KissMeData/395400/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,212100,1851505510,5420,5420,5420,5420,4787
20240909,212000,1851505510,5420,5420,5420,5420,0
20240909,211900,1851505510,5420,5420,5420,5420,0
20240909,211800,1851505510,5420,5420,5420,5420,0
20240909,211700,1851505510,5420,5420,5420,5420,0
20240909,211600,1851505510,5420,5420,5420,5420,0
20240909,211500,1851505510,5420,5420,5420,5420,0
20240909,211400,1851505510,5420,5420,5420,5420,0
20240909,211300,1851505510,5420,5420,5420,5420,0
20240909,211200,1851505510,5420,5420,5420,5420,0
20240909,211100,1851505510,5420,5420,5420,5420,0
20240909,211000,1851505510,5420,5420,5420,5420,0
20240909,210900,1851505510,5420,5420,5420,5420,0
20240909,210800,1851505510,5420,5420,5420,5420,0
20240909,210700,1851505510,5420,5420,5420,5420,0
20240909,210600,1851505510,5420,5420,5420,5420,0
20240909,210500,1851505510,5420,5420,5420,5420,0
20240909,210400,1851505510,5420,5420,5420,5420,0
20240909,210300,1851505510,5420,5420,5420,5420,0
20240909,210200,1851505510,5420,5420,5420,5420,0
20240909,210100,1851505510,5420,5420,5420,5420,0
20240909,210000,1851505510,5420,5420,5420,5420,0
20240909,205900,1851505510,5420,5420,5420,5420,0
20240909,205800,1851505510,5420,5420,5420,5420,0
20240909,205700,1851505510,5420,5420,5420,5420,0
20240909,205600,1851505510,5420,5420,5420,5420,0
20240909,205500,1851505510,5420,5420,5420,5420,0
20240909,205400,1851505510,5420,5420,5420,5420,0
20240909,205300,1851505510,5420,5420,5420,5420,0
20240909,205200,1851505510,5420,5420,5420,5420,0
20240909,205100,1851505510,5420,5420,5420,5420,4787
20240909,205000,1851505510,5420,5420,5420,5420,0
20240909,204900,1851505510,5420,5420,5420,5420,0
20240909,204800,1851505510,5420,5420,5420,5420,0
20240909,204700,1851505510,5420,5420,5420,5420,0
20240909,204600,1851505510,5420,5420,5420,5420,0
20240909,204500,1851505510,5420,5420,5420,5420,0
20240909,204400,1851505510,5420,5420,5420,5420,0
20240909,204300,1851505510,5420,5420,5420,5420,0
20240909,204200,1851505510,5420,5420,5420,5420,0
20240909,204100,1851505510,5420,5420,5420,5420,0
20240909,204000,1851505510,5420,5420,5420,5420,0
20240909,203900,1851505510,5420,5420,5420,5420,0
20240909,203800,1851505510,5420,5420,5420,5420,0
20240909,203700,1851505510,5420,5420,5420,5420,0
20240909,203600,1851505510,5420,5420,5420,5420,0
20240909,203500,1851505510,5420,5420,5420,5420,0
20240909,203400,1851505510,5420,5420,5420,5420,0
20240909,203300,1851505510,5420,5420,5420,5420,0
20240909,203200,1851505510,5420,5420,5420,5420,0
20240909,203100,1851505510,5420,5420,5420,5420,0
20240909,203000,1851505510,5420,5420,5420,5420,0
20240909,202900,1851505510,5420,5420,5420,5420,0
20240909,202800,1851505510,5420,5420,5420,5420,0
20240909,202700,1851505510,5420,5420,5420,5420,0
20240909,202600,1851505510,5420,5420,5420,5420,0
20240909,202500,1851505510,5420,5420,5420,5420,0
20240909,202400,1851505510,5420,5420,5420,5420,0
20240909,202300,1851505510,5420,5420,5420,5420,0
20240909,202200,1851505510,5420,5420,5420,5420,0
20240909,202100,1851505510,5420,5420,5420,5420,4787
20240909,202000,1851505510,5420,5420,5420,5420,0
20240909,201900,1851505510,5420,5420,5420,5420,0
20240909,201800,1851505510,5420,5420,5420,5420,0
20240909,201700,1851505510,5420,5420,5420,5420,0
20240909,201600,1851505510,5420,5420,5420,5420,0
20240909,201500,1851505510,5420,5420,5420,5420,0
20240909,201400,1851505510,5420,5420,5420,5420,0
20240909,201300,1851505510,5420,5420,5420,5420,0
20240909,201200,1851505510,5420,5420,5420,5420,0
20240909,201100,1851505510,5420,5420,5420,5420,0
20240909,201000,1851505510,5420,5420,5420,5420,0
20240909,200900,1851505510,5420,5420,5420,5420,0
20240909,200800,1851505510,5420,5420,5420,5420,0
20240909,200700,1851505510,5420,5420,5420,5420,0
20240909,200600,1851505510,5420,5420,5420,5420,0
20240909,200500,1851505510,5420,5420,5420,5420,0
20240909,200400,1851505510,5420,5420,5420,5420,0
20240909,200300,1851505510,5420,5420,5420,5420,0
20240909,200200,1851505510,5420,5420,5420,5420,0
20240909,200100,1851505510,5420,5420,5420,5420,0
20240909,200000,1851505510,5420,5420,5420,5420,0
20240909,195900,1851505510,5420,5420,5420,5420,0
20240909,195800,1851505510,5420,5420,5420,5420,0
20240909,195700,1851505510,5420,5420,5420,5420,0
20240909,195600,1851505510,5420,5420,5420,5420,0
20240909,195500,1851505510,5420,5420,5420,5420,0
20240909,195400,1851505510,5420,5420,5420,5420,0
20240909,195300,1851505510,5420,5420,5420,5420,0
20240909,195200,1851505510,5420,5420,5420,5420,0
20240909,195100,1851505510,5420,5420,5420,5420,4787
20240909,195000,1851505510,5420,5420,5420,5420,0
20240909,194900,1851505510,5420,5420,5420,5420,0
20240909,194800,1851505510,5420,5420,5420,5420,0
20240909,194700,1851505510,5420,5420,5420,5420,0
20240909,194600,1851505510,5420,5420,5420,5420,0
20240909,194500,1851505510,5420,5420,5420,5420,0
20240909,194400,1851505510,5420,5420,5420,5420,0
20240909,194300,1851505510,5420,5420,5420,5420,0
20240909,194200,1851505510,5420,5420,5420,5420,0
20240909,194100,1851505510,5420,5420,5420,5420,0
20240909,194000,1851505510,5420,5420,5420,5420,0
20240909,193900,1851505510,5420,5420,5420,5420,0
20240909,193800,1851505510,5420,5420,5420,5420,0
20240909,193700,1851505510,5420,5420,5420,5420,0
20240909,193600,1851505510,5420,5420,5420,5420,0
20240909,193500,1851505510,5420,5420,5420,5420,0
20240909,193400,1851505510,5420,5420,5420,5420,0
20240909,193300,1851505510,5420,5420,5420,5420,0
20240909,193200,1851505510,5420,5420,5420,5420,0
20240909,193100,1851505510,5420,5420,5420,5420,0
20240909,193000,1851505510,5420,5420,5420,5420,0
20240909,192900,1851505510,5420,5420,5420,5420,0
20240909,192800,1851505510,5420,5420,5420,5420,0
20240909,192700,1851505510,5420,5420,5420,5420,0
20240909,192600,1851505510,5420,5420,5420,5420,0
20240909,192500,1851505510,5420,5420,5420,5420,0
20240909,192400,1851505510,5420,5420,5420,5420,0
20240909,192300,1851505510,5420,5420,5420,5420,0
20240909,192200,1851505510,5420,5420,5420,5420,0
20240909,192100,1851505510,5420,5420,5420,5420,4787
20240909,192000,1851505510,5420,5420,5420,5420,0
20240909,191900,1851505510,5420,5420,5420,5420,0
20240909,191800,1851505510,5420,5420,5420,5420,0
20240909,191700,1851505510,5420,5420,5420,5420,0
20240909,191600,1851505510,5420,5420,5420,5420,0
20240909,191500,1851505510,5420,5420,5420,5420,0
20240909,191400,1851505510,5420,5420,5420,5420,0
20240909,191300,1851505510,5420,5420,5420,5420,0
20240909,191200,1851505510,5420,5420,5420,5420,0
20240909,191100,1851505510,5420,5420,5420,5420,0
20240909,191000,1851505510,5420,5420,5420,5420,0
20240909,190900,1851505510,5420,5420,5420,5420,0
20240909,190800,1851505510,5420,5420,5420,5420,0
20240909,190700,1851505510,5420,5420,5420,5420,0
20240909,190600,1851505510,5420,5420,5420,5420,0
20240909,190500,1851505510,5420,5420,5420,5420,0
20240909,190400,1851505510,5420,5420,5420,5420,0
20240909,190300,1851505510,5420,5420,5420,5420,0
20240909,190200,1851505510,5420,5420,5420,5420,0
20240909,190100,1851505510,5420,5420,5420,5420,0
20240909,190000,1851505510,5420,5420,5420,5420,0
20240909,185900,1851505510,5420,5420,5420,5420,0
20240909,185800,1851505510,5420,5420,5420,5420,0
20240909,185700,1851505510,5420,5420,5420,5420,0
20240909,185600,1851505510,5420,5420,5420,5420,0
20240909,185500,1851505510,5420,5420,5420,5420,0
20240909,185400,1851505510,5420,5420,5420,5420,0
20240909,185300,1851505510,5420,5420,5420,5420,0
20240909,185200,1851505510,5420,5420,5420,5420,0
20240909,185100,1851505510,5420,5420,5420,5420,4787
20240909,185000,1851505510,5420,5420,5420,5420,0
20240909,184900,1851505510,5420,5420,5420,5420,0
20240909,184800,1851505510,5420,5420,5420,5420,0
20240909,184700,1851505510,5420,5420,5420,5420,0
20240909,184600,1851505510,5420,5420,5420,5420,0
20240909,184500,1851505510,5420,5420,5420,5420,0
20240909,184400,1851505510,5420,5420,5420,5420,0
20240909,184300,1851505510,5420,5420,5420,5420,0
20240909,184200,1851505510,5420,5420,5420,5420,0
20240909,184100,1851505510,5420,5420,5420,5420,0
20240909,184000,1851505510,5420,5420,5420,5420,0
20240909,183900,1851505510,5420,5420,5420,5420,0
20240909,183800,1851505510,5420,5420,5420,5420,0
20240909,183700,1851505510,5420,5420,5420,5420,0
20240909,183600,1851505510,5420,5420,5420,5420,0
20240909,183500,1851505510,5420,5420,5420,5420,0
20240909,183400,1851505510,5420,5420,5420,5420,0
20240909,183300,1851505510,5420,5420,5420,5420,0
20240909,183200,1851505510,5420,5420,5420,5420,0
20240909,183100,1851505510,5420,5420,5420,5420,0
20240909,183000,1851505510,5420,5420,5420,5420,0
20240909,182900,1851505510,5420,5420,5420,5420,0
20240909,182800,1851505510,5420,5420,5420,5420,0
20240909,182700,1851505510,5420,5420,5420,5420,0
20240909,182600,1851505510,5420,5420,5420,5420,0
20240909,182500,1851505510,5420,5420,5420,5420,0
20240909,182400,1851505510,5420,5420,5420,5420,0
20240909,182300,1851505510,5420,5420,5420,5420,0
20240909,182200,1851505510,5420,5420,5420,5420,0
20240909,182100,1851505510,5420,5420,5420,5420,4787
20240909,182000,1851505510,5420,5420,5420,5420,0
20240909,181900,1851505510,5420,5420,5420,5420,0
20240909,181800,1851505510,5420,5420,5420,5420,0
20240909,181700,1851505510,5420,5420,5420,5420,0
20240909,181600,1851505510,5420,5420,5420,5420,0
20240909,181500,1851505510,5420,5420,5420,5420,0
20240909,181400,1851505510,5420,5420,5420,5420,0
20240909,181300,1851505510,5420,5420,5420,5420,0
20240909,181200,1851505510,5420,5420,5420,5420,0
20240909,181100,1851505510,5420,5420,5420,5420,0
20240909,181000,1851505510,5420,5420,5420,5420,0
20240909,180900,1851505510,5420,5420,5420,5420,0
20240909,180800,1851505510,5420,5420,5420,5420,0
20240909,180700,1851505510,5420,5420,5420,5420,0
20240909,180600,1851505510,5420,5420,5420,5420,0
20240909,180500,1851505510,5420,5420,5420,5420,0
20240909,180400,1851505510,5420,5420,5420,5420,0
20240909,180300,1851505510,5420,5420,5420,5420,0
20240909,180200,1851505510,5420,5420,5420,5420,0
20240909,180100,1851505510,5420,5420,5420,5420,0
20240909,180000,1851505510,5420,5420,5420,5420,0
20240909,175900,1851505510,5420,5420,5420,5420,0
20240909,175800,1851505510,5420,5420,5420,5420,0
20240909,175700,1851505510,5420,5420,5420,5420,0
20240909,175600,1851505510,5420,5420,5420,5420,0
20240909,175500,1851505510,5420,5420,5420,5420,0
20240909,175400,1851505510,5420,5420,5420,5420,0
20240909,175300,1851505510,5420,5420,5420,5420,0
20240909,175200,1851505510,5420,5420,5420,5420,0
20240909,175100,1851505510,5420,5420,5420,5420,4787
20240909,175000,1851505510,5420,5420,5420,5420,0
20240909,174900,1851505510,5420,5420,5420,5420,0
20240909,174800,1851505510,5420,5420,5420,5420,0
20240909,174700,1851505510,5420,5420,5420,5420,0
20240909,174600,1851505510,5420,5420,5420,5420,0
20240909,174500,1851505510,5420,5420,5420,5420,0
20240909,174400,1851505510,5420,5420,5420,5420,0
20240909,174300,1851505510,5420,5420,5420,5420,0
20240909,174200,1851505510,5420,5420,5420,5420,0
20240909,174100,1851505510,5420,5420,5420,5420,0
20240909,174000,1851505510,5420,5420,5420,5420,0
20240909,173900,1851505510,5420,5420,5420,5420,0
20240909,173800,1851505510,5420,5420,5420,5420,0
20240909,173700,1851505510,5420,5420,5420,5420,0
20240909,173600,1851505510,5420,5420,5420,5420,0
20240909,173500,1851505510,5420,5420,5420,5420,0
20240909,173400,1851505510,5420,5420,5420,5420,0
20240909,173300,1851505510,5420,5420,5420,5420,0
20240909,173200,1851505510,5420,5420,5420,5420,0
20240909,173100,1851505510,5420,5420,5420,5420,0
20240909,173000,1851505510,5420,5420,5420,5420,0
20240909,172900,1851505510,5420,5420,5420,5420,0
20240909,172800,1851505510,5420,5420,5420,5420,0
20240909,172700,1851505510,5420,5420,5420,5420,0
20240909,172600,1851505510,5420,5420,5420,5420,0
20240909,172500,1851505510,5420,5420,5420,5420,0
20240909,172400,1851505510,5420,5420,5420,5420,0
20240909,172300,1851505510,5420,5420,5420,5420,0
20240909,172200,1851505510,5420,5420,5420,5420,0
20240909,172100,1851505510,5420,5420,5420,5420,4787
20240909,172000,1851505510,5420,5420,5420,5420,0
20240909,171900,1851505510,5420,5420,5420,5420,0
20240909,171800,1851505510,5420,5420,5420,5420,0
20240909,171700,1851505510,5420,5420,5420,5420,0
20240909,171600,1851505510,5420,5420,5420,5420,0
20240909,171500,1851505510,5420,5420,5420,5420,0
20240909,171400,1851505510,5420,5420,5420,5420,0
20240909,171300,1851505510,5420,5420,5420,5420,0
20240909,171200,1851505510,5420,5420,5420,5420,0
20240909,171100,1851505510,5420,5420,5420,5420,0
20240909,171000,1851505510,5420,5420,5420,5420,0
20240909,170900,1851505510,5420,5420,5420,5420,0
20240909,170800,1851505510,5420,5420,5420,5420,0
20240909,170700,1851505510,5420,5420,5420,5420,0
20240909,170600,1851505510,5420,5420,5420,5420,0
20240909,170500,1851505510,5420,5420,5420,5420,0
20240909,170400,1851505510,5420,5420,5420,5420,0
20240909,170300,1851505510,5420,5420,5420,5420,0
20240909,170200,1851505510,5420,5420,5420,5420,0
20240909,170100,1851505510,5420,5420,5420,5420,0
20240909,170000,1851505510,5420,5420,5420,5420,0
20240909,165900,1851505510,5420,5420,5420,5420,0
20240909,165800,1851505510,5420,5420,5420,5420,0
20240909,165700,1851505510,5420,5420,5420,5420,0
20240909,165600,1851505510,5420,5420,5420,5420,0
20240909,165500,1851505510,5420,5420,5420,5420,0
20240909,165400,1851505510,5420,5420,5420,5420,0
20240909,165300,1851505510,5420,5420,5420,5420,0
20240909,165200,1851505510,5420,5420,5420,5420,0
20240909,165100,1851505510,5420,5420,5420,5420,4787
20240909,165000,1851505510,5420,5420,5420,5420,0
20240909,164900,1851505510,5420,5420,5420,5420,0
20240909,164800,1851505510,5420,5420,5420,5420,0
20240909,164700,1851505510,5420,5420,5420,5420,0
20240909,164600,1851505510,5420,5420,5420,5420,0
20240909,164500,1851505510,5420,5420,5420,5420,0
20240909,164400,1851505510,5420,5420,5420,5420,0
20240909,164300,1851505510,5420,5420,5420,5420,0
20240909,164200,1851505510,5420,5420,5420,5420,0
20240909,164100,1851505510,5420,5420,5420,5420,0
20240909,164000,1851505510,5420,5420,5420,5420,0
20240909,163900,1851505510,5420,5420,5420,5420,0
20240909,163800,1851505510,5420,5420,5420,5420,0
20240909,163700,1851505510,5420,5420,5420,5420,0
20240909,163600,1851505510,5420,5420,5420,5420,0
20240909,163500,1851505510,5420,5420,5420,5420,0
20240909,163400,1851505510,5420,5420,5420,5420,0
20240909,163300,1851505510,5420,5420,5420,5420,0
20240909,163200,1851505510,5420,5420,5420,5420,0
20240909,163100,1851505510,5420,5420,5420,5420,0
20240909,163000,1851505510,5420,5420,5420,5420,0
20240909,162900,1851505510,5420,5420,5420,5420,0
20240909,162800,1851505510,5420,5420,5420,5420,0
20240909,162700,1851505510,5420,5420,5420,5420,0
20240909,162600,1851505510,5420,5420,5420,5420,0
20240909,162500,1851505510,5420,5420,5420,5420,0
20240909,162400,1851505510,5420,5420,5420,5420,0
20240909,162300,1851505510,5420,5420,5420,5420,0
20240909,162200,1851505510,5420,5420,5420,5420,0
20240909,162100,1851505510,5420,5420,5420,5420,4787
20240909,162000,1851505510,5420,5420,5420,5420,0
20240909,161900,1851505510,5420,5420,5420,5420,0
20240909,161800,1851505510,5420,5420,5420,5420,0
20240909,161700,1851505510,5420,5420,5420,5420,0
20240909,161600,1851505510,5420,5420,5420,5420,0
20240909,161500,1851505510,5420,5420,5420,5420,0
20240909,161400,1851505510,5420,5420,5420,5420,0
20240909,161300,1851505510,5420,5420,5420,5420,0
20240909,161200,1851505510,5420,5420,5420,5420,0
20240909,161100,1851505510,5420,5420,5420,5420,0
20240909,161000,1851505510,5420,5420,5420,5420,0
20240909,160900,1851505510,5420,5420,5420,5420,0
20240909,160800,1851505510,5420,5420,5420,5420,0
20240909,160700,1851505510,5420,5420,5420,5420,0
20240909,160600,1851505510,5420,5420,5420,5420,0
20240909,160500,1851505510,5420,5420,5420,5420,0
20240909,160400,1851505510,5420,5420,5420,5420,0
20240909,160300,1851505510,5420,5420,5420,5420,0
20240909,160200,1851505510,5420,5420,5420,5420,0
20240909,160100,1851505510,5420,5420,5420,5420,0
20240909,160000,1851505510,5420,5420,5420,5420,0
20240909,155900,1851505510,5420,5420,5420,5420,0
20240909,155800,1851505510,5420,5420,5420,5420,0
20240909,155700,1851505510,5420,5420,5420,5420,0
20240909,155600,1851505510,5420,5420,5420,5420,0
20240909,155500,1851505510,5420,5420,5420,5420,0
20240909,155400,1851505510,5420,5420,5420,5420,0
20240909,155300,1851505510,5420,5420,5420,5420,0
20240909,155200,1851505510,5420,5420,5420,5420,0
20240909,155100,1851505510,5420,5420,5420,5420,4787
20240909,155000,1851505510,5420,5420,5420,5420,0
20240909,154900,1851505510,5420,5420,5420,5420,0
20240909,154800,1851505510,5420,5420,5420,5420,0
20240909,154700,1851505510,5420,5420,5420,5420,0
20240909,154600,1851505510,5420,5420,5420,5420,0
20240909,154500,1851505510,5420,5420,5420,5420,0
20240909,154400,1851505510,5420,5420,5420,5420,0
20240909,154300,1851505510,5420,5420,5420,5420,0
20240909,154200,1851505510,5420,5420,5420,5420,0
20240909,154100,1851505510,5420,5420,5420,5420,0
20240909,154000,1851505510,5420,5420,5420,5420,0
20240909,153900,1851505510,5420,5420,5420,5420,0
20240909,153800,1851505510,5420,5420,5420,5420,0
20240909,153700,1851505510,5420,5420,5420,5420,0
20240909,153600,1851505510,5420,5420,5420,5420,0
20240909,153500,1851505510,5420,5420,5420,5420,0
20240909,153400,1851505510,5420,5420,5420,5420,0
20240909,153300,1851505510,5420,5420,5420,5420,0
20240909,153200,1851505510,5420,5420,5420,5420,0
20240909,153100,1851505510,5420,5420,5420,5420,0
20240909,153000,1851505510,5420,5420,5420,5420,4787
20240909,152900,1825559970,5420,5420,5420,5420,0
20240909,152800,1825559970,5420,5420,5420,5420,0
20240909,152700,1825559970,5420,5420,5420,5420,0
20240909,152600,1825559970,5420,5420,5420,5420,0
20240909,152500,1825559970,5420,5420,5420,5420,0
20240909,152400,1825559970,5420,5420,5420,5420,0
20240909,152300,1825559970,5420,5420,5420,5420,0
20240909,152200,1825559970,5420,5420,5420,5420,0
20240909,152100,1825559970,5420,5420,5420,5420,0
20240909,152000,1825559970,5420,5420,5420,5420,0
20240909,151900,1825559970,5420,5420,5420,5420,0
20240909,151800,1825559970,5420,5420,5430,5420,504
20240909,151700,1822824280,5420,5410,5420,5410,864
20240909,151600,1818141600,5410,5400,5420,5400,1322
20240909,151500,1810986320,5400,5420,5420,5400,1976
20240909,151400,1800311040,5410,5410,5420,5410,106
20240909,151300,1799737330,5410,5420,5420,5410,227
20240909,151200,1798507630,5420,5410,5420,5410,3346
20240909,151100,1780376300,5410,5410,5420,5410,203
20240909,151000,1779277660,5410,5420,5420,5410,252
20240909,150900,1777912540,5420,5410,5420,5410,536
20240909,150800,1775011270,5410,5420,5420,5410,134
20240909,150700,1774285820,5410,5410,5420,5410,410
20240909,150600,1772065810,5410,5410,5420,5410,1439
20240909,150500,1764275980,5410,5410,5420,5410,421
20240909,150400,1761997020,5410,5420,5420,5410,724
20240909,150300,1758074060,5410,5420,5420,5410,2143
20240909,150200,1746473050,5420,5420,5420,5410,244
20240909,150100,1745150800,5410,5420,5420,5410,480
20240909,150000,1742549410,5410,5410,5420,5410,768
20240909,145900,1738388680,5410,5420,5420,5410,595
20240909,145800,1735166090,5420,5410,5420,5410,1438
20240909,145700,1727373810,5420,5410,5420,5410,129
20240909,145600,1726675210,5410,5410,5420,5410,410
20240909,145500,1724455320,5420,5410,5420,5410,419
20240909,145400,1722186150,5410,5420,5420,5410,97
20240909,145300,1721660450,5410,5410,5420,5410,390
20240909,145200,1719550310,5410,5420,5420,5410,463
20240909,145100,1717043010,5410,5410,5420,5410,601
20240909,145000,1713790900,5420,5410,5420,5410,234
20240909,144900,1712522750,5420,5400,5420,5400,970
20240909,144800,1707268260,5410,5410,5410,5400,965
20240909,144700,1702047900,5410,5410,5410,5400,129
20240909,144600,1701350050,5410,5420,5420,5400,326
20240909,144500,1699585610,5400,5420,5420,5400,265
20240909,144400,1698153570,5400,5420,5420,5400,202
20240909,144300,1697060510,5420,5410,5420,5400,212
20240909,144200,1695912170,5420,5410,5420,5400,1526
20240909,144100,1687654880,5420,5410,5420,5410,491
20240909,144000,1684994450,5420,5410,5420,5410,1721
20240909,143900,1675666780,5420,5410,5420,5410,1723
20240909,143800,1666330330,5410,5410,5420,5410,1779
20240909,143700,1656689120,5410,5400,5420,5400,1317
20240909,143600,1649555100,5410,5400,5410,5400,1678
20240909,143500,1640479460,5410,5400,5410,5400,1933
20240909,143400,1630022060,5410,5410,5410,5400,1527
20240909,143300,1621761080,5400,5410,5410,5400,1595
20240909,143200,1613133480,5410,5400,5410,5390,5478
20240909,143100,1583546080,5390,5400,5400,5390,1742
20240909,143000,1574141610,5390,5390,5400,5390,1731
20240909,142900,1564795040,5390,5400,5400,5390,1973
20240909,142800,1554142900,5400,5400,5400,5390,904
20240909,142700,1549261460,5400,5390,5400,5390,1555
20240909,142600,1540865770,5400,5390,5400,5390,1441
20240909,142500,1533084550,5400,5380,5400,5380,1571
20240909,142400,1524609060,5390,5380,5390,5380,1556
20240909,142300,1516223550,5390,5380,5390,5380,1648
20240909,142200,1507343020,5380,5380,5390,5380,1529
20240909,142100,1499101940,5380,5380,5390,5380,1592
20240909,142000,1490522750,5390,5380,5390,5380,1548
20240909,141900,1482180270,5380,5390,5390,5380,1541
20240909,141800,1473874650,5390,5390,5400,5390,2610
20240909,141700,1459792150,5390,5390,5400,5390,1580
20240909,141600,1451261500,5390,5400,5400,5390,1735
20240909,141500,1441894790,5390,5400,5400,5390,1530
20240909,141400,1433633850,5390,5400,5400,5390,1442
20240909,141300,1425847240,5400,5400,5400,5390,2034
20240909,141200,1414868930,5400,5390,5400,5390,807
20240909,141100,1410511200,5400,5400,5400,5390,1601
20240909,141000,1401867250,5400,5390,5400,5390,1840
20240909,140900,1391933570,5390,5390,5400,5390,2113
20240909,140800,1380523620,5400,5390,5400,5390,1439
20240909,140700,1372753170,5390,5390,5400,5380,1065
20240909,140600,1367012080,5380,5380,5390,5380,1788
20240909,140500,1357378410,5390,5390,5390,5390,1460
20240909,140400,1349509010,5380,5390,5390,5360,1563
20240909,140300,1341085070,5360,5380,5400,5360,1898
20240909,140200,1330850400,5390,5390,5400,5390,1492
20240909,140100,1322801510,5400,5360,5400,5360,1595
20240909,140000,1314190520,5400,5390,5400,5360,2157
20240909,135900,1302585810,5390,5390,5400,5370,2395
20240909,135800,1289675640,5370,5390,5390,5370,2451
20240909,135700,1276479810,5390,5390,5390,5380,778
20240909,135600,1272286420,5390,5400,5400,5380,4948
20240909,135500,1245625770,5400,5390,5400,5390,1516
20240909,135400,1237439460,5400,5390,5400,5390,1469
20240909,135300,1229507020,5390,5390,5400,5390,1985
20240909,135200,1218792890,5390,5400,5400,5390,1519
20240909,135100,1210590370,5400,5390,5400,5390,1438
20240909,135000,1202825320,5390,5390,5400,5390,2739
20240909,134900,1188043870,5400,5400,5400,5390,1958
20240909,134800,1177470840,5400,5390,5400,5390,1837
20240909,134700,1167551170,5390,5390,5400,5390,1618
20240909,134600,1158815910,5400,5400,5400,5390,1530
20240909,134500,1150554150,5400,5390,5400,5390,1429
20240909,134400,1142837600,5390,5390,5400,5390,1455
20240909,134300,1134980910,5400,5400,5400,5390,1729
20240909,134200,1125646210,5400,5400,5400,5390,1443
20240909,134100,1117854200,5390,5390,5400,5390,1455
20240909,134000,1109997520,5390,5390,5400,5380,6114
20240909,133900,1077035040,5390,5380,5390,5380,1445
20240909,133800,1069246650,5380,5390,5390,5380,1589
20240909,133700,1060683400,5380,5390,5390,5380,1653
20240909,133600,1051773820,5390,5380,5390,5380,1451
20240909,133500,1043953210,5380,5380,5390,5380,1427
20240909,133400,1036268630,5380,5360,5380,5360,1524
20240909,133300,1028069710,5360,5370,5380,5360,2123
20240909,133200,1016666680,5370,5380,5380,5370,816
20240909,133100,1012277510,5370,5360,5380,5360,151
20240909,133000,1011466180,5370,5370,5380,5360,218
20240909,132900,1010295370,5370,5380,5380,5370,541
20240909,132800,1007389960,5370,5360,5380,5360,259
20240909,132700,1005998120,5360,5370,5380,5360,1965
20240909,132600,995458940,5370,5370,5380,5370,41
20240909,132500,995238540,5370,5370,5380,5370,114
20240909,132400,994625290,5370,5370,5380,5370,52
20240909,132300,994345810,5370,5370,5380,5370,435
20240909,132200,992009630,5370,5370,5380,5370,123
20240909,132100,991348080,5370,5370,5370,5360,581
20240909,132000,988228130,5360,5380,5380,5360,129
20240909,131900,987535230,5360,5360,5380,5360,970
20240909,131800,982325020,5360,5360,5380,5360,906
20240909,131700,977468130,5360,5370,5380,5360,4237
20240909,131600,954739790,5370,5380,5390,5370,454
20240909,131500,952296240,5380,5390,5400,5380,274
20240909,131400,950821370,5390,5380,5400,5380,450
20240909,131300,948397630,5380,5390,5400,5380,165
20240909,131200,947507460,5380,5380,5400,5380,625
20240909,131100,944139040,5390,5380,5390,5380,88
20240909,131000,943664730,5390,5390,5400,5380,823
20240909,130900,939229710,5390,5390,5400,5390,62
20240909,130800,938895290,5390,5390,5400,5390,1145
20240909,130700,932723510,5390,5400,5400,5390,250
20240909,130600,931373820,5400,5390,5400,5390,40
20240909,130500,931157960,5390,5390,5400,5390,157
20240909,130400,930311490,5390,5390,5400,5390,739
20240909,130300,926327230,5400,5390,5400,5390,245
20240909,130200,925005120,5390,5390,5400,5390,610
20240909,130100,921711430,5390,5390,5400,5390,328
20240909,130000,919940580,5390,5400,5400,5390,433
20240909,125900,917606470,5390,5400,5400,5390,40
20240909,125800,917390630,5390,5390,5400,5390,134
20240909,125700,916667240,5390,5400,5400,5390,1280
20240909,125600,909767600,5390,5390,5400,5390,363
20240909,125500,907810800,5390,5390,5400,5390,178
20240909,125400,906849790,5390,5400,5400,5390,76
20240909,125300,906439550,5400,5400,5400,5390,1653
20240909,125200,897513440,5390,5390,5400,5390,339
20240909,125100,895685160,5390,5390,5400,5390,243
20240909,125000,894375150,5390,5400,5400,5390,33
20240909,124900,894197050,5390,5390,5400,5390,133
20240909,124800,893479130,5390,5400,5400,5390,235
20240909,124700,892212250,5390,5390,5400,5390,423
20240909,124600,889932040,5390,5390,5400,5390,127
20240909,124500,889246450,5390,5390,5400,5390,392
20240909,124400,887132610,5390,5390,5400,5390,252
20240909,124300,885774090,5390,5390,5400,5390,160
20240909,124200,884910170,5390,5400,5400,5390,37
20240909,124100,884710500,5390,5390,5400,5390,268
20240909,124000,883265740,5390,5390,5390,5390,109
20240909,123900,882678230,5380,5390,5390,5380,269
20240909,123800,881230500,5380,5380,5390,5380,116
20240909,123700,880605570,5390,5400,5400,5390,1329
20240909,123600,873440840,5390,5390,5400,5390,300
20240909,123500,871821500,5390,5400,5400,5390,59
20240909,123400,871503210,5390,5390,5400,5390,322
20240909,123300,869766560,5390,5380,5390,5380,1435
20240909,123200,862031920,5380,5390,5390,5380,53
20240909,123100,861746540,5380,5390,5390,5380,109
20240909,123000,861159070,5380,5380,5390,5380,527
20240909,122900,858322140,5380,5380,5390,5380,57
20240909,122800,858015240,5390,5390,5390,5380,298
20240909,122700,856409040,5380,5380,5390,5380,1493
20240909,122600,848361950,5380,5390,5390,5380,252
20240909,122500,847005950,5380,5390,5390,5380,124
20240909,122400,846337740,5390,5380,5390,5380,140
20240909,122300,845583480,5380,5380,5390,5380,45
20240909,122200,845341150,5380,5390,5390,5380,76
20240909,122100,844931670,5390,5380,5390,5380,127
20240909,122000,844247340,5380,5390,5390,5380,60
20240909,121900,843924310,5380,5380,5390,5380,426
20240909,121800,841632190,5390,5380,5390,5380,188
20240909,121700,840618940,5390,5390,5400,5380,200
20240909,121600,839539870,5390,5390,5390,5390,1509
20240909,121500,831406360,5390,5380,5390,5380,307
20240909,121400,829753660,5380,5380,5390,5380,243
20240909,121300,828446080,5390,5390,5390,5390,131
20240909,121200,827739990,5380,5390,5390,5380,172
20240909,121100,826813570,5380,5390,5390,5380,437
20240909,121000,824462270,5380,5390,5390,5380,128
20240909,120900,823772500,5390,5380,5390,5380,157
20240909,120800,822926780,5380,5380,5390,5380,563
20240909,120700,819897610,5380,5380,5390,5380,144
20240909,120600,819121630,5390,5390,5390,5380,298
20240909,120500,817517340,5380,5380,5390,5380,451
20240909,120400,815090630,5380,5380,5390,5380,337
20240909,120300,813277130,5390,5390,5390,5380,123
20240909,120200,812614320,5380,5380,5390,5380,49
20240909,120100,812350460,5380,5380,5390,5380,2562
20240909,120000,798565580,5380,5390,5390,5380,135
20240909,115900,797838240,5380,5390,5390,5380,48
20240909,115800,797579750,5390,5380,5390,5380,168
20240909,115700,796674950,5390,5390,5390,5380,126
20240909,115600,795996020,5380,5390,5390,5380,77
20240909,115500,795581520,5380,5380,5390,5380,1257
20240909,115400,788818630,5390,5370,5390,5370,297
20240909,115300,787222470,5380,5370,5390,5370,752
20240909,115200,783183490,5370,5390,5390,5370,68
20240909,115100,782817600,5390,5390,5390,5380,193
20240909,115000,781778210,5380,5380,5390,5370,1307
20240909,114900,774747270,5380,5380,5390,5380,554
20240909,114800,771766510,5390,5390,5390,5380,510
20240909,114700,769021640,5380,5380,5390,5380,51
20240909,114600,768747030,5380,5390,5390,5380,163
20240909,114500,767869850,5390,5390,5390,5380,327
20240909,114400,766109510,5380,5380,5390,5380,82
20240909,114300,765668110,5380,5390,5390,5380,37
20240909,114200,765468810,5390,5390,5390,5380,126
20240909,114100,764789880,5390,5380,5390,5380,81
20240909,114000,764353330,5380,5390,5400,5380,1222
20240909,113900,757766770,5400,5400,5400,5390,209
20240909,113800,756638200,5390,5390,5400,5390,116
20240909,113700,756012720,5390,5400,5400,5390,304
20240909,113600,754373430,5400,5400,5400,5390,146
20240909,113500,753585070,5390,5390,5400,5390,81
20240909,113400,753147890,5390,5400,5400,5390,110
20240909,113300,752554010,5390,5400,5400,5390,121
20240909,113200,751900770,5390,5390,5400,5390,259
20240909,113100,750504530,5390,5380,5390,5380,1282
20240909,113000,743602310,5380,5380,5380,5370,129
20240909,112900,742908490,5370,5370,5380,5370,271
20240909,112800,741452980,5370,5380,5380,5370,2529
20240909,112700,727867930,5370,5370,5380,5370,355
20240909,112600,725960520,5370,5370,5380,5370,58
20240909,112500,725648820,5370,5380,5380,5370,272
20240909,112400,724187770,5380,5380,5380,5370,191
20240909,112300,723160240,5370,5380,5380,5370,158
20240909,112200,722311460,5370,5380,5380,5370,245
20240909,112100,720995570,5380,5390,5390,5380,1287
20240909,112000,714069390,5380,5390,5390,5380,93
20240909,111900,713568560,5380,5380,5390,5380,62
20240909,111800,713234460,5380,5390,5390,5380,195
20240909,111700,712183560,5390,5390,5390,5380,181
20240909,111600,711208290,5380,5390,5390,5380,694
20240909,111500,707467670,5390,5390,5390,5380,144
20240909,111400,706691710,5380,5390,5390,5380,37
20240909,111300,706492420,5380,5380,5390,5380,367
20240909,111200,704517710,5380,5380,5390,5380,1678
20240909,111100,695489040,5390,5390,5390,5390,24
20240909,111000,695359680,5380,5390,5390,5380,644
20240909,110900,691888720,5380,5390,5390,5380,694
20240909,110800,688153940,5380,5390,5390,5380,975
20240909,110700,682899190,5380,5380,5390,5380,41
20240909,110600,682678380,5380,5380,5390,5380,816
20240909,110500,678283740,5380,5380,5390,5380,256
20240909,110400,676905710,5380,5390,5390,5380,235
20240909,110300,675639180,5380,5390,5390,5380,289
20240909,110200,674083300,5380,5380,5390,5380,262
20240909,110100,672673370,5380,5390,5390,5380,44
20240909,110000,672436410,5380,5380,5390,5380,276
20240909,105900,670950480,5380,5380,5390,5380,28
20240909,105800,670799600,5380,5380,5390,5380,65
20240909,105700,670449660,5380,5370,5380,5370,190
20240909,105600,669427510,5380,5370,5380,5370,2042
20240909,105500,658441560,5380,5380,5380,5370,50
20240909,105400,658172760,5370,5380,5380,5370,1263
20240909,105300,651378000,5370,5380,5380,5370,39
20240909,105200,651168330,5370,5370,5380,5370,248
20240909,105100,649836340,5370,5370,5370,5360,744
20240909,105000,645841630,5360,5380,5380,5360,688
20240909,104900,642151370,5370,5390,5390,5370,219
20240909,104800,640973480,5380,5390,5390,5380,282
20240909,104700,639455410,5390,5390,5390,5380,79
20240909,104600,639030100,5380,5380,5390,5380,610
20240909,104500,635746200,5390,5390,5390,5380,123
20240909,104400,635083400,5380,5390,5390,5380,26
20240909,104300,634943290,5380,5390,5390,5380,83
20240909,104200,634496510,5390,5380,5390,5370,6521
20240909,104100,599360320,5370,5370,5370,5360,1476
20240909,104000,591436230,5360,5370,5370,5360,55
20240909,103900,591141190,5370,5380,5380,5360,2049
20240909,103800,580125660,5390,5400,5400,5390,1901
20240909,103700,569878930,5390,5410,5410,5390,4023
20240909,103600,548156980,5400,5410,5410,5400,906
20240909,103500,543258230,5400,5410,5410,5400,10036
20240909,103400,488963590,5410,5410,5410,5400,1044
20240909,103300,483315760,5400,5410,5410,5400,2821
20240909,103200,468056350,5410,5400,5410,5400,389
20240909,103100,465955150,5400,5410,5410,5400,359
20240909,103000,464013300,5400,5410,5410,5400,223
20240909,102900,462808040,5400,5410,5410,5400,746
20240909,102800,458779200,5400,5400,5410,5400,5228
20240909,102700,430547900,5390,5400,5400,5390,263
20240909,102600,429127780,5400,5400,5400,5390,1304
20240909,102500,422089170,5390,5400,5400,5390,545
20240909,102400,419151380,5390,5400,5400,5390,138
20240909,102300,418406500,5390,5400,5400,5390,116
20240909,102200,417780270,5390,5400,5400,5390,39
20240909,102100,417569820,5390,5400,5400,5390,138
20240909,102000,416824950,5390,5400,5400,5390,37
20240909,101900,416625280,5390,5400,5400,5390,78
20240909,101800,416204190,5400,5400,5400,5390,365
20240909,101700,414233350,5400,5390,5400,5390,70
20240909,101600,413855560,5380,5400,5400,5380,273
20240909,101500,412383520,5390,5390,5390,5390,195
20240909,101400,411332470,5390,5400,5400,5390,522
20240909,101300,408518660,5390,5390,5390,5390,3464
20240909,101200,389847700,5380,5390,5390,5380,717
20240909,101100,385984080,5390,5380,5390,5380,1344
20240909,101000,378752060,5380,5380,5380,5380,24
20240909,100900,378622940,5370,5380,5380,5370,118
20240909,100800,377988200,5380,5380,5380,5370,52
20240909,100700,377708690,5380,5380,5380,5380,25
20240909,100600,377574190,5370,5370,5380,5370,710
20240909,100500,373761380,5370,5360,5370,5360,2183
20240909,100400,362057430,5360,5370,5370,5360,3660
20240909,100300,342439530,5370,5370,5370,5370,153
20240909,100200,341617920,5370,5370,5370,5370,38
20240909,100100,341413860,5370,5370,5370,5370,28
20240909,100000,341263500,5370,5370,5370,5370,157
20240909,095900,340420410,5370,5370,5370,5370,0
20240909,095800,340420410,5370,5370,5370,5370,318
20240909,095700,338712750,5370,5360,5370,5360,1053
20240909,095600,333058840,5370,5370,5370,5370,0
20240909,095500,333058840,5370,5360,5370,5360,1107
20240909,095400,327114350,5360,5360,5360,5360,0
20240909,095300,327114350,5360,5360,5360,5350,891
20240909,095200,322338690,5360,5360,5360,5360,177
20240909,095100,321389970,5360,5360,5360,5360,721
20240909,095000,317525410,5370,5360,5370,5360,2829
20240909,094900,302335680,5370,5370,5370,5370,212
20240909,094800,301197240,5370,5370,5370,5370,10
20240909,094700,301143540,5370,5360,5370,5360,165
20240909,094600,300259090,5360,5370,5380,5360,2488
20240909,094500,286902260,5370,5370,5370,5370,1
20240909,094400,286896890,5370,5370,5380,5370,58
20240909,094300,286585400,5380,5380,5380,5380,0
20240909,094200,286585400,5380,5370,5380,5370,53
20240909,094100,286300280,5380,5380,5380,5380,288
20240909,094000,284750840,5380,5380,5380,5370,48
20240909,093900,284492780,5380,5380,5380,5370,8
20240909,093800,284449750,5380,5380,5380,5380,10
20240909,093700,284395950,5380,5380,5380,5380,2740
20240909,093600,269654750,5380,5380,5390,5380,537
20240909,093500,266765670,5380,5390,5390,5380,716
20240909,093400,262913380,5390,5390,5390,5380,231
20240909,093300,261668990,5390,5390,5390,5380,67
20240909,093200,261307960,5390,5390,5390,5380,923
20240909,093100,256333050,5380,5400,5400,5380,1569
20240909,093000,247876100,5390,5400,5400,5390,858
20240909,092900,243251120,5390,5390,5390,5390,100
20240909,092800,242712120,5390,5400,5400,5390,131
20240909,092700,242004820,5400,5380,5400,5380,4097
20240909,092600,219927480,5380,5380,5380,5380,110
20240909,092500,219335680,5380,5370,5380,5370,339
20240909,092400,217514860,5370,5360,5370,5360,178
20240909,092300,216559490,5360,5360,5370,5360,185
20240909,092200,215566080,5360,5360,5370,5300,7875
20240909,092100,173499510,5360,5380,5390,5340,7153
20240909,092000,135194270,5380,5390,5390,5380,33
20240909,091900,135016420,5390,5390,5390,5390,1192
20240909,091800,128591540,5390,5390,5390,5390,30
20240909,091700,128429840,5390,5390,5390,5390,0
20240909,091600,128429840,5390,5380,5390,5360,1355
20240909,091500,121137150,5380,5390,5390,5370,887
20240909,091400,116365420,5400,5380,5400,5380,702
20240909,091300,112588630,5380,5380,5380,5370,432
20240909,091200,110265420,5380,5390,5400,5380,328
20240909,091100,108497320,5400,5400,5400,5390,218
20240909,091000,107321620,5400,5400,5400,5400,1277
20240909,090900,100425820,5390,5390,5390,5390,281
20240909,090800,98911230,5400,5390,5400,5360,1381
20240909,090700,91465560,5390,5370,5390,5350,3267
20240909,090600,73884330,5390,5390,5390,5360,602
20240909,090500,70654520,5390,5370,5390,5370,2
20240909,090400,70643760,5360,5360,5400,5360,680
20240909,090300,66976970,5360,5400,5400,5360,3185
20240909,090200,49778280,5410,5390,5410,5390,3551
20240909,090100,30619320,5400,5410,5410,5350,1753
20240909,090000,21164260,5420,5430,5430,5370,3912