KissMeData/323280/min/candle-20240905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,210700,33311209660,16560,16560,16560,16560,12827
20240905,210600,33311209660,16560,16560,16560,16560,0
20240905,210500,33311209660,16560,16560,16560,16560,0
20240905,210400,33311209660,16560,16560,16560,16560,0
20240905,210300,33311209660,16560,16560,16560,16560,0
20240905,210200,33311209660,16560,16560,16560,16560,0
20240905,210100,33311209660,16560,16560,16560,16560,0
20240905,210000,33311209660,16560,16560,16560,16560,0
20240905,205900,33311209660,16560,16560,16560,16560,0
20240905,205800,33311209660,16560,16560,16560,16560,0
20240905,205700,33311209660,16560,16560,16560,16560,0
20240905,205600,33311209660,16560,16560,16560,16560,0
20240905,205500,33311209660,16560,16560,16560,16560,0
20240905,205400,33311209660,16560,16560,16560,16560,0
20240905,205300,33311209660,16560,16560,16560,16560,0
20240905,205200,33311209660,16560,16560,16560,16560,0
20240905,205100,33311209660,16560,16560,16560,16560,0
20240905,205000,33311209660,16560,16560,16560,16560,0
20240905,204900,33311209660,16560,16560,16560,16560,0
20240905,204800,33311209660,16560,16560,16560,16560,0
20240905,204700,33311209660,16560,16560,16560,16560,0
20240905,204600,33311209660,16560,16560,16560,16560,0
20240905,204500,33311209660,16560,16560,16560,16560,0
20240905,204400,33311209660,16560,16560,16560,16560,0
20240905,204300,33311209660,16560,16560,16560,16560,0
20240905,204200,33311209660,16560,16560,16560,16560,0
20240905,204100,33311209660,16560,16560,16560,16560,0
20240905,204000,33311209660,16560,16560,16560,16560,0
20240905,203900,33311209660,16560,16560,16560,16560,0
20240905,203800,33311209660,16560,16560,16560,16560,0
20240905,203700,33311209660,16560,16560,16560,16560,12827
20240905,203600,33311209660,16560,16560,16560,16560,0
20240905,203500,33311209660,16560,16560,16560,16560,0
20240905,203400,33311209660,16560,16560,16560,16560,0
20240905,203300,33311209660,16560,16560,16560,16560,0
20240905,203200,33311209660,16560,16560,16560,16560,0
20240905,203100,33311209660,16560,16560,16560,16560,0
20240905,203000,33311209660,16560,16560,16560,16560,0
20240905,202900,33311209660,16560,16560,16560,16560,0
20240905,202800,33311209660,16560,16560,16560,16560,0
20240905,202700,33311209660,16560,16560,16560,16560,0
20240905,202600,33311209660,16560,16560,16560,16560,0
20240905,202500,33311209660,16560,16560,16560,16560,0
20240905,202400,33311209660,16560,16560,16560,16560,0
20240905,202300,33311209660,16560,16560,16560,16560,0
20240905,202200,33311209660,16560,16560,16560,16560,0
20240905,202100,33311209660,16560,16560,16560,16560,0
20240905,202000,33311209660,16560,16560,16560,16560,0
20240905,201900,33311209660,16560,16560,16560,16560,0
20240905,201800,33311209660,16560,16560,16560,16560,0
20240905,201700,33311209660,16560,16560,16560,16560,0
20240905,201600,33311209660,16560,16560,16560,16560,0
20240905,201500,33311209660,16560,16560,16560,16560,0
20240905,201400,33311209660,16560,16560,16560,16560,0
20240905,201300,33311209660,16560,16560,16560,16560,0
20240905,201200,33311209660,16560,16560,16560,16560,0
20240905,201100,33311209660,16560,16560,16560,16560,0
20240905,201000,33311209660,16560,16560,16560,16560,0
20240905,200900,33311209660,16560,16560,16560,16560,0
20240905,200800,33311209660,16560,16560,16560,16560,0
20240905,200700,33311209660,16560,16560,16560,16560,12827
20240905,200600,33311209660,16560,16560,16560,16560,0
20240905,200500,33311209660,16560,16560,16560,16560,0
20240905,200400,33311209660,16560,16560,16560,16560,0
20240905,200300,33311209660,16560,16560,16560,16560,0
20240905,200200,33311209660,16560,16560,16560,16560,0
20240905,200100,33311209660,16560,16560,16560,16560,0
20240905,200000,33311209660,16560,16560,16560,16560,0
20240905,195900,33311209660,16560,16560,16560,16560,0
20240905,195800,33311209660,16560,16560,16560,16560,0
20240905,195700,33311209660,16560,16560,16560,16560,0
20240905,195600,33311209660,16560,16560,16560,16560,0
20240905,195500,33311209660,16560,16560,16560,16560,0
20240905,195400,33311209660,16560,16560,16560,16560,0
20240905,195300,33311209660,16560,16560,16560,16560,0
20240905,195200,33311209660,16560,16560,16560,16560,0
20240905,195100,33311209660,16560,16560,16560,16560,0
20240905,195000,33311209660,16560,16560,16560,16560,0
20240905,194900,33311209660,16560,16560,16560,16560,0
20240905,194800,33311209660,16560,16560,16560,16560,0
20240905,194700,33311209660,16560,16560,16560,16560,0
20240905,194600,33311209660,16560,16560,16560,16560,0
20240905,194500,33311209660,16560,16560,16560,16560,0
20240905,194400,33311209660,16560,16560,16560,16560,0
20240905,194300,33311209660,16560,16560,16560,16560,0
20240905,194200,33311209660,16560,16560,16560,16560,0
20240905,194100,33311209660,16560,16560,16560,16560,0
20240905,194000,33311209660,16560,16560,16560,16560,0
20240905,193900,33311209660,16560,16560,16560,16560,0
20240905,193800,33311209660,16560,16560,16560,16560,0
20240905,193700,33311209660,16560,16560,16560,16560,12827
20240905,193600,33311209660,16560,16560,16560,16560,0
20240905,193500,33311209660,16560,16560,16560,16560,0
20240905,193400,33311209660,16560,16560,16560,16560,0
20240905,193300,33311209660,16560,16560,16560,16560,0
20240905,193200,33311209660,16560,16560,16560,16560,0
20240905,193100,33311209660,16560,16560,16560,16560,0
20240905,193000,33311209660,16560,16560,16560,16560,0
20240905,192900,33311209660,16560,16560,16560,16560,0
20240905,192800,33311209660,16560,16560,16560,16560,0
20240905,192700,33311209660,16560,16560,16560,16560,0
20240905,192600,33311209660,16560,16560,16560,16560,0
20240905,192500,33311209660,16560,16560,16560,16560,0
20240905,192400,33311209660,16560,16560,16560,16560,0
20240905,192300,33311209660,16560,16560,16560,16560,0
20240905,192200,33311209660,16560,16560,16560,16560,0
20240905,192100,33311209660,16560,16560,16560,16560,0
20240905,192000,33311209660,16560,16560,16560,16560,0
20240905,191900,33311209660,16560,16560,16560,16560,0
20240905,191800,33311209660,16560,16560,16560,16560,0
20240905,191700,33311209660,16560,16560,16560,16560,0
20240905,191600,33311209660,16560,16560,16560,16560,0
20240905,191500,33311209660,16560,16560,16560,16560,0
20240905,191400,33311209660,16560,16560,16560,16560,0
20240905,191300,33311209660,16560,16560,16560,16560,0
20240905,191200,33311209660,16560,16560,16560,16560,0
20240905,191100,33311209660,16560,16560,16560,16560,0
20240905,191000,33311209660,16560,16560,16560,16560,0
20240905,190900,33311209660,16560,16560,16560,16560,0
20240905,190800,33311209660,16560,16560,16560,16560,0
20240905,190700,33311209660,16560,16560,16560,16560,12827
20240905,190600,33311209660,16560,16560,16560,16560,0
20240905,190500,33311209660,16560,16560,16560,16560,0
20240905,190400,33311209660,16560,16560,16560,16560,0
20240905,190300,33311209660,16560,16560,16560,16560,0
20240905,190200,33311209660,16560,16560,16560,16560,0
20240905,190100,33311209660,16560,16560,16560,16560,0
20240905,190000,33311209660,16560,16560,16560,16560,0
20240905,185900,33311209660,16560,16560,16560,16560,0
20240905,185800,33311209660,16560,16560,16560,16560,0
20240905,185700,33311209660,16560,16560,16560,16560,0
20240905,185600,33311209660,16560,16560,16560,16560,0
20240905,185500,33311209660,16560,16560,16560,16560,0
20240905,185400,33311209660,16560,16560,16560,16560,0
20240905,185300,33311209660,16560,16560,16560,16560,0
20240905,185200,33311209660,16560,16560,16560,16560,0
20240905,185100,33311209660,16560,16560,16560,16560,0
20240905,185000,33311209660,16560,16560,16560,16560,0
20240905,184900,33311209660,16560,16560,16560,16560,0
20240905,184800,33311209660,16560,16560,16560,16560,0
20240905,184700,33311209660,16560,16560,16560,16560,0
20240905,184600,33311209660,16560,16560,16560,16560,0
20240905,184500,33311209660,16560,16560,16560,16560,0
20240905,184400,33311209660,16560,16560,16560,16560,0
20240905,184300,33311209660,16560,16560,16560,16560,0
20240905,184200,33311209660,16560,16560,16560,16560,0
20240905,184100,33311209660,16560,16560,16560,16560,0
20240905,184000,33311209660,16560,16560,16560,16560,0
20240905,183900,33311209660,16560,16560,16560,16560,0
20240905,183800,33311209660,16560,16560,16560,16560,0
20240905,183700,33311209660,16560,16560,16560,16560,12827
20240905,183600,33311209660,16560,16560,16560,16560,0
20240905,183500,33311209660,16560,16560,16560,16560,0
20240905,183400,33311209660,16560,16560,16560,16560,0
20240905,183300,33311209660,16560,16560,16560,16560,0
20240905,183200,33311209660,16560,16560,16560,16560,0
20240905,183100,33311209660,16560,16560,16560,16560,0
20240905,183000,33311209660,16560,16560,16560,16560,0
20240905,182900,33311209660,16560,16560,16560,16560,0
20240905,182800,33311209660,16560,16560,16560,16560,0
20240905,182700,33311209660,16560,16560,16560,16560,0
20240905,182600,33311209660,16560,16560,16560,16560,0
20240905,182500,33311209660,16560,16560,16560,16560,0
20240905,182400,33311209660,16560,16560,16560,16560,0
20240905,182300,33311209660,16560,16560,16560,16560,0
20240905,182200,33311209660,16560,16560,16560,16560,0
20240905,182100,33311209660,16560,16560,16560,16560,0
20240905,182000,33311209660,16560,16560,16560,16560,0
20240905,181900,33311209660,16560,16560,16560,16560,0
20240905,181800,33311209660,16560,16560,16560,16560,0
20240905,181700,33311209660,16560,16560,16560,16560,0
20240905,181600,33311209660,16560,16560,16560,16560,0
20240905,181500,33311209660,16560,16560,16560,16560,0
20240905,181400,33311209660,16560,16560,16560,16560,0
20240905,181300,33311209660,16560,16560,16560,16560,0
20240905,181200,33311209660,16560,16560,16560,16560,0
20240905,181100,33311209660,16560,16560,16560,16560,0
20240905,181000,33311209660,16560,16560,16560,16560,0
20240905,180900,33311209660,16560,16560,16560,16560,0
20240905,180800,33311209660,16560,16560,16560,16560,0
20240905,180700,33311209660,16560,16560,16560,16560,12827
20240905,180600,33311209660,16560,16560,16560,16560,0
20240905,180500,33311209660,16560,16560,16560,16560,0
20240905,180400,33311209660,16560,16560,16560,16560,0
20240905,180300,33311209660,16560,16560,16560,16560,0
20240905,180200,33311209660,16560,16560,16560,16560,0
20240905,180100,33311209660,16560,16560,16560,16560,0
20240905,180000,33311209660,16560,16560,16560,16560,0
20240905,175900,33311209660,16560,16560,16560,16560,0
20240905,175800,33311209660,16560,16560,16560,16560,0
20240905,175700,33311209660,16560,16560,16560,16560,0
20240905,175600,33311209660,16560,16560,16560,16560,0
20240905,175500,33311209660,16560,16560,16560,16560,0
20240905,175400,33311209660,16560,16560,16560,16560,0
20240905,175300,33311209660,16560,16560,16560,16560,0
20240905,175200,33311209660,16560,16560,16560,16560,0
20240905,175100,33311209660,16560,16560,16560,16560,0
20240905,175000,33311209660,16560,16560,16560,16560,0
20240905,174900,33311209660,16560,16560,16560,16560,0
20240905,174800,33311209660,16560,16560,16560,16560,0
20240905,174700,33311209660,16560,16560,16560,16560,0
20240905,174600,33311209660,16560,16560,16560,16560,0
20240905,174500,33311209660,16560,16560,16560,16560,0
20240905,174400,33311209660,16560,16560,16560,16560,0
20240905,174300,33311209660,16560,16560,16560,16560,0
20240905,174200,33311209660,16560,16560,16560,16560,0
20240905,174100,33311209660,16560,16560,16560,16560,0
20240905,174000,33311209660,16560,16560,16560,16560,0
20240905,173900,33311209660,16560,16560,16560,16560,0
20240905,173800,33311209660,16560,16560,16560,16560,0
20240905,173700,33311209660,16560,16560,16560,16560,12827
20240905,173600,33311209660,16560,16560,16560,16560,0
20240905,173500,33311209660,16560,16560,16560,16560,0
20240905,173400,33311209660,16560,16560,16560,16560,0
20240905,173300,33311209660,16560,16560,16560,16560,0
20240905,173200,33311209660,16560,16560,16560,16560,0
20240905,173100,33311209660,16560,16560,16560,16560,0
20240905,173000,33311209660,16560,16560,16560,16560,0
20240905,172900,33311209660,16560,16560,16560,16560,0
20240905,172800,33311209660,16560,16560,16560,16560,0
20240905,172700,33311209660,16560,16560,16560,16560,0
20240905,172600,33311209660,16560,16560,16560,16560,0
20240905,172500,33311209660,16560,16560,16560,16560,0
20240905,172400,33311209660,16560,16560,16560,16560,0
20240905,172300,33311209660,16560,16560,16560,16560,0
20240905,172200,33311209660,16560,16560,16560,16560,0
20240905,172100,33311209660,16560,16560,16560,16560,0
20240905,172000,33311209660,16560,16560,16560,16560,0
20240905,171900,33311209660,16560,16560,16560,16560,0
20240905,171800,33311209660,16560,16560,16560,16560,0
20240905,171700,33311209660,16560,16560,16560,16560,0
20240905,171600,33311209660,16560,16560,16560,16560,0
20240905,171500,33311209660,16560,16560,16560,16560,0
20240905,171400,33311209660,16560,16560,16560,16560,0
20240905,171300,33311209660,16560,16560,16560,16560,0
20240905,171200,33311209660,16560,16560,16560,16560,0
20240905,171100,33311209660,16560,16560,16560,16560,0
20240905,171000,33311209660,16560,16560,16560,16560,0
20240905,170900,33311209660,16560,16560,16560,16560,0
20240905,170800,33311209660,16560,16560,16560,16560,0
20240905,170700,33311209660,16560,16560,16560,16560,12827
20240905,170600,33311209660,16560,16560,16560,16560,0
20240905,170500,33311209660,16560,16560,16560,16560,0
20240905,170400,33311209660,16560,16560,16560,16560,0
20240905,170300,33311209660,16560,16560,16560,16560,0
20240905,170200,33311209660,16560,16560,16560,16560,0
20240905,170100,33311209660,16560,16560,16560,16560,0
20240905,170000,33311209660,16560,16560,16560,16560,0
20240905,165900,33311209660,16560,16560,16560,16560,0
20240905,165800,33311209660,16560,16560,16560,16560,0
20240905,165700,33311209660,16560,16560,16560,16560,0
20240905,165600,33311209660,16560,16560,16560,16560,0
20240905,165500,33311209660,16560,16560,16560,16560,0
20240905,165400,33311209660,16560,16560,16560,16560,0
20240905,165300,33311209660,16560,16560,16560,16560,0
20240905,165200,33311209660,16560,16560,16560,16560,0
20240905,165100,33311209660,16560,16560,16560,16560,0
20240905,165000,33311209660,16560,16560,16560,16560,0
20240905,164900,33311209660,16560,16560,16560,16560,0
20240905,164800,33311209660,16560,16560,16560,16560,0
20240905,164700,33311209660,16560,16560,16560,16560,0
20240905,164600,33311209660,16560,16560,16560,16560,0
20240905,164500,33311209660,16560,16560,16560,16560,0
20240905,164400,33311209660,16560,16560,16560,16560,0
20240905,164300,33311209660,16560,16560,16560,16560,0
20240905,164200,33311209660,16560,16560,16560,16560,0
20240905,164100,33311209660,16560,16560,16560,16560,0
20240905,164000,33311209660,16560,16560,16560,16560,0
20240905,163900,33311209660,16560,16560,16560,16560,0
20240905,163800,33311209660,16560,16560,16560,16560,0
20240905,163700,33311209660,16560,16560,16560,16560,12827
20240905,163600,33311209660,16560,16560,16560,16560,0
20240905,163500,33311209660,16560,16560,16560,16560,0
20240905,163400,33311209660,16560,16560,16560,16560,0
20240905,163300,33311209660,16560,16560,16560,16560,0
20240905,163200,33311209660,16560,16560,16560,16560,0
20240905,163100,33311209660,16560,16560,16560,16560,0
20240905,163000,33311209660,16560,16560,16560,16560,0
20240905,162900,33311209660,16560,16560,16560,16560,0
20240905,162800,33311209660,16560,16560,16560,16560,0
20240905,162700,33311209660,16560,16560,16560,16560,0
20240905,162600,33311209660,16560,16560,16560,16560,0
20240905,162500,33311209660,16560,16560,16560,16560,0
20240905,162400,33311209660,16560,16560,16560,16560,0
20240905,162300,33311209660,16560,16560,16560,16560,0
20240905,162200,33311209660,16560,16560,16560,16560,0
20240905,162100,33311209660,16560,16560,16560,16560,0
20240905,162000,33311209660,16560,16560,16560,16560,0
20240905,161900,33311209660,16560,16560,16560,16560,0
20240905,161800,33311209660,16560,16560,16560,16560,0
20240905,161700,33311209660,16560,16560,16560,16560,0
20240905,161600,33311209660,16560,16560,16560,16560,0
20240905,161500,33311209660,16560,16560,16560,16560,0
20240905,161400,33311209660,16560,16560,16560,16560,0
20240905,161300,33311209660,16560,16560,16560,16560,0
20240905,161200,33311209660,16560,16560,16560,16560,0
20240905,161100,33311209660,16560,16560,16560,16560,0
20240905,161000,33311209660,16560,16560,16560,16560,0
20240905,160900,33311209660,16560,16560,16560,16560,0
20240905,160800,33311209660,16560,16560,16560,16560,0
20240905,160700,33311209660,16560,16560,16560,16560,12827
20240905,160600,33311209660,16560,16560,16560,16560,0
20240905,160500,33311209660,16560,16560,16560,16560,0
20240905,160400,33311209660,16560,16560,16560,16560,0
20240905,160300,33311209660,16560,16560,16560,16560,0
20240905,160200,33311209660,16560,16560,16560,16560,0
20240905,160100,33311209660,16560,16560,16560,16560,0
20240905,160000,33311209660,16560,16560,16560,16560,0
20240905,155900,33311209660,16560,16560,16560,16560,0
20240905,155800,33311209660,16560,16560,16560,16560,0
20240905,155700,33311209660,16560,16560,16560,16560,0
20240905,155600,33311209660,16560,16560,16560,16560,0
20240905,155500,33311209660,16560,16560,16560,16560,0
20240905,155400,33311209660,16560,16560,16560,16560,0
20240905,155300,33311209660,16560,16560,16560,16560,0
20240905,155200,33311209660,16560,16560,16560,16560,0
20240905,155100,33311209660,16560,16560,16560,16560,0
20240905,155000,33311209660,16560,16560,16560,16560,0
20240905,154900,33311209660,16560,16560,16560,16560,0
20240905,154800,33311209660,16560,16560,16560,16560,0
20240905,154700,33311209660,16560,16560,16560,16560,0
20240905,154600,33311209660,16560,16560,16560,16560,0
20240905,154500,33311209660,16560,16560,16560,16560,0
20240905,154400,33311209660,16560,16560,16560,16560,0
20240905,154300,33311209660,16560,16560,16560,16560,0
20240905,154200,33311209660,16560,16560,16560,16560,0
20240905,154100,33311209660,16560,16560,16560,16560,0
20240905,154000,33311209660,16560,16560,16560,16560,0
20240905,153900,33311209660,16560,16560,16560,16560,0
20240905,153800,33311209660,16560,16560,16560,16560,0
20240905,153700,33311209660,16560,16560,16560,16560,12827
20240905,153600,33311209660,16560,16560,16560,16560,0
20240905,153500,33311209660,16560,16560,16560,16560,0
20240905,153400,33311209660,16560,16560,16560,16560,0
20240905,153300,33311209660,16560,16560,16560,16560,0
20240905,153200,33311209660,16560,16560,16560,16560,0
20240905,153100,33311209660,16560,16560,16560,16560,0
20240905,153000,33311209660,16560,16560,16560,16560,12827
20240905,152900,33098794540,16550,16550,16550,16550,0
20240905,152800,33098794540,16550,16550,16550,16550,0
20240905,152700,33098794540,16550,16550,16550,16550,0
20240905,152600,33098794540,16550,16550,16550,16550,0
20240905,152500,33098794540,16550,16550,16550,16550,0
20240905,152400,33098794540,16550,16550,16550,16550,0
20240905,152300,33098794540,16550,16550,16550,16550,0
20240905,152200,33098794540,16550,16550,16550,16550,0
20240905,152100,33098794540,16550,16550,16550,16550,0
20240905,152000,33098794540,16550,16550,16550,16550,0
20240905,151900,33098794540,16550,16550,16560,16500,9932
20240905,151800,32934539280,16510,16490,16540,16470,3432
20240905,151700,32877885000,16490,16490,16500,16460,3101
20240905,151600,32826755620,16470,16400,16470,16390,4125
20240905,151500,32759005450,16400,16420,16440,16380,1895
20240905,151400,32727929130,16420,16430,16440,16400,1477
20240905,151300,32703666540,16430,16440,16490,16400,1625
20240905,151200,32676985210,16420,16380,16420,16340,3256
20240905,151100,32623638070,16340,16410,16420,16330,6092
20240905,151000,32523931850,16410,16470,16470,16410,2632
20240905,150900,32480670850,16470,16500,16500,16450,2261
20240905,150800,32443433600,16500,16460,16510,16430,831
20240905,150700,32429751840,16500,16540,16540,16450,374
20240905,150600,32423587050,16540,16500,16560,16430,1493
20240905,150500,32398982430,16560,16560,16560,16500,1489
20240905,150400,32374383140,16560,16560,16570,16530,922
20240905,150300,32359112960,16560,16580,16580,16530,1514
20240905,150200,32334047850,16580,16540,16590,16540,865
20240905,150100,32319714700,16590,16660,16660,16590,818
20240905,150000,32306130370,16640,16550,16670,16530,2010
20240905,145900,32272790130,16550,16560,16610,16520,1822
20240905,145800,32242638410,16560,16580,16640,16560,4096
20240905,145700,32174650230,16570,16540,16570,16540,768
20240905,145600,32161936840,16570,16570,16630,16540,5989
20240905,145500,32062571730,16570,16450,16570,16450,2329
20240905,145400,32024086330,16400,16400,16490,16390,9266
20240905,145300,31871955420,16400,16450,16490,16400,4093
20240905,145200,31804739310,16450,16420,16500,16400,1541
20240905,145100,31779432300,16420,16510,16510,16410,3724
20240905,145000,31718171590,16510,16530,16530,16450,3698
20240905,144900,31657151760,16540,16530,16570,16450,2458
20240905,144800,31616550620,16530,16490,16530,16480,1229
20240905,144700,31596289720,16460,16520,16520,16460,3246
20240905,144600,31542749730,16520,16520,16570,16520,919
20240905,144500,31527560900,16520,16540,16600,16520,1578
20240905,144400,31501449190,16560,16540,16610,16510,3514
20240905,144300,31443186600,16520,16510,16540,16500,803
20240905,144200,31429927630,16540,16500,16550,16500,1795
20240905,144100,31400293090,16500,16420,16590,16420,1856
20240905,144000,31369677490,16460,16590,16590,16400,7072
20240905,143900,31253132770,16510,16530,16610,16510,1742
20240905,143800,31224352900,16600,16560,16600,16520,6203
20240905,143700,31121630090,16590,16520,16630,16520,1051
20240905,143600,31104238010,16530,16550,16700,16520,10772
20240905,143500,30925197990,16550,16560,16910,16500,14101
20240905,143400,30690926410,16560,16850,16850,16500,20611
20240905,143300,30345795860,16840,16840,16840,16840,0
20240905,143200,30345795860,16840,16840,16840,16840,0
20240905,143100,30345795860,16840,16330,16840,16330,13048
20240905,143000,30129572640,16350,16370,16390,16310,2633
20240905,142900,30086522070,16370,16330,16450,16330,12937
20240905,142800,29874298760,16330,16260,16390,16260,2705
20240905,142700,29830200640,16270,16210,16270,16190,3490
20240905,142600,29773564710,16210,16230,16230,16180,1433
20240905,142500,29750335490,16190,16150,16240,16150,1657
20240905,142400,29723492700,16150,16150,16200,16130,1190
20240905,142300,29704280700,16160,16250,16250,16160,2876
20240905,142200,29657766230,16200,16200,16290,16170,2036
20240905,142100,29624742220,16150,16130,16200,16130,3395
20240905,142000,29569845010,16170,16170,16180,16130,551
20240905,141900,29560942330,16170,16180,16180,16120,1515
20240905,141800,29536488900,16130,16230,16230,16120,2882
20240905,141700,29489920810,16210,16250,16270,16170,1749
20240905,141600,29461555260,16250,16230,16400,16170,13386
20240905,141500,29243843920,16220,16100,16230,16100,8388
20240905,141400,29108167890,16110,16050,16110,16050,1606
20240905,141300,29082321320,16060,16010,16070,16010,5919
20240905,141200,28987405830,16000,15930,16000,15930,4167
20240905,141100,28920892520,15960,15920,15960,15920,394
20240905,141000,28914609940,15920,15940,15940,15920,2923
20240905,140900,28868046310,15930,15890,15970,15880,6153
20240905,140800,28770005060,15890,15860,15890,15860,1322
20240905,140700,28749018020,15870,15820,15870,15820,2051
20240905,140600,28716519730,15820,15780,15820,15750,442
20240905,140500,28709547810,15750,15780,15790,15730,2666
20240905,140400,28667568450,15780,15830,15830,15780,546
20240905,140300,28658952100,15820,15820,15840,15820,474
20240905,140200,28651448170,15840,15780,15840,15730,2935
20240905,140100,28605071340,15780,15730,15800,15730,2373
20240905,140000,28567628790,15730,15730,15760,15690,3069
20240905,135900,28519414590,15740,15770,15780,15730,1309
20240905,135800,28498797730,15800,15830,15860,15770,4827
20240905,135700,28422523000,15830,15820,15870,15820,360
20240905,135600,28416817970,15820,15850,15850,15820,437
20240905,135500,28409897150,15840,15860,15880,15840,398
20240905,135400,28403583920,15890,15890,15890,15860,796
20240905,135300,28390936080,15900,15910,15920,15900,425
20240905,135200,28384174760,15910,15910,15920,15890,624
20240905,135100,28374249050,15910,15930,15940,15890,373
20240905,135000,28368307740,15930,15820,15930,15800,2571
20240905,134900,28327438040,15800,15830,15830,15800,840
20240905,134800,28314155770,15870,15870,15870,15870,332
20240905,134700,28308886930,15890,15860,15890,15830,1126
20240905,134600,28291032310,15890,15920,15920,15870,81
20240905,134500,28289745970,15900,15920,15950,15900,1561
20240905,134400,28264914310,15910,15850,15920,15810,2247
20240905,134300,28229259780,15860,15810,15870,15790,2738
20240905,134200,28185992620,15840,15860,15860,15810,157
20240905,134100,28183506130,15870,15860,15870,15860,93
20240905,134000,28182030920,15870,15790,15870,15770,2327
20240905,133900,28145287880,15800,15820,15850,15800,1468
20240905,133800,28122087500,15820,15830,15890,15810,2601
20240905,133700,28080918260,15900,15830,15910,15830,336
20240905,133600,28075583120,15830,15880,15900,15830,1062
20240905,133500,28058728900,15820,15900,15970,15820,2140
20240905,133400,28024746640,15970,15940,15980,15900,953
20240905,133300,28009549680,15940,15840,15940,15800,691
20240905,133200,27998595000,15800,15860,15870,15800,434
20240905,133100,27991713040,15860,15890,15890,15800,760
20240905,133000,27979681890,15890,15850,15890,15800,1599
20240905,132900,27954362360,15860,15830,15860,15810,1343
20240905,132800,27933093180,15870,15880,15880,15870,467
20240905,132700,27925679390,15820,15750,15820,15730,1285
20240905,132600,27905428460,15760,15790,15790,15740,477
20240905,132500,27897904490,15800,15790,16020,15740,2566
20240905,132400,27857209360,15790,15760,15790,15720,840
20240905,132300,27843989130,15760,15900,15900,15720,5169
20240905,132200,27762235400,15890,15950,15950,15870,4410
20240905,132100,27692043610,15960,16060,16060,15960,1024
20240905,132000,27675678130,16070,16060,16070,15950,7452
20240905,131900,27556353370,16070,15990,16110,15990,1933
20240905,131800,27525357940,15990,16010,16120,15990,7638
20240905,131700,27402660260,16040,16000,16040,16000,2130
20240905,131600,27368511760,16000,15970,16040,15940,2528
20240905,131500,27328047480,16050,15940,16090,15940,9162
20240905,131400,27181284060,15970,15950,15970,15910,2551
20240905,131300,27140622170,15870,15850,15960,15820,3851
20240905,131200,27079424560,15850,15750,15850,15750,2249
20240905,131100,27043894200,15740,15740,15750,15720,902
20240905,131000,27029693460,15740,15710,15740,15710,309
20240905,130900,27024832770,15750,15690,15770,15690,1361
20240905,130800,27003443150,15680,15710,15710,15660,1578
20240905,130700,26978668570,15710,15710,15800,15700,2031
20240905,130600,26946765240,15720,15700,15800,15650,4314
20240905,130500,26879011330,15670,15740,15790,15660,1491
20240905,130400,26855552770,15660,15660,15740,15660,877
20240905,130300,26841799840,15660,15660,15660,15620,929
20240905,130200,26827259090,15680,15660,15690,15590,9904
20240905,130100,26672476940,15590,15540,15700,15520,5408
20240905,130000,26587971640,15620,15700,15700,15520,3658
20240905,125900,26530862180,15700,15710,15730,15700,1575
20240905,125800,26506132040,15710,15740,15740,15710,3217
20240905,125700,26455526270,15740,15810,15860,15710,4102
20240905,125600,26390874340,15820,15750,15880,15700,2875
20240905,125500,26345529510,15750,15640,15750,15640,558
20240905,125400,26336781080,15640,15900,15900,15600,9067
20240905,125300,26193786680,15900,15850,15910,15850,7972
20240905,125200,26067135360,15880,15770,15880,15760,12320
20240905,125100,25871776310,15760,15780,15790,15750,1212
20240905,125000,25852664700,15790,15780,15830,15780,5665
20240905,124900,25763147940,15790,15700,15790,15700,7618
20240905,124800,25643143350,15700,15680,15700,15650,692
20240905,124700,25632283680,15680,15710,15730,15680,6684
20240905,124600,25527271130,15720,15690,15720,15650,3935
20240905,124500,25465500360,15700,15730,15740,15610,10252
20240905,124400,25304616630,15730,15690,15740,15620,5647
20240905,124300,25215902810,15690,15610,15710,15610,8481
20240905,124200,25082901390,15600,15550,15600,15530,4758
20240905,124100,25008795990,15550,15390,15550,15380,12007
20240905,124000,24823048850,15390,15350,15390,15350,727
20240905,123900,24811867900,15380,15390,15390,15340,674
20240905,123800,24801504790,15390,15380,15390,15380,796
20240905,123700,24789258480,15400,15400,15400,15380,3206
20240905,123600,24739942580,15410,15350,15410,15340,2829
20240905,123500,24696419860,15340,15330,15340,15300,1279
20240905,123400,24676828110,15340,15340,15350,15300,2425
20240905,123300,24639705950,15330,15360,15390,15320,282
20240905,123200,24635378630,15390,15350,15390,15290,5266
20240905,123100,24554488050,15350,15360,15380,15350,1089
20240905,123000,24537767130,15400,15350,15410,15350,820
20240905,122900,24525154530,15350,15310,15420,15310,5931
20240905,122800,24433928810,15310,15280,15310,15270,2212
20240905,122700,24400119310,15270,15330,15330,15220,5048
20240905,122600,24323154790,15340,15210,15340,15210,1770
20240905,122500,24296115730,15210,15190,15280,15190,1820
20240905,122400,24268380480,15190,15200,15240,15190,2078
20240905,122300,24236792220,15220,15210,15250,15190,9655
20240905,122200,24089861640,15200,15180,15250,15170,2665
20240905,122100,24049354980,15170,15130,15180,15080,6849
20240905,122000,23945691020,15130,15100,15150,15060,2408
20240905,121900,23909336340,15140,15130,15160,15080,9452
20240905,121800,23766542000,15160,15180,15200,15140,3367
20240905,121700,23715496890,15200,15200,15200,15180,1305
20240905,121600,23695663010,15170,15160,15220,15160,6030
20240905,121500,23604091890,15150,15150,15200,15140,3339
20240905,121400,23553495320,15140,15230,15230,15140,14549
20240905,121300,23332648970,15240,15260,15260,15230,5157
20240905,121200,23253990440,15310,15260,15310,15260,629
20240905,121100,23244388550,15260,15270,15270,15260,7539
20240905,121000,23129297710,15270,15320,15370,15270,2072
20240905,120900,23097575430,15360,15360,15370,15320,879
20240905,120800,23084075050,15370,15380,15450,15370,2040
20240905,120700,23052698610,15370,15340,15500,15340,5447
20240905,120600,22968545450,15350,15280,15350,15270,1150
20240905,120500,22950966930,15280,15300,15310,15270,3432
20240905,120400,22898481020,15290,15270,15290,15220,4571
20240905,120300,22828663040,15270,15200,15280,15190,4736
20240905,120200,22756519860,15200,15300,15300,15200,10891
20240905,120100,22590799260,15250,15350,15360,15250,11272
20240905,120000,22418513700,15360,15450,15450,15360,2287
20240905,115900,22383315990,15450,15450,15450,15430,692
20240905,115800,22372632850,15450,15450,15460,15430,1122
20240905,115700,22355300170,15460,15370,15460,15360,4504
20240905,115600,22285927480,15350,15370,15380,15340,735
20240905,115500,22274642740,15370,15320,15370,15320,2439
20240905,115400,22237242580,15320,15290,15330,15280,1613
20240905,115300,22212578480,15290,15350,15350,15290,2102
20240905,115200,22180400120,15350,15370,15370,15320,556
20240905,115100,22171869570,15380,15280,15380,15270,1499
20240905,115000,22148917450,15310,15270,15310,15270,1840
20240905,114900,22120760220,15310,15310,15360,15270,2761
20240905,114800,22078517000,15310,15320,15320,15310,1596
20240905,114700,22054076630,15370,15320,15370,15310,2149
20240905,114600,22021161810,15310,15380,15380,15300,5768
20240905,114500,21932726540,15380,15410,15430,15370,7113
20240905,114400,21823255100,15440,15440,15440,15390,1530
20240905,114300,21799702060,15390,15360,15450,15360,1480
20240905,114200,21776925470,15360,15390,15390,15360,2125
20240905,114100,21744257870,15370,15360,15390,15360,391
20240905,114000,21738246540,15360,15340,15400,15340,2508
20240905,113900,21699754210,15340,15330,15340,15330,667
20240905,113800,21689529040,15330,15340,15340,15300,1727
20240905,113700,21663067450,15340,15360,15360,15300,1781
20240905,113600,21635793670,15360,15360,15360,15270,7972
20240905,113500,21513750380,15320,15400,15400,15320,6740
20240905,113400,21410339440,15390,15530,15550,15380,10145
20240905,113300,21253678120,15550,15620,15620,15440,3335
20240905,113200,21201813820,15620,15370,15650,15360,17641
20240905,113100,20928480860,15370,15360,15420,15360,4336
20240905,113000,20861839710,15360,15420,15440,15340,8494
20240905,112900,20731292740,15400,15440,15440,15350,4465
20240905,112800,20662485610,15440,15430,15530,15420,3280
20240905,112700,20611778390,15430,15470,15570,15410,8691
20240905,112600,20477030100,15470,15320,15470,15290,16139
20240905,112500,20228585280,15290,15170,15340,15160,8481
20240905,112400,20099147340,15160,15160,15280,15100,19871
20240905,112300,19797911060,15170,15350,15350,15150,12536
20240905,112200,19606821630,15350,15340,15400,15330,8982
20240905,112100,19468777640,15360,15230,15400,15230,31508
20240905,112000,18986118770,15240,15310,15310,15240,11510
20240905,111900,18809988190,15310,15310,15310,15310,0
20240905,111800,18809988190,15310,15330,15400,15310,12659
20240905,111700,18616076070,15310,15400,15460,15310,26216
20240905,111600,18213960670,15450,15460,15490,15340,15474
20240905,111500,17975256710,15480,15510,15530,15470,3345
20240905,111400,17923425050,15500,15470,15550,15450,10955
20240905,111300,17753919960,15470,15600,15600,15450,8793
20240905,111200,17617350700,15610,15640,15680,15600,9786
20240905,111100,17464519110,15650,15720,15720,15600,3324
20240905,111000,17412506450,15720,15590,15760,15540,9526
20240905,110900,17263775500,15590,15530,15590,15520,3040
20240905,110800,17216527960,15540,15600,15600,15510,4213
20240905,110700,17151051490,15600,15550,15600,15530,9343
20240905,110600,17005482820,15540,15540,15650,15470,19016
20240905,110500,16710190400,15530,15560,15600,15510,9170
20240905,110400,16567640830,15570,15690,15770,15560,14235
20240905,110300,16344699700,15700,15860,15860,15600,18552
20240905,110200,16052958040,15890,15890,15910,15850,4622
20240905,110100,15979595030,15860,15870,15890,15850,2746
20240905,110000,15936005340,15870,15800,16000,15740,6372
20240905,105900,15835298150,15800,15860,15890,15720,9968
20240905,105800,15677797490,15860,15880,15910,15850,4803
20240905,105700,15601511590,15850,15810,15890,15800,7861
20240905,105600,15476989680,15810,15750,15860,15630,13455
20240905,105500,15264674630,15660,15920,15920,15640,12149
20240905,105400,15072415690,15900,15910,16020,15900,16247
20240905,105300,14813043070,15870,15970,16000,15870,7750
20240905,105200,14689620790,15960,15880,16230,15510,25362
20240905,105100,14287235470,15830,16190,16200,15720,36792
20240905,105000,13700219760,16200,16300,16300,16200,12706
20240905,104900,13493814090,16320,16360,16360,16260,21484
20240905,104800,13143539320,16370,16360,16370,16350,2903
20240905,104700,13096049810,16360,16370,16390,16360,3670
20240905,104600,13035965400,16380,16420,16440,16370,5530
20240905,104500,12945281570,16420,16430,16430,16410,4089
20240905,104400,12878147850,16470,16480,16480,16370,2266
20240905,104300,12840936560,16480,16450,16500,16370,8563
20240905,104200,12700391010,16450,16610,16620,16450,10887
20240905,104100,12520419340,16620,16610,16640,16600,1849
20240905,104000,12489707410,16610,16660,16700,16570,13089
20240905,103900,12272381710,16670,16740,16760,16660,7570
20240905,103800,12145894600,16750,16740,16800,16730,1274
20240905,103700,12124552270,16760,16860,16860,16740,4205
20240905,103600,12053928470,16870,16830,16880,16830,1465
20240905,103500,12029221750,16870,16850,17050,16790,3261
20240905,103400,11973970880,16850,16770,16850,16760,2853
20240905,103300,11926097110,16760,16750,16770,16720,2101
20240905,103200,11890910930,16740,16680,16770,16680,1799
20240905,103100,11860813950,16680,16670,16740,16620,643
20240905,103000,11850070010,16670,16590,16670,16510,3371
20240905,102900,11794224890,16590,16660,16660,16580,5432
20240905,102800,11703976130,16650,16770,16790,16650,5803
20240905,102700,11607060690,16770,16750,16790,16730,605
20240905,102600,11596923210,16740,16790,16790,16740,2122
20240905,102500,11561354000,16790,16750,16790,16740,2176
20240905,102400,11524909310,16750,16730,16770,16660,6082
20240905,102300,11423237730,16730,16850,16850,16730,7005
20240905,102200,11305578710,16850,16850,16860,16830,3315
20240905,102100,11249742660,16860,16900,16900,16850,3148
20240905,102000,11196631450,16890,16990,17010,16890,5825
20240905,101900,11098033350,17000,17010,17010,17000,143
20240905,101800,11095601360,17010,16920,17010,16920,2674
20240905,101700,11050246560,16920,16940,16960,16920,1251
20240905,101600,11029069490,16960,16960,16970,16920,2988
20240905,101500,10978439300,16960,17000,17000,16950,7305
20240905,101400,10854293580,17000,17060,17060,17000,5947
20240905,101300,10753107510,17050,17080,17080,17050,4459
20240905,101200,10677055070,17080,17110,17140,17060,5600
20240905,101100,10581334060,17140,17150,17150,17110,571
20240905,101000,10571555170,17110,17150,17150,17100,535
20240905,100900,10562399300,17150,17140,17150,17080,727
20240905,100800,10549947540,17140,17090,17140,17050,3423
20240905,100700,10491485440,17050,17090,17120,17050,4818
20240905,100600,10409246230,17120,17150,17150,17060,2196
20240905,100500,10371736300,17160,17050,17160,17050,2772
20240905,100400,10324407980,17050,17080,17080,17050,3948
20240905,100300,10257044860,17080,17270,17270,17080,6266
20240905,100200,10149681610,17270,17190,17280,17190,1779
20240905,100100,10119018920,17190,17310,17310,17150,3743
20240905,100000,10054680010,17220,17190,17220,17160,1240
20240905,095900,10033353260,17150,17160,17190,17150,2532
20240905,095800,9989883870,17200,17200,17220,17100,4617
20240905,095700,9910676490,17190,17130,17200,17120,4015
20240905,095600,9841837270,17150,17240,17270,17130,6473
20240905,095500,9730509250,17240,17320,17330,17230,4336
20240905,095400,9655628080,17290,17290,17310,17270,6450
20240905,095300,9544131090,17290,17370,17380,17280,7859
20240905,095200,9407891160,17380,17450,17480,17380,6749
20240905,095100,9290388730,17490,17470,17540,17450,469
20240905,095000,9282199970,17460,17550,17550,17460,2223
20240905,094900,9243333640,17500,17630,17630,17500,4596
20240905,094800,9162547360,17630,17580,17650,17570,1639
20240905,094700,9133683820,17580,17480,17580,17480,1553
20240905,094600,9106456460,17480,17470,17510,17470,695
20240905,094500,9094299510,17470,17560,17560,17470,2184
20240905,094400,9056026620,17560,17520,17560,17520,951
20240905,094300,9039357740,17520,17460,17520,17410,5349
20240905,094200,8945891750,17460,17400,17480,17390,1723
20240905,094100,8915895030,17410,17470,17490,17390,2549
20240905,094000,8871377030,17470,17460,17470,17370,4965
20240905,093900,8784904280,17370,17470,17470,17370,3977
20240905,093800,8715655240,17450,17540,17610,17450,4172
20240905,093700,8642484960,17500,17440,17530,17400,4522
20240905,093600,8563655860,17440,17540,17550,17440,9362
20240905,093500,8399858230,17540,17580,17630,17540,3709
20240905,093400,8334686220,17570,17660,17660,17570,3570
20240905,093300,8271810770,17670,17520,17670,17520,4008
20240905,093200,8201323640,17520,17620,17690,17490,10632
20240905,093100,8014829740,17620,17590,17820,17590,3824
20240905,093000,7947283910,17590,17820,17900,17470,20392
20240905,092900,7587794020,17830,17750,17970,17720,6750
20240905,092800,7467228310,17750,17730,17800,17670,13341
20240905,092700,7230740340,17720,18000,18000,17620,16085
20240905,092600,6944424140,18000,18030,18050,17950,4911
20240905,092500,6855984950,18030,17910,18030,17890,5515
20240905,092400,6756899050,17890,18180,18190,17860,12586
20240905,092300,6530852070,18170,18020,18270,17870,17830
20240905,092200,6208953890,18020,18110,18370,18010,34932
20240905,092100,5573175870,18110,17820,18190,17820,40601
20240905,092000,4842738950,17840,17850,17880,17780,7286
20240905,091900,4712823430,17850,17650,17900,17620,7746
20240905,091800,4574896450,17650,17830,17930,17620,14121
20240905,091700,4323442080,17910,17810,17950,17700,19977
20240905,091600,3966162940,17770,17820,17900,17760,19493
20240905,091500,3618396170,17850,17450,17850,17410,42660
20240905,091400,2863261540,17450,17410,17460,17400,5824
20240905,091300,2761684420,17410,17380,17500,17320,10072
20240905,091200,2586514740,17380,17500,17520,17370,6372
20240905,091100,2475256030,17520,17540,17650,17420,23716
20240905,091000,2059230820,17540,17330,17570,17300,19549
20240905,090900,1717946710,17410,17380,17470,17300,17442
20240905,090800,1414595440,17400,16910,17400,16900,19050
20240905,090700,1087347750,16920,16840,17000,16840,3423
20240905,090600,1029323860,16800,16740,16810,16740,1760
20240905,090500,999845880,16740,16830,16930,16740,11387
20240905,090400,808360780,16820,16670,16830,16600,7099
20240905,090300,689655400,16690,16800,16800,16690,8752
20240905,090200,543292980,16800,16840,16850,16700,4028
20240905,090100,475683950,16800,17000,17140,16730,12890
20240905,090000,257036950,16950,17010,17060,16920,15118