KissMeData/199820/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,203000,4716661080,7500,7500,7500,7500,10847
20240902,202900,4716661080,7500,7500,7500,7500,0
20240902,202800,4716661080,7500,7500,7500,7500,0
20240902,202700,4716661080,7500,7500,7500,7500,0
20240902,202600,4716661080,7500,7500,7500,7500,0
20240902,202500,4716661080,7500,7500,7500,7500,0
20240902,202400,4716661080,7500,7500,7500,7500,0
20240902,202300,4716661080,7500,7500,7500,7500,0
20240902,202200,4716661080,7500,7500,7500,7500,0
20240902,202100,4716661080,7500,7500,7500,7500,0
20240902,202000,4716661080,7500,7500,7500,7500,0
20240902,201900,4716661080,7500,7500,7500,7500,0
20240902,201800,4716661080,7500,7500,7500,7500,0
20240902,201700,4716661080,7500,7500,7500,7500,0
20240902,201600,4716661080,7500,7500,7500,7500,0
20240902,201500,4716661080,7500,7500,7500,7500,0
20240902,201400,4716661080,7500,7500,7500,7500,0
20240902,201300,4716661080,7500,7500,7500,7500,0
20240902,201200,4716661080,7500,7500,7500,7500,0
20240902,201100,4716661080,7500,7500,7500,7500,0
20240902,201000,4716661080,7500,7500,7500,7500,0
20240902,200900,4716661080,7500,7500,7500,7500,0
20240902,200800,4716661080,7500,7500,7500,7500,0
20240902,200700,4716661080,7500,7500,7500,7500,0
20240902,200600,4716661080,7500,7500,7500,7500,0
20240902,200500,4716661080,7500,7500,7500,7500,0
20240902,200400,4716661080,7500,7500,7500,7500,0
20240902,200300,4716661080,7500,7500,7500,7500,0
20240902,200200,4716661080,7500,7500,7500,7500,0
20240902,200100,4716661080,7500,7500,7500,7500,0
20240902,200000,4716661080,7500,7500,7500,7500,10847
20240902,195900,4716661080,7500,7500,7500,7500,0
20240902,195800,4716661080,7500,7500,7500,7500,0
20240902,195700,4716661080,7500,7500,7500,7500,0
20240902,195600,4716661080,7500,7500,7500,7500,0
20240902,195500,4716661080,7500,7500,7500,7500,0
20240902,195400,4716661080,7500,7500,7500,7500,0
20240902,195300,4716661080,7500,7500,7500,7500,0
20240902,195200,4716661080,7500,7500,7500,7500,0
20240902,195100,4716661080,7500,7500,7500,7500,0
20240902,195000,4716661080,7500,7500,7500,7500,0
20240902,194900,4716661080,7500,7500,7500,7500,0
20240902,194800,4716661080,7500,7500,7500,7500,0
20240902,194700,4716661080,7500,7500,7500,7500,0
20240902,194600,4716661080,7500,7500,7500,7500,0
20240902,194500,4716661080,7500,7500,7500,7500,0
20240902,194400,4716661080,7500,7500,7500,7500,0
20240902,194300,4716661080,7500,7500,7500,7500,0
20240902,194200,4716661080,7500,7500,7500,7500,0
20240902,194100,4716661080,7500,7500,7500,7500,0
20240902,194000,4716661080,7500,7500,7500,7500,0
20240902,193900,4716661080,7500,7500,7500,7500,0
20240902,193800,4716661080,7500,7500,7500,7500,0
20240902,193700,4716661080,7500,7500,7500,7500,0
20240902,193600,4716661080,7500,7500,7500,7500,0
20240902,193500,4716661080,7500,7500,7500,7500,0
20240902,193400,4716661080,7500,7500,7500,7500,0
20240902,193300,4716661080,7500,7500,7500,7500,0
20240902,193200,4716661080,7500,7500,7500,7500,0
20240902,193100,4716661080,7500,7500,7500,7500,0
20240902,193000,4716661080,7500,7500,7500,7500,10847
20240902,192900,4716661080,7500,7500,7500,7500,0
20240902,192800,4716661080,7500,7500,7500,7500,0
20240902,192700,4716661080,7500,7500,7500,7500,0
20240902,192600,4716661080,7500,7500,7500,7500,0
20240902,192500,4716661080,7500,7500,7500,7500,0
20240902,192400,4716661080,7500,7500,7500,7500,0
20240902,192300,4716661080,7500,7500,7500,7500,0
20240902,192200,4716661080,7500,7500,7500,7500,0
20240902,192100,4716661080,7500,7500,7500,7500,0
20240902,192000,4716661080,7500,7500,7500,7500,0
20240902,191900,4716661080,7500,7500,7500,7500,0
20240902,191800,4716661080,7500,7500,7500,7500,0
20240902,191700,4716661080,7500,7500,7500,7500,0
20240902,191600,4716661080,7500,7500,7500,7500,0
20240902,191500,4716661080,7500,7500,7500,7500,0
20240902,191400,4716661080,7500,7500,7500,7500,0
20240902,191300,4716661080,7500,7500,7500,7500,0
20240902,191200,4716661080,7500,7500,7500,7500,0
20240902,191100,4716661080,7500,7500,7500,7500,0
20240902,191000,4716661080,7500,7500,7500,7500,0
20240902,190900,4716661080,7500,7500,7500,7500,0
20240902,190800,4716661080,7500,7500,7500,7500,0
20240902,190700,4716661080,7500,7500,7500,7500,0
20240902,190600,4716661080,7500,7500,7500,7500,0
20240902,190500,4716661080,7500,7500,7500,7500,0
20240902,190400,4716661080,7500,7500,7500,7500,0
20240902,190300,4716661080,7500,7500,7500,7500,0
20240902,190200,4716661080,7500,7500,7500,7500,0
20240902,190100,4716661080,7500,7500,7500,7500,0
20240902,190000,4716661080,7500,7500,7500,7500,10847
20240902,185900,4716661080,7500,7500,7500,7500,0
20240902,185800,4716661080,7500,7500,7500,7500,0
20240902,185700,4716661080,7500,7500,7500,7500,0
20240902,185600,4716661080,7500,7500,7500,7500,0
20240902,185500,4716661080,7500,7500,7500,7500,0
20240902,185400,4716661080,7500,7500,7500,7500,0
20240902,185300,4716661080,7500,7500,7500,7500,0
20240902,185200,4716661080,7500,7500,7500,7500,0
20240902,185100,4716661080,7500,7500,7500,7500,0
20240902,185000,4716661080,7500,7500,7500,7500,0
20240902,184900,4716661080,7500,7500,7500,7500,0
20240902,184800,4716661080,7500,7500,7500,7500,0
20240902,184700,4716661080,7500,7500,7500,7500,0
20240902,184600,4716661080,7500,7500,7500,7500,0
20240902,184500,4716661080,7500,7500,7500,7500,0
20240902,184400,4716661080,7500,7500,7500,7500,0
20240902,184300,4716661080,7500,7500,7500,7500,0
20240902,184200,4716661080,7500,7500,7500,7500,0
20240902,184100,4716661080,7500,7500,7500,7500,0
20240902,184000,4716661080,7500,7500,7500,7500,0
20240902,183900,4716661080,7500,7500,7500,7500,0
20240902,183800,4716661080,7500,7500,7500,7500,0
20240902,183700,4716661080,7500,7500,7500,7500,0
20240902,183600,4716661080,7500,7500,7500,7500,0
20240902,183500,4716661080,7500,7500,7500,7500,0
20240902,183400,4716661080,7500,7500,7500,7500,0
20240902,183300,4716661080,7500,7500,7500,7500,0
20240902,183200,4716661080,7500,7500,7500,7500,0
20240902,183100,4716661080,7500,7500,7500,7500,0
20240902,183000,4716661080,7500,7500,7500,7500,10847
20240902,182900,4716661080,7500,7500,7500,7500,0
20240902,182800,4716661080,7500,7500,7500,7500,0
20240902,182700,4716661080,7500,7500,7500,7500,0
20240902,182600,4716661080,7500,7500,7500,7500,0
20240902,182500,4716661080,7500,7500,7500,7500,0
20240902,182400,4716661080,7500,7500,7500,7500,0
20240902,182300,4716661080,7500,7500,7500,7500,0
20240902,182200,4716661080,7500,7500,7500,7500,0
20240902,182100,4716661080,7500,7500,7500,7500,0
20240902,182000,4716661080,7500,7500,7500,7500,0
20240902,181900,4716661080,7500,7500,7500,7500,0
20240902,181800,4716661080,7500,7500,7500,7500,0
20240902,181700,4716661080,7500,7500,7500,7500,0
20240902,181600,4716661080,7500,7500,7500,7500,0
20240902,181500,4716661080,7500,7500,7500,7500,0
20240902,181400,4716661080,7500,7500,7500,7500,0
20240902,181300,4716661080,7500,7500,7500,7500,0
20240902,181200,4716661080,7500,7500,7500,7500,0
20240902,181100,4716661080,7500,7500,7500,7500,0
20240902,181000,4716661080,7500,7500,7500,7500,0
20240902,180900,4716661080,7500,7500,7500,7500,0
20240902,180800,4716661080,7500,7500,7500,7500,0
20240902,180700,4716661080,7500,7500,7500,7500,0
20240902,180600,4716661080,7500,7500,7500,7500,0
20240902,180500,4716661080,7500,7500,7500,7500,0
20240902,180400,4716661080,7500,7500,7500,7500,0
20240902,180300,4716661080,7500,7500,7500,7500,0
20240902,180200,4716661080,7500,7500,7500,7500,0
20240902,180100,4716661080,7500,7500,7500,7500,0
20240902,180000,4716661080,7500,7500,7500,7500,10847
20240902,175900,4716661080,7500,7500,7500,7500,0
20240902,175800,4716661080,7500,7500,7500,7500,0
20240902,175700,4716661080,7500,7500,7500,7500,0
20240902,175600,4716661080,7500,7500,7500,7500,0
20240902,175500,4716661080,7500,7500,7500,7500,0
20240902,175400,4716661080,7500,7500,7500,7500,0
20240902,175300,4716661080,7500,7500,7500,7500,0
20240902,175200,4716661080,7500,7500,7500,7500,0
20240902,175100,4716661080,7500,7500,7500,7500,0
20240902,175000,4716661080,7500,7500,7500,7500,0
20240902,174900,4716661080,7500,7500,7500,7500,0
20240902,174800,4716661080,7500,7500,7500,7500,0
20240902,174700,4716661080,7500,7500,7500,7500,0
20240902,174600,4716661080,7500,7500,7500,7500,0
20240902,174500,4716661080,7500,7500,7500,7500,0
20240902,174400,4716661080,7500,7500,7500,7500,0
20240902,174300,4716661080,7500,7500,7500,7500,0
20240902,174200,4716661080,7500,7500,7500,7500,0
20240902,174100,4716661080,7500,7500,7500,7500,0
20240902,174000,4716661080,7500,7500,7500,7500,0
20240902,173900,4716661080,7500,7500,7500,7500,0
20240902,173800,4716661080,7500,7500,7500,7500,0
20240902,173700,4716661080,7500,7500,7500,7500,0
20240902,173600,4716661080,7500,7500,7500,7500,0
20240902,173500,4716661080,7500,7500,7500,7500,0
20240902,173400,4716661080,7500,7500,7500,7500,0
20240902,173300,4716661080,7500,7500,7500,7500,0
20240902,173200,4716661080,7500,7500,7500,7500,0
20240902,173100,4716661080,7500,7500,7500,7500,0
20240902,173000,4716661080,7500,7500,7500,7500,10847
20240902,172900,4716661080,7500,7500,7500,7500,0
20240902,172800,4716661080,7500,7500,7500,7500,0
20240902,172700,4716661080,7500,7500,7500,7500,0
20240902,172600,4716661080,7500,7500,7500,7500,0
20240902,172500,4716661080,7500,7500,7500,7500,0
20240902,172400,4716661080,7500,7500,7500,7500,0
20240902,172300,4716661080,7500,7500,7500,7500,0
20240902,172200,4716661080,7500,7500,7500,7500,0
20240902,172100,4716661080,7500,7500,7500,7500,0
20240902,172000,4716661080,7500,7500,7500,7500,0
20240902,171900,4716661080,7500,7500,7500,7500,0
20240902,171800,4716661080,7500,7500,7500,7500,0
20240902,171700,4716661080,7500,7500,7500,7500,0
20240902,171600,4716661080,7500,7500,7500,7500,0
20240902,171500,4716661080,7500,7500,7500,7500,0
20240902,171400,4716661080,7500,7500,7500,7500,0
20240902,171300,4716661080,7500,7500,7500,7500,0
20240902,171200,4716661080,7500,7500,7500,7500,0
20240902,171100,4716661080,7500,7500,7500,7500,0
20240902,171000,4716661080,7500,7500,7500,7500,0
20240902,170900,4716661080,7500,7500,7500,7500,0
20240902,170800,4716661080,7500,7500,7500,7500,0
20240902,170700,4716661080,7500,7500,7500,7500,0
20240902,170600,4716661080,7500,7500,7500,7500,0
20240902,170500,4716661080,7500,7500,7500,7500,0
20240902,170400,4716661080,7500,7500,7500,7500,0
20240902,170300,4716661080,7500,7500,7500,7500,0
20240902,170200,4716661080,7500,7500,7500,7500,0
20240902,170100,4716661080,7500,7500,7500,7500,0
20240902,170000,4716661080,7500,7500,7500,7500,10847
20240902,165900,4716661080,7500,7500,7500,7500,0
20240902,165800,4716661080,7500,7500,7500,7500,0
20240902,165700,4716661080,7500,7500,7500,7500,0
20240902,165600,4716661080,7500,7500,7500,7500,0
20240902,165500,4716661080,7500,7500,7500,7500,0
20240902,165400,4716661080,7500,7500,7500,7500,0
20240902,165300,4716661080,7500,7500,7500,7500,0
20240902,165200,4716661080,7500,7500,7500,7500,0
20240902,165100,4716661080,7500,7500,7500,7500,0
20240902,165000,4716661080,7500,7500,7500,7500,0
20240902,164900,4716661080,7500,7500,7500,7500,0
20240902,164800,4716661080,7500,7500,7500,7500,0
20240902,164700,4716661080,7500,7500,7500,7500,0
20240902,164600,4716661080,7500,7500,7500,7500,0
20240902,164500,4716661080,7500,7500,7500,7500,0
20240902,164400,4716661080,7500,7500,7500,7500,0
20240902,164300,4716661080,7500,7500,7500,7500,0
20240902,164200,4716661080,7500,7500,7500,7500,0
20240902,164100,4716661080,7500,7500,7500,7500,0
20240902,164000,4716661080,7500,7500,7500,7500,0
20240902,163900,4716661080,7500,7500,7500,7500,0
20240902,163800,4716661080,7500,7500,7500,7500,0
20240902,163700,4716661080,7500,7500,7500,7500,0
20240902,163600,4716661080,7500,7500,7500,7500,0
20240902,163500,4716661080,7500,7500,7500,7500,0
20240902,163400,4716661080,7500,7500,7500,7500,0
20240902,163300,4716661080,7500,7500,7500,7500,0
20240902,163200,4716661080,7500,7500,7500,7500,0
20240902,163100,4716661080,7500,7500,7500,7500,0
20240902,163000,4716661080,7500,7500,7500,7500,10847
20240902,162900,4716661080,7500,7500,7500,7500,0
20240902,162800,4716661080,7500,7500,7500,7500,0
20240902,162700,4716661080,7500,7500,7500,7500,0
20240902,162600,4716661080,7500,7500,7500,7500,0
20240902,162500,4716661080,7500,7500,7500,7500,0
20240902,162400,4716661080,7500,7500,7500,7500,0
20240902,162300,4716661080,7500,7500,7500,7500,0
20240902,162200,4716661080,7500,7500,7500,7500,0
20240902,162100,4716661080,7500,7500,7500,7500,0
20240902,162000,4716661080,7500,7500,7500,7500,0
20240902,161900,4716661080,7500,7500,7500,7500,0
20240902,161800,4716661080,7500,7500,7500,7500,0
20240902,161700,4716661080,7500,7500,7500,7500,0
20240902,161600,4716661080,7500,7500,7500,7500,0
20240902,161500,4716661080,7500,7500,7500,7500,0
20240902,161400,4716661080,7500,7500,7500,7500,0
20240902,161300,4716661080,7500,7500,7500,7500,0
20240902,161200,4716661080,7500,7500,7500,7500,0
20240902,161100,4716661080,7500,7500,7500,7500,0
20240902,161000,4716661080,7500,7500,7500,7500,0
20240902,160900,4716661080,7500,7500,7500,7500,0
20240902,160800,4716661080,7500,7500,7500,7500,0
20240902,160700,4716661080,7500,7500,7500,7500,0
20240902,160600,4716661080,7500,7500,7500,7500,0
20240902,160500,4716661080,7500,7500,7500,7500,0
20240902,160400,4716661080,7500,7500,7500,7500,0
20240902,160300,4716661080,7500,7500,7500,7500,0
20240902,160200,4716661080,7500,7500,7500,7500,0
20240902,160100,4716661080,7500,7500,7500,7500,0
20240902,160000,4716661080,7500,7500,7500,7500,10847
20240902,155900,4716661080,7500,7500,7500,7500,0
20240902,155800,4716661080,7500,7500,7500,7500,0
20240902,155700,4716661080,7500,7500,7500,7500,0
20240902,155600,4716661080,7500,7500,7500,7500,0
20240902,155500,4716661080,7500,7500,7500,7500,0
20240902,155400,4716661080,7500,7500,7500,7500,0
20240902,155300,4716661080,7500,7500,7500,7500,0
20240902,155200,4716661080,7500,7500,7500,7500,0
20240902,155100,4716661080,7500,7500,7500,7500,0
20240902,155000,4716661080,7500,7500,7500,7500,0
20240902,154900,4716661080,7500,7500,7500,7500,0
20240902,154800,4716661080,7500,7500,7500,7500,0
20240902,154700,4716661080,7500,7500,7500,7500,0
20240902,154600,4716661080,7500,7500,7500,7500,0
20240902,154500,4716661080,7500,7500,7500,7500,0
20240902,154400,4716661080,7500,7500,7500,7500,0
20240902,154300,4716661080,7500,7500,7500,7500,0
20240902,154200,4716661080,7500,7500,7500,7500,0
20240902,154100,4716661080,7500,7500,7500,7500,0
20240902,154000,4716661080,7500,7500,7500,7500,0
20240902,153900,4716661080,7500,7500,7500,7500,0
20240902,153800,4716661080,7500,7500,7500,7500,0
20240902,153700,4716661080,7500,7500,7500,7500,0
20240902,153600,4716661080,7500,7500,7500,7500,0
20240902,153500,4716661080,7500,7500,7500,7500,0
20240902,153400,4716661080,7500,7500,7500,7500,0
20240902,153300,4716661080,7500,7500,7500,7500,0
20240902,153200,4716661080,7500,7500,7500,7500,0
20240902,153100,4716661080,7500,7500,7500,7500,0
20240902,153000,4716661080,7500,7500,7500,7500,21694
20240902,152900,4635308580,7520,7520,7520,7520,0
20240902,152800,4635308580,7520,7520,7520,7520,0
20240902,152700,4635308580,7520,7520,7520,7520,0
20240902,152600,4635308580,7520,7520,7520,7520,0
20240902,152500,4635308580,7520,7520,7520,7520,0
20240902,152400,4635308580,7520,7520,7520,7520,0
20240902,152300,4635308580,7520,7520,7520,7520,0
20240902,152200,4635308580,7520,7520,7520,7520,0
20240902,152100,4635308580,7520,7520,7520,7520,0
20240902,152000,4635308580,7520,7520,7520,7520,0
20240902,151900,4635308580,7520,7520,7530,7510,1110
20240902,151800,4626966640,7530,7500,7530,7500,4912
20240902,151700,4590067760,7510,7510,7520,7500,2373
20240902,151600,4572251380,7520,7510,7520,7500,498
20240902,151500,4568512930,7520,7520,7520,7500,1092
20240902,151400,4560316470,7520,7520,7530,7510,1359
20240902,151300,4550096800,7520,7500,7520,7500,2803
20240902,151200,4529050360,7510,7500,7510,7500,714
20240902,151100,4523694100,7500,7520,7520,7500,14354
20240902,151000,4416025340,7520,7520,7520,7500,2046
20240902,150900,4400658070,7520,7520,7530,7510,757
20240902,150800,4394963260,7530,7530,7530,7520,1383
20240902,150700,4384561000,7520,7520,7530,7520,660
20240902,150600,4379596790,7530,7530,7530,7520,662
20240902,150500,4374611950,7520,7510,7540,7510,2262
20240902,150400,4357564290,7500,7530,7530,7500,6841
20240902,150300,4306230880,7530,7530,7530,7530,229
20240902,150200,4304506510,7530,7530,7530,7520,1079
20240902,150100,4296382740,7520,7520,7530,7510,1244
20240902,150000,4287025990,7520,7540,7540,7520,495
20240902,145900,4283300660,7520,7510,7530,7500,11451
20240902,145800,4197376850,7510,7510,7510,7510,457
20240902,145700,4193944780,7510,7500,7510,7500,411
20240902,145600,4190862200,7510,7510,7510,7500,1698
20240902,145500,4178120970,7520,7540,7540,7510,302
20240902,145400,4175849620,7540,7550,7550,7530,100
20240902,145300,4175095630,7540,7530,7550,7530,908
20240902,145200,4168247050,7540,7540,7540,7520,1531
20240902,145100,4156706100,7530,7530,7540,7510,1584
20240902,145000,4144786620,7540,7530,7540,7530,97
20240902,144900,4144055940,7540,7530,7540,7520,881
20240902,144800,4137422160,7540,7530,7540,7520,1089
20240902,144700,4129223210,7530,7510,7530,7500,3150
20240902,144600,4105582870,7510,7490,7510,7480,391
20240902,144500,4102654190,7490,7510,7510,7480,555
20240902,144400,4098495740,7510,7510,7510,7500,269
20240902,144300,4096476070,7510,7500,7510,7490,934
20240902,144200,4089478490,7490,7510,7510,7490,641
20240902,144100,4084671260,7520,7530,7530,7510,1116
20240902,144000,4076280710,7530,7530,7530,7520,97
20240902,143900,4075550310,7530,7530,7530,7520,137
20240902,143800,4074519770,7530,7530,7540,7530,743
20240902,143700,4068924960,7540,7520,7540,7520,282
20240902,143600,4066801610,7530,7520,7540,7520,899
20240902,143500,4060041070,7540,7530,7540,7520,96
20240902,143400,4059318880,7540,7540,7540,7530,11
20240902,143300,4059235980,7540,7540,7540,7530,31
20240902,143200,4059002310,7540,7530,7540,7520,62
20240902,143100,4058535510,7530,7530,7530,7530,4
20240902,143000,4058505390,7530,7520,7530,7520,12
20240902,142900,4058415130,7530,7530,7530,7520,270
20240902,142800,4056383040,7530,7520,7550,7520,953
20240902,142700,4049207840,7520,7520,7520,7510,11
20240902,142600,4049125170,7520,7500,7520,7500,226
20240902,142500,4047430030,7500,7520,7520,7500,278
20240902,142400,4045344280,7520,7510,7520,7500,871
20240902,142300,4038811510,7510,7500,7510,7490,236
20240902,142200,4037041430,7500,7500,7500,7490,16
20240902,142100,4036921440,7500,7490,7500,7490,2386
20240902,142000,4019043570,7480,7500,7500,7470,2039
20240902,141900,4003792070,7500,7500,7500,7480,2737
20240902,141800,3983308690,7500,7510,7510,7490,1798
20240902,141700,3969827880,7510,7510,7530,7510,506
20240902,141600,3966027780,7530,7520,7530,7520,19
20240902,141500,3965884870,7530,7530,7530,7530,24
20240902,141400,3965704150,7530,7530,7530,7520,15
20240902,141300,3965591300,7530,7530,7530,7520,136
20240902,141200,3964568320,7530,7530,7530,7520,62
20240902,141100,3964101960,7530,7530,7530,7520,8
20240902,141000,3964041740,7530,7520,7530,7520,576
20240902,140900,3959705960,7530,7540,7550,7530,2183
20240902,140800,3943264840,7540,7550,7560,7530,610
20240902,140700,3938660990,7550,7540,7550,7540,1094
20240902,140600,3930403970,7540,7540,7550,7540,1455
20240902,140500,3919433250,7540,7520,7540,7520,243
20240902,140400,3917604140,7530,7530,7530,7530,7
20240902,140300,3917551430,7530,7530,7530,7530,4
20240902,140200,3917521310,7520,7520,7530,7520,709
20240902,140100,3912189270,7520,7530,7530,7520,364
20240902,140000,3909451370,7520,7540,7540,7520,1289
20240902,135900,3899746640,7540,7540,7540,7520,288
20240902,135800,3897579580,7540,7540,7540,7540,122
20240902,135700,3896659700,7540,7530,7540,7530,353
20240902,135600,3894001600,7530,7520,7530,7520,75
20240902,135500,3893437570,7530,7520,7530,7520,171
20240902,135400,3892151600,7520,7490,7530,7490,469
20240902,135300,3888629050,7490,7480,7490,7470,70
20240902,135200,3888105600,7480,7490,7490,7480,90
20240902,135100,3887432380,7480,7500,7500,7480,327
20240902,135000,3884985320,7500,7510,7510,7490,1095
20240902,134900,3876771690,7510,7510,7510,7510,27
20240902,134800,3876568920,7510,7500,7510,7500,123
20240902,134700,3875646410,7510,7500,7510,7490,1274
20240902,134600,3866091410,7490,7500,7500,7460,1194
20240902,134500,3857161390,7500,7520,7520,7490,2675
20240902,134400,3837065080,7530,7530,7550,7530,1367
20240902,134300,3826770330,7540,7580,7580,7510,5323
20240902,134200,3786690380,7580,7510,7600,7510,21951
20240902,134100,3620932370,7500,7480,7500,7480,1812
20240902,134000,3607349130,7470,7520,7520,7440,2882
20240902,133900,3585834040,7520,7480,7520,7470,1848
20240902,133800,3571982120,7480,7450,7490,7450,400
20240902,133700,3568994110,7440,7480,7480,7440,4378
20240902,133600,3536357230,7480,7480,7480,7480,0
20240902,133500,3536357230,7480,7480,7480,7480,4
20240902,133400,3536327310,7450,7480,7480,7450,202
20240902,133300,3534821230,7490,7450,7490,7450,1071
20240902,133200,3526842140,7470,7470,7470,7470,201
20240902,133100,3525340670,7480,7480,7480,7430,2456
20240902,133000,3507025170,7490,7470,7490,7470,626
20240902,132900,3502347280,7470,7470,7480,7470,67
20240902,132800,3501846780,7470,7470,7470,7450,605
20240902,132700,3497328430,7450,7480,7480,7450,2496
20240902,132600,3478699590,7480,7480,7480,7480,0
20240902,132500,3478699590,7480,7480,7480,7480,17
20240902,132400,3478572430,7490,7480,7490,7480,180
20240902,132300,3477226020,7490,7490,7490,7490,56
20240902,132200,3476806580,7480,7460,7480,7460,543
20240902,132100,3472745050,7480,7480,7480,7480,12
20240902,132000,3472655290,7480,7470,7480,7460,402
20240902,131900,3469655630,7460,7480,7480,7450,2433
20240902,131800,3451506170,7480,7480,7480,7480,137
20240902,131700,3450481410,7490,7490,7490,7490,59
20240902,131600,3450039500,7480,7480,7480,7470,852
20240902,131500,3443672400,7470,7490,7490,7470,752
20240902,131400,3438047400,7490,7490,7500,7490,186
20240902,131300,3436654250,7500,7500,7500,7500,133
20240902,131200,3435656750,7500,7490,7500,7490,916
20240902,131100,3428794670,7490,7490,7500,7490,70
20240902,131000,3428270360,7470,7470,7490,7470,64
20240902,130900,3427792240,7490,7490,7510,7460,1644
20240902,130800,3415480240,7490,7500,7510,7470,3046
20240902,130700,3392675100,7510,7510,7510,7510,2
20240902,130600,3392660080,7520,7510,7520,7510,64
20240902,130500,3392179350,7510,7510,7510,7500,257
20240902,130400,3390251290,7510,7510,7510,7500,812
20240902,130300,3384154680,7510,7500,7510,7490,731
20240902,130200,3378673160,7490,7490,7500,7480,245
20240902,130100,3376839930,7500,7490,7500,7490,256
20240902,130000,3374922340,7470,7520,7520,7470,4019
20240902,125900,3344852360,7520,7520,7520,7520,8
20240902,125800,3344792200,7520,7520,7520,7500,1148
20240902,125700,3336173960,7530,7540,7540,7530,157
20240902,125600,3334991730,7540,7540,7550,7540,96
20240902,125500,3334267870,7540,7550,7550,7540,53
20240902,125400,3333868010,7550,7560,7560,7550,55
20240902,125300,3333452750,7550,7560,7560,7550,754
20240902,125200,3327760000,7560,7550,7560,7550,686
20240902,125100,3322575590,7550,7540,7550,7540,67
20240902,125000,3322069830,7550,7540,7550,7540,526
20240902,124900,3318100230,7550,7550,7560,7550,456
20240902,124800,3314656700,7560,7560,7560,7550,1501
20240902,124700,3303314000,7560,7550,7560,7550,460
20240902,124600,3299840970,7550,7550,7550,7550,330
20240902,124500,3297349470,7550,7540,7550,7530,795
20240902,124400,3291355160,7540,7540,7540,7540,178
20240902,124300,3290013040,7530,7520,7540,7520,601
20240902,124200,3285491240,7520,7520,7520,7520,93
20240902,124100,3284791880,7520,7520,7530,7520,157
20240902,124000,3283610240,7520,7520,7530,7520,503
20240902,123900,3279827660,7530,7530,7530,7530,2
20240902,123800,3279812600,7530,7540,7540,7530,18
20240902,123700,3279677040,7540,7540,7540,7540,76
20240902,123600,3279104000,7540,7530,7540,7520,452
20240902,123500,3275699510,7530,7530,7530,7530,6
20240902,123400,3275654330,7530,7530,7530,7520,32
20240902,123300,3275413620,7530,7530,7530,7520,208
20240902,123200,3273849410,7530,7530,7540,7530,377
20240902,123100,3271010380,7540,7540,7550,7540,208
20240902,123000,3269442050,7550,7550,7550,7550,68
20240902,122900,3268928650,7550,7540,7550,7540,17
20240902,122800,3268800400,7550,7560,7560,7540,434
20240902,122700,3265525340,7550,7550,7560,7550,382
20240902,122600,3262641230,7550,7540,7550,7540,151
20240902,122500,3261502650,7520,7530,7540,7510,429
20240902,122400,3258273700,7540,7550,7550,7530,131
20240902,122300,3257286150,7550,7540,7550,7540,6
20240902,122200,3257240860,7550,7540,7550,7540,131
20240902,122100,3256253070,7550,7560,7560,7550,792
20240902,122000,3250273390,7550,7560,7560,7550,319
20240902,121900,3247864270,7550,7540,7560,7540,502
20240902,121800,3244074140,7550,7520,7550,7520,2886
20240902,121700,3222319340,7530,7530,7530,7530,8
20240902,121600,3222259100,7530,7530,7530,7530,15
20240902,121500,3222146150,7530,7530,7530,7520,115
20240902,121400,3221280210,7530,7500,7530,7500,653
20240902,121300,3216368480,7510,7510,7510,7500,893
20240902,121200,3209664550,7520,7530,7530,7520,633
20240902,121100,3204903750,7540,7540,7540,7530,71
20240902,121000,3204369050,7540,7530,7540,7530,106
20240902,120900,3203570820,7540,7540,7540,7530,825
20240902,120800,3197357030,7540,7540,7560,7530,857
20240902,120700,3190891530,7550,7540,7550,7530,3025
20240902,120600,3168096140,7540,7540,7560,7540,2220
20240902,120500,3151332560,7540,7530,7550,7530,2886
20240902,120400,3129576990,7530,7530,7530,7530,178
20240902,120300,3128236650,7530,7530,7530,7520,83
20240902,120200,3127612460,7520,7520,7530,7520,549
20240902,120100,3123483940,7520,7520,7520,7510,761
20240902,120000,3117767070,7520,7530,7530,7510,347
20240902,115900,3115158100,7530,7500,7530,7500,1448
20240902,115800,3104280260,7490,7490,7490,7490,146
20240902,115700,3103186720,7480,7490,7490,7480,90
20240902,115600,3102512630,7500,7500,7500,7500,3
20240902,115500,3102490130,7500,7490,7500,7490,349
20240902,115400,3099876060,7490,7490,7490,7490,15
20240902,115300,3099763710,7490,7490,7490,7490,172
20240902,115200,3098475430,7500,7490,7500,7490,286
20240902,115100,3096332170,7490,7490,7500,7490,591
20240902,115000,3091905080,7490,7480,7490,7480,1234
20240902,114900,3082672700,7480,7470,7480,7470,358
20240902,114800,3079997640,7470,7450,7470,7450,312
20240902,114700,3077670200,7460,7450,7460,7450,377
20240902,114600,3074858780,7450,7460,7460,7450,1015
20240902,114500,3067288430,7460,7470,7470,7460,22
20240902,114400,3067124290,7480,7480,7480,7480,18
20240902,114300,3066989650,7480,7470,7480,7470,624
20240902,114200,3062328360,7470,7470,7480,7470,186
20240902,114100,3060938400,7480,7460,7480,7460,1618
20240902,114000,3048864800,7460,7450,7460,7450,188
20240902,113900,3047464150,7450,7450,7450,7450,594
20240902,113800,3043038850,7430,7440,7440,7430,561
20240902,113700,3038868360,7440,7440,7440,7440,90
20240902,113600,3038198760,7440,7450,7450,7440,160
20240902,113500,3037008350,7450,7440,7450,7440,7
20240902,113400,3036956230,7450,7450,7460,7450,750
20240902,113300,3031368570,7460,7450,7460,7450,1618
20240902,113200,3019314460,7450,7450,7450,7450,1
20240902,113100,3019307010,7440,7450,7450,7440,303
20240902,113000,3017052680,7450,7450,7450,7440,313
20240902,112900,3014721830,7450,7450,7450,7440,150
20240902,112800,3013604440,7450,7460,7460,7440,760
20240902,112700,3007942470,7460,7460,7460,7460,1605
20240902,112600,2995969170,7460,7460,7470,7460,1774
20240902,112500,2982734080,7460,7450,7460,7450,1406
20240902,112400,2972255130,7430,7430,7430,7430,177
20240902,112300,2970940020,7430,7440,7440,7430,81
20240902,112200,2970337570,7440,7440,7450,7440,505
20240902,112100,2966580360,7440,7420,7440,7420,4183
20240902,112000,2935541380,7410,7390,7410,7380,1778
20240902,111900,2922378420,7390,7390,7400,7380,162
20240902,111800,2921181980,7390,7400,7400,7380,707
20240902,111700,2915957320,7390,7380,7390,7380,2494
20240902,111600,2897537560,7380,7390,7390,7380,1458
20240902,111500,2886776720,7380,7390,7400,7380,1869
20240902,111400,2872968930,7400,7390,7400,7390,240
20240902,111300,2871194940,7400,7400,7410,7390,1461
20240902,111200,2860385060,7400,7400,7410,7400,216
20240902,111100,2858786600,7410,7410,7420,7400,224
20240902,111000,2857128330,7400,7410,7420,7400,636
20240902,110900,2852415080,7400,7410,7410,7400,786
20240902,110800,2846598540,7410,7390,7410,7390,1261
20240902,110700,2837274370,7380,7390,7400,7380,1836
20240902,110600,2823708350,7390,7400,7400,7390,1016
20240902,110500,2816194500,7400,7400,7400,7390,247
20240902,110400,2814368670,7390,7400,7400,7390,1366
20240902,110300,2804262630,7410,7410,7420,7400,704
20240902,110200,2799051030,7420,7420,7420,7410,2737
20240902,110100,2778745850,7410,7410,7420,7410,267
20240902,110000,2776767310,7410,7400,7410,7400,841
20240902,105900,2770543030,7410,7410,7410,7400,4414
20240902,105800,2737878130,7400,7420,7420,7400,3394
20240902,105700,2712729610,7430,7430,7440,7420,845
20240902,105600,2706457340,7440,7440,7440,7420,266
20240902,105500,2704480710,7420,7430,7440,7420,1229
20240902,105400,2695354360,7420,7430,7450,7420,2404
20240902,105300,2677504250,7440,7450,7450,7430,472
20240902,105200,2673992320,7440,7460,7460,7440,615
20240902,105100,2669410920,7460,7470,7470,7450,321
20240902,105000,2667019160,7480,7480,7480,7470,1724
20240902,104900,2654140240,7480,7460,7480,7460,524
20240902,104800,2650228720,7460,7440,7460,7430,187
20240902,104700,2648839140,7430,7470,7480,7430,1814
20240902,104600,2635309450,7470,7470,7470,7470,26
20240902,104500,2635115230,7470,7470,7470,7470,1314
20240902,104400,2625299650,7470,7450,7470,7450,16
20240902,104300,2625180190,7450,7450,7450,7430,5003
20240902,104200,2587938980,7440,7430,7440,7430,3125
20240902,104100,2564704390,7420,7420,7430,7420,2272
20240902,104000,2547846110,7420,7430,7430,7420,1011
20240902,103900,2540343590,7430,7470,7480,7430,3031
20240902,103800,2517765800,7480,7470,7480,7470,321
20240902,103700,2515366860,7470,7450,7480,7440,1854
20240902,103600,2501539260,7450,7480,7490,7450,2123
20240902,103500,2485692830,7470,7440,7500,7430,1287
20240902,103400,2476098530,7430,7410,7430,7410,2586
20240902,103300,2456920840,7390,7400,7410,7390,2511
20240902,103200,2438350110,7410,7400,7410,7390,396
20240902,103100,2435421190,7400,7390,7400,7380,433
20240902,103000,2432217860,7390,7380,7410,7350,8104
20240902,102900,2372562350,7390,7440,7450,7370,16701
20240902,102800,2249236020,7450,7440,7450,7430,986
20240902,102700,2241901190,7430,7420,7440,7410,406
20240902,102600,2238888950,7420,7420,7420,7380,3472
20240902,102500,2213204570,7420,7450,7450,7380,5834
20240902,102400,2170013550,7460,7430,7500,7430,1719
20240902,102300,2157175700,7430,7410,7430,7380,10670
20240902,102200,2078244460,7410,7450,7450,7400,6714
20240902,102100,2028443130,7440,7450,7470,7420,3725
20240902,102000,2000745730,7440,7470,7480,7420,7648
20240902,101900,1943792510,7470,7490,7490,7460,5716
20240902,101800,1901107170,7500,7480,7500,7470,1767
20240902,101700,1887892490,7490,7470,7490,7470,1380
20240902,101600,1877571210,7470,7520,7550,7460,19432
20240902,101500,1731976210,7550,7560,7560,7510,12377
20240902,101400,1638831740,7560,7540,7560,7540,341
20240902,101300,1636260540,7540,7540,7540,7530,3902
20240902,101200,1606846250,7530,7580,7590,7530,8277
20240902,101100,1544245870,7580,7590,7590,7580,328
20240902,101000,1541759290,7590,7590,7590,7580,393
20240902,100900,1538777520,7590,7590,7610,7590,2987
20240902,100800,1516083370,7600,7600,7600,7600,30
20240902,100700,1515855370,7600,7570,7600,7570,4910
20240902,100600,1478666280,7560,7570,7570,7560,131
20240902,100500,1477675900,7560,7570,7570,7550,1757
20240902,100400,1464393550,7580,7560,7580,7560,340
20240902,100300,1461819640,7560,7570,7590,7560,1618
20240902,100200,1449572680,7570,7560,7570,7560,127
20240902,100100,1448611350,7560,7560,7570,7560,359
20240902,100000,1445897280,7560,7550,7600,7550,2284
20240902,095900,1428642070,7550,7550,7550,7540,2474
20240902,095800,1409970500,7550,7580,7580,7550,3813
20240902,095700,1381136830,7580,7580,7580,7570,1472
20240902,095600,1369991820,7580,7590,7590,7580,468
20240902,095500,1366439710,7590,7580,7590,7570,178
20240902,095400,1365090520,7570,7580,7580,7570,537
20240902,095300,1361020070,7580,7570,7580,7570,312
20240902,095200,1358656110,7560,7580,7580,7560,661
20240902,095100,1353657870,7570,7580,7580,7570,1838
20240902,095000,1339741210,7590,7640,7640,7580,3731
20240902,094900,1311352410,7640,7630,7650,7630,2430
20240902,094800,1292780970,7630,7610,7630,7610,3296
20240902,094700,1267665290,7620,7600,7640,7600,4860
20240902,094600,1230626600,7630,7600,7630,7580,8368
20240902,094500,1167031320,7580,7600,7600,7580,236
20240902,094400,1165240120,7620,7560,7620,7560,1675
20240902,094300,1152512600,7560,7570,7570,7550,1319
20240902,094200,1142545450,7570,7600,7600,7570,2101
20240902,094100,1126607730,7590,7570,7590,7570,1631
20240902,094000,1114240540,7570,7580,7580,7570,26
20240902,093900,1114043540,7590,7570,7590,7570,34
20240902,093800,1113785760,7570,7590,7600,7570,1065
20240902,093700,1105704690,7580,7610,7610,7580,1174
20240902,093600,1096798020,7610,7560,7620,7560,2331
20240902,093500,1079086510,7580,7540,7580,7520,4511
20240902,093400,1045019080,7520,7540,7540,7510,1957
20240902,093300,1030307270,7530,7520,7530,7520,909
20240902,093200,1023469330,7520,7530,7530,7510,4186
20240902,093100,991996460,7530,7540,7540,7520,2673
20240902,093000,971867260,7550,7540,7550,7540,2983
20240902,092900,949374760,7540,7540,7540,7530,535
20240902,092800,945343260,7550,7550,7550,7530,2903
20240902,092700,923462820,7540,7570,7570,7540,3223
20240902,092600,899110360,7580,7610,7610,7570,2286
20240902,092500,881762560,7610,7590,7610,7590,1143
20240902,092400,873075740,7580,7590,7590,7580,400
20240902,092300,870042120,7580,7580,7600,7580,910
20240902,092200,863134020,7580,7590,7590,7580,520
20240902,092100,859190550,7600,7570,7600,7570,2948
20240902,092000,836829280,7580,7560,7580,7550,1714
20240902,091900,823852010,7550,7560,7560,7550,260
20240902,091800,821886900,7550,7570,7570,7550,1569
20240902,091700,810027750,7570,7570,7570,7560,1002
20240902,091600,802449920,7570,7580,7590,7570,1134
20240902,091500,793852610,7590,7600,7620,7580,4705
20240902,091400,758091690,7610,7580,7610,7520,11533
20240902,091300,670626880,7570,7570,7590,7540,9155
20240902,091200,601430410,7570,7520,7600,7520,583
20240902,091100,597022390,7530,7520,7540,7500,6385
20240902,091000,549025840,7530,7550,7550,7530,6421
20240902,090900,500641820,7550,7610,7610,7550,4551
20240902,090800,466150630,7610,7620,7630,7600,790
20240902,090700,460132480,7620,7600,7630,7600,1792
20240902,090600,446497690,7590,7610,7620,7590,3484
20240902,090500,419991340,7610,7610,7670,7610,1935
20240902,090400,405252510,7610,7700,7700,7600,4945
20240902,090300,367392160,7710,7650,7710,7650,5491
20240902,090200,325178220,7640,7590,7650,7550,4769
20240902,090100,288955470,7590,7700,7700,7550,24773
20240902,090000,99885620,7700,7700,7710,7690,11870