,79502976840,8900,8900,8900,8900,0
20240905,170100,79502976840,8900,8900,8900,8900,21578
20240905,170000,79502976840,8900,8900,8900,8900,0
20240905,165900,79502976840,8900,8900,8900,8900,0
20240905,165800,79502976840,8900,8900,8900,8900,0
20240905,165700,79502976840,8900,8900,8900,8900,0
20240905,165600,79502976840,8900,8900,8900,8900,0
20240905,165500,79502976840,8900,8900,8900,8900,0
20240905,165400,79502976840,8900,8900,8900,8900,0
20240905,165300,79502976840,8900,8900,8900,8900,0
20240905,165200,79502976840,8900,8900,8900,8900,0
20240905,165100,79502976840,8900,8900,8900,8900,0
20240905,165000,79502976840,8900,8900,8900,8900,0
20240905,164900,79502976840,8900,8900,8900,8900,0
20240905,164800,79502976840,8900,8900,8900,8900,0
20240905,164700,79502976840,8900,8900,8900,8900,0
20240905,164600,79502976840,8900,8900,8900,8900,0
20240905,164500,79502976840,8900,8900,8900,8900,0
20240905,164400,79502976840,8900,8900,8900,8900,0
20240905,164300,79502976840,8900,8900,8900,8900,0
20240905,164200,79502976840,8900,8900,8900,8900,0
20240905,164100,79502976840,8900,8900,8900,8900,0
20240905,164000,79502976840,8900,8900,8900,8900,0
20240905,163900,79502976840,8900,8900,8900,8900,0
20240905,163800,79502976840,8900,8900,8900,8900,0
20240905,163700,79502976840,8900,8900,8900,8900,0
20240905,163600,79502976840,8900,8900,8900,8900,0
20240905,163500,79502976840,8900,8900,8900,8900,0
20240905,163400,79502976840,8900,8900,8900,8900,0
20240905,163300,79502976840,8900,8900,8900,8900,0
20240905,163200,79502976840,8900,8900,8900,8900,0
20240905,163100,79502976840,8900,8900,8900,8900,21578
20240905,163000,79502976840,8900,8900,8900,8900,0
20240905,162900,79502976840,8900,8900,8900,8900,0
20240905,162800,79502976840,8900,8900,8900,8900,0
20240905,162700,79502976840,8900,8900,8900,8900,0
20240905,162600,79502976840,8900,8900,8900,8900,0
20240905,162500,79502976840,8900,8900,8900,8900,0
20240905,162400,79502976840,8900,8900,8900,8900,0
20240905,162300,79502976840,8900,8900,8900,8900,0
20240905,162200,79502976840,8900,8900,8900,8900,0
20240905,162100,79502976840,8900,8900,8900,8900,0
20240905,162000,79502976840,8900,8900,8900,8900,0
20240905,161900,79502976840,8900,8900,8900,8900,0
20240905,161800,79502976840,8900,8900,8900,8900,0
20240905,161700,79502976840,8900,8900,8900,8900,0
20240905,161600,79502976840,8900,8900,8900,8900,0
20240905,161500,79502976840,8900,8900,8900,8900,0
20240905,161400,79502976840,8900,8900,8900,8900,0
20240905,161300,79502976840,8900,8900,8900,8900,0
20240905,161200,79502976840,8900,8900,8900,8900,0
20240905,161100,79502976840,8900,8900,8900,8900,0
20240905,161000,79502976840,8900,8900,8900,8900,0
20240905,160900,79502976840,8900,8900,8900,8900,0
20240905,160800,79502976840,8900,8900,8900,8900,0
20240905,160700,79502976840,8900,8900,8900,8900,0
20240905,160600,79502976840,8900,8900,8900,8900,0
20240905,160500,79502976840,8900,8900,8900,8900,0
20240905,160400,79502976840,8900,8900,8900,8900,0
20240905,160300,79502976840,8900,8900,8900,8900,0
20240905,160200,79502976840,8900,8900,8900,8900,0
20240905,160100,79502976840,8900,8900,8900,8900,21578
20240905,160000,79502976840,8900,8900,8900,8900,0
20240905,155900,79502976840,8900,8900,8900,8900,0
20240905,155800,79502976840,8900,8900,8900,8900,0
20240905,155700,79502976840,8900,8900,8900,8900,0
20240905,155600,79502976840,8900,8900,8900,8900,0
20240905,155500,79502976840,8900,8900,8900,8900,0
20240905,155400,79502976840,8900,8900,8900,8900,0
20240905,155300,79502976840,8900,8900,8900,8900,0
20240905,155200,79502976840,8900,8900,8900,8900,0
20240905,155100,79502976840,8900,8900,8900,8900,0
20240905,155000,79502976840,8900,8900,8900,8900,0
20240905,154900,79502976840,8900,8900,8900,8900,0
20240905,154800,79502976840,8900,8900,8900,8900,0
20240905,154700,79502976840,8900,8900,8900,8900,0
20240905,154600,79502976840,8900,8900,8900,8900,0
20240905,154500,79502976840,8900,8900,8900,8900,0
20240905,154400,79502976840,8900,8900,8900,8900,0
20240905,154300,79502976840,8900,8900,8900,8900,0
20240905,154200,79502976840,8900,8900,8900,8900,0
20240905,154100,79502976840,8900,8900,8900,8900,0
20240905,154000,79502976840,8900,8900,8900,8900,0
20240905,153900,79502976840,8900,8900,8900,8900,0
20240905,153800,79502976840,8900,8900,8900,8900,0
20240905,153700,79502976840,8900,8900,8900,8900,0
20240905,153600,79502976840,8900,8900,8900,8900,0
20240905,153500,79502976840,8900,8900,8900,8900,0
20240905,153400,79502976840,8900,8900,8900,8900,0
20240905,153300,79502976840,8900,8900,8900,8900,0
20240905,153200,79502976840,8900,8900,8900,8900,0
20240905,153100,79502976840,8900,8900,8900,8900,21578
20240905,153000,79502976840,8900,8900,8900,8900,21578
20240905,152900,79310932640,8800,8800,8800,8800,0
20240905,152800,79310932640,8800,8800,8800,8800,0
20240905,152700,79310932640,8800,8800,8800,8800,0
20240905,152600,79310932640,8800,8800,8800,8800,0
20240905,152500,79310932640,8800,8800,8800,8800,0
20240905,152400,79310932640,8800,8800,8800,8800,0
20240905,152300,79310932640,8800,8800,8800,8800,0
20240905,152200,79310932640,8800,8800,8800,8800,0
20240905,152100,79310932640,8800,8800,8800,8800,0
20240905,152000,79310932640,8800,8800,8800,8800,0
20240905,151900,79310932640,8800,8720,8800,8720,6616
20240905,151800,79253028390,8740,8700,8750,8700,4295
20240905,151700,79215529040,8690,8730,8740,8680,8675
20240905,151600,79139999240,8740,8740,8760,8730,1728
20240905,151500,79124886810,8740,8720,8750,8710,3260
20240905,151400,79096398580,8720,8750,8750,8720,1339
20240905,151300,79084704280,8750,8740,8770,8740,1529
20240905,151200,79071312060,8740,8730,8760,8730,1350
20240905,151100,79059515040,8720,8740,8750,8720,1572
20240905,151000,79045779990,8750,8710,8750,8690,4766
20240905,150900,79004210530,8710,8680,8720,8650,8743
20240905,150800,78928402720,8680,8700,8720,8680,3333
20240905,150700,78899427480,8700,8730,8730,8700,854
20240905,150600,78891982990,8740,8710,8750,8680,8061
20240905,150500,78821759390,8710,8730,8740,8690,2154
20240905,150400,78802997370,8730,8710,8740,8700,840
20240905,150300,78795675210,8700,8690,8730,8690,4207
20240905,150200,78759079460,8690,8720,8730,8690,5075
20240905,150100,78714892290,8720,8730,8730,8700,6553
20240905,150000,78657807380,8730,8730,8760,8720,2957
20240905,145900,78631982470,8740,8710,8740,8700,7284
20240905,145800,78568530930,8700,8710,8720,8700,6858
20240905,145700,78508819990,8710,8730,8730,8680,9647
20240905,145600,78424864210,8760,8790,8790,8720,10264
20240905,145500,78335031940,8790,8810,8810,8760,6493
20240905,145400,78277960340,8810,8830,8840,8810,2718
20240905,145300,78253977380,8830,8870,8870,8830,5954
20240905,145200,78201328130,8880,8860,8880,8850,1111
20240905,145100,78191482650,8860,8880,8880,8850,3271
20240905,145000,78162473090,8880,8890,8890,8860,888
20240905,144900,78154586490,8890,8900,8900,8880,2129
20240905,144800,78135674000,8900,8880,8900,8880,1157
20240905,144700,78125388500,8880,8880,8880,8870,2416
20240905,144600,78103948060,8880,8900,8900,8870,1968
20240905,144500,78086445140,8900,8860,8900,8860,647
20240905,144400,78080691800,8860,8860,8900,8860,4586
20240905,144300,78039955840,8850,8850,8850,8840,693
20240905,144200,78033823240,8850,8820,8860,8820,969
20240905,144100,78025263220,8830,8860,8870,8830,2322
20240905,144000,78004729610,8860,8870,8870,8860,2186
20240905,143900,77985352210,8870,8850,8880,8840,1675
20240905,143800,77970501300,8850,8870,8870,8850,1096
20240905,143700,77960794210,8870,8860,8880,8850,2861
20240905,143600,77935430280,8880,8880,8890,8860,2755
20240905,143500,77910979410,8880,8860,8890,8860,2048
20240905,143400,77892815130,8850,8850,8860,8840,1421
20240905,143300,77880244630,8850,8870,8870,8850,681
20240905,143200,77874208330,8870,8850,8880,8850,1563
20240905,143100,77860337340,8850,8840,8860,8840,332
20240905,143000,77857400870,8840,8810,8850,8810,1797
20240905,142900,77841551510,8810,8820,8840,8800,1747
20240905,142800,77826158400,8800,8780,8810,8780,484
20240905,142700,77821897560,8770,8790,8790,8760,6062
20240905,142600,77768725330,8830,8830,8830,8780,10084
20240905,142500,77679971290,8820,8830,8850,8810,2282
20240905,142400,77659844500,8830,8830,8850,8830,1505
20240905,142300,77646540390,8830,8810,8870,8810,3391
20240905,142200,77616568120,8800,8880,8880,8800,10311
20240905,142100,77525629160,8850,8870,8880,8850,3481
20240905,142000,77494816210,8890,8880,8890,8820,3018
20240905,141900,77468102810,8840,8840,8880,8820,2030
20240905,141800,77450126730,8830,8870,8890,8830,5470
20240905,141700,77401750670,8870,8880,8900,8870,999
20240905,141600,77392878500,8880,8890,8900,8870,1720
20240905,141500,77377600460,8890,8900,8910,8890,1217
20240905,141400,77366769100,8880,8880,8900,8870,1833
20240905,141300,77350489420,8880,8880,8900,8870,2880
20240905,141200,77324912200,8870,8870,8880,8850,2107
20240905,141100,77306242810,8880,8870,8880,8840,1957
20240905,141000,77288898610,8840,8820,8870,8810,3087
20240905,140900,77261670690,8810,8860,8860,8810,9478
20240905,140800,77177939600,8870,8880,8900,8850,9567
20240905,140700,77093055030,8880,8900,8900,8850,2859
20240905,140600,77067685930,8890,8900,8900,8850,14754
20240905,140500,76936871690,8900,8890,8900,8880,3947
20240905,140400,76901771470,8900,8900,8950,8880,3831
20240905,140300,76867693610,8890,8900,8900,8870,6099
20240905,140200,76813536760,8870,9000,9000,8850,20552
20240905,140100,76629942460,9000,9000,9020,9000,3280
20240905,140000,76600413230,9000,9020,9030,9000,5133
20240905,135900,76554183480,9020,9020,9060,9020,3361
20240905,135800,76523853130,9020,9030,9030,9020,4593
20240905,135700,76482409230,9020,9040,9040,9020,1727
20240905,135600,76466819000,9030,9040,9040,9020,3771
20240905,135500,76432779240,9040,9060,9060,9030,2513
20240905,135400,76410030170,9060,9060,9070,9060,1910
20240905,135300,76392717880,9060,9030,9070,9020,955
20240905,135200,76384095120,9050,9020,9050,9020,847
20240905,135100,76376447660,9010,9030,9050,9010,1042
20240905,135000,76367047040,9010,9010,9020,9000,3856
20240905,134900,76332326520,9000,9060,9060,9000,4522
20240905,134800,76291544300,9050,9050,9050,9020,614
20240905,134700,76285997520,9010,9010,9050,9000,3864
20240905,134600,76251165450,9010,9030,9030,9000,6023
20240905,134500,76196876210,9020,9080,9080,9020,5934
20240905,134400,76143198730,9080,9110,9120,9070,4888
20240905,134300,76098747660,9110,9040,9120,9030,6339
20240905,134200,76041178260,9050,9030,9050,9020,4791
20240905,134100,75997889040,9040,8970,9050,8960,13898
20240905,134000,75872903470,8980,9090,9090,8980,22656
20240905,133900,75668405340,9080,9090,9100,9070,3769
20240905,133800,75634157840,9090,9110,9110,9080,3338
20240905,133700,75603823410,9110,9120,9120,9090,1489
20240905,133600,75590276220,9100,9090,9130,9070,7530
20240905,133500,75521711350,9090,9110,9110,9030,21867
20240905,133400,75323423640,9110,9180,9180,9100,15437
20240905,133300,75182470650,9170,9170,9180,9160,6440
20240905,133200,75123433850,9170,9240,9240,9160,13170
20240905,133100,75002385160,9230,9190,9240,9190,3029
20240905,133000,74974465900,9210,9180,9230,9160,6961
20240905,132900,74910529450,9230,9120,9260,9120,12087
20240905,132800,74799403780,9120,9160,9170,9120,17439
20240905,132700,74639898700,9170,9200,9210,9170,12230
20240905,132600,74527589270,9200,9250,9250,9180,10475
20240905,132500,74431282920,9210,9190,9250,9190,6235
20240905,132400,74373839250,9180,9190,9220,9180,26594
20240905,132300,74129309870,9200,9380,9380,9190,42450
20240905,132200,73735229210,9380,9410,9420,9380,3868
20240905,132100,73698896470,9400,9430,9460,9400,7999
20240905,132000,73623450870,9430,9390,9480,9390,10629
20240905,131900,73523093180,9400,9380,9400,9370,4938
20240905,131800,73476762590,9380,9420,9420,9370,4918
20240905,131700,73430612630,9420,9420,9430,9400,3455
20240905,131600,73398101040,9420,9410,9430,9400,2494
20240905,131500,73374620320,9400,9330,9420,9330,8508
20240905,131400,73295001150,9330,9340,9370,9330,8515
20240905,131300,73215495260,9340,9400,9400,9330,15477
20240905,131200,73070553140,9390,9440,9460,9370,29630
20240905,131100,72792134730,9440,9470,9490,9430,8407
20240905,131000,72712632610,9470,9480,9520,9460,9922
20240905,130900,72618628300,9470,9520,9540,9470,12542
20240905,130800,72499588370,9510,9510,9580,9470,11112
20240905,130700,72394144060,9490,9580,9580,9490,10377
20240905,130600,72295160110,9590,9530,9610,9500,10181
20240905,130500,72197639970,9500,9540,9580,9490,19658
20240905,130400,72010256930,9540,9610,9610,9500,30291
20240905,130300,71721562810,9570,9570,9610,9550,7986
20240905,130200,71645144470,9570,9570,9570,9570,0
20240905,130100,71645144470,9570,9590,9630,9570,28355
20240905,130000,71373255750,9570,9690,9720,9570,40863
20240905,125900,70979598730,9690,9770,9780,9680,22569
20240905,125800,70760189800,9780,9810,9810,9770,6891
20240905,125700,70692789240,9780,9890,9900,9760,11778
20240905,125600,70577124240,9890,9860,9900,9840,3785
20240905,125500,70539747200,9840,9870,9900,9810,12075
20240905,125400,70420958420,9880,9860,9900,9840,5708
20240905,125300,70364716770,9850,9880,9950,9850,7268
20240905,125200,70292902510,9880,9900,9910,9870,4924
20240905,125100,70244219990,9890,9980,9980,9890,4573
20240905,125000,70198733270,10000,9940,10000,9860,10295
20240905,124900,70096820620,9940,9900,9950,9860,9699
20240905,124800,70000812660,9910,9950,9960,9900,7849
20240905,124700,69922907650,9940,10000,10000,9940,10320
20240905,124600,69820034000,9980,10010,10030,9980,7029
20240905,124500,69749695440,10000,9960,10040,9960,11906
20240905,124400,69630690480,9960,10000,10020,9960,2730
20240905,124300,69603425350,10020,9960,10020,9960,2543
20240905,124200,69578022220,10000,9930,10000,9930,5749
20240905,124100,69520781140,9940,9970,9970,9940,4808
20240905,124000,69472936700,9960,10040,10100,9960,12843
20240905,123900,69344576730,10040,10000,10100,10000,4350
20240905,123800,69300859780,10000,10000,10010,9980,7775
20240905,123700,69223188590,10000,9990,10030,9990,5018
20240905,123600,69172971440,9980,10020,10070,9970,10562
20240905,123500,69067233020,10020,10060,10070,9950,16582
20240905,123400,68901377710,10060,10150,10150,10060,10188
20240905,123300,68798564930,10120,10090,10230,10090,54055
20240905,123200,68248988010,10090,9980,10110,9980,20709
20240905,123100,68040353290,9980,10000,10010,9970,7092
20240905,123000,67969488020,9990,10020,10020,9990,7643
20240905,122900,67893066130,10000,9900,10090,9870,15348
20240905,122800,67739898100,9870,10050,10060,9870,27048
20240905,122700,67470247920,10050,10050,10140,10030,14061
20240905,122600,67328557530,10050,10140,10150,10000,25701
20240905,122500,67069657000,10140,10100,10180,10030,43017
20240905,122400,66633994310,10100,10120,10160,10090,40426
20240905,122300,66224553700,10110,10080,10190,10050,90715
20240905,122200,65306096850,10080,9850,10080,9850,56117
20240905,122100,64745848180,9820,9780,9870,9770,2968
20240905,122000,64716755250,9780,9770,9790,9770,802
20240905,121900,64708916640,9770,9790,9790,9760,4751
20240905,121800,64662502080,9790,9820,9820,9780,5725
20240905,121700,64606399210,9820,9810,9830,9800,2056
20240905,121600,64586219810,9810,9830,9830,9800,1870
20240905,121500,64567872630,9800,9860,9870,9800,11062
20240905,121400,64458993210,9860,9840,9870,9820,7206
20240905,121300,64388032210,9840,9800,9850,9790,5391
20240905,121200,64335027010,9800,9760,9830,9760,7541
20240905,121100,64261163620,9760,9770,9780,9750,2363
20240905,121000,64238081790,9770,9770,9780,9760,2791
20240905,120900,64210817310,9770,9810,9820,9750,10609
20240905,120800,64107013230,9810,9770,9820,9760,8149
20240905,120700,64027260840,9770,9760,9770,9730,9375
20240905,120600,63935807080,9760,9720,9790,9710,7270
20240905,120500,63864871520,9710,9750,9750,9710,4903
20240905,120400,63817226340,9750,9780,9780,9700,11391
20240905,120300,63706283470,9780,9720,9780,9720,3413
20240905,120200,63672978320,9730,9740,9760,9710,4170
20240905,120100,63632425250,9740,9740,9770,9680,7293
20240905,120000,63561639030,9740,9750,9790,9730,15231
20240905,115900,63413080330,9750,9740,9750,9710,4654
20240905,115800,63367797120,9730,9690,9760,9680,9742
20240905,115700,63273280900,9690,9750,9760,9680,18075
20240905,115600,63097666210,9750,9700,9780,9700,14591
20240905,115500,62955538050,9720,9720,9760,9680,14074
20240905,115400,62818940750,9720,9700,9750,9680,16436
20240905,115300,62659296340,9700,9690,9700,9660,20285
20240905,115200,62463034500,9700,9810,9810,9690,37121
20240905,115100,62101224350,9810,9930,9930,9800,38485
20240905,115000,61722462050,9930,9930,10000,9900,26945
20240905,114900,61454041350,9930,9890,9940,9870,7311
20240905,114800,61381565190,9870,9900,9920,9860,14599
20240905,114700,61237200990,9900,9890,9930,9880,12476
20240905,114600,61113592820,9890,9930,9930,9840,41470
20240905,114500,60704127360,9920,9990,10010,9920,10929
20240905,114400,60595262040,10000,10000,10010,9970,6889
20240905,114300,60526441360,9970,9980,10010,9960,14807
20240905,114200,60378590290,9980,9930,9990,9920,27179
20240905,114100,60108151780,9930,10020,10020,9930,37048
20240905,114000,59739040980,10020,10030,10100,9990,30501
20240905,113900,59433010440,10030,10030,10040,9980,45768
20240905,113800,58974922800,10030,10090,10130,10020,22650
20240905,113700,58746654490,10100,10110,10130,10080,31351
20240905,113600,58429975050,10110,10170,10170,10080,26103
20240905,113500,58165954770,10170,10110,10200,10080,27287
20240905,113400,57889175470,10070,10310,10310,10070,47955
20240905,113300,57401073160,10310,10290,10340,10210,21799
20240905,113200,57177225010,10290,10330,10390,10290,14305
20240905,113100,57029651520,10330,10330,10410,10300,15677
20240905,113000,56867576690,10330,10450,10520,10310,36828
20240905,112900,56484081130,10460,10460,10470,10430,21173
20240905,112800,56262773510,10470,10360,10530,10320,39695
20240905,112700,55847816460,10360,10340,10430,10330,25937
20240905,112600,55578322850,10350,10310,10420,10280,27879
20240905,112500,55289230800,10310,10270,10380,10260,19646
20240905,112400,55086236840,10270,10250,10390,10230,47258
20240905,112300,54598647770,10250,10190,10260,10130,56085
20240905,112200,54026973580,10160,10400,10420,10160,57650
20240905,112100,53435242130,10410,10380,10440,10330,22190
20240905,112000,53204517590,10340,10390,10410,10280,43958
20240905,111900,52749307280,10400,10320,10400,10300,48480
20240905,111800,52248025330,10320,10450,10510,10210,94502
20240905,111700,51268656230,10440,10590,10590,10440,128639
20240905,111600,49919457770,10590,10790,10830,10530,109598
20240905,111500,48752541350,10790,10690,10810,10680,37693
20240905,111400,48346952890,10690,10760,10830,10690,55850
20240905,111300,47746232040,10750,10680,10840,10670,97257
20240905,111200,46698193250,10690,10920,10930,10600,171398
20240905,111100,44850203470,10920,10980,11050,10920,127645
20240905,111000,43450221120,11000,10850,11090,10800,291620
20240905,110900,40252333350,10840,10670,10900,10660,227926
20240905,110800,37784090780,10670,10570,10780,10560,175944
20240905,110700,35901315670,10590,10660,10690,10550,200924
20240905,110600,33767742660,10690,10630,10690,10630,67839
20240905,110500,33046306170,10550,10550,10550,10550,0
20240905,110400,33046306170,10550,10480,10550,10430,69056
20240905,110300,32319714630,10470,10450,10500,10390,48676
20240905,110200,31811644320,10450,10500,10500,10370,43150
20240905,110100,31361507580,10490,10310,10520,10300,111561
20240905,110000,30193032990,10310,10410,10450,10270,69179
20240905,105900,29474651020,10410,10330,10500,10280,208600
20240905,105800,27300149630,10330,10220,10340,10220,119554
20240905,105700,26069073510,10220,10000,10300,9990,92424
20240905,105600,25126585450,10000,9990,10020,9980,9711
20240905,105500,25029497200,9990,9940,10050,9930,12097
20240905,105400,24908654210,9950,10070,10070,9930,38346
20240905,105300,24525183270,10070,10040,10080,10020,16115
20240905,105200,24363263890,10050,10060,10070,10030,19771
20240905,105100,24164649320,10060,10080,10100,10060,19996
20240905,105000,23963209410,10090,10060,10130,10050,13501
20240905,104900,23827084380,10060,10110,10140,10020,23653
20240905,104800,23588654710,10140,10190,10190,10000,47405
20240905,104700,23109384420,10190,10020,10210,10010,97930
20240905,104600,22116084370,10020,10020,10040,9990,11981
20240905,104500,21996236680,10000,9990,10070,9970,23130
20240905,104400,21764133420,10000,9960,10020,9950,11877
20240905,104300,21645592570,9960,9950,9990,9940,5904
20240905,104200,21586770560,9950,9930,10000,9930,11628
20240905,104100,21470792580,9930,9980,9990,9920,25453
20240905,104000,21217481960,9980,9980,10050,9980,16481
20240905,103900,21052453520,9980,10080,10080,9960,28280
20240905,103800,20768880210,10080,10030,10100,9990,25122
20240905,103700,20516544620,10020,10000,10080,9950,46794
20240905,103600,20047484650,10000,9980,10070,9860,59617
20240905,103500,19453546840,9980,10070,10190,9980,152471
20240905,103400,17911288880,10050,10080,10110,9950,126058
20240905,103300,16645666070,10090,9860,10100,9850,116089
20240905,103200,15485483370,9860,9770,9910,9760,30173
20240905,103100,15187965300,9770,9800,9860,9760,20127
20240905,103000,14990280180,9800,9770,9840,9710,32710
20240905,102900,14670287090,9770,9720,9770,9690,14182
20240905,102800,14532129080,9720,9650,9720,9600,14225
20240905,102700,14395205520,9640,9670,9680,9640,7492
20240905,102600,14322858080,9670,9690,9730,9650,13434
20240905,102500,14192437670,9650,9700,9700,9600,29112
20240905,102400,13912258700,9700,9730,9770,9670,12550
20240905,102300,13790256090,9730,9650,9740,9640,14635
20240905,102200,13648693580,9660,9830,9830,9640,42443
20240905,102100,13236132120,9820,9880,9890,9820,22330
20240905,102000,13016212870,9870,9820,9930,9790,48139
20240905,101900,12540963660,9810,9820,9940,9700,58654
20240905,101800,11965232050,9820,10000,10040,9820,132751
20240905,101700,10649080690,10000,9910,10050,9820,201297
20240905,101600,8642953930,9910,9680,9930,9670,205885
20240905,101500,6615837590,9690,9330,9690,9330,75908
20240905,101400,5889750900,9320,9360,9360,9270,2756
20240905,101300,5864073720,9360,9330,9360,9310,4938
20240905,101200,5817905790,9330,9240,9340,9240,6292
20240905,101100,5759525280,9240,9240,9240,9240,1235
20240905,101000,5748113880,9250,9260,9270,9240,1429
20240905,100900,5734890240,9260,9240,9260,9220,1646
20240905,100800,5719685870,9240,9230,9240,9200,5785
20240905,100700,5666311490,9230,9210,9250,9200,3380
20240905,100600,5635145940,9210,9190,9220,9190,2207
20240905,100500,5614849610,9210,9170,9240,9160,5402
20240905,100400,5565158050,9170,9240,9240,9170,6591
20240905,100300,5504494710,9250,9200,9250,9190,5138
20240905,100200,5457152410,9200,9240,9240,9150,14667
20240905,100100,5322214150,9240,9280,9290,9230,6496
20240905,100000,5262127050,9260,9310,9310,9260,12191
20240905,095900,5148836980,9300,9360,9360,9300,17662
20240905,095800,4984085160,9360,9370,9370,9350,3252
20240905,095700,4953651170,9360,9390,9390,9360,4112
20240905,095600,4915129750,9380,9370,9390,9360,2741
20240905,095500,4889433880,9370,9390,9390,9360,6987
20240905,095400,4823955720,9380,9410,9420,9380,6655
20240905,095300,4761426220,9420,9420,9440,9410,1382
20240905,095200,4748417560,9410,9410,9420,9410,2415
20240905,095100,4725686610,9440,9420,9440,9410,2427
20240905,095000,4702834340,9440,9430,9440,9420,4413
20240905,094900,4661232680,9440,9450,9480,9430,2699
20240905,094800,4635737520,9440,9450,9450,9430,2121
20240905,094700,4615715140,9460,9490,9490,9450,614
20240905,094600,4609901980,9500,9520,9530,9430,11172
20240905,094500,4504161300,9530,9490,9530,9490,1329
20240905,094400,4491533490,9500,9530,9530,9480,6246
20240905,094300,4432244550,9530,9500,9540,9480,3357
20240905,094200,4400311190,9480,9470,9510,9460,2808
20240905,094100,4373652170,9470,9500,9530,9460,10034
20240905,094000,4278418350,9490,9550,9560,9470,8530
20240905,093900,4197393700,9510,9510,9550,9450,6618
20240905,093800,4134538520,9510,9500,9560,9470,4322
20240905,093700,4093501600,9500,9570,9570,9480,6521
20240905,093600,4031365150,9570,9590,9590,9500,11833
20240905,093500,3918684370,9590,9560,9590,9510,12097
20240905,093400,3803127620,9560,9580,9600,9510,12801
20240905,093300,3681067880,9590,9560,9590,9550,15010
20240905,093200,3537318420,9560,9490,9580,9490,11123
20240905,093100,3431052290,9500,9560,9650,9430,11799
20240905,093000,3318570320,9560,9380,9630,9380,12868
20240905,092900,3196192410,9390,9410,9410,9370,7913
20240905,092800,3121902990,9420,9340,9420,9300,20261
20240905,092700,2932343310,9340,9440,9470,9320,20506
20240905,092600,2740152050,9440,9530,9540,9410,15575
20240905,092500,2592403190,9510,9580,9590,9510,10301
20240905,092400,2494107910,9590,9630,9630,9580,5975
20240905,092300,2436697130,9620,9630,9640,9620,1948
20240905,092200,2417945040,9630,9640,9640,9620,1631
20240905,092100,2402230710,9640,9640,9670,9620,5411
20240905,092000,2349998060,9650,9640,9650,9590,5616
20240905,091900,2295953090,9630,9580,9630,9570,3335
20240905,091800,2263981280,9580,9600,9600,9550,8279
20240905,091700,2184771350,9590,9570,9640,9570,4760
20240905,091600,2139117410,9570,9630,9640,9570,4136
20240905,091500,2099444580,9610,9610,9650,9600,1413
20240905,091400,2085855380,9600,9600,9620,9570,5355
20240905,091300,2034491130,9610,9670,9670,9610,6853
20240905,091200,1968408350,9680,9650,9700,9640,10835
20240905,091100,1863555290,9660,9640,9680,9610,10963
20240905,091000,1757717680,9640,9550,9640,9550,9436
20240905,090900,1667323880,9550,9650,9650,9550,17452
20240905,090800,1500155490,9620,9670,9690,9620,10795
20240905,090700,1395942630,9670,9700,9710,9670,8514
20240905,090600,1313529030,9670,9740,9740,9650,13746
20240905,090500,1180265800,9740,9710,9750,9650,13819
20240905,090400,1046231040,9710,9710,9750,9690,11895
20240905,090300,930577700,9690,9640,9710,9610,11168
20240905,090200,822650730,9610,9750,9770,9600,19627
20240905,090100,632233600,9760,9640,9760,9610,20650
20240905,090000,432296010,9660,9600,9700,9600,42524