KissMeData/200710/min/candle-20240911.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240911,203100,6074635680,19010,19010,19010,19010,6744
20240911,203000,6074635680,19010,19010,19010,19010,0
20240911,202900,6074635680,19010,19010,19010,19010,0
20240911,202800,6074635680,19010,19010,19010,19010,0
20240911,202700,6074635680,19010,19010,19010,19010,0
20240911,202600,6074635680,19010,19010,19010,19010,0
20240911,202500,6074635680,19010,19010,19010,19010,0
20240911,202400,6074635680,19010,19010,19010,19010,0
20240911,202300,6074635680,19010,19010,19010,19010,0
20240911,202200,6074635680,19010,19010,19010,19010,0
20240911,202100,6074635680,19010,19010,19010,19010,0
20240911,202000,6074635680,19010,19010,19010,19010,0
20240911,201900,6074635680,19010,19010,19010,19010,0
20240911,201800,6074635680,19010,19010,19010,19010,0
20240911,201700,6074635680,19010,19010,19010,19010,0
20240911,201600,6074635680,19010,19010,19010,19010,0
20240911,201500,6074635680,19010,19010,19010,19010,0
20240911,201400,6074635680,19010,19010,19010,19010,0
20240911,201300,6074635680,19010,19010,19010,19010,0
20240911,201200,6074635680,19010,19010,19010,19010,0
20240911,201100,6074635680,19010,19010,19010,19010,0
20240911,201000,6074635680,19010,19010,19010,19010,0
20240911,200900,6074635680,19010,19010,19010,19010,0
20240911,200800,6074635680,19010,19010,19010,19010,0
20240911,200700,6074635680,19010,19010,19010,19010,0
20240911,200600,6074635680,19010,19010,19010,19010,0
20240911,200500,6074635680,19010,19010,19010,19010,0
20240911,200400,6074635680,19010,19010,19010,19010,0
20240911,200300,6074635680,19010,19010,19010,19010,0
20240911,200200,6074635680,19010,19010,19010,19010,0
20240911,200100,6074635680,19010,19010,19010,19010,6744
20240911,200000,6074635680,19010,19010,19010,19010,0
20240911,195900,6074635680,19010,19010,19010,19010,0
20240911,195800,6074635680,19010,19010,19010,19010,0
20240911,195700,6074635680,19010,19010,19010,19010,0
20240911,195600,6074635680,19010,19010,19010,19010,0
20240911,195500,6074635680,19010,19010,19010,19010,0
20240911,195400,6074635680,19010,19010,19010,19010,0
20240911,195300,6074635680,19010,19010,19010,19010,0
20240911,195200,6074635680,19010,19010,19010,19010,0
20240911,195100,6074635680,19010,19010,19010,19010,0
20240911,195000,6074635680,19010,19010,19010,19010,0
20240911,194900,6074635680,19010,19010,19010,19010,0
20240911,194800,6074635680,19010,19010,19010,19010,0
20240911,194700,6074635680,19010,19010,19010,19010,0
20240911,194600,6074635680,19010,19010,19010,19010,0
20240911,194500,6074635680,19010,19010,19010,19010,0
20240911,194400,6074635680,19010,19010,19010,19010,0
20240911,194300,6074635680,19010,19010,19010,19010,0
20240911,194200,6074635680,19010,19010,19010,19010,0
20240911,194100,6074635680,19010,19010,19010,19010,0
20240911,194000,6074635680,19010,19010,19010,19010,0
20240911,193900,6074635680,19010,19010,19010,19010,0
20240911,193800,6074635680,19010,19010,19010,19010,0
20240911,193700,6074635680,19010,19010,19010,19010,0
20240911,193600,6074635680,19010,19010,19010,19010,0
20240911,193500,6074635680,19010,19010,19010,19010,0
20240911,193400,6074635680,19010,19010,19010,19010,0
20240911,193300,6074635680,19010,19010,19010,19010,0
20240911,193200,6074635680,19010,19010,19010,19010,0
20240911,193100,6074635680,19010,19010,19010,19010,6744
20240911,193000,6074635680,19010,19010,19010,19010,0
20240911,192900,6074635680,19010,19010,19010,19010,0
20240911,192800,6074635680,19010,19010,19010,19010,0
20240911,192700,6074635680,19010,19010,19010,19010,0
20240911,192600,6074635680,19010,19010,19010,19010,0
20240911,192500,6074635680,19010,19010,19010,19010,0
20240911,192400,6074635680,19010,19010,19010,19010,0
20240911,192300,6074635680,19010,19010,19010,19010,0
20240911,192200,6074635680,19010,19010,19010,19010,0
20240911,192100,6074635680,19010,19010,19010,19010,0
20240911,192000,6074635680,19010,19010,19010,19010,0
20240911,191900,6074635680,19010,19010,19010,19010,0
20240911,191800,6074635680,19010,19010,19010,19010,0
20240911,191700,6074635680,19010,19010,19010,19010,0
20240911,191600,6074635680,19010,19010,19010,19010,0
20240911,191500,6074635680,19010,19010,19010,19010,0
20240911,191400,6074635680,19010,19010,19010,19010,0
20240911,191300,6074635680,19010,19010,19010,19010,0
20240911,191200,6074635680,19010,19010,19010,19010,0
20240911,191100,6074635680,19010,19010,19010,19010,0
20240911,191000,6074635680,19010,19010,19010,19010,0
20240911,190900,6074635680,19010,19010,19010,19010,0
20240911,190800,6074635680,19010,19010,19010,19010,0
20240911,190700,6074635680,19010,19010,19010,19010,0
20240911,190600,6074635680,19010,19010,19010,19010,0
20240911,190500,6074635680,19010,19010,19010,19010,0
20240911,190400,6074635680,19010,19010,19010,19010,0
20240911,190300,6074635680,19010,19010,19010,19010,0
20240911,190200,6074635680,19010,19010,19010,19010,0
20240911,190100,6074635680,19010,19010,19010,19010,6744
20240911,190000,6074635680,19010,19010,19010,19010,0
20240911,185900,6074635680,19010,19010,19010,19010,0
20240911,185800,6074635680,19010,19010,19010,19010,0
20240911,185700,6074635680,19010,19010,19010,19010,0
20240911,185600,6074635680,19010,19010,19010,19010,0
20240911,185500,6074635680,19010,19010,19010,19010,0
20240911,185400,6074635680,19010,19010,19010,19010,0
20240911,185300,6074635680,19010,19010,19010,19010,0
20240911,185200,6074635680,19010,19010,19010,19010,0
20240911,185100,6074635680,19010,19010,19010,19010,0
20240911,185000,6074635680,19010,19010,19010,19010,0
20240911,184900,6074635680,19010,19010,19010,19010,0
20240911,184800,6074635680,19010,19010,19010,19010,0
20240911,184700,6074635680,19010,19010,19010,19010,0
20240911,184600,6074635680,19010,19010,19010,19010,0
20240911,184500,6074635680,19010,19010,19010,19010,0
20240911,184400,6074635680,19010,19010,19010,19010,0
20240911,184300,6074635680,19010,19010,19010,19010,0
20240911,184200,6074635680,19010,19010,19010,19010,0
20240911,184100,6074635680,19010,19010,19010,19010,0
20240911,184000,6074635680,19010,19010,19010,19010,0
20240911,183900,6074635680,19010,19010,19010,19010,0
20240911,183800,6074635680,19010,19010,19010,19010,0
20240911,183700,6074635680,19010,19010,19010,19010,0
20240911,183600,6074635680,19010,19010,19010,19010,0
20240911,183500,6074635680,19010,19010,19010,19010,0
20240911,183400,6074635680,19010,19010,19010,19010,0
20240911,183300,6074635680,19010,19010,19010,19010,0
20240911,183200,6074635680,19010,19010,19010,19010,0
20240911,183100,6074635680,19010,19010,19010,19010,6744
20240911,183000,6074635680,19010,19010,19010,19010,0
20240911,182900,6074635680,19010,19010,19010,19010,0
20240911,182800,6074635680,19010,19010,19010,19010,0
20240911,182700,6074635680,19010,19010,19010,19010,0
20240911,182600,6074635680,19010,19010,19010,19010,0
20240911,182500,6074635680,19010,19010,19010,19010,0
20240911,182400,6074635680,19010,19010,19010,19010,0
20240911,182300,6074635680,19010,19010,19010,19010,0
20240911,182200,6074635680,19010,19010,19010,19010,0
20240911,182100,6074635680,19010,19010,19010,19010,0
20240911,182000,6074635680,19010,19010,19010,19010,0
20240911,181900,6074635680,19010,19010,19010,19010,0
20240911,181800,6074635680,19010,19010,19010,19010,0
20240911,181700,6074635680,19010,19010,19010,19010,0
20240911,181600,6074635680,19010,19010,19010,19010,0
20240911,181500,6074635680,19010,19010,19010,19010,0
20240911,181400,6074635680,19010,19010,19010,19010,0
20240911,181300,6074635680,19010,19010,19010,19010,0
20240911,181200,6074635680,19010,19010,19010,19010,0
20240911,181100,6074635680,19010,19010,19010,19010,0
20240911,181000,6074635680,19010,19010,19010,19010,0
20240911,180900,6074635680,19010,19010,19010,19010,0
20240911,180800,6074635680,19010,19010,19010,19010,0
20240911,180700,6074635680,19010,19010,19010,19010,0
20240911,180600,6074635680,19010,19010,19010,19010,0
20240911,180500,6074635680,19010,19010,19010,19010,0
20240911,180400,6074635680,19010,19010,19010,19010,0
20240911,180300,6074635680,19010,19010,19010,19010,0
20240911,180200,6074635680,19010,19010,19010,19010,0
20240911,180100,6074635680,19010,19010,19010,19010,6744
20240911,180000,6074635680,19010,19010,19010,19010,0
20240911,175900,6074635680,19010,19010,19010,19010,0
20240911,175800,6074635680,19010,19010,19010,19010,0
20240911,175700,6074635680,19010,19010,19010,19010,0
20240911,175600,6074635680,19010,19010,19010,19010,0
20240911,175500,6074635680,19010,19010,19010,19010,0
20240911,175400,6074635680,19010,19010,19010,19010,0
20240911,175300,6074635680,19010,19010,19010,19010,0
20240911,175200,6074635680,19010,19010,19010,19010,0
20240911,175100,6074635680,19010,19010,19010,19010,0
20240911,175000,6074635680,19010,19010,19010,19010,0
20240911,174900,6074635680,19010,19010,19010,19010,0
20240911,174800,6074635680,19010,19010,19010,19010,0
20240911,174700,6074635680,19010,19010,19010,19010,0
20240911,174600,6074635680,19010,19010,19010,19010,0
20240911,174500,6074635680,19010,19010,19010,19010,0
20240911,174400,6074635680,19010,19010,19010,19010,0
20240911,174300,6074635680,19010,19010,19010,19010,0
20240911,174200,6074635680,19010,19010,19010,19010,0
20240911,174100,6074635680,19010,19010,19010,19010,0
20240911,174000,6074635680,19010,19010,19010,19010,0
20240911,173900,6074635680,19010,19010,19010,19010,0
20240911,173800,6074635680,19010,19010,19010,19010,0
20240911,173700,6074635680,19010,19010,19010,19010,0
20240911,173600,6074635680,19010,19010,19010,19010,0
20240911,173500,6074635680,19010,19010,19010,19010,0
20240911,173400,6074635680,19010,19010,19010,19010,0
20240911,173300,6074635680,19010,19010,19010,19010,0
20240911,173200,6074635680,19010,19010,19010,19010,0
20240911,173100,6074635680,19010,19010,19010,19010,6744
20240911,173000,6074635680,19010,19010,19010,19010,0
20240911,172900,6074635680,19010,19010,19010,19010,0
20240911,172800,6074635680,19010,19010,19010,19010,0
20240911,172700,6074635680,19010,19010,19010,19010,0
20240911,172600,6074635680,19010,19010,19010,19010,0
20240911,172500,6074635680,19010,19010,19010,19010,0
20240911,172400,6074635680,19010,19010,19010,19010,0
20240911,172300,6074635680,19010,19010,19010,19010,0
20240911,172200,6074635680,19010,19010,19010,19010,0
20240911,172100,6074635680,19010,19010,19010,19010,0
20240911,172000,6074635680,19010,19010,19010,19010,0
20240911,171900,6074635680,19010,19010,19010,19010,0
20240911,171800,6074635680,19010,19010,19010,19010,0
20240911,171700,6074635680,19010,19010,19010,19010,0
20240911,171600,6074635680,19010,19010,19010,19010,0
20240911,171500,6074635680,19010,19010,19010,19010,0
20240911,171400,6074635680,19010,19010,19010,19010,0
20240911,171300,6074635680,19010,19010,19010,19010,0
20240911,171200,6074635680,19010,19010,19010,19010,0
20240911,171100,6074635680,19010,19010,19010,19010,0
20240911,171000,6074635680,19010,19010,19010,19010,0
20240911,170900,6074635680,19010,19010,19010,19010,0
20240911,170800,6074635680,19010,19010,19010,19010,0
20240911,170700,6074635680,19010,19010,19010,19010,0
20240911,170600,6074635680,19010,19010,19010,19010,0
20240911,170500,6074635680,19010,19010,19010,19010,0
20240911,170400,6074635680,19010,19010,19010,19010,0
20240911,170300,6074635680,19010,19010,19010,19010,0
20240911,170200,6074635680,19010,19010,19010,19010,0
20240911,170100,6074635680,19010,19010,19010,19010,6744
20240911,170000,6074635680,19010,19010,19010,19010,0
20240911,165900,6074635680,19010,19010,19010,19010,0
20240911,165800,6074635680,19010,19010,19010,19010,0
20240911,165700,6074635680,19010,19010,19010,19010,0
20240911,165600,6074635680,19010,19010,19010,19010,0
20240911,165500,6074635680,19010,19010,19010,19010,0
20240911,165400,6074635680,19010,19010,19010,19010,0
20240911,165300,6074635680,19010,19010,19010,19010,0
20240911,165200,6074635680,19010,19010,19010,19010,0
20240911,165100,6074635680,19010,19010,19010,19010,0
20240911,165000,6074635680,19010,19010,19010,19010,0
20240911,164900,6074635680,19010,19010,19010,19010,0
20240911,164800,6074635680,19010,19010,19010,19010,0
20240911,164700,6074635680,19010,19010,19010,19010,0
20240911,164600,6074635680,19010,19010,19010,19010,0
20240911,164500,6074635680,19010,19010,19010,19010,0
20240911,164400,6074635680,19010,19010,19010,19010,0
20240911,164300,6074635680,19010,19010,19010,19010,0
20240911,164200,6074635680,19010,19010,19010,19010,0
20240911,164100,6074635680,19010,19010,19010,19010,0
20240911,164000,6074635680,19010,19010,19010,19010,0
20240911,163900,6074635680,19010,19010,19010,19010,0
20240911,163800,6074635680,19010,19010,19010,19010,0
20240911,163700,6074635680,19010,19010,19010,19010,0
20240911,163600,6074635680,19010,19010,19010,19010,0
20240911,163500,6074635680,19010,19010,19010,19010,0
20240911,163400,6074635680,19010,19010,19010,19010,0
20240911,163300,6074635680,19010,19010,19010,19010,0
20240911,163200,6074635680,19010,19010,19010,19010,0
20240911,163100,6074635680,19010,19010,19010,19010,6744
20240911,163000,6074635680,19010,19010,19010,19010,0
20240911,162900,6074635680,19010,19010,19010,19010,0
20240911,162800,6074635680,19010,19010,19010,19010,0
20240911,162700,6074635680,19010,19010,19010,19010,0
20240911,162600,6074635680,19010,19010,19010,19010,0
20240911,162500,6074635680,19010,19010,19010,19010,0
20240911,162400,6074635680,19010,19010,19010,19010,0
20240911,162300,6074635680,19010,19010,19010,19010,0
20240911,162200,6074635680,19010,19010,19010,19010,0
20240911,162100,6074635680,19010,19010,19010,19010,0
20240911,162000,6074635680,19010,19010,19010,19010,0
20240911,161900,6074635680,19010,19010,19010,19010,0
20240911,161800,6074635680,19010,19010,19010,19010,0
20240911,161700,6074635680,19010,19010,19010,19010,0
20240911,161600,6074635680,19010,19010,19010,19010,0
20240911,161500,6074635680,19010,19010,19010,19010,0
20240911,161400,6074635680,19010,19010,19010,19010,0
20240911,161300,6074635680,19010,19010,19010,19010,0
20240911,161200,6074635680,19010,19010,19010,19010,0
20240911,161100,6074635680,19010,19010,19010,19010,0
20240911,161000,6074635680,19010,19010,19010,19010,0
20240911,160900,6074635680,19010,19010,19010,19010,0
20240911,160800,6074635680,19010,19010,19010,19010,0
20240911,160700,6074635680,19010,19010,19010,19010,0
20240911,160600,6074635680,19010,19010,19010,19010,0
20240911,160500,6074635680,19010,19010,19010,19010,0
20240911,160400,6074635680,19010,19010,19010,19010,0
20240911,160300,6074635680,19010,19010,19010,19010,0
20240911,160200,6074635680,19010,19010,19010,19010,0
20240911,160100,6074635680,19010,19010,19010,19010,6744
20240911,160000,6074635680,19010,19010,19010,19010,0
20240911,155900,6074635680,19010,19010,19010,19010,0
20240911,155800,6074635680,19010,19010,19010,19010,0
20240911,155700,6074635680,19010,19010,19010,19010,0
20240911,155600,6074635680,19010,19010,19010,19010,0
20240911,155500,6074635680,19010,19010,19010,19010,0
20240911,155400,6074635680,19010,19010,19010,19010,0
20240911,155300,6074635680,19010,19010,19010,19010,0
20240911,155200,6074635680,19010,19010,19010,19010,0
20240911,155100,6074635680,19010,19010,19010,19010,0
20240911,155000,6074635680,19010,19010,19010,19010,0
20240911,154900,6074635680,19010,19010,19010,19010,0
20240911,154800,6074635680,19010,19010,19010,19010,0
20240911,154700,6074635680,19010,19010,19010,19010,0
20240911,154600,6074635680,19010,19010,19010,19010,0
20240911,154500,6074635680,19010,19010,19010,19010,0
20240911,154400,6074635680,19010,19010,19010,19010,0
20240911,154300,6074635680,19010,19010,19010,19010,0
20240911,154200,6074635680,19010,19010,19010,19010,0
20240911,154100,6074635680,19010,19010,19010,19010,0
20240911,154000,6074635680,19010,19010,19010,19010,0
20240911,153900,6074635680,19010,19010,19010,19010,0
20240911,153800,6074635680,19010,19010,19010,19010,0
20240911,153700,6074635680,19010,19010,19010,19010,0
20240911,153600,6074635680,19010,19010,19010,19010,0
20240911,153500,6074635680,19010,19010,19010,19010,0
20240911,153400,6074635680,19010,19010,19010,19010,0
20240911,153300,6074635680,19010,19010,19010,19010,0
20240911,153200,6074635680,19010,19010,19010,19010,0
20240911,153100,6074635680,19010,19010,19010,19010,6744
20240911,153000,6074635680,19010,19010,19010,19010,6744
20240911,152900,5946432240,19120,19120,19120,19120,0
20240911,152800,5946432240,19120,19120,19120,19120,0
20240911,152700,5946432240,19120,19120,19120,19120,0
20240911,152600,5946432240,19120,19120,19120,19120,0
20240911,152500,5946432240,19120,19120,19120,19120,0
20240911,152400,5946432240,19120,19120,19120,19120,0
20240911,152300,5946432240,19120,19120,19120,19120,0
20240911,152200,5946432240,19120,19120,19120,19120,0
20240911,152100,5946432240,19120,19120,19120,19120,0
20240911,152000,5946432240,19120,19120,19120,19120,0
20240911,151900,5946432240,19120,19100,19120,19050,1250
20240911,151800,5922614290,19100,19100,19100,19050,412
20240911,151700,5914752620,19110,19110,19110,19110,61
20240911,151600,5913586910,19110,19060,19110,19060,79
20240911,151500,5912080540,19070,19060,19070,19060,511
20240911,151400,5902340770,19060,19070,19070,19050,1283
20240911,151300,5877887760,19070,19080,19080,19070,17
20240911,151200,5877563500,19070,19080,19080,19070,217
20240911,151100,5873425010,19080,19050,19080,19050,1033
20240911,151000,5853736050,19060,19070,19070,19060,346
20240911,150900,5847138680,19070,19080,19080,19070,106
20240911,150800,5845116600,19080,19090,19100,19080,345
20240911,150700,5838529490,19090,19110,19110,19090,685
20240911,150600,5825443160,19140,19150,19150,19100,691
20240911,150500,5812232050,19130,19130,19130,19120,180
20240911,150400,5808788870,19130,19160,19160,19130,747
20240911,150300,5794494200,19170,19170,19170,19170,1
20240911,150200,5794475030,19160,19160,19170,19160,195
20240911,150100,5790738810,19150,19160,19160,19150,111
20240911,150000,5788613130,19170,19170,19200,19170,272
20240911,145900,5783398860,19170,19220,19230,19170,1526
20240911,145800,5754083760,19230,19190,19230,19190,796
20240911,145700,5738801220,19190,19160,19200,19160,1329
20240911,145600,5713315420,19160,19120,19160,19120,1103
20240911,145500,5692202680,19120,19110,19120,19100,886
20240911,145400,5675268140,19110,19090,19110,19090,232
20240911,145300,5670835200,19090,19080,19100,19080,460
20240911,145200,5662049940,19080,19060,19100,19060,1070
20240911,145100,5641642360,19060,19060,19070,19060,171
20240911,145000,5638382880,19050,19040,19050,19040,705
20240911,144900,5624957710,19040,19000,19040,19000,171
20240911,144800,5621704230,19000,19030,19030,19000,975
20240911,144700,5603172760,19000,19020,19020,19000,47
20240911,144600,5602278910,19020,19000,19020,19000,338
20240911,144500,5595850450,19000,19000,19000,18970,296
20240911,144400,5590228220,19010,18960,19010,18960,1641
20240911,144300,5559050220,18960,18970,18980,18960,262
20240911,144200,5554081350,18960,18970,18970,18960,735
20240911,144100,5540145730,18970,18980,18980,18960,272
20240911,144000,5534985970,18980,18980,18980,18960,272
20240911,143900,5529825510,18980,18980,18980,18960,1319
20240911,143800,5504801820,18980,18990,18990,18980,288
20240911,143700,5499332830,19000,19000,19000,19000,0
20240911,143600,5499332830,19000,18990,19000,18990,55
20240911,143500,5498287880,18990,18990,18990,18980,504
20240911,143400,5488718500,18990,19000,19000,18990,89
20240911,143300,5487027600,19000,19000,19000,19000,53
20240911,143200,5486020600,19000,18980,19000,18970,584
20240911,143100,5474934800,18980,19000,19000,18980,377
20240911,143000,5467778850,18990,18990,18990,18990,464
20240911,142900,5458967490,18990,19000,19000,18980,1036
20240911,142800,5439295500,19000,19010,19010,19000,1608
20240911,142700,5408739260,19000,19000,19000,19000,82
20240911,142600,5407181260,19010,19020,19020,19010,6
20240911,142500,5407067190,19020,19040,19040,19020,1166
20240911,142400,5384869260,19020,19010,19040,19000,270
20240911,142300,5379735730,19020,19040,19040,19010,787
20240911,142200,5364766650,19040,19050,19050,19030,564
20240911,142100,5354030330,19040,19040,19040,19040,150
20240911,142000,5351174330,19040,19050,19050,19040,166
20240911,141900,5348013530,19050,19050,19050,19050,27
20240911,141800,5347499180,19060,19050,19060,19050,629
20240911,141700,5335511540,19050,19050,19050,19050,170
20240911,141600,5332273040,19040,19050,19050,19040,148
20240911,141500,5329454840,19040,19040,19040,19040,98
20240911,141400,5327588920,19040,19050,19050,19040,137
20240911,141300,5324980420,19040,19040,19040,19040,130
20240911,141200,5322505220,19040,19040,19040,19040,50
20240911,141100,5321553220,19040,19040,19040,19040,107
20240911,141000,5319515940,19040,19040,19040,19040,106
20240911,140900,5317497700,19040,19050,19050,19040,71
20240911,140800,5316145650,19040,19050,19050,19040,26
20240911,140700,5315650520,19040,19060,19060,19040,878
20240911,140600,5298925790,19060,19060,19060,19060,89
20240911,140500,5297229450,19060,19050,19060,19050,407
20240911,140400,5289474840,19050,19050,19050,19050,93
20240911,140300,5287703190,19060,19060,19070,19050,710
20240911,140200,5274170090,19050,19050,19050,19050,549
20240911,140100,5263711640,19050,19060,19060,19050,924
20240911,140000,5246104950,19050,19040,19050,19040,60
20240911,135900,5244962280,19040,19040,19040,19040,141
20240911,135800,5242277640,19040,19050,19050,19040,505
20240911,135700,5232662380,19050,19050,19050,19050,45
20240911,135600,5231805130,19050,19030,19050,19030,150
20240911,135500,5228949820,19030,19020,19030,19020,117
20240911,135400,5226723480,19010,19010,19010,19010,20
20240911,135300,5226343280,19010,19000,19010,19000,302
20240911,135200,5220605120,18980,19000,19000,18980,1952
20240911,135100,5183525790,19010,19020,19030,19010,1006
20240911,135000,5164390310,19020,19030,19030,19010,253
20240911,134900,5159578510,19010,19010,19010,19010,100
20240911,134800,5157677510,19010,19000,19010,19000,196
20240911,134700,5153951700,19000,19000,19000,19000,541
20240911,134600,5143672700,18990,18990,19000,18990,101
20240911,134500,5141754510,19000,18990,19000,18990,990
20240911,134400,5122953750,18990,18990,19000,18980,422
20240911,134300,5114942010,18980,18990,18990,18980,401
20240911,134200,5107327080,19000,18990,19000,18990,173
20240911,134100,5104041110,19000,19040,19040,18980,3189
20240911,134000,5043482660,19050,19050,19050,19000,228
20240911,133900,5039144230,19060,19000,19060,19000,351
20240911,133800,5032471270,19000,19010,19010,19000,2375
20240911,133700,4987345880,19000,19010,19010,19000,433
20240911,133600,4979118560,19020,19020,19030,19010,1526
20240911,133500,4950106220,19030,19050,19050,19030,20
20240911,133400,4949725410,19050,19030,19050,19020,1265
20240911,133300,4925633950,19050,19050,19050,19020,5828
20240911,133200,4814712890,19050,19040,19060,19030,318
20240911,133100,4808657680,19040,19010,19040,19010,2026
20240911,133000,4770109010,19010,19050,19050,19010,2730
20240911,132900,4718168410,19050,19060,19060,19050,254
20240911,132800,4713328630,19070,19060,19070,19060,102
20240911,132700,4711384500,19060,19060,19060,19060,4
20240911,132600,4711308260,19060,19060,19070,19060,5
20240911,132500,4711212950,19070,19070,19070,19070,23
20240911,132400,4710774340,19070,19070,19070,19050,3
20240911,132300,4710717150,19070,19060,19080,19030,942
20240911,132200,4692773190,19080,19080,19080,19060,474
20240911,132100,4683729850,19080,19150,19150,19080,689
20240911,132000,4670566870,19130,19150,19150,19130,93
20240911,131900,4668787760,19140,19150,19150,19140,126
20240911,131800,4666375010,19170,19170,19170,19170,311
20240911,131700,4660413140,19170,19160,19170,19150,609
20240911,131600,4648742860,19150,19150,19160,19150,165
20240911,131500,4645581780,19160,19120,19160,19120,450
20240911,131400,4636975410,19120,19090,19120,19080,1068
20240911,131300,4616577980,19090,19070,19090,19070,100
20240911,131200,4614670860,19070,19070,19070,19070,0
20240911,131100,4614670860,19070,19090,19090,19060,713
20240911,131000,4601072380,19100,19080,19100,19080,162
20240911,130900,4597979030,19090,19070,19090,19070,1105
20240911,130800,4576895530,19060,19050,19060,19050,243
20240911,130700,4572265130,19030,19040,19060,19030,290
20240911,130600,4566740190,19040,19030,19040,19020,101
20240911,130500,4564819140,19050,19060,19060,19050,649
20240911,130400,4552449310,19060,19020,19060,19010,203
20240911,130300,4548589760,19010,19020,19020,19010,500
20240911,130200,4539083340,19020,19020,19020,19010,37
20240911,130100,4538379790,19010,19010,19010,19010,240
20240911,130000,4533817390,19020,19030,19030,19020,532
20240911,125900,4523695800,19030,19080,19080,19030,486
20240911,125800,4514428030,19080,19080,19080,19060,122
20240911,125700,4512101020,19080,19060,19090,19060,115
20240911,125600,4509908020,19040,19030,19040,19020,408
20240911,125500,4502143080,19030,19020,19030,19020,144
20240911,125400,4499402970,19020,19030,19030,19010,33
20240911,125300,4498775450,19030,19040,19040,19010,167
20240911,125200,4495598430,19040,19010,19040,19010,151
20240911,125100,4492727890,19010,19040,19040,19010,362
20240911,125000,4485844260,19030,19030,19030,19030,61
20240911,124900,4484683430,19030,19030,19040,19000,576
20240911,124800,4473730250,19040,19040,19040,19000,111
20240911,124700,4471620540,19000,19030,19040,18990,2009
20240911,124600,4433451330,19040,19050,19060,19010,1033
20240911,124500,4413773480,19050,19010,19060,18990,1092
20240911,124400,4393025010,18990,19030,19030,18990,1406
20240911,124300,4366305140,19040,19040,19040,19030,293
20240911,124200,4360726910,19030,19040,19040,19030,530
20240911,124100,4350637320,19040,19040,19040,19040,897
20240911,124000,4333558440,19040,19020,19040,19020,277
20240911,123900,4328287360,19010,19010,19010,19010,50
20240911,123800,4327336860,19010,19040,19040,19010,284
20240911,123700,4321930310,19040,18990,19040,18990,621
20240911,123600,4310136010,18990,18980,18990,18980,2309
20240911,123500,4266308180,18980,19040,19090,18980,518
20240911,123400,4256464690,18990,18970,19010,18960,467
20240911,123300,4247599290,18970,18990,18990,18960,1045
20240911,123200,4227768870,18990,19020,19020,18980,5029
20240911,123100,4132224590,19020,19040,19050,19020,2193
20240911,123000,4090502390,19030,19060,19060,19030,469
20240911,122900,4081572140,19060,19080,19100,19060,799
20240911,122800,4066325240,19100,19090,19100,19080,303
20240911,122700,4060541360,19090,19090,19090,19090,19
20240911,122600,4060178650,19080,19100,19100,19080,745
20240911,122500,4045962050,19100,19080,19100,19080,375
20240911,122400,4038804000,19030,19030,19030,19030,375
20240911,122300,4031667750,19020,19020,19030,19020,1191
20240911,122200,4009014610,19030,19120,19120,19020,4558
20240911,122100,3922239990,19120,19060,19120,19050,1005
20240911,122000,3903092390,19050,19100,19130,19050,832
20240911,121900,3887231220,19060,19060,19060,19060,278
20240911,121800,3881932540,19060,19130,19130,19060,260
20240911,121700,3876967260,19130,19120,19130,19120,140
20240911,121600,3874289790,19060,19070,19070,19060,63
20240911,121500,3873088990,19050,19130,19130,19050,2311
20240911,121400,3828915240,19130,19150,19180,19130,692
20240911,121300,3815663880,19180,19130,19180,19130,505
20240911,121200,3806002980,19130,19160,19160,19130,143
20240911,121100,3803265530,19160,19170,19170,19160,989
20240911,121000,3784307430,19170,19080,19170,19040,2850
20240911,120900,3729934390,19090,19090,19090,19090,62
20240911,120800,3728750810,19090,19090,19090,19070,493
20240911,120700,3719344860,19090,19080,19090,19080,262
20240911,120600,3714345860,19090,19120,19120,19090,507
20240911,120500,3704667200,19080,19130,19130,19080,66
20240911,120400,3703406720,19070,19020,19070,19020,1039
20240911,120300,3683636840,19020,19010,19020,19010,1284
20240911,120200,3659219610,19020,19020,19020,19000,4062
20240911,120100,3581985520,19020,19100,19100,19020,4650
20240911,120000,3493378910,19100,19180,19180,19100,861
20240911,115900,3476932940,19100,19170,19180,19100,1326
20240911,115800,3451544830,19160,19150,19160,19150,240
20240911,115700,3446947630,19090,19150,19150,19090,1188
20240911,115600,3424250330,19160,19160,19160,19100,1421
20240911,115500,3397104400,19160,19120,19160,19120,14
20240911,115400,3396836600,19110,19180,19180,19110,1487
20240911,115300,3368390270,19200,19180,19200,19180,128
20240911,115200,3365934230,19200,19200,19200,19160,205
20240911,115100,3362001000,19200,19160,19200,19160,185
20240911,115000,3358453970,19140,19160,19160,19130,1041
20240911,114900,3338533190,19140,19160,19160,19130,1653
20240911,114800,3306889840,19160,19210,19220,19160,367
20240911,114700,3299854040,19150,19150,19150,19150,7
20240911,114600,3299719990,19140,19240,19240,19130,201
20240911,114500,3295872840,19240,19000,19250,18990,37797
20240911,114400,2577655200,19000,19100,19100,19000,13793
20240911,114300,2315171600,19100,19100,19100,19090,9046
20240911,114200,2142401240,19100,19100,19100,19090,3588
20240911,114100,2073871250,19100,19300,19300,19090,9650
20240911,114000,1889061020,19300,19320,19320,19300,109
20240911,113900,1886957200,19330,19330,19330,19330,2
20240911,113800,1886918540,19310,19290,19310,19290,487
20240911,113700,1877523050,19290,19290,19290,19280,76
20240911,113600,1876057020,19290,19280,19290,19250,708
20240911,113500,1862409970,19280,19220,19280,19220,2205
20240911,113400,1819985050,19220,19220,19220,19210,10
20240911,113300,1819792870,19220,19220,19220,19180,535
20240911,113200,1809520380,19190,19190,19190,19190,11
20240911,113100,1809309290,19180,19200,19200,19180,566
20240911,113000,1798442690,19200,19180,19200,19170,600
20240911,112900,1786925370,19170,19180,19230,19170,1221
20240911,112800,1763517040,19180,19200,19230,19180,1599
20240911,112700,1732839650,19200,19220,19230,19200,1230
20240911,112600,1709214600,19230,19220,19230,19220,95
20240911,112500,1707388550,19210,19230,19230,19210,8
20240911,112400,1707234850,19210,19240,19240,19200,519
20240911,112300,1697265300,19240,19270,19270,19240,337
20240911,112200,1690781390,19270,19260,19270,19250,600
20240911,112100,1679229700,19240,19200,19260,19200,151
20240911,112000,1676328440,19200,19230,19230,19200,1232
20240911,111900,1652658540,19240,19260,19270,19240,185
20240911,111800,1649095890,19260,19250,19260,19230,383
20240911,111700,1641727750,19240,19250,19250,19240,48
20240911,111600,1640803880,19270,19240,19270,19230,396
20240911,111500,1633186440,19240,19240,19240,19240,5
20240911,111400,1633090240,19230,19280,19290,19230,550
20240911,111300,1622490720,19260,19260,19260,19260,0
20240911,111200,1622490720,19260,19290,19290,19260,15
20240911,111100,1622201670,19260,19310,19310,19260,721
20240911,111000,1608292970,19310,19310,19310,19310,139
20240911,110900,1605608880,19320,19320,19320,19320,1
20240911,110800,1605589560,19320,19310,19320,19310,21
20240911,110700,1605184040,19310,19350,19350,19310,17
20240911,110600,1604855170,19350,19320,19350,19300,246
20240911,110500,1600105420,19350,19350,19350,19310,285
20240911,110400,1594593310,19350,19350,19350,19350,312
20240911,110300,1588556110,19300,19300,19300,19300,307
20240911,110200,1582631010,19290,19300,19300,19290,15
20240911,110100,1582341560,19290,19290,19290,19290,73
20240911,110000,1580933390,19270,19220,19270,19220,641
20240911,105900,1568588060,19210,19210,19210,19210,59
20240911,105800,1567454670,19190,19210,19210,19190,580
20240911,105700,1556319620,19210,19210,19210,19210,0
20240911,105600,1556319620,19210,19210,19210,19210,14
20240911,105500,1556050680,19210,19230,19270,19210,1131
20240911,105400,1534313600,19220,19220,19220,19220,19
20240911,105300,1533948420,19190,19210,19220,19190,952
20240911,105200,1515671580,19200,19210,19210,19200,787
20240911,105100,1500559560,19210,19270,19270,19210,2225
20240911,105000,1457783890,19250,19270,19270,19250,1251
20240911,104900,1433693290,19260,19270,19290,19260,152
20240911,104800,1430762090,19270,19270,19270,19270,637
20240911,104700,1418487100,19270,19270,19280,19270,291
20240911,104600,1412878720,19250,19260,19260,19250,202
20240911,104500,1408989080,19260,19280,19300,19260,1090
20240911,104400,1387979630,19280,19200,19280,19200,264
20240911,104300,1382902330,19190,19140,19190,19140,798
20240911,104200,1367603720,19110,19120,19170,19110,1406
20240911,104100,1340697790,19110,19140,19140,19110,421
20240911,104000,1332644030,19140,19100,19150,19090,1251
20240911,103900,1308702110,19100,19110,19130,19100,3434
20240911,103800,1243100050,19050,19290,19290,19050,1408
20240911,103700,1216082330,19250,19380,19380,19250,635
20240911,103600,1203790210,19380,19400,19400,19310,270
20240911,103500,1198557940,19390,19400,19400,19390,71
20240911,103400,1197180570,19540,19390,19540,19150,736
20240911,103300,1182927570,19390,19610,19610,19010,7990
20240911,103200,1027358290,19610,19640,19640,19610,2419
20240911,103100,979912630,19640,19640,19640,19640,0
20240911,103000,979912630,19640,19650,19650,19640,149
20240911,102900,976984800,19650,19650,19650,19650,1
20240911,102800,976965150,19630,19630,19670,19630,73
20240911,102700,975531920,19630,19630,19670,19630,231
20240911,102600,970996990,19630,19640,19640,19630,173
20240911,102500,967600950,19630,19630,19630,19630,11
20240911,102400,967385020,19670,19650,19670,19620,496
20240911,102300,957645310,19650,19610,19650,19610,356
20240911,102200,950655380,19610,19650,19650,19610,2108
20240911,102100,909288640,19660,19700,19720,19650,970
20240911,102000,890202760,19720,19720,19720,19710,84
20240911,101900,888546810,19710,19710,19720,19710,12
20240911,101800,888310280,19710,19710,19710,19710,131
20240911,101700,885728270,19710,19710,19710,19710,41
20240911,101600,884920160,19710,19690,19710,19690,246
20240911,101500,880073080,19690,19710,19710,19690,130
20240911,101400,877510880,19710,19670,19710,19660,900
20240911,101300,859815780,19670,19620,19670,19620,131
20240911,101200,857239960,19620,19680,19680,19620,4741
20240911,101100,764104590,19680,19750,19750,19680,2078
20240911,101000,723160590,19750,19750,19750,19750,2
20240911,100900,723121090,19740,19740,19740,19740,38
20240911,100800,722370970,19720,19750,19750,19720,947
20240911,100700,703681350,19750,19770,19770,19750,300
20240911,100600,697754450,19770,19770,19770,19750,742
20240911,100500,683088790,19780,19790,19790,19780,1548
20240911,100400,652459700,19780,19810,19810,19780,96
20240911,100300,650560300,19780,19780,19780,19780,0
20240911,100200,650560300,19780,19800,19820,19780,524
20240911,100100,640192320,19800,19840,19840,19800,1003
20240911,100000,620313500,19830,19830,19830,19830,10
20240911,095900,620115200,19830,19840,19850,19830,106
20240911,095800,618012020,19840,19830,19840,19830,78
20240911,095700,616465130,19800,19840,19840,19800,1310
20240911,095600,590506250,19840,19820,19840,19820,178
20240911,095500,586976770,19820,19820,19820,19820,1
20240911,095400,586956950,19800,19800,19800,19800,263
20240911,095300,581749550,19800,19800,19800,19790,339
20240911,095200,575039000,19790,19830,19840,19790,1406
20240911,095100,547188450,19830,19900,19900,19830,1313
20240911,095000,521105250,19900,19920,19920,19900,990
20240911,094900,501400190,19920,19930,19930,19920,33
20240911,094800,500742790,19920,19920,19920,19920,0
20240911,094700,500742790,19920,19950,19950,19920,203
20240911,094600,496697000,19930,19990,19990,19920,493
20240911,094500,486866130,19990,19990,19990,19990,14
20240911,094400,486586270,19950,19940,19950,19940,27
20240911,094300,486047640,19940,19990,19990,19940,106
20240911,094200,483932410,19990,19980,19990,19950,638
20240911,094100,471200150,19980,19980,19980,19980,9
20240911,094000,471020330,20000,20000,20050,20000,74
20240911,093900,469540280,20000,20050,20050,20000,236
20240911,093800,464810730,20050,19970,20050,19970,1306
20240911,093700,438705310,19970,19970,19980,19970,381
20240911,093600,431096710,19970,19950,19970,19940,129
20240911,093500,428522830,19950,19950,19960,19950,397
20240911,093400,420601950,19940,19940,19950,19940,568
20240911,093300,409275960,19950,19950,19950,19950,72
20240911,093200,407839560,19940,19940,19940,19940,0
20240911,093100,407839560,19940,19940,19960,19940,738
20240911,093000,393122850,19940,19950,19960,19940,546
20240911,092900,382233010,19930,19930,19930,19910,257
20240911,092800,377111400,19930,19930,19930,19920,36
20240911,092700,376393960,19930,19930,19930,19930,80
20240911,092600,374799560,19930,19940,19940,19930,70
20240911,092500,373403870,19940,19940,19940,19940,40
20240911,092400,372606270,19940,19940,19940,19940,37
20240911,092300,371868490,19940,19940,19950,19940,133
20240911,092200,369216460,19930,19920,19940,19920,1087
20240911,092100,347556050,19920,19860,19920,19860,160
20240911,092000,344371490,19860,19850,19860,19850,15
20240911,091900,344073710,19850,19890,19920,19850,1069
20240911,091800,322817730,19860,19860,19890,19860,177
20240911,091700,319302420,19900,19910,19910,19900,47
20240911,091600,318366890,19910,19910,19920,19900,141
20240911,091500,315559600,19910,19940,19940,19910,115
20240911,091400,313266560,19950,19910,19960,19850,1179
20240911,091300,289788680,19950,19950,19950,19920,416
20240911,091200,281499650,19950,19950,19960,19930,912
20240911,091100,263304250,19960,19990,19990,19960,287
20240911,091000,257575460,19980,19990,19990,19980,156
20240911,090900,254457550,20000,19990,20000,19990,709
20240911,090800,240277640,20000,19910,20000,19910,1674
20240911,090700,206823810,19910,19920,19980,19910,422
20240911,090600,198418640,19910,19900,19910,19900,604
20240911,090500,186398820,19900,19950,19950,19900,730
20240911,090400,171853280,19950,19950,19950,19950,1062
20240911,090300,150666380,19940,19980,20000,19940,3355
20240911,090200,83615490,19980,19980,19980,19930,2595
20240911,090100,31789060,20000,19970,20000,19970,138
20240911,090000,29032750,19970,20000,20000,19950,1451