KissMeData/337930/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,210900,3115392190,9250,9250,9250,9250,6541
20240909,210800,3115392190,9250,9250,9250,9250,0
20240909,210700,3115392190,9250,9250,9250,9250,0
20240909,210600,3115392190,9250,9250,9250,9250,0
20240909,210500,3115392190,9250,9250,9250,9250,0
20240909,210400,3115392190,9250,9250,9250,9250,0
20240909,210300,3115392190,9250,9250,9250,9250,0
20240909,210200,3115392190,9250,9250,9250,9250,0
20240909,210100,3115392190,9250,9250,9250,9250,0
20240909,210000,3115392190,9250,9250,9250,9250,0
20240909,205900,3115392190,9250,9250,9250,9250,0
20240909,205800,3115392190,9250,9250,9250,9250,0
20240909,205700,3115392190,9250,9250,9250,9250,0
20240909,205600,3115392190,9250,9250,9250,9250,0
20240909,205500,3115392190,9250,9250,9250,9250,0
20240909,205400,3115392190,9250,9250,9250,9250,0
20240909,205300,3115392190,9250,9250,9250,9250,0
20240909,205200,3115392190,9250,9250,9250,9250,0
20240909,205100,3115392190,9250,9250,9250,9250,0
20240909,205000,3115392190,9250,9250,9250,9250,0
20240909,204900,3115392190,9250,9250,9250,9250,0
20240909,204800,3115392190,9250,9250,9250,9250,0
20240909,204700,3115392190,9250,9250,9250,9250,0
20240909,204600,3115392190,9250,9250,9250,9250,0
20240909,204500,3115392190,9250,9250,9250,9250,0
20240909,204400,3115392190,9250,9250,9250,9250,0
20240909,204300,3115392190,9250,9250,9250,9250,0
20240909,204200,3115392190,9250,9250,9250,9250,0
20240909,204100,3115392190,9250,9250,9250,9250,0
20240909,204000,3115392190,9250,9250,9250,9250,0
20240909,203900,3115392190,9250,9250,9250,9250,6541
20240909,203800,3115392190,9250,9250,9250,9250,0
20240909,203700,3115392190,9250,9250,9250,9250,0
20240909,203600,3115392190,9250,9250,9250,9250,0
20240909,203500,3115392190,9250,9250,9250,9250,0
20240909,203400,3115392190,9250,9250,9250,9250,0
20240909,203300,3115392190,9250,9250,9250,9250,0
20240909,203200,3115392190,9250,9250,9250,9250,0
20240909,203100,3115392190,9250,9250,9250,9250,0
20240909,203000,3115392190,9250,9250,9250,9250,0
20240909,202900,3115392190,9250,9250,9250,9250,0
20240909,202800,3115392190,9250,9250,9250,9250,0
20240909,202700,3115392190,9250,9250,9250,9250,0
20240909,202600,3115392190,9250,9250,9250,9250,0
20240909,202500,3115392190,9250,9250,9250,9250,0
20240909,202400,3115392190,9250,9250,9250,9250,0
20240909,202300,3115392190,9250,9250,9250,9250,0
20240909,202200,3115392190,9250,9250,9250,9250,0
20240909,202100,3115392190,9250,9250,9250,9250,0
20240909,202000,3115392190,9250,9250,9250,9250,0
20240909,201900,3115392190,9250,9250,9250,9250,0
20240909,201800,3115392190,9250,9250,9250,9250,0
20240909,201700,3115392190,9250,9250,9250,9250,0
20240909,201600,3115392190,9250,9250,9250,9250,0
20240909,201500,3115392190,9250,9250,9250,9250,0
20240909,201400,3115392190,9250,9250,9250,9250,0
20240909,201300,3115392190,9250,9250,9250,9250,0
20240909,201200,3115392190,9250,9250,9250,9250,0
20240909,201100,3115392190,9250,9250,9250,9250,0
20240909,201000,3115392190,9250,9250,9250,9250,0
20240909,200900,3115392190,9250,9250,9250,9250,6541
20240909,200800,3115392190,9250,9250,9250,9250,0
20240909,200700,3115392190,9250,9250,9250,9250,0
20240909,200600,3115392190,9250,9250,9250,9250,0
20240909,200500,3115392190,9250,9250,9250,9250,0
20240909,200400,3115392190,9250,9250,9250,9250,0
20240909,200300,3115392190,9250,9250,9250,9250,0
20240909,200200,3115392190,9250,9250,9250,9250,0
20240909,200100,3115392190,9250,9250,9250,9250,0
20240909,200000,3115392190,9250,9250,9250,9250,0
20240909,195900,3115392190,9250,9250,9250,9250,0
20240909,195800,3115392190,9250,9250,9250,9250,0
20240909,195700,3115392190,9250,9250,9250,9250,0
20240909,195600,3115392190,9250,9250,9250,9250,0
20240909,195500,3115392190,9250,9250,9250,9250,0
20240909,195400,3115392190,9250,9250,9250,9250,0
20240909,195300,3115392190,9250,9250,9250,9250,0
20240909,195200,3115392190,9250,9250,9250,9250,0
20240909,195100,3115392190,9250,9250,9250,9250,0
20240909,195000,3115392190,9250,9250,9250,9250,0
20240909,194900,3115392190,9250,9250,9250,9250,0
20240909,194800,3115392190,9250,9250,9250,9250,0
20240909,194700,3115392190,9250,9250,9250,9250,0
20240909,194600,3115392190,9250,9250,9250,9250,0
20240909,194500,3115392190,9250,9250,9250,9250,0
20240909,194400,3115392190,9250,9250,9250,9250,0
20240909,194300,3115392190,9250,9250,9250,9250,0
20240909,194200,3115392190,9250,9250,9250,9250,0
20240909,194100,3115392190,9250,9250,9250,9250,0
20240909,194000,3115392190,9250,9250,9250,9250,0
20240909,193900,3115392190,9250,9250,9250,9250,6541
20240909,193800,3115392190,9250,9250,9250,9250,0
20240909,193700,3115392190,9250,9250,9250,9250,0
20240909,193600,3115392190,9250,9250,9250,9250,0
20240909,193500,3115392190,9250,9250,9250,9250,0
20240909,193400,3115392190,9250,9250,9250,9250,0
20240909,193300,3115392190,9250,9250,9250,9250,0
20240909,193200,3115392190,9250,9250,9250,9250,0
20240909,193100,3115392190,9250,9250,9250,9250,0
20240909,193000,3115392190,9250,9250,9250,9250,0
20240909,192900,3115392190,9250,9250,9250,9250,0
20240909,192800,3115392190,9250,9250,9250,9250,0
20240909,192700,3115392190,9250,9250,9250,9250,0
20240909,192600,3115392190,9250,9250,9250,9250,0
20240909,192500,3115392190,9250,9250,9250,9250,0
20240909,192400,3115392190,9250,9250,9250,9250,0
20240909,192300,3115392190,9250,9250,9250,9250,0
20240909,192200,3115392190,9250,9250,9250,9250,0
20240909,192100,3115392190,9250,9250,9250,9250,0
20240909,192000,3115392190,9250,9250,9250,9250,0
20240909,191900,3115392190,9250,9250,9250,9250,0
20240909,191800,3115392190,9250,9250,9250,9250,0
20240909,191700,3115392190,9250,9250,9250,9250,0
20240909,191600,3115392190,9250,9250,9250,9250,0
20240909,191500,3115392190,9250,9250,9250,9250,0
20240909,191400,3115392190,9250,9250,9250,9250,0
20240909,191300,3115392190,9250,9250,9250,9250,0
20240909,191200,3115392190,9250,9250,9250,9250,0
20240909,191100,3115392190,9250,9250,9250,9250,0
20240909,191000,3115392190,9250,9250,9250,9250,0
20240909,190900,3115392190,9250,9250,9250,9250,6541
20240909,190800,3115392190,9250,9250,9250,9250,0
20240909,190700,3115392190,9250,9250,9250,9250,0
20240909,190600,3115392190,9250,9250,9250,9250,0
20240909,190500,3115392190,9250,9250,9250,9250,0
20240909,190400,3115392190,9250,9250,9250,9250,0
20240909,190300,3115392190,9250,9250,9250,9250,0
20240909,190200,3115392190,9250,9250,9250,9250,0
20240909,190100,3115392190,9250,9250,9250,9250,0
20240909,190000,3115392190,9250,9250,9250,9250,0
20240909,185900,3115392190,9250,9250,9250,9250,0
20240909,185800,3115392190,9250,9250,9250,9250,0
20240909,185700,3115392190,9250,9250,9250,9250,0
20240909,185600,3115392190,9250,9250,9250,9250,0
20240909,185500,3115392190,9250,9250,9250,9250,0
20240909,185400,3115392190,9250,9250,9250,9250,0
20240909,185300,3115392190,9250,9250,9250,9250,0
20240909,185200,3115392190,9250,9250,9250,9250,0
20240909,185100,3115392190,9250,9250,9250,9250,0
20240909,185000,3115392190,9250,9250,9250,9250,0
20240909,184900,3115392190,9250,9250,9250,9250,0
20240909,184800,3115392190,9250,9250,9250,9250,0
20240909,184700,3115392190,9250,9250,9250,9250,0
20240909,184600,3115392190,9250,9250,9250,9250,0
20240909,184500,3115392190,9250,9250,9250,9250,0
20240909,184400,3115392190,9250,9250,9250,9250,0
20240909,184300,3115392190,9250,9250,9250,9250,0
20240909,184200,3115392190,9250,9250,9250,9250,0
20240909,184100,3115392190,9250,9250,9250,9250,0
20240909,184000,3115392190,9250,9250,9250,9250,0
20240909,183900,3115392190,9250,9250,9250,9250,6541
20240909,183800,3115392190,9250,9250,9250,9250,0
20240909,183700,3115392190,9250,9250,9250,9250,0
20240909,183600,3115392190,9250,9250,9250,9250,0
20240909,183500,3115392190,9250,9250,9250,9250,0
20240909,183400,3115392190,9250,9250,9250,9250,0
20240909,183300,3115392190,9250,9250,9250,9250,0
20240909,183200,3115392190,9250,9250,9250,9250,0
20240909,183100,3115392190,9250,9250,9250,9250,0
20240909,183000,3115392190,9250,9250,9250,9250,0
20240909,182900,3115392190,9250,9250,9250,9250,0
20240909,182800,3115392190,9250,9250,9250,9250,0
20240909,182700,3115392190,9250,9250,9250,9250,0
20240909,182600,3115392190,9250,9250,9250,9250,0
20240909,182500,3115392190,9250,9250,9250,9250,0
20240909,182400,3115392190,9250,9250,9250,9250,0
20240909,182300,3115392190,9250,9250,9250,9250,0
20240909,182200,3115392190,9250,9250,9250,9250,0
20240909,182100,3115392190,9250,9250,9250,9250,0
20240909,182000,3115392190,9250,9250,9250,9250,0
20240909,181900,3115392190,9250,9250,9250,9250,0
20240909,181800,3115392190,9250,9250,9250,9250,0
20240909,181700,3115392190,9250,9250,9250,9250,0
20240909,181600,3115392190,9250,9250,9250,9250,0
20240909,181500,3115392190,9250,9250,9250,9250,0
20240909,181400,3115392190,9250,9250,9250,9250,0
20240909,181300,3115392190,9250,9250,9250,9250,0
20240909,181200,3115392190,9250,9250,9250,9250,0
20240909,181100,3115392190,9250,9250,9250,9250,0
20240909,181000,3115392190,9250,9250,9250,9250,0
20240909,180900,3115392190,9250,9250,9250,9250,6541
20240909,180800,3115392190,9250,9250,9250,9250,0
20240909,180700,3115392190,9250,9250,9250,9250,0
20240909,180600,3115392190,9250,9250,9250,9250,0
20240909,180500,3115392190,9250,9250,9250,9250,0
20240909,180400,3115392190,9250,9250,9250,9250,0
20240909,180300,3115392190,9250,9250,9250,9250,0
20240909,180200,3115392190,9250,9250,9250,9250,0
20240909,180100,3115392190,9250,9250,9250,9250,0
20240909,180000,3115392190,9250,9250,9250,9250,0
20240909,175900,3115392190,9250,9250,9250,9250,0
20240909,175800,3115392190,9250,9250,9250,9250,0
20240909,175700,3115392190,9250,9250,9250,9250,0
20240909,175600,3115392190,9250,9250,9250,9250,0
20240909,175500,3115392190,9250,9250,9250,9250,0
20240909,175400,3115392190,9250,9250,9250,9250,0
20240909,175300,3115392190,9250,9250,9250,9250,0
20240909,175200,3115392190,9250,9250,9250,9250,0
20240909,175100,3115392190,9250,9250,9250,9250,0
20240909,175000,3115392190,9250,9250,9250,9250,0
20240909,174900,3115392190,9250,9250,9250,9250,0
20240909,174800,3115392190,9250,9250,9250,9250,0
20240909,174700,3115392190,9250,9250,9250,9250,0
20240909,174600,3115392190,9250,9250,9250,9250,0
20240909,174500,3115392190,9250,9250,9250,9250,0
20240909,174400,3115392190,9250,9250,9250,9250,0
20240909,174300,3115392190,9250,9250,9250,9250,0
20240909,174200,3115392190,9250,9250,9250,9250,0
20240909,174100,3115392190,9250,9250,9250,9250,0
20240909,174000,3115392190,9250,9250,9250,9250,0
20240909,173900,3115392190,9250,9250,9250,9250,6541
20240909,173800,3115392190,9250,9250,9250,9250,0
20240909,173700,3115392190,9250,9250,9250,9250,0
20240909,173600,3115392190,9250,9250,9250,9250,0
20240909,173500,3115392190,9250,9250,9250,9250,0
20240909,173400,3115392190,9250,9250,9250,9250,0
20240909,173300,3115392190,9250,9250,9250,9250,0
20240909,173200,3115392190,9250,9250,9250,9250,0
20240909,173100,3115392190,9250,9250,9250,9250,0
20240909,173000,3115392190,9250,9250,9250,9250,0
20240909,172900,3115392190,9250,9250,9250,9250,0
20240909,172800,3115392190,9250,9250,9250,9250,0
20240909,172700,3115392190,9250,9250,9250,9250,0
20240909,172600,3115392190,9250,9250,9250,9250,0
20240909,172500,3115392190,9250,9250,9250,9250,0
20240909,172400,3115392190,9250,9250,9250,9250,0
20240909,172300,3115392190,9250,9250,9250,9250,0
20240909,172200,3115392190,9250,9250,9250,9250,0
20240909,172100,3115392190,9250,9250,9250,9250,0
20240909,172000,3115392190,9250,9250,9250,9250,0
20240909,171900,3115392190,9250,9250,9250,9250,0
20240909,171800,3115392190,9250,9250,9250,9250,0
20240909,171700,3115392190,9250,9250,9250,9250,0
20240909,171600,3115392190,9250,9250,9250,9250,0
20240909,171500,3115392190,9250,9250,9250,9250,0
20240909,171400,3115392190,9250,9250,9250,9250,0
20240909,171300,3115392190,9250,9250,9250,9250,0
20240909,171200,3115392190,9250,9250,9250,9250,0
20240909,171100,3115392190,9250,9250,9250,9250,0
20240909,171000,3115392190,9250,9250,9250,9250,0
20240909,170900,3115392190,9250,9250,9250,9250,6541
20240909,170800,3115392190,9250,9250,9250,9250,0
20240909,170700,3115392190,9250,9250,9250,9250,0
20240909,170600,3115392190,9250,9250,9250,9250,0
20240909,170500,3115392190,9250,9250,9250,9250,0
20240909,170400,3115392190,9250,9250,9250,9250,0
20240909,170300,3115392190,9250,9250,9250,9250,0
20240909,170200,3115392190,9250,9250,9250,9250,0
20240909,170100,3115392190,9250,9250,9250,9250,0
20240909,170000,3115392190,9250,9250,9250,9250,0
20240909,165900,3115392190,9250,9250,9250,9250,0
20240909,165800,3115392190,9250,9250,9250,9250,0
20240909,165700,3115392190,9250,9250,9250,9250,0
20240909,165600,3115392190,9250,9250,9250,9250,0
20240909,165500,3115392190,9250,9250,9250,9250,0
20240909,165400,3115392190,9250,9250,9250,9250,0
20240909,165300,3115392190,9250,9250,9250,9250,0
20240909,165200,3115392190,9250,9250,9250,9250,0
20240909,165100,3115392190,9250,9250,9250,9250,0
20240909,165000,3115392190,9250,9250,9250,9250,0
20240909,164900,3115392190,9250,9250,9250,9250,0
20240909,164800,3115392190,9250,9250,9250,9250,0
20240909,164700,3115392190,9250,9250,9250,9250,0
20240909,164600,3115392190,9250,9250,9250,9250,0
20240909,164500,3115392190,9250,9250,9250,9250,0
20240909,164400,3115392190,9250,9250,9250,9250,0
20240909,164300,3115392190,9250,9250,9250,9250,0
20240909,164200,3115392190,9250,9250,9250,9250,0
20240909,164100,3115392190,9250,9250,9250,9250,0
20240909,164000,3115392190,9250,9250,9250,9250,0
20240909,163900,3115392190,9250,9250,9250,9250,6541
20240909,163800,3115392190,9250,9250,9250,9250,0
20240909,163700,3115392190,9250,9250,9250,9250,0
20240909,163600,3115392190,9250,9250,9250,9250,0
20240909,163500,3115392190,9250,9250,9250,9250,0
20240909,163400,3115392190,9250,9250,9250,9250,0
20240909,163300,3115392190,9250,9250,9250,9250,0
20240909,163200,3115392190,9250,9250,9250,9250,0
20240909,163100,3115392190,9250,9250,9250,9250,0
20240909,163000,3115392190,9250,9250,9250,9250,0
20240909,162900,3115392190,9250,9250,9250,9250,0
20240909,162800,3115392190,9250,9250,9250,9250,0
20240909,162700,3115392190,9250,9250,9250,9250,0
20240909,162600,3115392190,9250,9250,9250,9250,0
20240909,162500,3115392190,9250,9250,9250,9250,0
20240909,162400,3115392190,9250,9250,9250,9250,0
20240909,162300,3115392190,9250,9250,9250,9250,0
20240909,162200,3115392190,9250,9250,9250,9250,0
20240909,162100,3115392190,9250,9250,9250,9250,0
20240909,162000,3115392190,9250,9250,9250,9250,0
20240909,161900,3115392190,9250,9250,9250,9250,0
20240909,161800,3115392190,9250,9250,9250,9250,0
20240909,161700,3115392190,9250,9250,9250,9250,0
20240909,161600,3115392190,9250,9250,9250,9250,0
20240909,161500,3115392190,9250,9250,9250,9250,0
20240909,161400,3115392190,9250,9250,9250,9250,0
20240909,161300,3115392190,9250,9250,9250,9250,0
20240909,161200,3115392190,9250,9250,9250,9250,0
20240909,161100,3115392190,9250,9250,9250,9250,0
20240909,161000,3115392190,9250,9250,9250,9250,0
20240909,160900,3115392190,9250,9250,9250,9250,6541
20240909,160800,3115392190,9250,9250,9250,9250,0
20240909,160700,3115392190,9250,9250,9250,9250,0
20240909,160600,3115392190,9250,9250,9250,9250,0
20240909,160500,3115392190,9250,9250,9250,9250,0
20240909,160400,3115392190,9250,9250,9250,9250,0
20240909,160300,3115392190,9250,9250,9250,9250,0
20240909,160200,3115392190,9250,9250,9250,9250,0
20240909,160100,3115392190,9250,9250,9250,9250,0
20240909,160000,3115392190,9250,9250,9250,9250,0
20240909,155900,3115392190,9250,9250,9250,9250,0
20240909,155800,3115392190,9250,9250,9250,9250,0
20240909,155700,3115392190,9250,9250,9250,9250,0
20240909,155600,3115392190,9250,9250,9250,9250,0
20240909,155500,3115392190,9250,9250,9250,9250,0
20240909,155400,3115392190,9250,9250,9250,9250,0
20240909,155300,3115392190,9250,9250,9250,9250,0
20240909,155200,3115392190,9250,9250,9250,9250,0
20240909,155100,3115392190,9250,9250,9250,9250,0
20240909,155000,3115392190,9250,9250,9250,9250,0
20240909,154900,3115392190,9250,9250,9250,9250,0
20240909,154800,3115392190,9250,9250,9250,9250,0
20240909,154700,3115392190,9250,9250,9250,9250,0
20240909,154600,3115392190,9250,9250,9250,9250,0
20240909,154500,3115392190,9250,9250,9250,9250,0
20240909,154400,3115392190,9250,9250,9250,9250,0
20240909,154300,3115392190,9250,9250,9250,9250,0
20240909,154200,3115392190,9250,9250,9250,9250,0
20240909,154100,3115392190,9250,9250,9250,9250,0
20240909,154000,3115392190,9250,9250,9250,9250,0
20240909,153900,3115392190,9250,9250,9250,9250,6541
20240909,153800,3115392190,9250,9250,9250,9250,0
20240909,153700,3115392190,9250,9250,9250,9250,0
20240909,153600,3115392190,9250,9250,9250,9250,0
20240909,153500,3115392190,9250,9250,9250,9250,0
20240909,153400,3115392190,9250,9250,9250,9250,0
20240909,153300,3115392190,9250,9250,9250,9250,0
20240909,153200,3115392190,9250,9250,9250,9250,0
20240909,153100,3115392190,9250,9250,9250,9250,0
20240909,153000,3115392190,9250,9250,9250,9250,6541
20240909,152900,3054887940,9310,9310,9310,9310,0
20240909,152800,3054887940,9310,9310,9310,9310,0
20240909,152700,3054887940,9310,9310,9310,9310,0
20240909,152600,3054887940,9310,9310,9310,9310,0
20240909,152500,3054887940,9310,9310,9310,9310,0
20240909,152400,3054887940,9310,9310,9310,9310,0
20240909,152300,3054887940,9310,9310,9310,9310,0
20240909,152200,3054887940,9310,9310,9310,9310,0
20240909,152100,3054887940,9310,9310,9310,9310,0
20240909,152000,3054887940,9310,9310,9310,9310,0
20240909,151900,3054887940,9310,9340,9340,9270,1696
20240909,151800,3039123960,9350,9330,9350,9310,1874
20240909,151700,3021656700,9330,9310,9330,9310,412
20240909,151600,3017820940,9310,9290,9310,9280,564
20240909,151500,3012575420,9270,9310,9310,9270,31
20240909,151400,3012287610,9270,9310,9310,9270,2219
20240909,151300,2991680520,9310,9310,9310,9310,133
20240909,151200,2990442290,9310,9330,9330,9310,1889
20240909,151100,2972848560,9320,9310,9330,9310,205
20240909,151000,2970938110,9330,9310,9360,9310,155
20240909,150900,2969490920,9360,9340,9360,9310,772
20240909,150800,2962294750,9330,9330,9370,9320,12847
20240909,150700,2842022780,9320,9330,9330,9320,520
20240909,150600,2837171280,9330,9310,9330,9310,320
20240909,150500,2834188530,9300,9310,9310,9300,29
20240909,150400,2833918570,9300,9300,9310,9300,98
20240909,150300,2833007090,9300,9290,9300,9290,510
20240909,150200,2828268430,9290,9300,9300,9290,285
20240909,150100,2825618130,9300,9290,9300,9290,1023
20240909,150000,2816114270,9290,9280,9290,9280,361
20240909,145900,2812761200,9290,9300,9300,9290,171
20240909,145800,2811170910,9300,9300,9300,9290,23
20240909,145700,2810957100,9280,9290,9290,9280,605
20240909,145600,2805340740,9300,9300,9300,9290,160
20240909,145500,2803853640,9310,9300,9310,9290,207
20240909,145400,2801928960,9300,9310,9310,9300,6
20240909,145300,2801873110,9300,9290,9310,9290,210
20240909,145200,2799922100,9290,9310,9310,9290,588
20240909,145100,2794452840,9300,9310,9310,9300,26
20240909,145000,2794210940,9300,9290,9310,9280,276
20240909,144900,2791649230,9310,9280,9310,9280,229
20240909,144800,2789523540,9280,9290,9320,9270,754
20240909,144700,2782529400,9320,9310,9330,9280,1030
20240909,144600,2772946870,9300,9330,9330,9290,6625
20240909,144500,2711313390,9330,9340,9340,9320,22
20240909,144400,2711108030,9340,9330,9340,9320,789
20240909,144300,2703746490,9330,9330,9330,9330,9
20240909,144200,2703662520,9330,9320,9330,9310,81
20240909,144100,2702908090,9320,9320,9320,9310,1518
20240909,144000,2688761850,9310,9320,9330,9310,133
20240909,143900,2687522190,9330,9320,9330,9320,5
20240909,143800,2687475570,9330,9320,9340,9320,224
20240909,143700,2685387150,9340,9340,9340,9320,349
20240909,143600,2682132170,9350,9330,9350,9330,195
20240909,143500,2680312750,9340,9350,9350,9310,208
20240909,143400,2678375770,9370,9320,9370,9320,15000
20240909,143300,2537973440,9320,9280,9320,9280,147
20240909,143200,2536608560,9280,9280,9280,9280,3
20240909,143100,2536580720,9280,9280,9280,9280,163
20240909,143000,2535068080,9280,9270,9280,9270,376
20240909,142900,2531580480,9320,9310,9340,9280,1543
20240909,142800,2517237560,9300,9310,9350,9300,1098
20240909,142700,2507020560,9350,9350,9350,9350,0
20240909,142600,2507020560,9350,9300,9350,9300,114
20240909,142500,2505960310,9300,9300,9300,9290,113
20240909,142400,2504909560,9300,9300,9300,9300,990
20240909,142300,2495702560,9300,9300,9300,9300,8
20240909,142200,2495628160,9290,9300,9300,9290,69
20240909,142100,2494986470,9300,9300,9300,9300,20
20240909,142000,2494800470,9290,9300,9300,9290,580
20240909,141900,2489412160,9290,9300,9300,9290,53
20240909,141800,2488919640,9300,9300,9300,9300,96
20240909,141700,2488026840,9300,9300,9300,9290,679
20240909,141600,2481718300,9300,9300,9300,9300,6768
20240909,141500,2418775900,9300,9340,9370,9300,9398
20240909,141400,2331124590,9320,9330,9330,9320,692
20240909,141300,2324669010,9330,9310,9330,9310,526
20240909,141200,2319762490,9300,9330,9330,9300,4585
20240909,141100,2277107390,9330,9320,9330,9320,254
20240909,141000,2274739230,9320,9330,9330,9320,47
20240909,140900,2274300980,9330,9320,9330,9320,82
20240909,140800,2273535970,9320,9320,9320,9320,162
20240909,140700,2272026130,9290,9300,9310,9290,69
20240909,140600,2271384150,9300,9300,9300,9300,25
20240909,140500,2271151650,9290,9280,9290,9280,269
20240909,140400,2268652740,9280,9280,9280,9280,27
20240909,140300,2268402180,9280,9280,9280,9280,76
20240909,140200,2267696900,9280,9280,9280,9280,5
20240909,140100,2267650500,9280,9280,9280,9280,50
20240909,140000,2267186500,9280,9270,9290,9270,389
20240909,135900,2263578450,9280,9280,9280,9280,0
20240909,135800,2263578450,9280,9290,9290,9270,28
20240909,135700,2263318580,9270,9290,9290,9270,1169
20240909,135600,2252469220,9290,9310,9310,9290,108
20240909,135500,2251464540,9300,9310,9310,9300,355
20240909,135400,2248162930,9300,9300,9300,9300,1
20240909,135300,2248153630,9300,9300,9320,9300,1992
20240909,135200,2229621500,9320,9300,9320,9280,443
20240909,135100,2225503790,9300,9300,9330,9300,337
20240909,135000,2222367690,9330,9300,9330,9300,39
20240909,134900,2222004380,9310,9310,9310,9310,149
20240909,134800,2220617190,9310,9310,9310,9310,78
20240909,134700,2219891010,9300,9300,9300,9300,101
20240909,134600,2218951710,9310,9290,9310,9290,11
20240909,134500,2218849410,9310,9270,9310,9270,389
20240909,134400,2215240850,9270,9280,9300,9270,411
20240909,134300,2211429350,9280,9280,9280,9270,226
20240909,134200,2209333130,9280,9300,9300,9280,415
20240909,134100,2205478970,9310,9310,9330,9290,1983
20240909,134000,2187041680,9310,9360,9360,9310,8358
20240909,133900,2109076760,9360,9360,9360,9360,0
20240909,133800,2109076760,9360,9360,9370,9360,318
20240909,133700,2106100020,9370,9360,9370,9360,179
20240909,133600,2104423790,9360,9370,9370,9360,166
20240909,133500,2102869800,9380,9380,9380,9370,20
20240909,133400,2102682230,9360,9380,9380,9360,101
20240909,133300,2101736180,9360,9370,9370,9360,10
20240909,133200,2101642490,9360,9360,9360,9360,3
20240909,133100,2101614410,9370,9380,9380,9370,19
20240909,133000,2101436260,9380,9380,9390,9370,3613
20240909,132900,2067567060,9400,9410,9450,9380,3373
20240909,132800,2035866360,9450,9450,9450,9420,2557
20240909,132700,2011758770,9450,9450,9450,9450,1
20240909,132600,2011749320,9450,9450,9450,9430,83
20240909,132500,2010965060,9450,9430,9450,9420,1435
20240909,132400,1997424290,9430,9430,9430,9410,4142
20240909,132300,1958372030,9430,9430,9430,9400,214
20240909,132200,1956360010,9430,9430,9430,9410,169
20240909,132100,1954766360,9430,9430,9430,9430,14
20240909,132000,1954634340,9430,9420,9430,9370,1230
20240909,131900,1943069180,9420,9420,9420,9420,96
20240909,131800,1942164860,9420,9400,9420,9370,2837
20240909,131700,1915498760,9400,9400,9400,9390,79
20240909,131600,1914756360,9400,9380,9400,9360,2901
20240909,131500,1887511130,9380,9370,9380,9360,1380
20240909,131400,1874567540,9370,9370,9370,9360,88
20240909,131300,1873743080,9370,9380,9380,9370,333
20240909,131200,1870619650,9380,9370,9380,9370,753
20240909,131100,1863563980,9370,9360,9370,9360,78
20240909,131000,1862833310,9350,9350,9350,9350,1020
20240909,130900,1853296310,9360,9350,9360,9350,932
20240909,130800,1844573420,9350,9350,9350,9350,161
20240909,130700,1843068070,9340,9350,9350,9340,5
20240909,130600,1843021330,9360,9350,9360,9350,97
20240909,130500,1842114370,9330,9340,9350,9330,344
20240909,130400,1838904590,9350,9350,9350,9350,68
20240909,130300,1838268790,9360,9360,9360,9360,1
20240909,130200,1838259430,9350,9360,9360,9330,122
20240909,130100,1837118120,9360,9360,9360,9350,41
20240909,130000,1836734550,9360,9340,9360,9340,1690
20240909,125900,1820932360,9350,9350,9350,9350,107
20240909,125800,1819931910,9340,9350,9350,9340,12
20240909,125700,1819819720,9350,9360,9360,9340,851
20240909,125600,1811866710,9360,9360,9360,9360,37
20240909,125500,1811520390,9360,9350,9360,9350,292
20240909,125400,1808789930,9360,9340,9360,9340,625
20240909,125300,1802946820,9340,9330,9340,9330,481
20240909,125200,1798458350,9340,9330,9340,9320,78
20240909,125100,1797730550,9330,9310,9330,9310,106
20240909,125000,1796742990,9330,9330,9330,9320,303
20240909,124900,1793918920,9340,9340,9340,9310,267
20240909,124800,1791431080,9340,9340,9340,9310,172
20240909,124700,1789827830,9340,9340,9340,9340,1
20240909,124600,1789818490,9340,9330,9340,9330,69
20240909,124500,1789174040,9300,9340,9340,9300,651
20240909,124400,1783113170,9330,9330,9330,9330,32
20240909,124300,1782814610,9330,9330,9330,9330,1
20240909,124200,1782805280,9330,9330,9330,9310,1414
20240909,124100,1769631630,9340,9330,9340,9330,112
20240909,124000,1768586550,9340,9340,9340,9340,1
20240909,123900,1768577210,9340,9340,9340,9340,136
20240909,123800,1767306970,9340,9340,9340,9330,79
20240909,123700,1766569710,9340,9330,9340,9320,7
20240909,123600,1766504400,9320,9330,9330,9320,15
20240909,123500,1766364500,9330,9330,9330,9330,1
20240909,123400,1766355170,9330,9320,9350,9320,269
20240909,123300,1763846610,9350,9340,9350,9330,208
20240909,123200,1761904880,9350,9350,9350,9350,50
20240909,123100,1761437380,9350,9350,9350,9330,146
20240909,123000,1760073510,9360,9330,9360,9330,3
20240909,122900,1760045460,9360,9360,9360,9360,0
20240909,122800,1760045460,9360,9350,9360,9330,310
20240909,122700,1757151120,9370,9370,9370,9370,67
20240909,122600,1756523330,9370,9350,9370,9350,609
20240909,122500,1750823790,9350,9330,9350,9330,316
20240909,122400,1747874130,9360,9360,9360,9360,26
20240909,122300,1747630770,9360,9340,9360,9330,391
20240909,122200,1743979430,9360,9350,9360,9330,219
20240909,122100,1741932870,9360,9360,9360,9360,11
20240909,122000,1741829910,9360,9370,9380,9340,860
20240909,121900,1733791170,9380,9380,9380,9380,73
20240909,121800,1733106430,9380,9380,9380,9380,261
20240909,121700,1730658250,9380,9360,9380,9360,707
20240909,121600,1724032720,9380,9380,9380,9380,68
20240909,121500,1723394880,9380,9370,9380,9360,449
20240909,121400,1719187600,9380,9380,9380,9380,1
20240909,121300,1719178220,9370,9370,9370,9370,1316
20240909,121200,1706847300,9370,9370,9370,9370,67
20240909,121100,1706219510,9370,9370,9370,9360,34
20240909,121000,1705901140,9370,9370,9370,9360,44
20240909,120900,1705488880,9370,9370,9370,9360,86
20240909,120800,1704683090,9370,9370,9370,9370,238
20240909,120700,1702453030,9370,9360,9370,9350,1632
20240909,120600,1687172080,9350,9360,9360,9350,154
20240909,120500,1685732170,9360,9360,9360,9360,81
20240909,120400,1684974010,9360,9360,9360,9360,342
20240909,120300,1681772890,9360,9360,9360,9360,173
20240909,120200,1680153610,9360,9360,9360,9350,71
20240909,120100,1679489250,9360,9360,9360,9360,78
20240909,120000,1678759170,9360,9350,9360,9350,7
20240909,115900,1678693690,9360,9350,9360,9350,146
20240909,115800,1677328570,9350,9350,9350,9350,38
20240909,115700,1676973270,9350,9340,9350,9340,212
20240909,115600,1674992100,9350,9350,9350,9340,7
20240909,115500,1674926660,9350,9340,9350,9340,86
20240909,115400,1674123300,9360,9360,9360,9360,0
20240909,115300,1674123300,9360,9340,9360,9330,283
20240909,115200,1671479090,9340,9340,9340,9340,5
20240909,115100,1671432390,9360,9360,9360,9360,12
20240909,115000,1671320070,9360,9350,9360,9350,5
20240909,114900,1671273300,9330,9330,9330,9330,1
20240909,114800,1671263970,9360,9350,9360,9350,1566
20240909,114700,1656610980,9340,9330,9340,9330,498
20240909,114600,1651959700,9340,9330,9340,9330,126
20240909,114500,1650783430,9330,9330,9340,9330,78
20240909,114400,1650055580,9330,9330,9330,9330,55
20240909,114300,1649542430,9340,9340,9340,9340,1
20240909,114200,1649533090,9310,9310,9310,9310,0
20240909,114100,1649533090,9310,9310,9340,9310,13
20240909,114000,1649411730,9340,9340,9340,9340,0
20240909,113900,1649411730,9340,9330,9340,9330,69
20240909,113800,1648767940,9330,9290,9330,9290,185
20240909,113700,1647046350,9310,9310,9310,9300,636
20240909,113600,1641130750,9340,9340,9340,9310,107
20240909,113500,1640134460,9340,9330,9340,9330,89
20240909,113400,1639304070,9330,9320,9330,9320,186
20240909,113300,1637570540,9330,9330,9330,9330,1
20240909,113200,1637561210,9320,9320,9330,9320,40
20240909,113100,1637188400,9340,9330,9340,9320,86
20240909,113000,1636385930,9330,9320,9330,9320,311
20240909,112900,1633487400,9320,9340,9340,9320,126
20240909,112800,1632310660,9340,9340,9340,9340,10
20240909,112700,1632217260,9340,9320,9340,9320,71
20240909,112600,1631554150,9340,9340,9340,9340,1
20240909,112500,1631544810,9340,9340,9340,9340,11
20240909,112400,1631442070,9340,9330,9340,9300,71
20240909,112300,1630779660,9300,9300,9330,9300,344
20240909,112200,1627580410,9330,9310,9330,9300,1118
20240909,112100,1617169910,9330,9330,9330,9330,11
20240909,112000,1617067280,9330,9330,9330,9330,67
20240909,111900,1616442170,9330,9300,9330,9300,508
20240909,111800,1611717740,9330,9330,9350,9300,399
20240909,111700,1608003290,9330,9340,9350,9330,47
20240909,111600,1607563890,9360,9350,9360,9350,75
20240909,111500,1606862630,9350,9340,9350,9340,19
20240909,111400,1606684990,9350,9360,9360,9350,53
20240909,111300,1606188930,9360,9350,9360,9350,607
20240909,111200,1600511970,9350,9350,9350,9310,4
20240909,111100,1600474610,9350,9320,9350,9290,2712
20240909,111000,1575152920,9340,9340,9340,9330,63
20240909,110900,1574564510,9350,9320,9350,9320,192
20240909,110800,1572770710,9350,9340,9350,9320,864
20240909,110700,1564702350,9340,9330,9340,9310,132
20240909,110600,1563469580,9330,9340,9340,9330,193
20240909,110500,1561668170,9340,9340,9340,9340,199
20240909,110400,1559809510,9340,9340,9350,9300,3937
20240909,110300,1523132860,9350,9330,9350,9320,821
20240909,110200,1515465400,9340,9340,9340,9310,1353
20240909,110100,1502854380,9340,9320,9340,9310,410
20240909,110000,1499030980,9340,9350,9350,9320,1362
20240909,105900,1486321260,9350,9330,9350,9330,1164
20240909,105800,1475449220,9320,9310,9320,9310,1122
20240909,105700,1464992780,9310,9320,9320,9300,157
20240909,105600,1463530060,9320,9310,9320,9300,520
20240909,105500,1458688790,9310,9310,9310,9300,896
20240909,105400,1450350710,9310,9300,9310,9300,1288
20240909,105300,1438370470,9300,9300,9300,9270,228
20240909,105200,1436250190,9310,9260,9340,9260,28037
20240909,105100,1176191630,9260,9260,9260,9240,238
20240909,105000,1173987980,9260,9260,9260,9240,689
20240909,104900,1167613520,9260,9250,9260,9250,1071
20240909,104800,1157706660,9240,9250,9250,9240,31
20240909,104700,1157419960,9250,9240,9250,9230,326
20240909,104600,1154408370,9240,9240,9240,9240,0
20240909,104500,1154408370,9240,9220,9240,9220,30
20240909,104400,1154131230,9240,9210,9240,9210,24
20240909,104300,1153909580,9240,9210,9240,9200,182
20240909,104200,1152230830,9190,9210,9210,9190,140
20240909,104100,1150943480,9240,9210,9240,9210,79
20240909,104000,1150213550,9240,9210,9250,9200,384
20240909,103900,1146676690,9250,9250,9250,9250,17
20240909,103800,1146519440,9250,9250,9250,9250,32
20240909,103700,1146223440,9250,9240,9260,9210,368
20240909,103600,1142830140,9260,9260,9260,9260,257
20240909,103500,1140450320,9260,9260,9260,9240,38
20240909,103400,1140098600,9260,9260,9260,9240,164
20240909,103300,1138580340,9260,9250,9260,9230,1258
20240909,103200,1126945980,9260,9250,9260,9250,331
20240909,103100,1123884010,9250,9250,9250,9250,35
20240909,103000,1123560260,9250,9230,9250,9230,765
20240909,102900,1116491500,9240,9230,9240,9230,121
20240909,102800,1115374430,9230,9220,9230,9220,33
20240909,102700,1115070130,9230,9230,9230,9230,16
20240909,102600,1114922450,9230,9230,9230,9230,18
20240909,102500,1114756310,9230,9230,9230,9230,29
20240909,102400,1114488640,9230,9230,9230,9230,116
20240909,102300,1113417960,9230,9220,9230,9220,23
20240909,102200,1113205880,9210,9230,9230,9210,28
20240909,102100,1112947660,9230,9230,9230,9210,37
20240909,102000,1112606170,9230,9230,9230,9230,0
20240909,101900,1112606170,9230,9190,9230,9180,4045
20240909,101800,1075360790,9200,9210,9220,9200,166
20240909,101700,1073833280,9220,9220,9220,9220,16
20240909,101600,1073685760,9210,9220,9230,9210,268
20240909,101500,1071216490,9230,9230,9240,9220,77
20240909,101400,1070505830,9240,9240,9240,9240,40
20240909,101300,1070136230,9240,9240,9240,9240,42
20240909,101200,1069748150,9240,9240,9240,9240,50
20240909,101100,1069286150,9240,9250,9250,9240,65
20240909,101000,1068685350,9250,9250,9250,9250,17
20240909,100900,1068528100,9250,9250,9250,9230,235
20240909,100800,1066356270,9250,9230,9250,9220,382
20240909,100700,1062826740,9210,9210,9210,9210,1
20240909,100600,1062817530,9200,9200,9210,9200,231
20240909,100500,1060692070,9200,9210,9240,9190,1018
20240909,100400,1051325400,9200,9240,9240,9200,2
20240909,100300,1051306960,9240,9170,9240,9140,9427
20240909,100200,964295930,9130,9130,9130,9130,0
20240909,100100,964295930,9130,9140,9170,9130,127
20240909,100000,963135300,9130,9130,9130,9130,1
20240909,095900,963126170,9180,9130,9180,9120,135
20240909,095800,961890970,9130,9140,9180,9120,1263
20240909,095700,950361000,9140,9160,9160,9140,1232
20240909,095600,939091690,9150,9150,9150,9130,359
20240909,095500,935812500,9130,9160,9180,9130,88
20240909,095400,935005690,9160,9120,9160,9120,106
20240909,095300,934034770,9120,9120,9140,9120,303
20240909,095200,931269900,9100,9110,9110,9100,234
20240909,095100,929138420,9110,9130,9130,9110,288
20240909,095000,926512480,9120,9120,9120,9110,423
20240909,094900,922656280,9120,9150,9170,9120,3372
20240909,094800,891886210,9150,9170,9170,9150,283
20240909,094700,889293520,9160,9160,9160,9160,261
20240909,094600,886902760,9160,9150,9160,9150,1617
20240909,094500,872106760,9130,9130,9150,9130,329
20240909,094400,869096820,9130,9160,9170,9120,2160
20240909,094300,849368940,9200,9180,9200,9160,454
20240909,094200,845205320,9170,9220,9230,9170,3172
20240909,094100,815992670,9210,9230,9230,9210,32
20240909,094000,815697360,9180,9190,9190,9180,101
20240909,093900,814769180,9190,9200,9230,9190,391
20240909,093800,811173420,9200,9220,9230,9200,152
20240909,093700,809773940,9210,9230,9230,9210,255
20240909,093600,807422870,9210,9200,9210,9200,146
20240909,093500,806078310,9210,9210,9210,9210,1154
20240909,093400,795449970,9210,9160,9210,9160,404
20240909,093300,791743100,9160,9210,9240,9160,1596
20240909,093200,777071870,9250,9230,9250,9220,920
20240909,093100,768585600,9230,9270,9270,9230,939
20240909,093000,759907970,9260,9300,9300,9250,568
20240909,092900,754644040,9300,9320,9320,9280,573
20240909,092800,749318130,9300,9280,9300,9280,1202
20240909,092700,738140210,9290,9290,9290,9290,15
20240909,092600,738000860,9290,9280,9300,9270,397
20240909,092500,734315910,9270,9260,9270,9260,500
20240909,092400,729684710,9230,9250,9250,9230,138
20240909,092300,728410580,9220,9220,9220,9220,0
20240909,092200,728410580,9220,9260,9260,9220,277
20240909,092100,725845660,9230,9200,9260,9200,1569
20240909,092000,711361170,9190,9240,9270,9190,847
20240909,091900,703562000,9280,9290,9290,9230,482
20240909,091800,699102420,9290,9230,9290,9230,605
20240909,091700,693504580,9210,9250,9250,9200,717
20240909,091600,686898580,9280,9240,9280,9230,74
20240909,091500,686213640,9280,9310,9320,9240,584
20240909,091400,680796960,9320,9220,9320,9220,2232
20240909,091300,660150530,9220,9240,9240,9160,1740
20240909,091200,644196910,9180,9340,9340,9180,1374
20240909,091100,631509250,9340,9340,9340,9280,712
20240909,091000,624861010,9340,9350,9360,9290,4459
20240909,090900,583263180,9350,9340,9350,9310,2532
20240909,090800,559636150,9340,9250,9350,9250,7830
20240909,090700,486669620,9240,9290,9290,9240,770
20240909,090600,479531300,9290,9180,9290,9180,6004
20240909,090500,424037740,9180,9160,9240,9120,5927
20240909,090400,369611470,9100,9130,9160,9100,2157
20240909,090300,349922280,9130,9260,9260,9130,3390
20240909,090200,318769750,9180,9280,9280,9180,1954
20240909,090100,300782720,9260,9230,9280,9120,12355
20240909,090000,186735480,9250,8950,9340,8940,20785