KissMeData/464080/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,213500,36188092570,7180,7180,7180,7180,43176
20240902,213400,36188092570,7180,7180,7180,7180,0
20240902,213300,36188092570,7180,7180,7180,7180,0
20240902,213200,36188092570,7180,7180,7180,7180,0
20240902,213100,36188092570,7180,7180,7180,7180,0
20240902,213000,36188092570,7180,7180,7180,7180,0
20240902,212900,36188092570,7180,7180,7180,7180,0
20240902,212800,36188092570,7180,7180,7180,7180,0
20240902,212700,36188092570,7180,7180,7180,7180,0
20240902,212600,36188092570,7180,7180,7180,7180,0
20240902,212500,36188092570,7180,7180,7180,7180,0
20240902,212400,36188092570,7180,7180,7180,7180,0
20240902,212300,36188092570,7180,7180,7180,7180,0
20240902,212200,36188092570,7180,7180,7180,7180,0
20240902,212100,36188092570,7180,7180,7180,7180,0
20240902,212000,36188092570,7180,7180,7180,7180,0
20240902,211900,36188092570,7180,7180,7180,7180,0
20240902,211800,36188092570,7180,7180,7180,7180,0
20240902,211700,36188092570,7180,7180,7180,7180,0
20240902,211600,36188092570,7180,7180,7180,7180,0
20240902,211500,36188092570,7180,7180,7180,7180,0
20240902,211400,36188092570,7180,7180,7180,7180,0
20240902,211300,36188092570,7180,7180,7180,7180,0
20240902,211200,36188092570,7180,7180,7180,7180,0
20240902,211100,36188092570,7180,7180,7180,7180,0
20240902,211000,36188092570,7180,7180,7180,7180,0
20240902,210900,36188092570,7180,7180,7180,7180,0
20240902,210800,36188092570,7180,7180,7180,7180,0
20240902,210700,36188092570,7180,7180,7180,7180,0
20240902,210600,36188092570,7180,7180,7180,7180,0
20240902,210500,36188092570,7180,7180,7180,7180,43176
20240902,210400,36188092570,7180,7180,7180,7180,0
20240902,210300,36188092570,7180,7180,7180,7180,0
20240902,210200,36188092570,7180,7180,7180,7180,0
20240902,210100,36188092570,7180,7180,7180,7180,0
20240902,210000,36188092570,7180,7180,7180,7180,0
20240902,205900,36188092570,7180,7180,7180,7180,0
20240902,205800,36188092570,7180,7180,7180,7180,0
20240902,205700,36188092570,7180,7180,7180,7180,0
20240902,205600,36188092570,7180,7180,7180,7180,0
20240902,205500,36188092570,7180,7180,7180,7180,0
20240902,205400,36188092570,7180,7180,7180,7180,0
20240902,205300,36188092570,7180,7180,7180,7180,0
20240902,205200,36188092570,7180,7180,7180,7180,0
20240902,205100,36188092570,7180,7180,7180,7180,0
20240902,205000,36188092570,7180,7180,7180,7180,0
20240902,204900,36188092570,7180,7180,7180,7180,0
20240902,204800,36188092570,7180,7180,7180,7180,0
20240902,204700,36188092570,7180,7180,7180,7180,0
20240902,204600,36188092570,7180,7180,7180,7180,0
20240902,204500,36188092570,7180,7180,7180,7180,0
20240902,204400,36188092570,7180,7180,7180,7180,0
20240902,204300,36188092570,7180,7180,7180,7180,0
20240902,204200,36188092570,7180,7180,7180,7180,0
20240902,204100,36188092570,7180,7180,7180,7180,0
20240902,204000,36188092570,7180,7180,7180,7180,0
20240902,203900,36188092570,7180,7180,7180,7180,0
20240902,203800,36188092570,7180,7180,7180,7180,0
20240902,203700,36188092570,7180,7180,7180,7180,0
20240902,203600,36188092570,7180,7180,7180,7180,0
20240902,203500,36188092570,7180,7180,7180,7180,43176
20240902,203400,36188092570,7180,7180,7180,7180,0
20240902,203300,36188092570,7180,7180,7180,7180,0
20240902,203200,36188092570,7180,7180,7180,7180,0
20240902,203100,36188092570,7180,7180,7180,7180,0
20240902,203000,36188092570,7180,7180,7180,7180,0
20240902,202900,36188092570,7180,7180,7180,7180,0
20240902,202800,36188092570,7180,7180,7180,7180,0
20240902,202700,36188092570,7180,7180,7180,7180,0
20240902,202600,36188092570,7180,7180,7180,7180,0
20240902,202500,36188092570,7180,7180,7180,7180,0
20240902,202400,36188092570,7180,7180,7180,7180,0
20240902,202300,36188092570,7180,7180,7180,7180,0
20240902,202200,36188092570,7180,7180,7180,7180,0
20240902,202100,36188092570,7180,7180,7180,7180,0
20240902,202000,36188092570,7180,7180,7180,7180,0
20240902,201900,36188092570,7180,7180,7180,7180,0
20240902,201800,36188092570,7180,7180,7180,7180,0
20240902,201700,36188092570,7180,7180,7180,7180,0
20240902,201600,36188092570,7180,7180,7180,7180,0
20240902,201500,36188092570,7180,7180,7180,7180,0
20240902,201400,36188092570,7180,7180,7180,7180,0
20240902,201300,36188092570,7180,7180,7180,7180,0
20240902,201200,36188092570,7180,7180,7180,7180,0
20240902,201100,36188092570,7180,7180,7180,7180,0
20240902,201000,36188092570,7180,7180,7180,7180,0
20240902,200900,36188092570,7180,7180,7180,7180,0
20240902,200800,36188092570,7180,7180,7180,7180,0
20240902,200700,36188092570,7180,7180,7180,7180,0
20240902,200600,36188092570,7180,7180,7180,7180,0
20240902,200500,36188092570,7180,7180,7180,7180,43176
20240902,200400,36188092570,7180,7180,7180,7180,0
20240902,200300,36188092570,7180,7180,7180,7180,0
20240902,200200,36188092570,7180,7180,7180,7180,0
20240902,200100,36188092570,7180,7180,7180,7180,0
20240902,200000,36188092570,7180,7180,7180,7180,0
20240902,195900,36188092570,7180,7180,7180,7180,0
20240902,195800,36188092570,7180,7180,7180,7180,0
20240902,195700,36188092570,7180,7180,7180,7180,0
20240902,195600,36188092570,7180,7180,7180,7180,0
20240902,195500,36188092570,7180,7180,7180,7180,0
20240902,195400,36188092570,7180,7180,7180,7180,0
20240902,195300,36188092570,7180,7180,7180,7180,0
20240902,195200,36188092570,7180,7180,7180,7180,0
20240902,195100,36188092570,7180,7180,7180,7180,0
20240902,195000,36188092570,7180,7180,7180,7180,0
20240902,194900,36188092570,7180,7180,7180,7180,0
20240902,194800,36188092570,7180,7180,7180,7180,0
20240902,194700,36188092570,7180,7180,7180,7180,0
20240902,194600,36188092570,7180,7180,7180,7180,0
20240902,194500,36188092570,7180,7180,7180,7180,0
20240902,194400,36188092570,7180,7180,7180,7180,0
20240902,194300,36188092570,7180,7180,7180,7180,0
20240902,194200,36188092570,7180,7180,7180,7180,0
20240902,194100,36188092570,7180,7180,7180,7180,0
20240902,194000,36188092570,7180,7180,7180,7180,0
20240902,193900,36188092570,7180,7180,7180,7180,0
20240902,193800,36188092570,7180,7180,7180,7180,0
20240902,193700,36188092570,7180,7180,7180,7180,0
20240902,193600,36188092570,7180,7180,7180,7180,0
20240902,193500,36188092570,7180,7180,7180,7180,43176
20240902,193400,36188092570,7180,7180,7180,7180,0
20240902,193300,36188092570,7180,7180,7180,7180,0
20240902,193200,36188092570,7180,7180,7180,7180,0
20240902,193100,36188092570,7180,7180,7180,7180,0
20240902,193000,36188092570,7180,7180,7180,7180,0
20240902,192900,36188092570,7180,7180,7180,7180,0
20240902,192800,36188092570,7180,7180,7180,7180,0
20240902,192700,36188092570,7180,7180,7180,7180,0
20240902,192600,36188092570,7180,7180,7180,7180,0
20240902,192500,36188092570,7180,7180,7180,7180,0
20240902,192400,36188092570,7180,7180,7180,7180,0
20240902,192300,36188092570,7180,7180,7180,7180,0
20240902,192200,36188092570,7180,7180,7180,7180,0
20240902,192100,36188092570,7180,7180,7180,7180,0
20240902,192000,36188092570,7180,7180,7180,7180,0
20240902,191900,36188092570,7180,7180,7180,7180,0
20240902,191800,36188092570,7180,7180,7180,7180,0
20240902,191700,36188092570,7180,7180,7180,7180,0
20240902,191600,36188092570,7180,7180,7180,7180,0
20240902,191500,36188092570,7180,7180,7180,7180,0
20240902,191400,36188092570,7180,7180,7180,7180,0
20240902,191300,36188092570,7180,7180,7180,7180,0
20240902,191200,36188092570,7180,7180,7180,7180,0
20240902,191100,36188092570,7180,7180,7180,7180,0
20240902,191000,36188092570,7180,7180,7180,7180,0
20240902,190900,36188092570,7180,7180,7180,7180,0
20240902,190800,36188092570,7180,7180,7180,7180,0
20240902,190700,36188092570,7180,7180,7180,7180,0
20240902,190600,36188092570,7180,7180,7180,7180,0
20240902,190500,36188092570,7180,7180,7180,7180,43176
20240902,190400,36188092570,7180,7180,7180,7180,0
20240902,190300,36188092570,7180,7180,7180,7180,0
20240902,190200,36188092570,7180,7180,7180,7180,0
20240902,190100,36188092570,7180,7180,7180,7180,0
20240902,190000,36188092570,7180,7180,7180,7180,0
20240902,185900,36188092570,7180,7180,7180,7180,0
20240902,185800,36188092570,7180,7180,7180,7180,0
20240902,185700,36188092570,7180,7180,7180,7180,0
20240902,185600,36188092570,7180,7180,7180,7180,0
20240902,185500,36188092570,7180,7180,7180,7180,0
20240902,185400,36188092570,7180,7180,7180,7180,0
20240902,185300,36188092570,7180,7180,7180,7180,0
20240902,185200,36188092570,7180,7180,7180,7180,0
20240902,185100,36188092570,7180,7180,7180,7180,0
20240902,185000,36188092570,7180,7180,7180,7180,0
20240902,184900,36188092570,7180,7180,7180,7180,0
20240902,184800,36188092570,7180,7180,7180,7180,0
20240902,184700,36188092570,7180,7180,7180,7180,0
20240902,184600,36188092570,7180,7180,7180,7180,0
20240902,184500,36188092570,7180,7180,7180,7180,0
20240902,184400,36188092570,7180,7180,7180,7180,0
20240902,184300,36188092570,7180,7180,7180,7180,0
20240902,184200,36188092570,7180,7180,7180,7180,0
20240902,184100,36188092570,7180,7180,7180,7180,0
20240902,184000,36188092570,7180,7180,7180,7180,0
20240902,183900,36188092570,7180,7180,7180,7180,0
20240902,183800,36188092570,7180,7180,7180,7180,0
20240902,183700,36188092570,7180,7180,7180,7180,0
20240902,183600,36188092570,7180,7180,7180,7180,0
20240902,183500,36188092570,7180,7180,7180,7180,43176
20240902,183400,36188092570,7180,7180,7180,7180,0
20240902,183300,36188092570,7180,7180,7180,7180,0
20240902,183200,36188092570,7180,7180,7180,7180,0
20240902,183100,36188092570,7180,7180,7180,7180,0
20240902,183000,36188092570,7180,7180,7180,7180,0
20240902,182900,36188092570,7180,7180,7180,7180,0
20240902,182800,36188092570,7180,7180,7180,7180,0
20240902,182700,36188092570,7180,7180,7180,7180,0
20240902,182600,36188092570,7180,7180,7180,7180,0
20240902,182500,36188092570,7180,7180,7180,7180,0
20240902,182400,36188092570,7180,7180,7180,7180,0
20240902,182300,36188092570,7180,7180,7180,7180,0
20240902,182200,36188092570,7180,7180,7180,7180,0
20240902,182100,36188092570,7180,7180,7180,7180,0
20240902,182000,36188092570,7180,7180,7180,7180,0
20240902,181900,36188092570,7180,7180,7180,7180,0
20240902,181800,36188092570,7180,7180,7180,7180,0
20240902,181700,36188092570,7180,7180,7180,7180,0
20240902,181600,36188092570,7180,7180,7180,7180,0
20240902,181500,36188092570,7180,7180,7180,7180,0
20240902,181400,36188092570,7180,7180,7180,7180,0
20240902,181300,36188092570,7180,7180,7180,7180,0
20240902,181200,36188092570,7180,7180,7180,7180,0
20240902,181100,36188092570,7180,7180,7180,7180,0
20240902,181000,36188092570,7180,7180,7180,7180,0
20240902,180900,36188092570,7180,7180,7180,7180,0
20240902,180800,36188092570,7180,7180,7180,7180,0
20240902,180700,36188092570,7180,7180,7180,7180,0
20240902,180600,36188092570,7180,7180,7180,7180,0
20240902,180500,36188092570,7180,7180,7180,7180,43176
20240902,180400,36188092570,7180,7180,7180,7180,0
20240902,180300,36188092570,7180,7180,7180,7180,0
20240902,180200,36188092570,7180,7180,7180,7180,0
20240902,180100,36188092570,7180,7180,7180,7180,0
20240902,180000,36188092570,7180,7180,7180,7180,0
20240902,175900,36188092570,7180,7180,7180,7180,0
20240902,175800,36188092570,7180,7180,7180,7180,0
20240902,175700,36188092570,7180,7180,7180,7180,0
20240902,175600,36188092570,7180,7180,7180,7180,0
20240902,175500,36188092570,7180,7180,7180,7180,0
20240902,175400,36188092570,7180,7180,7180,7180,0
20240902,175300,36188092570,7180,7180,7180,7180,0
20240902,175200,36188092570,7180,7180,7180,7180,0
20240902,175100,36188092570,7180,7180,7180,7180,0
20240902,175000,36188092570,7180,7180,7180,7180,0
20240902,174900,36188092570,7180,7180,7180,7180,0
20240902,174800,36188092570,7180,7180,7180,7180,0
20240902,174700,36188092570,7180,7180,7180,7180,0
20240902,174600,36188092570,7180,7180,7180,7180,0
20240902,174500,36188092570,7180,7180,7180,7180,0
20240902,174400,36188092570,7180,7180,7180,7180,0
20240902,174300,36188092570,7180,7180,7180,7180,0
20240902,174200,36188092570,7180,7180,7180,7180,0
20240902,174100,36188092570,7180,7180,7180,7180,0
20240902,174000,36188092570,7180,7180,7180,7180,0
20240902,173900,36188092570,7180,7180,7180,7180,0
20240902,173800,36188092570,7180,7180,7180,7180,0
20240902,173700,36188092570,7180,7180,7180,7180,0
20240902,173600,36188092570,7180,7180,7180,7180,0
20240902,173500,36188092570,7180,7180,7180,7180,43176
20240902,173400,36188092570,7180,7180,7180,7180,0
20240902,173300,36188092570,7180,7180,7180,7180,0
20240902,173200,36188092570,7180,7180,7180,7180,0
20240902,173100,36188092570,7180,7180,7180,7180,0
20240902,173000,36188092570,7180,7180,7180,7180,0
20240902,172900,36188092570,7180,7180,7180,7180,0
20240902,172800,36188092570,7180,7180,7180,7180,0
20240902,172700,36188092570,7180,7180,7180,7180,0
20240902,172600,36188092570,7180,7180,7180,7180,0
20240902,172500,36188092570,7180,7180,7180,7180,0
20240902,172400,36188092570,7180,7180,7180,7180,0
20240902,172300,36188092570,7180,7180,7180,7180,0
20240902,172200,36188092570,7180,7180,7180,7180,0
20240902,172100,36188092570,7180,7180,7180,7180,0
20240902,172000,36188092570,7180,7180,7180,7180,0
20240902,171900,36188092570,7180,7180,7180,7180,0
20240902,171800,36188092570,7180,7180,7180,7180,0
20240902,171700,36188092570,7180,7180,7180,7180,0
20240902,171600,36188092570,7180,7180,7180,7180,0
20240902,171500,36188092570,7180,7180,7180,7180,0
20240902,171400,36188092570,7180,7180,7180,7180,0
20240902,171300,36188092570,7180,7180,7180,7180,0
20240902,171200,36188092570,7180,7180,7180,7180,0
20240902,171100,36188092570,7180,7180,7180,7180,0
20240902,171000,36188092570,7180,7180,7180,7180,0
20240902,170900,36188092570,7180,7180,7180,7180,0
20240902,170800,36188092570,7180,7180,7180,7180,0
20240902,170700,36188092570,7180,7180,7180,7180,0
20240902,170600,36188092570,7180,7180,7180,7180,0
20240902,170500,36188092570,7180,7180,7180,7180,43176
20240902,170400,36188092570,7180,7180,7180,7180,0
20240902,170300,36188092570,7180,7180,7180,7180,0
20240902,170200,36188092570,7180,7180,7180,7180,0
20240902,170100,36188092570,7180,7180,7180,7180,0
20240902,170000,36188092570,7180,7180,7180,7180,0
20240902,165900,36188092570,7180,7180,7180,7180,0
20240902,165800,36188092570,7180,7180,7180,7180,0
20240902,165700,36188092570,7180,7180,7180,7180,0
20240902,165600,36188092570,7180,7180,7180,7180,0
20240902,165500,36188092570,7180,7180,7180,7180,0
20240902,165400,36188092570,7180,7180,7180,7180,0
20240902,165300,36188092570,7180,7180,7180,7180,0
20240902,165200,36188092570,7180,7180,7180,7180,0
20240902,165100,36188092570,7180,7180,7180,7180,0
20240902,165000,36188092570,7180,7180,7180,7180,0
20240902,164900,36188092570,7180,7180,7180,7180,0
20240902,164800,36188092570,7180,7180,7180,7180,0
20240902,164700,36188092570,7180,7180,7180,7180,0
20240902,164600,36188092570,7180,7180,7180,7180,0
20240902,164500,36188092570,7180,7180,7180,7180,0
20240902,164400,36188092570,7180,7180,7180,7180,0
20240902,164300,36188092570,7180,7180,7180,7180,0
20240902,164200,36188092570,7180,7180,7180,7180,0
20240902,164100,36188092570,7180,7180,7180,7180,0
20240902,164000,36188092570,7180,7180,7180,7180,0
20240902,163900,36188092570,7180,7180,7180,7180,0
20240902,163800,36188092570,7180,7180,7180,7180,0
20240902,163700,36188092570,7180,7180,7180,7180,0
20240902,163600,36188092570,7180,7180,7180,7180,0
20240902,163500,36188092570,7180,7180,7180,7180,43176
20240902,163400,36188092570,7180,7180,7180,7180,0
20240902,163300,36188092570,7180,7180,7180,7180,0
20240902,163200,36188092570,7180,7180,7180,7180,0
20240902,163100,36188092570,7180,7180,7180,7180,0
20240902,163000,36188092570,7180,7180,7180,7180,0
20240902,162900,36188092570,7180,7180,7180,7180,0
20240902,162800,36188092570,7180,7180,7180,7180,0
20240902,162700,36188092570,7180,7180,7180,7180,0
20240902,162600,36188092570,7180,7180,7180,7180,0
20240902,162500,36188092570,7180,7180,7180,7180,0
20240902,162400,36188092570,7180,7180,7180,7180,0
20240902,162300,36188092570,7180,7180,7180,7180,0
20240902,162200,36188092570,7180,7180,7180,7180,0
20240902,162100,36188092570,7180,7180,7180,7180,0
20240902,162000,36188092570,7180,7180,7180,7180,0
20240902,161900,36188092570,7180,7180,7180,7180,0
20240902,161800,36188092570,7180,7180,7180,7180,0
20240902,161700,36188092570,7180,7180,7180,7180,0
20240902,161600,36188092570,7180,7180,7180,7180,0
20240902,161500,36188092570,7180,7180,7180,7180,0
20240902,161400,36188092570,7180,7180,7180,7180,0
20240902,161300,36188092570,7180,7180,7180,7180,0
20240902,161200,36188092570,7180,7180,7180,7180,0
20240902,161100,36188092570,7180,7180,7180,7180,0
20240902,161000,36188092570,7180,7180,7180,7180,0
20240902,160900,36188092570,7180,7180,7180,7180,0
20240902,160800,36188092570,7180,7180,7180,7180,0
20240902,160700,36188092570,7180,7180,7180,7180,0
20240902,160600,36188092570,7180,7180,7180,7180,0
20240902,160500,36188092570,7180,7180,7180,7180,43176
20240902,160400,36188092570,7180,7180,7180,7180,0
20240902,160300,36188092570,7180,7180,7180,7180,0
20240902,160200,36188092570,7180,7180,7180,7180,0
20240902,160100,36188092570,7180,7180,7180,7180,0
20240902,160000,36188092570,7180,7180,7180,7180,0
20240902,155900,36188092570,7180,7180,7180,7180,0
20240902,155800,36188092570,7180,7180,7180,7180,0
20240902,155700,36188092570,7180,7180,7180,7180,0
20240902,155600,36188092570,7180,7180,7180,7180,0
20240902,155500,36188092570,7180,7180,7180,7180,0
20240902,155400,36188092570,7180,7180,7180,7180,0
20240902,155300,36188092570,7180,7180,7180,7180,0
20240902,155200,36188092570,7180,7180,7180,7180,0
20240902,155100,36188092570,7180,7180,7180,7180,0
20240902,155000,36188092570,7180,7180,7180,7180,0
20240902,154900,36188092570,7180,7180,7180,7180,0
20240902,154800,36188092570,7180,7180,7180,7180,0
20240902,154700,36188092570,7180,7180,7180,7180,0
20240902,154600,36188092570,7180,7180,7180,7180,0
20240902,154500,36188092570,7180,7180,7180,7180,0
20240902,154400,36188092570,7180,7180,7180,7180,0
20240902,154300,36188092570,7180,7180,7180,7180,0
20240902,154200,36188092570,7180,7180,7180,7180,0
20240902,154100,36188092570,7180,7180,7180,7180,0
20240902,154000,36188092570,7180,7180,7180,7180,0
20240902,153900,36188092570,7180,7180,7180,7180,0
20240902,153800,36188092570,7180,7180,7180,7180,0
20240902,153700,36188092570,7180,7180,7180,7180,0
20240902,153600,36188092570,7180,7180,7180,7180,0
20240902,153500,36188092570,7180,7180,7180,7180,43176
20240902,153400,36188092570,7180,7180,7180,7180,0
20240902,153300,36188092570,7180,7180,7180,7180,0
20240902,153200,36188092570,7180,7180,7180,7180,0
20240902,153100,36188092570,7180,7180,7180,7180,0
20240902,153000,36188092570,7180,7180,7180,7180,43176
20240902,152900,35878088890,7210,7210,7210,7210,0
20240902,152800,35878088890,7210,7210,7210,7210,0
20240902,152700,35878088890,7210,7210,7210,7210,0
20240902,152600,35878088890,7210,7210,7210,7210,0
20240902,152500,35878088890,7210,7210,7210,7210,0
20240902,152400,35878088890,7210,7210,7210,7210,0
20240902,152300,35878088890,7210,7210,7210,7210,0
20240902,152200,35878088890,7210,7210,7210,7210,0
20240902,152100,35878088890,7210,7210,7210,7210,0
20240902,152000,35878088890,7210,7210,7210,7210,0
20240902,151900,35878088890,7210,7190,7230,7180,17337
20240902,151800,35753080830,7200,7210,7220,7190,6223
20240902,151700,35708263150,7210,7220,7230,7200,12121
20240902,151600,35620796970,7220,7240,7250,7210,13900
20240902,151500,35520302680,7240,7250,7260,7220,22281
20240902,151400,35358981760,7250,7220,7250,7200,13615
20240902,151300,35260663490,7220,7150,7230,7140,16255
20240902,151200,35143692340,7150,7160,7160,7140,12608
20240902,151100,35053543820,7160,7170,7170,7160,2460
20240902,151000,35035928490,7160,7170,7180,7160,3523
20240902,150900,35010668170,7180,7150,7180,7150,4036
20240902,150800,34981727380,7160,7180,7180,7160,2397
20240902,150700,34964553880,7170,7160,7180,7160,1630
20240902,150600,34952871690,7180,7140,7180,7140,8269
20240902,150500,34893785670,7150,7150,7170,7140,3616
20240902,150400,34867943940,7150,7150,7180,7140,4517
20240902,150300,34835643770,7150,7180,7180,7150,5636
20240902,150200,34795258350,7180,7210,7210,7180,3445
20240902,150100,34770495610,7200,7160,7200,7160,4832
20240902,150000,34735791680,7160,7160,7170,7150,1419
20240902,145900,34725627480,7170,7140,7190,7140,7748
20240902,145800,34670185580,7140,7170,7170,7140,15632
20240902,145700,34558344060,7160,7180,7190,7160,9110
20240902,145600,34492948980,7190,7190,7190,7180,3933
20240902,145500,34464702480,7190,7190,7190,7170,4345
20240902,145400,34433500590,7180,7180,7180,7170,2403
20240902,145300,34416259150,7180,7180,7180,7170,2586
20240902,145200,34397707810,7180,7180,7180,7170,1926
20240902,145100,34383891330,7180,7170,7190,7170,3199
20240902,145000,34360938390,7170,7200,7200,7170,12280
20240902,144900,34272758520,7200,7170,7200,7170,3170
20240902,144800,34250019230,7170,7150,7180,7150,3005
20240902,144700,34228486500,7150,7160,7170,7150,3637
20240902,144600,34202458230,7160,7160,7170,7160,3872
20240902,144500,34174729740,7160,7180,7180,7160,2198
20240902,144400,34158990400,7160,7170,7180,7150,7566
20240902,144300,34104810220,7170,7190,7190,7170,10652
20240902,144200,34028331250,7190,7200,7200,7190,1570
20240902,144100,34017030840,7190,7200,7200,7180,9095
20240902,144000,33951646480,7200,7240,7240,7200,7141
20240902,143900,33900080940,7240,7200,7240,7190,4043
20240902,143800,33870870810,7200,7190,7220,7180,9057
20240902,143700,33805748050,7190,7190,7210,7190,5875
20240902,143600,33763475530,7190,7220,7220,7190,11658
20240902,143500,33679556230,7210,7240,7240,7210,4348
20240902,143400,33648177300,7220,7230,7250,7220,1890
20240902,143300,33634518820,7230,7240,7240,7210,10853
20240902,143200,33556179640,7240,7250,7270,7240,4944
20240902,143100,33520311500,7270,7250,7280,7230,9330
20240902,143000,33452625830,7250,7220,7270,7220,9486
20240902,142900,33383862490,7210,7190,7240,7190,4491
20240902,142800,33351436930,7190,7210,7230,7180,5916
20240902,142700,33308831010,7220,7230,7230,7190,6874
20240902,142600,33259269670,7210,7220,7250,7190,16223
20240902,142500,33142182690,7210,7270,7290,7180,32820
20240902,142400,32904584200,7270,7150,7340,7150,66916
20240902,142300,32418462060,7150,7130,7160,7110,9530
20240902,142200,32350483870,7130,7150,7160,7120,9125
20240902,142100,32285348200,7150,7150,7180,7110,18746
20240902,142000,32151630430,7150,7140,7180,7130,10114
20240902,141900,32079261620,7140,7150,7170,7120,8501
20240902,141800,32018638140,7140,7150,7180,7110,38739
20240902,141700,31742414380,7150,7190,7200,7150,15654
20240902,141600,31630318760,7190,7170,7210,7130,38252
20240902,141500,31356439070,7170,7170,7250,7170,37210
20240902,141400,31088578450,7170,7230,7250,7140,86494
20240902,141300,30467391330,7200,7260,7390,7200,137252
20240902,141200,29471943060,7260,7310,7750,7220,445722
20240902,141100,26122319020,7310,7380,7610,7110,498400
20240902,141000,22432118440,7370,7280,7400,7280,66431
20240902,140900,21942719200,7280,7270,7310,7240,16375
20240902,140800,21823606180,7250,7330,7330,7250,14536
20240902,140700,21717843530,7330,7240,7380,7240,61686
20240902,140600,21266256880,7240,7220,7240,7220,2773
20240902,140500,21246219360,7220,7230,7250,7220,15743
20240902,140400,21132347110,7230,7290,7290,7230,13999
20240902,140300,21030815260,7290,7220,7290,7210,25602
20240902,140200,20845213730,7220,7200,7240,7190,7514
20240902,140100,20791044290,7200,7240,7250,7200,11198
20240902,140000,20710184010,7240,7230,7260,7210,12332
20240902,135900,20620995560,7240,7270,7310,7190,50119
20240902,135800,20257903060,7270,7200,7320,7200,85090
20240902,135700,19637762830,7210,7240,7300,7180,94071
20240902,135600,18955078110,7230,7100,7290,7080,70218
20240902,135500,18448458710,7110,7090,7110,7080,1401
20240902,135400,18438512500,7100,7070,7110,7060,3134
20240902,135300,18416272330,7110,7060,7110,7060,2760
20240902,135200,18396680320,7060,7060,7080,7060,1748
20240902,135100,18384338910,7070,7070,7070,7060,3152
20240902,135000,18362083020,7070,7090,7090,7070,2870
20240902,134900,18341779850,7090,7090,7110,7090,637
20240902,134800,18337260160,7090,7120,7120,7090,1037
20240902,134700,18329897330,7130,7090,7130,7090,2253
20240902,134600,18313865770,7090,7090,7090,7080,843
20240902,134500,18307889360,7080,7080,7090,7080,884
20240902,134400,18301627850,7080,7080,7090,7070,433
20240902,134300,18298565120,7080,7070,7080,7070,79
20240902,134200,18298005810,7070,7070,7080,7070,1531
20240902,134100,18287181000,7070,7070,7070,7070,329
20240902,134000,18284854970,7070,7070,7080,7070,463
20240902,133900,18281581390,7070,7080,7080,7070,1834
20240902,133800,18268614480,7080,7080,7080,7060,5609
20240902,133700,18228944540,7080,7100,7110,7080,1468
20240902,133600,18218538380,7100,7120,7120,7090,1084
20240902,133500,18210838550,7130,7130,7140,7130,1132
20240902,133400,18202766230,7130,7110,7140,7110,13284
20240902,133300,18108038460,7110,7070,7110,7070,1907
20240902,133200,18094501720,7070,7070,7070,7060,1308
20240902,133100,18085261900,7070,7070,7070,7070,1144
20240902,133000,18077173820,7070,7080,7080,7070,673
20240902,132900,18072415310,7070,7060,7090,7060,200
20240902,132800,18071001850,7090,7080,7090,7060,1316
20240902,132700,18061684390,7080,7070,7080,7060,295
20240902,132600,18059600070,7060,7060,7070,7060,865
20240902,132500,18053492160,7060,7060,7080,7060,2061
20240902,132400,18038930970,7070,7070,7070,7070,6
20240902,132300,18038888550,7080,7070,7090,7060,1319
20240902,132200,18029560310,7080,7070,7080,7070,1627
20240902,132100,18018057410,7070,7070,7090,7070,398
20240902,132000,18015239880,7070,7080,7090,7060,1323
20240902,131900,18005888590,7060,7070,7080,7060,5416
20240902,131800,17967635780,7070,7080,7080,7070,1386
20240902,131700,17957831300,7080,7100,7100,7080,191
20240902,131600,17956478960,7080,7100,7110,7070,920
20240902,131500,17949964900,7110,7100,7110,7080,1158
20240902,131400,17941753320,7100,7070,7110,7070,2684
20240902,131300,17922714490,7070,7070,7070,7060,1637
20240902,131200,17911157100,7090,7090,7090,7060,173
20240902,131100,17909934170,7090,7070,7090,7060,1715
20240902,131000,17897820850,7060,7070,7070,7060,1069
20240902,130900,17890273440,7060,7070,7070,7050,1313
20240902,130800,17881005570,7050,7070,7070,7050,3423
20240902,130700,17856847890,7060,7080,7090,7060,1055
20240902,130600,17849387960,7080,7070,7080,7060,770
20240902,130500,17843943150,7080,7070,7080,7070,654
20240902,130400,17839316950,7080,7080,7080,7070,117
20240902,130300,17838489190,7060,7070,7090,7060,636
20240902,130200,17833992870,7090,7060,7090,7060,640
20240902,130100,17829474400,7050,7080,7080,7050,7822
20240902,130000,17774264990,7070,7080,7090,7070,2384
20240902,125900,17757407450,7080,7090,7090,7080,2640
20240902,125800,17738705330,7090,7100,7100,7080,1394
20240902,125700,17728822090,7100,7110,7120,7100,854
20240902,125600,17722753660,7140,7110,7140,7110,2145
20240902,125500,17707457080,7140,7090,7140,7080,1297
20240902,125400,17698240350,7090,7090,7100,7080,528
20240902,125300,17694498590,7080,7090,7090,7080,1669
20240902,125200,17682681080,7090,7070,7090,7070,1664
20240902,125100,17670896110,7070,7070,7080,7070,1212
20240902,125000,17662326280,7070,7080,7090,7070,3939
20240902,124900,17634466200,7090,7080,7090,7080,2535
20240902,124800,17616516900,7080,7080,7100,7080,762
20240902,124700,17611119730,7090,7100,7100,7080,1145
20240902,124600,17603005080,7100,7100,7120,7090,1152
20240902,124500,17594827130,7100,7100,7130,7090,2011
20240902,124400,17580545460,7100,7140,7140,7100,1697
20240902,124300,17568473370,7120,7160,7160,7120,5818
20240902,124200,17526946890,7160,7100,7180,7090,10230
20240902,124100,17453776280,7100,7090,7100,7070,5032
20240902,124000,17418154140,7100,7090,7100,7090,640
20240902,123900,17413616040,7080,7090,7100,7080,2115
20240902,123800,17398626390,7090,7100,7100,7090,701
20240902,123700,17393654450,7100,7100,7110,7090,844
20240902,123600,17387663640,7100,7110,7110,7090,1102
20240902,123500,17379847120,7110,7100,7110,7090,840
20240902,123400,17373890390,7100,7080,7120,7080,3129
20240902,123300,17351690680,7110,7090,7110,7080,2381
20240902,123200,17334810070,7080,7100,7100,7080,1513
20240902,123100,17324086310,7100,7100,7120,7090,1333
20240902,123000,17314612140,7100,7110,7120,7100,507
20240902,122900,17311007130,7120,7110,7120,7100,511
20240902,122800,17307377220,7110,7070,7120,7070,3156
20240902,122700,17284987860,7080,7090,7100,7070,2540
20240902,122600,17267006740,7080,7090,7090,7080,2168
20240902,122500,17251656280,7090,7080,7090,7080,3593
20240902,122400,17226212090,7080,7090,7090,7080,998
20240902,122300,17219142490,7090,7110,7120,7080,4686
20240902,122200,17185885360,7110,7100,7120,7080,2520
20240902,122100,17168003210,7100,7120,7120,7100,1393
20240902,122000,17158101610,7130,7130,7130,7120,586
20240902,121900,17153927170,7130,7100,7130,7090,3300
20240902,121800,17130487300,7100,7120,7120,7100,4062
20240902,121700,17101626620,7120,7130,7130,7110,5265
20240902,121600,17064145230,7120,7120,7140,7110,4709
20240902,121500,17030604910,7140,7150,7160,7120,14917
20240902,121400,16924088570,7160,7160,7160,7130,5913
20240902,121300,16881830790,7140,7120,7170,7120,5385
20240902,121200,16843353620,7130,7090,7130,7060,7818
20240902,121100,16787925200,7090,7120,7120,7090,2099
20240902,121000,16773025130,7110,7100,7120,7080,4410
20240902,120900,16741730070,7090,7140,7150,7090,6239
20240902,120800,16697395220,7110,7120,7160,7110,4615
20240902,120700,16664502530,7120,7150,7160,7110,4189
20240902,120600,16634646060,7150,7100,7180,7100,10845
20240902,120500,16557121580,7100,7090,7100,7080,2078
20240902,120400,16542389450,7090,7090,7090,7060,15360
20240902,120300,16433730530,7090,7090,7120,7090,5284
20240902,120200,16396188070,7090,7110,7130,7080,9726
20240902,120100,16327137430,7120,7110,7130,7090,8824
20240902,120000,16264447360,7100,7130,7150,7090,6800
20240902,115900,16216084360,7110,7170,7170,7070,38690
20240902,115800,15941093930,7160,7190,7200,7110,33249
20240902,115700,15703509680,7200,7220,7240,7170,15904
20240902,115600,15588959360,7230,7250,7270,7200,17130
20240902,115500,15465164240,7250,7220,7270,7210,16196
20240902,115400,15348041740,7210,7210,7290,7200,34827
20240902,115300,15095657760,7210,7180,7260,7180,31914
20240902,115200,14865246470,7180,7260,7270,7150,57088
20240902,115100,14453447620,7260,7200,7380,7160,193677
20240902,115000,13041370890,7200,7100,7250,7100,68368
20240902,114900,12548808230,7100,7100,7160,7090,12159
20240902,114800,12462280460,7100,7190,7200,7080,29810
20240902,114700,12249857520,7190,7170,7240,7100,42175
20240902,114600,11947798740,7180,7150,7250,7130,110481
20240902,114500,11153312560,7160,6980,7180,6980,52426
20240902,114400,10780223030,6990,6990,6990,6980,801
20240902,114300,10774630000,6990,7000,7000,6980,775
20240902,114200,10769213770,7000,7000,7000,6980,1806
20240902,114100,10756576780,7000,6990,7000,6980,183
20240902,114000,10755299230,6990,6980,6990,6980,1183
20240902,113900,10747030450,6980,6970,6980,6970,1160
20240902,113800,10738937630,6970,6970,6970,6960,210
20240902,113700,10737474230,6950,6950,6960,6950,152
20240902,113600,10736417800,6950,6960,6960,6950,1703
20240902,113500,10724581940,6990,6990,6990,6950,228
20240902,113400,10722995340,6950,6990,6990,6950,28
20240902,113300,10722800220,6990,6960,7000,6940,5702
20240902,113200,10683160510,6960,6960,6970,6960,433
20240902,113100,10680146820,6970,7000,7000,6970,4896
20240902,113000,10645958210,7000,7000,7000,6990,164
20240902,112900,10644811740,7000,7000,7000,7000,961
20240902,112800,10638084740,7000,6980,7000,6980,922
20240902,112700,10631644830,6990,6990,7000,6990,664
20240902,112600,10627000190,6990,6990,6990,6990,114
20240902,112500,10626203330,6990,6990,6990,6990,685
20240902,112400,10621415180,6990,6980,6990,6980,1258
20240902,112300,10612622470,6980,6980,6980,6980,432
20240902,112200,10609607110,6990,6980,6990,6980,465
20240902,112100,10606360390,6990,6990,6990,6980,160
20240902,112000,10605242270,7000,7000,7000,7000,366
20240902,111900,10602680270,7000,6990,7000,6960,288
20240902,111800,10600670930,6960,6960,6990,6960,131
20240902,111700,10599757250,6960,6960,6960,6950,457
20240902,111600,10596576830,6970,6950,6970,6940,746
20240902,111500,10591395950,6950,6950,6950,6940,1020
20240902,111400,10584307180,6950,6960,6970,6950,2286
20240902,111300,10568411130,6970,6970,6970,6960,921
20240902,111200,10561997480,6960,6960,6960,6960,185
20240902,111100,10560709880,6950,6960,6960,6950,148
20240902,111000,10559681270,6960,6960,6960,6960,2280
20240902,110900,10543812470,6960,6950,6960,6920,11337
20240902,110800,10465231720,6950,6960,6960,6950,1843
20240902,110700,10452413870,6960,6990,6990,6960,388
20240902,110600,10449710830,6970,6970,6970,6960,1126
20240902,110500,10441872960,6960,6990,6990,6960,511
20240902,110400,10438316100,6960,6990,6990,6960,1227
20240902,110300,10429765570,6990,6990,7000,6960,753
20240902,110200,10424514670,7000,6970,7000,6960,1278
20240902,110100,10415612000,6960,6970,6970,6960,1115
20240902,110000,10407845710,6970,6980,7000,6970,1771
20240902,105900,10395496360,6980,6990,6990,6980,450
20240902,105800,10392353060,6990,7000,7000,6990,381
20240902,105700,10389689210,7000,6980,7000,6980,916
20240902,105600,10383282020,6970,6980,6980,6970,1098
20240902,105500,10375618160,6980,6980,6990,6970,1907
20240902,105400,10362308380,6980,7000,7000,6980,732
20240902,105300,10357186600,6990,7000,7000,6990,1518
20240902,105200,10346569850,7010,7010,7010,6990,107
20240902,105100,10345820340,7010,6970,7010,6970,3014
20240902,105000,10324724820,6960,6950,6970,6950,1098
20240902,104900,10317084870,6950,6950,6950,6950,1367
20240902,104800,10307584220,6950,6950,6960,6950,2128
20240902,104700,10292794420,6950,6960,6960,6950,869
20240902,104600,10286751090,6970,6960,6970,6960,2024
20240902,104500,10272663640,6960,6970,6970,6960,581
20240902,104400,10268616890,6970,6960,6990,6960,57
20240902,104300,10268220100,6960,6980,6980,6960,5388
20240902,104200,10230669930,6980,6990,6990,6980,1301
20240902,104100,10221588920,6980,7000,7000,6980,1116
20240902,104000,10213783830,7000,7010,7010,7000,2048
20240902,103900,10199438710,7000,7010,7020,7000,1475
20240902,103800,10189099130,7010,7030,7030,7010,425
20240902,103700,10186115310,7030,7010,7030,7000,1091
20240902,103600,10178461910,7000,6990,7010,6990,584
20240902,103500,10174377280,6990,7000,7010,6990,1273
20240902,103400,10165456880,7010,6990,7010,6990,1547
20240902,103300,10154625990,6990,6990,6990,6970,671
20240902,103200,10149940210,6990,6960,6990,6960,277
20240902,103100,10148006300,6990,6970,6990,6970,633
20240902,103000,10143592470,6970,7000,7000,6970,1084
20240902,102900,10136013120,7000,7000,7000,6990,510
20240902,102800,10132443150,6990,6980,6990,6960,918
20240902,102700,10126039340,6990,6980,6990,6960,344
20240902,102600,10123637810,6980,6950,6980,6950,223
20240902,102500,10122084190,6950,6960,6960,6930,6210
20240902,102400,10078987440,6940,6980,6990,6940,16049
20240902,102300,9967406280,6980,7010,7010,6970,502
20240902,102200,9963903020,7000,6980,7000,6970,16028
20240902,102100,9852142110,6980,7000,7010,6970,10204
20240902,102000,9780858720,6990,7010,7010,6990,3612
20240902,101900,9755569440,7010,7010,7010,7010,1433
20240902,101800,9745524110,7010,7010,7010,7000,2979
20240902,101700,9724662670,7000,7020,7030,7000,4118
20240902,101600,9695808090,7020,7040,7040,7020,3875
20240902,101500,9668579130,7040,7020,7050,7020,1401
20240902,101400,9658730760,7010,7010,7040,7010,2114
20240902,101300,9643905830,7010,7020,7030,7010,2439
20240902,101200,9626787550,7020,7030,7030,7020,1565
20240902,101100,9615793230,7030,7030,7040,7010,6557
20240902,101000,9569751140,7050,7020,7050,7020,1973
20240902,100900,9555892650,7020,7050,7060,7020,9167
20240902,100800,9491369110,7060,7050,7060,7050,2074
20240902,100700,9476747360,7050,7060,7060,7050,1447
20240902,100600,9466542540,7060,7090,7090,7050,2806
20240902,100500,9446733410,7090,7110,7120,7060,9391
20240902,100400,9380189090,7110,7100,7120,7100,1734
20240902,100300,9367858970,7090,7070,7100,7070,3059
20240902,100200,9346213410,7070,7070,7080,7070,2315
20240902,100100,9329839310,7070,7120,7120,7070,7373
20240902,100000,9277582880,7110,7110,7160,7100,15553
20240902,095900,9166664110,7110,7100,7110,7090,2584
20240902,095800,9148318580,7100,7100,7100,7090,1144
20240902,095700,9140197280,7090,7080,7090,7080,641
20240902,095600,9135655380,7080,7080,7090,7080,1552
20240902,095500,9124659930,7080,7070,7080,7050,2580
20240902,095400,9106439290,7070,7050,7070,7050,975
20240902,095300,9099559030,7050,7060,7070,7050,2956
20240902,095200,9078688090,7050,7060,7070,7050,808
20240902,095100,9072985140,7070,7050,7070,7040,1137
20240902,095000,9064965670,7040,7060,7070,7040,2256
20240902,094900,9049057700,7060,7070,7090,7050,2524
20240902,094800,9031231560,7050,7050,7070,7050,1585
20240902,094700,9020048050,7050,7060,7070,7050,2098
20240902,094600,9005250720,7070,7060,7070,7050,6612
20240902,094500,8958598840,7060,7080,7080,7050,5132
20240902,094400,8922321230,7080,7080,7080,7070,944
20240902,094300,8915639790,7070,7100,7110,7070,2719
20240902,094200,8896368240,7100,7120,7120,7090,3096
20240902,094100,8874401290,7120,7130,7130,7070,6994
20240902,094000,8824757160,7120,7140,7150,7120,6612
20240902,093900,8777583780,7140,7130,7150,7120,2726
20240902,093800,8758126310,7140,7110,7140,7100,5785
20240902,093700,8716909540,7120,7120,7140,7100,2471
20240902,093600,8699319680,7120,7080,7120,7070,2949
20240902,093500,8678383530,7070,7080,7100,7060,4057
20240902,093400,8649665030,7100,7100,7120,7080,4054
20240902,093300,8620893760,7110,7160,7160,7100,11704
20240902,093200,8537362170,7160,7150,7200,7120,31321
20240902,093100,8312845460,7150,7110,7160,7100,12897
20240902,093000,8220854040,7110,7080,7130,7080,6784
20240902,092900,8172601220,7100,7080,7100,7060,5312
20240902,092800,8134940910,7070,7120,7120,7070,6454
20240902,092700,8089167920,7120,7040,7130,7040,9404
20240902,092600,8022437800,7040,7040,7050,7040,816
20240902,092500,8016689680,7040,7040,7050,7030,2000
20240902,092400,8002601600,7030,7050,7050,7030,2805
20240902,092300,7982857370,7060,7020,7060,7020,2014
20240902,092200,7968670690,7020,7020,7060,7010,7980
20240902,092100,7912535860,7010,6990,7030,6990,7150
20240902,092000,7862511050,7010,7030,7040,6960,38945
20240902,091900,7590000430,7030,7060,7070,7030,1513
20240902,091800,7579351560,7040,7020,7070,7020,2415
20240902,091700,7562360460,7020,7010,7090,7000,14535
20240902,091600,7460443760,7010,7050,7060,7000,18695
20240902,091500,7329117920,7050,7110,7110,7050,15078
20240902,091400,7222569430,7100,7130,7130,7090,7792
20240902,091300,7167237290,7130,7060,7150,7060,15869
20240902,091200,7054343520,7070,7030,7070,7020,6659
20240902,091100,7007410040,7030,7060,7070,7030,15097
20240902,091000,6901011770,7060,7060,7090,7050,14341
20240902,090900,6799692030,7060,7130,7130,7030,52151
20240902,090800,6430841760,7130,7140,7180,7130,8948
20240902,090700,6366893880,7130,7150,7170,7120,23008
20240902,090600,6202630060,7150,7210,7220,7140,21870
20240902,090500,6045590780,7210,7130,7230,7120,20844
20240902,090400,5895899750,7130,7180,7180,7120,30679
20240902,090300,5676911690,7180,7180,7260,7130,56677
20240902,090200,5269840290,7180,7170,7190,7140,50839
20240902,090100,4905970370,7180,7220,7220,7090,119991
20240902,090000,4046835920,7210,7190,7510,7160,552083