KissMeData/396270/min/candle-20240906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240906,212000,8290813140,7550,7550,7550,7550,5530
20240906,211900,8290813140,7550,7550,7550,7550,0
20240906,211800,8290813140,7550,7550,7550,7550,0
20240906,211700,8290813140,7550,7550,7550,7550,0
20240906,211600,8290813140,7550,7550,7550,7550,0
20240906,211500,8290813140,7550,7550,7550,7550,0
20240906,211400,8290813140,7550,7550,7550,7550,0
20240906,211300,8290813140,7550,7550,7550,7550,0
20240906,211200,8290813140,7550,7550,7550,7550,0
20240906,211100,8290813140,7550,7550,7550,7550,0
20240906,211000,8290813140,7550,7550,7550,7550,0
20240906,210900,8290813140,7550,7550,7550,7550,0
20240906,210800,8290813140,7550,7550,7550,7550,0
20240906,210700,8290813140,7550,7550,7550,7550,0
20240906,210600,8290813140,7550,7550,7550,7550,0
20240906,210500,8290813140,7550,7550,7550,7550,0
20240906,210400,8290813140,7550,7550,7550,7550,0
20240906,210300,8290813140,7550,7550,7550,7550,0
20240906,210200,8290813140,7550,7550,7550,7550,0
20240906,210100,8290813140,7550,7550,7550,7550,0
20240906,210000,8290813140,7550,7550,7550,7550,0
20240906,205900,8290813140,7550,7550,7550,7550,0
20240906,205800,8290813140,7550,7550,7550,7550,0
20240906,205700,8290813140,7550,7550,7550,7550,0
20240906,205600,8290813140,7550,7550,7550,7550,0
20240906,205500,8290813140,7550,7550,7550,7550,0
20240906,205400,8290813140,7550,7550,7550,7550,0
20240906,205300,8290813140,7550,7550,7550,7550,0
20240906,205200,8290813140,7550,7550,7550,7550,0
20240906,205100,8290813140,7550,7550,7550,7550,0
20240906,205000,8290813140,7550,7550,7550,7550,5530
20240906,204900,8290813140,7550,7550,7550,7550,0
20240906,204800,8290813140,7550,7550,7550,7550,0
20240906,204700,8290813140,7550,7550,7550,7550,0
20240906,204600,8290813140,7550,7550,7550,7550,0
20240906,204500,8290813140,7550,7550,7550,7550,0
20240906,204400,8290813140,7550,7550,7550,7550,0
20240906,204300,8290813140,7550,7550,7550,7550,0
20240906,204200,8290813140,7550,7550,7550,7550,0
20240906,204100,8290813140,7550,7550,7550,7550,0
20240906,204000,8290813140,7550,7550,7550,7550,0
20240906,203900,8290813140,7550,7550,7550,7550,0
20240906,203800,8290813140,7550,7550,7550,7550,0
20240906,203700,8290813140,7550,7550,7550,7550,0
20240906,203600,8290813140,7550,7550,7550,7550,0
20240906,203500,8290813140,7550,7550,7550,7550,0
20240906,203400,8290813140,7550,7550,7550,7550,0
20240906,203300,8290813140,7550,7550,7550,7550,0
20240906,203200,8290813140,7550,7550,7550,7550,0
20240906,203100,8290813140,7550,7550,7550,7550,0
20240906,203000,8290813140,7550,7550,7550,7550,0
20240906,202900,8290813140,7550,7550,7550,7550,0
20240906,202800,8290813140,7550,7550,7550,7550,0
20240906,202700,8290813140,7550,7550,7550,7550,0
20240906,202600,8290813140,7550,7550,7550,7550,0
20240906,202500,8290813140,7550,7550,7550,7550,0
20240906,202400,8290813140,7550,7550,7550,7550,0
20240906,202300,8290813140,7550,7550,7550,7550,0
20240906,202200,8290813140,7550,7550,7550,7550,0
20240906,202100,8290813140,7550,7550,7550,7550,0
20240906,202000,8290813140,7550,7550,7550,7550,5530
20240906,201900,8290813140,7550,7550,7550,7550,0
20240906,201800,8290813140,7550,7550,7550,7550,0
20240906,201700,8290813140,7550,7550,7550,7550,0
20240906,201600,8290813140,7550,7550,7550,7550,0
20240906,201500,8290813140,7550,7550,7550,7550,0
20240906,201400,8290813140,7550,7550,7550,7550,0
20240906,201300,8290813140,7550,7550,7550,7550,0
20240906,201200,8290813140,7550,7550,7550,7550,0
20240906,201100,8290813140,7550,7550,7550,7550,0
20240906,201000,8290813140,7550,7550,7550,7550,0
20240906,200900,8290813140,7550,7550,7550,7550,0
20240906,200800,8290813140,7550,7550,7550,7550,0
20240906,200700,8290813140,7550,7550,7550,7550,0
20240906,200600,8290813140,7550,7550,7550,7550,0
20240906,200500,8290813140,7550,7550,7550,7550,0
20240906,200400,8290813140,7550,7550,7550,7550,0
20240906,200300,8290813140,7550,7550,7550,7550,0
20240906,200200,8290813140,7550,7550,7550,7550,0
20240906,200100,8290813140,7550,7550,7550,7550,0
20240906,200000,8290813140,7550,7550,7550,7550,0
20240906,195900,8290813140,7550,7550,7550,7550,0
20240906,195800,8290813140,7550,7550,7550,7550,0
20240906,195700,8290813140,7550,7550,7550,7550,0
20240906,195600,8290813140,7550,7550,7550,7550,0
20240906,195500,8290813140,7550,7550,7550,7550,0
20240906,195400,8290813140,7550,7550,7550,7550,0
20240906,195300,8290813140,7550,7550,7550,7550,0
20240906,195200,8290813140,7550,7550,7550,7550,0
20240906,195100,8290813140,7550,7550,7550,7550,0
20240906,195000,8290813140,7550,7550,7550,7550,5530
20240906,194900,8290813140,7550,7550,7550,7550,0
20240906,194800,8290813140,7550,7550,7550,7550,0
20240906,194700,8290813140,7550,7550,7550,7550,0
20240906,194600,8290813140,7550,7550,7550,7550,0
20240906,194500,8290813140,7550,7550,7550,7550,0
20240906,194400,8290813140,7550,7550,7550,7550,0
20240906,194300,8290813140,7550,7550,7550,7550,0
20240906,194200,8290813140,7550,7550,7550,7550,0
20240906,194100,8290813140,7550,7550,7550,7550,0
20240906,194000,8290813140,7550,7550,7550,7550,0
20240906,193900,8290813140,7550,7550,7550,7550,0
20240906,193800,8290813140,7550,7550,7550,7550,0
20240906,193700,8290813140,7550,7550,7550,7550,0
20240906,193600,8290813140,7550,7550,7550,7550,0
20240906,193500,8290813140,7550,7550,7550,7550,0
20240906,193400,8290813140,7550,7550,7550,7550,0
20240906,193300,8290813140,7550,7550,7550,7550,0
20240906,193200,8290813140,7550,7550,7550,7550,0
20240906,193100,8290813140,7550,7550,7550,7550,0
20240906,193000,8290813140,7550,7550,7550,7550,0
20240906,192900,8290813140,7550,7550,7550,7550,0
20240906,192800,8290813140,7550,7550,7550,7550,0
20240906,192700,8290813140,7550,7550,7550,7550,0
20240906,192600,8290813140,7550,7550,7550,7550,0
20240906,192500,8290813140,7550,7550,7550,7550,0
20240906,192400,8290813140,7550,7550,7550,7550,0
20240906,192300,8290813140,7550,7550,7550,7550,0
20240906,192200,8290813140,7550,7550,7550,7550,0
20240906,192100,8290813140,7550,7550,7550,7550,0
20240906,192000,8290813140,7550,7550,7550,7550,5530
20240906,191900,8290813140,7550,7550,7550,7550,0
20240906,191800,8290813140,7550,7550,7550,7550,0
20240906,191700,8290813140,7550,7550,7550,7550,0
20240906,191600,8290813140,7550,7550,7550,7550,0
20240906,191500,8290813140,7550,7550,7550,7550,0
20240906,191400,8290813140,7550,7550,7550,7550,0
20240906,191300,8290813140,7550,7550,7550,7550,0
20240906,191200,8290813140,7550,7550,7550,7550,0
20240906,191100,8290813140,7550,7550,7550,7550,0
20240906,191000,8290813140,7550,7550,7550,7550,0
20240906,190900,8290813140,7550,7550,7550,7550,0
20240906,190800,8290813140,7550,7550,7550,7550,0
20240906,190700,8290813140,7550,7550,7550,7550,0
20240906,190600,8290813140,7550,7550,7550,7550,0
20240906,190500,8290813140,7550,7550,7550,7550,0
20240906,190400,8290813140,7550,7550,7550,7550,0
20240906,190300,8290813140,7550,7550,7550,7550,0
20240906,190200,8290813140,7550,7550,7550,7550,0
20240906,190100,8290813140,7550,7550,7550,7550,0
20240906,190000,8290813140,7550,7550,7550,7550,0
20240906,185900,8290813140,7550,7550,7550,7550,0
20240906,185800,8290813140,7550,7550,7550,7550,0
20240906,185700,8290813140,7550,7550,7550,7550,0
20240906,185600,8290813140,7550,7550,7550,7550,0
20240906,185500,8290813140,7550,7550,7550,7550,0
20240906,185400,8290813140,7550,7550,7550,7550,0
20240906,185300,8290813140,7550,7550,7550,7550,0
20240906,185200,8290813140,7550,7550,7550,7550,0
20240906,185100,8290813140,7550,7550,7550,7550,0
20240906,185000,8290813140,7550,7550,7550,7550,5530
20240906,184900,8290813140,7550,7550,7550,7550,0
20240906,184800,8290813140,7550,7550,7550,7550,0
20240906,184700,8290813140,7550,7550,7550,7550,0
20240906,184600,8290813140,7550,7550,7550,7550,0
20240906,184500,8290813140,7550,7550,7550,7550,0
20240906,184400,8290813140,7550,7550,7550,7550,0
20240906,184300,8290813140,7550,7550,7550,7550,0
20240906,184200,8290813140,7550,7550,7550,7550,0
20240906,184100,8290813140,7550,7550,7550,7550,0
20240906,184000,8290813140,7550,7550,7550,7550,0
20240906,183900,8290813140,7550,7550,7550,7550,0
20240906,183800,8290813140,7550,7550,7550,7550,0
20240906,183700,8290813140,7550,7550,7550,7550,0
20240906,183600,8290813140,7550,7550,7550,7550,0
20240906,183500,8290813140,7550,7550,7550,7550,0
20240906,183400,8290813140,7550,7550,7550,7550,0
20240906,183300,8290813140,7550,7550,7550,7550,0
20240906,183200,8290813140,7550,7550,7550,7550,0
20240906,183100,8290813140,7550,7550,7550,7550,0
20240906,183000,8290813140,7550,7550,7550,7550,0
20240906,182900,8290813140,7550,7550,7550,7550,0
20240906,182800,8290813140,7550,7550,7550,7550,0
20240906,182700,8290813140,7550,7550,7550,7550,0
20240906,182600,8290813140,7550,7550,7550,7550,0
20240906,182500,8290813140,7550,7550,7550,7550,0
20240906,182400,8290813140,7550,7550,7550,7550,0
20240906,182300,8290813140,7550,7550,7550,7550,0
20240906,182200,8290813140,7550,7550,7550,7550,0
20240906,182100,8290813140,7550,7550,7550,7550,0
20240906,182000,8290813140,7550,7550,7550,7550,5530
20240906,181900,8290813140,7550,7550,7550,7550,0
20240906,181800,8290813140,7550,7550,7550,7550,0
20240906,181700,8290813140,7550,7550,7550,7550,0
20240906,181600,8290813140,7550,7550,7550,7550,0
20240906,181500,8290813140,7550,7550,7550,7550,0
20240906,181400,8290813140,7550,7550,7550,7550,0
20240906,181300,8290813140,7550,7550,7550,7550,0
20240906,181200,8290813140,7550,7550,7550,7550,0
20240906,181100,8290813140,7550,7550,7550,7550,0
20240906,181000,8290813140,7550,7550,7550,7550,0
20240906,180900,8290813140,7550,7550,7550,7550,0
20240906,180800,8290813140,7550,7550,7550,7550,0
20240906,180700,8290813140,7550,7550,7550,7550,0
20240906,180600,8290813140,7550,7550,7550,7550,0
20240906,180500,8290813140,7550,7550,7550,7550,0
20240906,180400,8290813140,7550,7550,7550,7550,0
20240906,180300,8290813140,7550,7550,7550,7550,0
20240906,180200,8290813140,7550,7550,7550,7550,0
20240906,180100,8290813140,7550,7550,7550,7550,0
20240906,180000,8290813140,7550,7550,7550,7550,0
20240906,175900,8290813140,7550,7550,7550,7550,0
20240906,175800,8290813140,7550,7550,7550,7550,0
20240906,175700,8290813140,7550,7550,7550,7550,0
20240906,175600,8290813140,7550,7550,7550,7550,0
20240906,175500,8290813140,7550,7550,7550,7550,0
20240906,175400,8290813140,7550,7550,7550,7550,0
20240906,175300,8290813140,7550,7550,7550,7550,0
20240906,175200,8290813140,7550,7550,7550,7550,0
20240906,175100,8290813140,7550,7550,7550,7550,0
20240906,175000,8290813140,7550,7550,7550,7550,5530
20240906,174900,8290813140,7550,7550,7550,7550,0
20240906,174800,8290813140,7550,7550,7550,7550,0
20240906,174700,8290813140,7550,7550,7550,7550,0
20240906,174600,8290813140,7550,7550,7550,7550,0
20240906,174500,8290813140,7550,7550,7550,7550,0
20240906,174400,8290813140,7550,7550,7550,7550,0
20240906,174300,8290813140,7550,7550,7550,7550,0
20240906,174200,8290813140,7550,7550,7550,7550,0
20240906,174100,8290813140,7550,7550,7550,7550,0
20240906,174000,8290813140,7550,7550,7550,7550,0
20240906,173900,8290813140,7550,7550,7550,7550,0
20240906,173800,8290813140,7550,7550,7550,7550,0
20240906,173700,8290813140,7550,7550,7550,7550,0
20240906,173600,8290813140,7550,7550,7550,7550,0
20240906,173500,8290813140,7550,7550,7550,7550,0
20240906,173400,8290813140,7550,7550,7550,7550,0
20240906,173300,8290813140,7550,7550,7550,7550,0
20240906,173200,8290813140,7550,7550,7550,7550,0
20240906,173100,8290813140,7550,7550,7550,7550,0
20240906,173000,8290813140,7550,7550,7550,7550,0
20240906,172900,8290813140,7550,7550,7550,7550,0
20240906,172800,8290813140,7550,7550,7550,7550,0
20240906,172700,8290813140,7550,7550,7550,7550,0
20240906,172600,8290813140,7550,7550,7550,7550,0
20240906,172500,8290813140,7550,7550,7550,7550,0
20240906,172400,8290813140,7550,7550,7550,7550,0
20240906,172300,8290813140,7550,7550,7550,7550,0
20240906,172200,8290813140,7550,7550,7550,7550,0
20240906,172100,8290813140,7550,7550,7550,7550,0
20240906,172000,8290813140,7550,7550,7550,7550,5530
20240906,171900,8290813140,7550,7550,7550,7550,0
20240906,171800,8290813140,7550,7550,7550,7550,0
20240906,171700,8290813140,7550,7550,7550,7550,0
20240906,171600,8290813140,7550,7550,7550,7550,0
20240906,171500,8290813140,7550,7550,7550,7550,0
20240906,171400,8290813140,7550,7550,7550,7550,0
20240906,171300,8290813140,7550,7550,7550,7550,0
20240906,171200,8290813140,7550,7550,7550,7550,0
20240906,171100,8290813140,7550,7550,7550,7550,0
20240906,171000,8290813140,7550,7550,7550,7550,0
20240906,170900,8290813140,7550,7550,7550,7550,0
20240906,170800,8290813140,7550,7550,7550,7550,0
20240906,170700,8290813140,7550,7550,7550,7550,0
20240906,170600,8290813140,7550,7550,7550,7550,0
20240906,170500,8290813140,7550,7550,7550,7550,0
20240906,170400,8290813140,7550,7550,7550,7550,0
20240906,170300,8290813140,7550,7550,7550,7550,0
20240906,170200,8290813140,7550,7550,7550,7550,0
20240906,170100,8290813140,7550,7550,7550,7550,0
20240906,170000,8290813140,7550,7550,7550,7550,0
20240906,165900,8290813140,7550,7550,7550,7550,0
20240906,165800,8290813140,7550,7550,7550,7550,0
20240906,165700,8290813140,7550,7550,7550,7550,0
20240906,165600,8290813140,7550,7550,7550,7550,0
20240906,165500,8290813140,7550,7550,7550,7550,0
20240906,165400,8290813140,7550,7550,7550,7550,0
20240906,165300,8290813140,7550,7550,7550,7550,0
20240906,165200,8290813140,7550,7550,7550,7550,0
20240906,165100,8290813140,7550,7550,7550,7550,0
20240906,165000,8290813140,7550,7550,7550,7550,5530
20240906,164900,8290813140,7550,7550,7550,7550,0
20240906,164800,8290813140,7550,7550,7550,7550,0
20240906,164700,8290813140,7550,7550,7550,7550,0
20240906,164600,8290813140,7550,7550,7550,7550,0
20240906,164500,8290813140,7550,7550,7550,7550,0
20240906,164400,8290813140,7550,7550,7550,7550,0
20240906,164300,8290813140,7550,7550,7550,7550,0
20240906,164200,8290813140,7550,7550,7550,7550,0
20240906,164100,8290813140,7550,7550,7550,7550,0
20240906,164000,8290813140,7550,7550,7550,7550,0
20240906,163900,8290813140,7550,7550,7550,7550,0
20240906,163800,8290813140,7550,7550,7550,7550,0
20240906,163700,8290813140,7550,7550,7550,7550,0
20240906,163600,8290813140,7550,7550,7550,7550,0
20240906,163500,8290813140,7550,7550,7550,7550,0
20240906,163400,8290813140,7550,7550,7550,7550,0
20240906,163300,8290813140,7550,7550,7550,7550,0
20240906,163200,8290813140,7550,7550,7550,7550,0
20240906,163100,8290813140,7550,7550,7550,7550,0
20240906,163000,8290813140,7550,7550,7550,7550,0
20240906,162900,8290813140,7550,7550,7550,7550,0
20240906,162800,8290813140,7550,7550,7550,7550,0
20240906,162700,8290813140,7550,7550,7550,7550,0
20240906,162600,8290813140,7550,7550,7550,7550,0
20240906,162500,8290813140,7550,7550,7550,7550,0
20240906,162400,8290813140,7550,7550,7550,7550,0
20240906,162300,8290813140,7550,7550,7550,7550,0
20240906,162200,8290813140,7550,7550,7550,7550,0
20240906,162100,8290813140,7550,7550,7550,7550,0
20240906,162000,8290813140,7550,7550,7550,7550,5530
20240906,161900,8290813140,7550,7550,7550,7550,0
20240906,161800,8290813140,7550,7550,7550,7550,0
20240906,161700,8290813140,7550,7550,7550,7550,0
20240906,161600,8290813140,7550,7550,7550,7550,0
20240906,161500,8290813140,7550,7550,7550,7550,0
20240906,161400,8290813140,7550,7550,7550,7550,0
20240906,161300,8290813140,7550,7550,7550,7550,0
20240906,161200,8290813140,7550,7550,7550,7550,0
20240906,161100,8290813140,7550,7550,7550,7550,0
20240906,161000,8290813140,7550,7550,7550,7550,0
20240906,160900,8290813140,7550,7550,7550,7550,0
20240906,160800,8290813140,7550,7550,7550,7550,0
20240906,160700,8290813140,7550,7550,7550,7550,0
20240906,160600,8290813140,7550,7550,7550,7550,0
20240906,160500,8290813140,7550,7550,7550,7550,0
20240906,160400,8290813140,7550,7550,7550,7550,0
20240906,160300,8290813140,7550,7550,7550,7550,0
20240906,160200,8290813140,7550,7550,7550,7550,0
20240906,160100,8290813140,7550,7550,7550,7550,0
20240906,160000,8290813140,7550,7550,7550,7550,0
20240906,155900,8290813140,7550,7550,7550,7550,0
20240906,155800,8290813140,7550,7550,7550,7550,0
20240906,155700,8290813140,7550,7550,7550,7550,0
20240906,155600,8290813140,7550,7550,7550,7550,0
20240906,155500,8290813140,7550,7550,7550,7550,0
20240906,155400,8290813140,7550,7550,7550,7550,0
20240906,155300,8290813140,7550,7550,7550,7550,0
20240906,155200,8290813140,7550,7550,7550,7550,0
20240906,155100,8290813140,7550,7550,7550,7550,0
20240906,155000,8290813140,7550,7550,7550,7550,5530
20240906,154900,8290813140,7550,7550,7550,7550,0
20240906,154800,8290813140,7550,7550,7550,7550,0
20240906,154700,8290813140,7550,7550,7550,7550,0
20240906,154600,8290813140,7550,7550,7550,7550,0
20240906,154500,8290813140,7550,7550,7550,7550,0
20240906,154400,8290813140,7550,7550,7550,7550,0
20240906,154300,8290813140,7550,7550,7550,7550,0
20240906,154200,8290813140,7550,7550,7550,7550,0
20240906,154100,8290813140,7550,7550,7550,7550,0
20240906,154000,8290813140,7550,7550,7550,7550,0
20240906,153900,8290813140,7550,7550,7550,7550,0
20240906,153800,8290813140,7550,7550,7550,7550,0
20240906,153700,8290813140,7550,7550,7550,7550,0
20240906,153600,8290813140,7550,7550,7550,7550,0
20240906,153500,8290813140,7550,7550,7550,7550,0
20240906,153400,8290813140,7550,7550,7550,7550,0
20240906,153300,8290813140,7550,7550,7550,7550,0
20240906,153200,8290813140,7550,7550,7550,7550,0
20240906,153100,8290813140,7550,7550,7550,7550,0
20240906,153000,8290813140,7550,7550,7550,7550,5530
20240906,152900,8249061640,7550,7550,7550,7550,0
20240906,152800,8249061640,7550,7550,7550,7550,0
20240906,152700,8249061640,7550,7550,7550,7550,0
20240906,152600,8249061640,7550,7550,7550,7550,0
20240906,152500,8249061640,7550,7550,7550,7550,0
20240906,152400,8249061640,7550,7550,7550,7550,0
20240906,152300,8249061640,7550,7550,7550,7550,0
20240906,152200,8249061640,7550,7550,7550,7550,0
20240906,152100,8249061640,7550,7550,7550,7550,0
20240906,152000,8249061640,7550,7550,7550,7550,0
20240906,151900,8249061640,7550,7530,7550,7530,824
20240906,151800,8242848990,7530,7550,7550,7530,364
20240906,151700,8240102590,7550,7530,7550,7520,223
20240906,151600,8238425300,7540,7540,7540,7540,270
20240906,151500,8236389500,7540,7520,7540,7520,85
20240906,151400,8235749900,7520,7530,7530,7510,693
20240906,151300,8230538360,7530,7530,7550,7530,45
20240906,151200,8230199430,7530,7530,7530,7510,2161
20240906,151100,8213960660,7530,7520,7530,7520,48
20240906,151000,8213599680,7520,7540,7550,7510,1560
20240906,150900,8201861710,7540,7570,7570,7540,942
20240906,150800,8194746480,7570,7580,7580,7570,1339
20240906,150700,8184598070,7580,7580,7580,7580,10
20240906,150600,8184522270,7580,7590,7590,7580,260
20240906,150500,8182551400,7590,7610,7610,7590,533
20240906,150400,8178501670,7610,7610,7610,7610,31
20240906,150300,8178265760,7610,7620,7620,7610,1188
20240906,150200,8169220600,7620,7640,7640,7620,543
20240906,150100,8165078940,7640,7620,7640,7620,213
20240906,150000,8163453100,7620,7620,7620,7620,316
20240906,145900,8161045180,7620,7620,7620,7610,52
20240906,145800,8160649110,7640,7650,7650,7640,41
20240906,145700,8160335710,7660,7610,7660,7610,174
20240906,145600,8159004620,7620,7620,7620,7620,92
20240906,145500,8158303580,7620,7580,7620,7580,265
20240906,145400,8156284430,7590,7600,7600,7590,160
20240906,145300,8155069820,7620,7580,7620,7570,92
20240906,145200,8154371790,7580,7580,7580,7580,23
20240906,145100,8154197450,7570,7570,7570,7570,66
20240906,145000,8153697830,7570,7570,7570,7570,2296
20240906,144900,8136317110,7580,7580,7580,7580,2
20240906,144800,8136301950,7570,7590,7590,7570,226
20240906,144700,8134589910,7590,7590,7590,7590,366
20240906,144600,8131811970,7590,7590,7590,7590,4
20240906,144500,8131781610,7590,7570,7670,7570,1923
20240906,144400,8117154120,7570,7540,7570,7540,33
20240906,144300,8116905170,7540,7540,7540,7540,84
20240906,144200,8116271810,7520,7520,7520,7500,2918
20240906,144100,8094369690,7520,7550,7550,7520,712
20240906,144000,8089009640,7570,7570,7570,7570,0
20240906,143900,8089009640,7570,7570,7570,7570,107
20240906,143800,8088199650,7570,7570,7570,7570,8
20240906,143700,8088139090,7580,7520,7580,7520,281
20240906,143600,8086009170,7520,7560,7570,7520,2880
20240906,143500,8064291590,7560,7580,7580,7560,1269
20240906,143400,8054691670,7590,7600,7600,7590,598
20240906,143300,8050151700,7590,7600,7600,7590,105
20240906,143200,8049353750,7590,7600,7600,7590,409
20240906,143100,8046245450,7600,7600,7600,7600,1295
20240906,143000,8036403450,7600,7600,7600,7590,2344
20240906,142900,8018590150,7600,7570,7600,7570,1040
20240906,142800,8010691760,7570,7580,7580,7570,672
20240906,142700,8005604490,7580,7570,7580,7570,552
20240906,142600,8001425820,7580,7560,7580,7560,824
20240906,142500,7995188140,7560,7570,7580,7560,1723
20240906,142400,7982152900,7580,7580,7580,7580,197
20240906,142300,7980659640,7580,7590,7590,7580,67
20240906,142200,7980151210,7590,7590,7590,7590,64
20240906,142100,7979665450,7580,7580,7580,7580,51
20240906,142000,7979278870,7570,7610,7610,7570,1085
20240906,141900,7971041520,7610,7610,7610,7610,151
20240906,141800,7969892410,7610,7610,7610,7610,56
20240906,141700,7969466250,7610,7610,7610,7610,0
20240906,141600,7969466250,7610,7610,7610,7610,11
20240906,141500,7969382540,7610,7610,7610,7610,11
20240906,141400,7969298830,7600,7580,7600,7580,392
20240906,141300,7966324730,7590,7590,7590,7590,0
20240906,141200,7966324730,7590,7590,7590,7590,5
20240906,141100,7966286780,7590,7590,7590,7590,52
20240906,141000,7965892100,7590,7590,7590,7590,6
20240906,140900,7965846560,7590,7590,7590,7590,6
20240906,140800,7965801020,7590,7590,7590,7590,1
20240906,140700,7965793430,7600,7600,7600,7600,25
20240906,140600,7965603430,7610,7610,7610,7610,4
20240906,140500,7965572990,7610,7600,7610,7600,39
20240906,140400,7965276580,7600,7600,7600,7600,0
20240906,140300,7965276580,7600,7600,7600,7600,2
20240906,140200,7965261380,7570,7590,7590,7570,1294
20240906,140100,7955457170,7580,7580,7580,7580,0
20240906,140000,7955457170,7580,7580,7580,7580,117
20240906,135900,7954570310,7590,7590,7590,7590,0
20240906,135800,7954570310,7590,7600,7620,7590,379
20240906,135700,7951693660,7590,7590,7590,7590,20
20240906,135600,7951541860,7590,7620,7620,7590,119
20240906,135500,7950638620,7620,7600,7620,7590,218
20240906,135400,7948983960,7580,7580,7580,7580,0
20240906,135300,7948983960,7580,7610,7620,7580,101
20240906,135200,7948214480,7620,7620,7620,7620,0
20240906,135100,7948214480,7620,7620,7620,7620,50
20240906,135000,7947833480,7620,7620,7620,7620,224
20240906,134900,7946126600,7620,7620,7620,7620,703
20240906,134800,7940769740,7620,7620,7620,7620,0
20240906,134700,7940769740,7620,7570,7620,7570,182
20240906,134600,7939385400,7560,7560,7560,7560,9
20240906,134500,7939317360,7560,7560,7560,7560,0
20240906,134400,7939317360,7560,7560,7560,7560,345
20240906,134300,7936709160,7560,7560,7560,7560,79
20240906,134200,7936111920,7570,7570,7570,7570,134
20240906,134100,7935097540,7570,7570,7570,7570,200
20240906,134000,7933583540,7570,7570,7570,7570,219
20240906,133900,7931925710,7570,7590,7610,7570,198
20240906,133800,7930420000,7600,7600,7600,7600,0
20240906,133700,7930420000,7600,7610,7610,7600,20
20240906,133600,7930267900,7610,7600,7620,7560,326
20240906,133500,7927790040,7600,7550,7600,7550,631
20240906,133400,7923022620,7550,7560,7560,7550,933
20240906,133300,7915974600,7570,7590,7590,7570,937
20240906,133200,7908875350,7590,7590,7590,7590,101
20240906,133100,7908108760,7590,7600,7600,7590,826
20240906,133000,7901831830,7600,7620,7620,7600,317
20240906,132900,7899418860,7640,7640,7640,7640,2
20240906,132800,7899403580,7620,7620,7620,7620,194
20240906,132700,7897925300,7620,7630,7630,7620,1172
20240906,132600,7888991660,7640,7640,7640,7640,32
20240906,132500,7888747180,7640,7640,7640,7640,144
20240906,132400,7887647020,7640,7610,7640,7600,302
20240906,132300,7885351380,7600,7600,7600,7600,0
20240906,132200,7885351380,7600,7600,7600,7600,7
20240906,132100,7885298180,7600,7600,7600,7600,93
20240906,132000,7884591380,7590,7600,7600,7590,10
20240906,131900,7884515410,7600,7580,7600,7580,157
20240906,131800,7883325150,7580,7570,7580,7570,86
20240906,131700,7882674100,7570,7560,7570,7560,421
20240906,131600,7879490340,7560,7570,7570,7560,453
20240906,131500,7876062590,7570,7570,7570,7570,853
20240906,131400,7869605380,7580,7580,7580,7580,0
20240906,131300,7869605380,7580,7580,7590,7580,668
20240906,131200,7864541830,7580,7580,7590,7580,127
20240906,131100,7863579160,7580,7580,7580,7580,1
20240906,131000,7863571580,7580,7570,7580,7570,11
20240906,130900,7863488300,7560,7570,7570,7560,312
20240906,130800,7861127560,7570,7620,7620,7570,1468
20240906,130700,7849975640,7640,7640,7640,7640,5
20240906,130600,7849937440,7660,7660,7660,7660,3
20240906,130500,7849914460,7610,7640,7640,7610,701
20240906,130400,7844570510,7640,7640,7640,7640,82
20240906,130300,7843944030,7640,7640,7640,7640,133
20240906,130200,7842927910,7640,7640,7640,7640,1
20240906,130100,7842920270,7640,7640,7650,7640,196
20240906,130000,7841422330,7690,7690,7690,7690,71
20240906,125900,7840876340,7690,7670,7690,7670,209
20240906,125800,7839272890,7670,7670,7670,7670,2
20240906,125700,7839257550,7670,7670,7670,7670,2
20240906,125600,7839242210,7620,7620,7620,7620,5
20240906,125500,7839204110,7620,7620,7620,7620,1
20240906,125400,7839196490,7620,7620,7620,7620,359
20240906,125300,7836460910,7620,7640,7640,7620,2040
20240906,125200,7820890940,7640,7640,7640,7640,0
20240906,125100,7820890940,7640,7640,7640,7640,10
20240906,125000,7820814540,7630,7650,7650,7630,328
20240906,124900,7818311700,7650,7650,7650,7650,1
20240906,124800,7818304050,7650,7670,7670,7620,625
20240906,124700,7813523500,7660,7700,7700,7660,6345
20240906,124600,7764667940,7700,7680,7700,7680,1300
20240906,124500,7754670460,7680,7680,7680,7680,810
20240906,124400,7748449660,7680,7680,7680,7680,653
20240906,124300,7743434620,7680,7650,7680,7650,992
20240906,124200,7735823450,7650,7640,7650,7640,148
20240906,124100,7734692130,7590,7590,7590,7590,5
20240906,124000,7734654180,7640,7620,7640,7580,22
20240906,123900,7734486900,7620,7610,7620,7610,189
20240906,123800,7733047720,7610,7560,7610,7560,18
20240906,123700,7732911590,7560,7570,7570,7560,400
20240906,123600,7729887570,7560,7570,7570,7560,103
20240906,123500,7729108720,7570,7570,7570,7570,11
20240906,123400,7729025450,7560,7570,7570,7560,31
20240906,123300,7728791060,7560,7560,7560,7560,100
20240906,123200,7728035060,7560,7600,7610,7560,861
20240906,123100,7721491660,7610,7610,7610,7610,177
20240906,123000,7720144690,7610,7610,7610,7610,70
20240906,122900,7719611990,7620,7620,7620,7620,55
20240906,122800,7719192890,7620,7640,7640,7620,1242
20240906,122700,7709722530,7630,7630,7630,7630,0
20240906,122600,7709722530,7630,7660,7670,7630,1601
20240906,122500,7697489260,7670,7630,7670,7630,152
20240906,122400,7696329420,7630,7630,7630,7630,115
20240906,122300,7695451970,7620,7620,7660,7620,334
20240906,122200,7692905610,7620,7660,7660,7620,493
20240906,122100,7689132830,7610,7610,7610,7610,71
20240906,122000,7688592520,7600,7600,7600,7600,10
20240906,121900,7688516520,7600,7650,7650,7600,523
20240906,121800,7684537180,7650,7650,7650,7650,238
20240906,121700,7682716480,7610,7670,7670,7610,972
20240906,121600,7675286210,7670,7680,7680,7580,117
20240906,121500,7674393080,7670,7600,7670,7600,3265
20240906,121400,7649482810,7600,7610,7610,7600,27
20240906,121300,7649277410,7610,7590,7610,7590,524
20240906,121200,7645294290,7590,7550,7590,7550,83
20240906,121100,7644667520,7550,7550,7550,7550,1
20240906,121000,7644659970,7550,7540,7590,7540,463
20240906,120900,7641165800,7540,7550,7580,7540,2541
20240906,120800,7621978170,7540,7550,7550,7540,748
20240906,120700,7616333790,7540,7540,7540,7530,119
20240906,120600,7615436730,7530,7510,7540,7510,414
20240906,120500,7612319250,7510,7540,7540,7510,43
20240906,120400,7611996230,7510,7510,7510,7510,35
20240906,120300,7611733380,7510,7510,7510,7510,49
20240906,120200,7611365390,7510,7510,7510,7510,183
20240906,120100,7609991060,7510,7490,7510,7490,158
20240906,120000,7608806380,7480,7510,7510,7480,820
20240906,115900,7602649980,7510,7510,7510,7510,13
20240906,115800,7602552350,7510,7530,7530,7510,22
20240906,115700,7602386730,7530,7490,7540,7490,305
20240906,115600,7600098040,7440,7500,7500,7440,1127
20240906,115500,7591678690,7500,7500,7500,7490,483
20240906,115400,7588056850,7500,7430,7500,7400,3476
20240906,115300,7562254800,7430,7510,7510,7430,6757
20240906,115200,7511892490,7500,7540,7540,7500,50
20240906,115100,7511516550,7520,7530,7540,7520,384
20240906,115000,7508625040,7540,7540,7540,7540,42
20240906,114900,7508308360,7560,7560,7560,7510,131
20240906,114800,7507318240,7500,7540,7540,7460,8480
20240906,114700,7443730510,7540,7590,7590,7540,2187
20240906,114600,7427201870,7590,7570,7590,7560,716
20240906,114500,7421772520,7590,7590,7590,7570,178
20240906,114400,7420422940,7590,7570,7590,7570,240
20240906,114300,7418601680,7570,7590,7590,7570,390
20240906,114200,7415646380,7590,7570,7590,7570,3
20240906,114100,7415623630,7590,7600,7600,7550,4533
20240906,114000,7381346070,7600,7630,7630,7590,574
20240906,113900,7376979940,7620,7620,7620,7620,60
20240906,113800,7376522740,7640,7640,7640,7600,205
20240906,113700,7374961890,7640,7610,7640,7610,527
20240906,113600,7370945460,7620,7620,7620,7610,98
20240906,113500,7370198720,7620,7620,7640,7600,765
20240906,113400,7364372340,7630,7630,7630,7620,54
20240906,113300,7363960450,7630,7650,7650,7630,70
20240906,113200,7363425390,7650,7650,7650,7650,11
20240906,113100,7363341240,7590,7590,7660,7580,327
20240906,113000,7360860170,7580,7670,7670,7570,2195
20240906,112900,7344195600,7610,7730,7740,7610,2613
20240906,112800,7324248790,7740,7740,7740,7740,103
20240906,112700,7323451570,7740,7740,7740,7740,11
20240906,112600,7323366430,7740,7740,7740,7660,3111
20240906,112500,7299297310,7740,7660,7750,7640,3557
20240906,112400,7271870150,7660,7640,7670,7610,1383
20240906,112300,7261308360,7580,7610,7610,7580,1269
20240906,112200,7251673460,7610,7610,7610,7580,2767
20240906,112100,7230687860,7610,7640,7660,7600,1451
20240906,112000,7219633560,7660,7580,7670,7580,2757
20240906,111900,7198670520,7570,7580,7600,7570,1237
20240906,111800,7189296530,7580,7610,7610,7580,272
20240906,111700,7187230910,7620,7600,7620,7600,331
20240906,111600,7184712610,7550,7540,7560,7540,281
20240906,111500,7182590960,7530,7600,7630,7510,4977
20240906,111400,7144914890,7630,7630,7630,7600,356
20240906,111300,7142208370,7620,7670,7670,7600,6260
20240906,111200,7094496480,7680,7700,7700,7670,510
20240906,111100,7090570210,7700,7680,7700,7660,1155
20240906,111000,7081696750,7690,7680,7690,7650,450
20240906,110900,7078242760,7690,7640,7690,7620,621
20240906,110800,7073490420,7640,7620,7640,7600,5914
20240906,110700,7028488120,7610,7730,7730,7610,4828
20240906,110600,6991448360,7730,7730,7740,7730,1049
20240906,110500,6983332830,7740,7740,7790,7730,254
20240906,110400,6981367500,7730,7750,7760,7730,1140
20240906,110300,6972543730,7750,7740,7790,7740,1780
20240906,110200,6958758620,7740,7810,7810,7710,9284
20240906,110100,6886817810,7810,7890,7890,7800,5904
20240906,110000,6840499150,7890,7960,7960,7870,6943
20240906,105900,6785696700,7960,7920,7960,7910,956
20240906,105800,6778125950,7930,7930,7930,7920,586
20240906,105700,6773479090,7930,7940,7950,7900,1957
20240906,105600,6757987730,7960,7940,7960,7930,275
20240906,105500,6755806860,7950,7950,7990,7930,268
20240906,105400,6753678420,7930,7960,7960,7930,190
20240906,105300,6752170560,7960,7920,7960,7910,570
20240906,105200,6747651760,7920,7930,7930,7920,1694
20240906,105100,6734224650,7930,7970,7970,7930,41
20240906,105000,6733898780,7970,7980,7980,7910,1185
20240906,104900,6724467010,7980,7920,7990,7910,168
20240906,104800,6723133770,7910,7900,7930,7900,4069
20240906,104700,6690897330,7890,7950,7950,7890,6025
20240906,104600,6643194650,7950,8010,8020,7950,4727
20240906,104500,6605444400,8010,8030,8030,8000,1881
20240906,104400,6590369470,8030,8040,8040,8020,998
20240906,104300,6582354920,8030,8040,8060,8030,1836
20240906,104200,6567591290,8040,8080,8080,8040,1474
20240906,104100,6555719590,8080,8080,8090,8060,1703
20240906,104000,6541961500,8090,8120,8120,8080,2471
20240906,103900,6521916740,8120,8140,8150,8120,1659
20240906,103800,6508432340,8150,8150,8150,8150,166
20240906,103700,6507079440,8140,8150,8150,8140,1308
20240906,103600,6496426690,8150,8170,8170,8150,1216
20240906,103500,6486509790,8160,8180,8180,8160,584
20240906,103400,6481737740,8180,8190,8190,8170,491
20240906,103300,6477723940,8190,8220,8220,8180,1194
20240906,103200,6467941750,8220,8190,8220,8190,27
20240906,103100,6467719940,8220,8190,8230,8190,67
20240906,103000,6467168740,8190,8230,8230,8190,2369
20240906,102900,6447759890,8230,8180,8240,8180,2695
20240906,102800,6425615570,8180,8170,8190,8140,953
20240906,102700,6417836000,8170,8140,8170,8140,1082
20240906,102600,6409026070,8140,8140,8150,8140,945
20240906,102500,6401333220,8140,8150,8180,8140,1822
20240906,102400,6386480630,8170,8180,8190,8160,1337
20240906,102300,6375554370,8180,8190,8200,8180,2102
20240906,102200,6358359160,8180,8180,8180,8180,447
20240906,102100,6354702700,8170,8170,8200,8170,2395
20240906,102000,6335135310,8180,8200,8200,8180,779
20240906,101900,6328753470,8200,8190,8200,8180,91
20240906,101800,6328007690,8190,8170,8200,8170,697
20240906,101700,6322307410,8170,8170,8230,8170,485
20240906,101600,6318337360,8170,8230,8230,8170,151
20240906,101500,6317103630,8240,8200,8240,8200,564
20240906,101400,6312472090,8240,8130,8240,8130,2057
20240906,101300,6295633710,8130,8130,8130,8120,659
20240906,101200,6290279650,8130,8100,8140,8100,537
20240906,101100,6285918690,8100,8110,8110,8100,2455
20240906,101000,6266022470,8120,8140,8150,8110,1751
20240906,100900,6251776290,8150,8250,8260,8150,1751
20240906,100800,6237447550,8260,8240,8270,8240,4036
20240906,100700,6204126040,8230,8160,8250,8150,12137
20240906,100600,6104595150,8160,8200,8210,8160,2464
20240906,100500,6084430420,8220,8250,8250,8200,2167
20240906,100400,6066618770,8260,8260,8260,8240,614
20240906,100300,6061547430,8270,8260,8300,8240,1579
20240906,100200,6048486770,8260,8240,8260,8230,857
20240906,100100,6041424860,8240,8240,8250,8240,1508
20240906,100000,6028997640,8240,8300,8300,8240,2456
20240906,095900,6008684890,8280,8340,8340,8270,4491
20240906,095800,5971429700,8300,8340,8350,8300,3835
20240906,095700,5939487560,8340,8340,8380,8290,4207
20240906,095600,5904346790,8340,8200,8340,8200,5042
20240906,095500,5862583340,8240,8200,8250,8190,2653
20240906,095400,5840737700,8180,8240,8250,8170,1735
20240906,095300,5826519490,8240,8280,8300,8220,5294
20240906,095200,5782709100,8260,8210,8280,8160,5137
20240906,095100,5740493140,8160,8190,8240,8130,1297
20240906,095000,5729857240,8170,8120,8170,8120,1453
20240906,094900,5718045170,8120,8180,8180,8120,2685
20240906,094800,5696167080,8180,8230,8230,8170,6620
20240906,094700,5641812560,8220,8200,8230,8180,7097
20240906,094600,5583547060,8200,8170,8200,8120,5881
20240906,094500,5535621680,8170,8150,8190,8150,3439
20240906,094400,5507507240,8150,8090,8150,8090,2107
20240906,094300,5490405740,8090,8070,8100,8070,2412
20240906,094200,5470885000,8100,8110,8110,8060,1765
20240906,094100,5456645420,8110,8100,8160,8060,1851
20240906,094000,5441635050,8160,8030,8160,8020,4937
20240906,093900,5401919490,8030,8030,8090,8030,5321
20240906,093800,5359068290,8030,8020,8080,8010,3739
20240906,093700,5329032570,8020,8040,8050,8000,13727
20240906,093600,5219103870,8030,8150,8160,8030,12778
20240906,093500,5115915750,8090,8200,8210,8070,20050
20240906,093400,4952547120,8210,8210,8260,8200,6565
20240906,093300,4898597930,8210,8600,8690,8200,80907
20240906,093200,4213039140,8560,8370,8600,8360,36694
20240906,093100,3902203180,8350,8300,8420,8250,19350
20240906,093000,3740602150,8310,8210,8320,8180,15024
20240906,092900,3616302230,8200,8190,8210,8170,2555
20240906,092800,3595383450,8170,8180,8220,8150,5464
20240906,092700,3550742070,8190,8260,8260,8190,5323
20240906,092600,3507023260,8260,8160,8270,8160,3160
20240906,092500,3481024270,8160,8290,8300,8160,5296
20240906,092400,3437354500,8300,8240,8320,8200,8367
20240906,092300,3368144510,8200,8200,8250,8200,3952
20240906,092200,3335581050,8240,8130,8240,8120,6257
20240906,092100,3284548210,8130,8200,8200,8120,9647
20240906,092000,3205898230,8200,8250,8260,8200,6550
20240906,091900,3152058980,8250,8220,8260,8200,4197
20240906,091800,3117565810,8240,8180,8290,8160,9693
20240906,091700,3037628490,8180,8290,8290,8160,9778
20240906,091600,2957378770,8250,8380,8380,8250,14272
20240906,091500,2838871770,8370,8230,8390,8200,15824
20240906,091400,2707336750,8200,8280,8300,8170,19274
20240906,091300,2548650350,8280,8470,8500,8270,35139
20240906,091200,2254102360,8470,8710,8750,8460,51810
20240906,091100,1805951040,8700,8440,8750,8430,92513
20240906,091000,1008584290,8440,8170,8470,8140,52626
20240906,090900,567894040,8140,8120,8180,8050,16415
20240906,090800,434594100,8180,8010,8200,7920,22553
20240906,090700,252373950,8030,8050,8050,8030,5230
20240906,090600,210278290,8090,8090,8090,8090,0
20240906,090500,210278290,8090,7700,8090,7700,20176
20240906,090400,49777550,7660,7560,7900,7560,3671
20240906,090300,21204390,7550,7490,7550,7490,723
20240906,090200,15755390,7490,7440,7490,7400,162
20240906,090100,14552440,7440,7440,7440,7390,447
20240906,090000,11232410,7390,7360,7390,7360,1526