KissMeData/464080/min/candle-20240905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,213700,26882142920,7820,7820,7820,7820,150131
20240905,213600,26882142920,7820,7820,7820,7820,0
20240905,213500,26882142920,7820,7820,7820,7820,0
20240905,213400,26882142920,7820,7820,7820,7820,0
20240905,213300,26882142920,7820,7820,7820,7820,0
20240905,213200,26882142920,7820,7820,7820,7820,0
20240905,213100,26882142920,7820,7820,7820,7820,0
20240905,213000,26882142920,7820,7820,7820,7820,0
20240905,212900,26882142920,7820,7820,7820,7820,0
20240905,212800,26882142920,7820,7820,7820,7820,0
20240905,212700,26882142920,7820,7820,7820,7820,0
20240905,212600,26882142920,7820,7820,7820,7820,0
20240905,212500,26882142920,7820,7820,7820,7820,0
20240905,212400,26882142920,7820,7820,7820,7820,0
20240905,212300,26882142920,7820,7820,7820,7820,0
20240905,212200,26882142920,7820,7820,7820,7820,0
20240905,212100,26882142920,7820,7820,7820,7820,0
20240905,212000,26882142920,7820,7820,7820,7820,0
20240905,211900,26882142920,7820,7820,7820,7820,0
20240905,211800,26882142920,7820,7820,7820,7820,0
20240905,211700,26882142920,7820,7820,7820,7820,0
20240905,211600,26882142920,7820,7820,7820,7820,0
20240905,211500,26882142920,7820,7820,7820,7820,0
20240905,211400,26882142920,7820,7820,7820,7820,0
20240905,211300,26882142920,7820,7820,7820,7820,0
20240905,211200,26882142920,7820,7820,7820,7820,0
20240905,211100,26882142920,7820,7820,7820,7820,0
20240905,211000,26882142920,7820,7820,7820,7820,0
20240905,210900,26882142920,7820,7820,7820,7820,0
20240905,210800,26882142920,7820,7820,7820,7820,0
20240905,210700,26882142920,7820,7820,7820,7820,150131
20240905,210600,26882142920,7820,7820,7820,7820,0
20240905,210500,26882142920,7820,7820,7820,7820,0
20240905,210400,26882142920,7820,7820,7820,7820,0
20240905,210300,26882142920,7820,7820,7820,7820,0
20240905,210200,26882142920,7820,7820,7820,7820,0
20240905,210100,26882142920,7820,7820,7820,7820,0
20240905,210000,26882142920,7820,7820,7820,7820,0
20240905,205900,26882142920,7820,7820,7820,7820,0
20240905,205800,26882142920,7820,7820,7820,7820,0
20240905,205700,26882142920,7820,7820,7820,7820,0
20240905,205600,26882142920,7820,7820,7820,7820,0
20240905,205500,26882142920,7820,7820,7820,7820,0
20240905,205400,26882142920,7820,7820,7820,7820,0
20240905,205300,26882142920,7820,7820,7820,7820,0
20240905,205200,26882142920,7820,7820,7820,7820,0
20240905,205100,26882142920,7820,7820,7820,7820,0
20240905,205000,26882142920,7820,7820,7820,7820,0
20240905,204900,26882142920,7820,7820,7820,7820,0
20240905,204800,26882142920,7820,7820,7820,7820,0
20240905,204700,26882142920,7820,7820,7820,7820,0
20240905,204600,26882142920,7820,7820,7820,7820,0
20240905,204500,26882142920,7820,7820,7820,7820,0
20240905,204400,26882142920,7820,7820,7820,7820,0
20240905,204300,26882142920,7820,7820,7820,7820,0
20240905,204200,26882142920,7820,7820,7820,7820,0
20240905,204100,26882142920,7820,7820,7820,7820,0
20240905,204000,26882142920,7820,7820,7820,7820,0
20240905,203900,26882142920,7820,7820,7820,7820,0
20240905,203800,26882142920,7820,7820,7820,7820,0
20240905,203700,26882142920,7820,7820,7820,7820,150131
20240905,203600,26882142920,7820,7820,7820,7820,0
20240905,203500,26882142920,7820,7820,7820,7820,0
20240905,203400,26882142920,7820,7820,7820,7820,0
20240905,203300,26882142920,7820,7820,7820,7820,0
20240905,203200,26882142920,7820,7820,7820,7820,0
20240905,203100,26882142920,7820,7820,7820,7820,0
20240905,203000,26882142920,7820,7820,7820,7820,0
20240905,202900,26882142920,7820,7820,7820,7820,0
20240905,202800,26882142920,7820,7820,7820,7820,0
20240905,202700,26882142920,7820,7820,7820,7820,0
20240905,202600,26882142920,7820,7820,7820,7820,0
20240905,202500,26882142920,7820,7820,7820,7820,0
20240905,202400,26882142920,7820,7820,7820,7820,0
20240905,202300,26882142920,7820,7820,7820,7820,0
20240905,202200,26882142920,7820,7820,7820,7820,0
20240905,202100,26882142920,7820,7820,7820,7820,0
20240905,202000,26882142920,7820,7820,7820,7820,0
20240905,201900,26882142920,7820,7820,7820,7820,0
20240905,201800,26882142920,7820,7820,7820,7820,0
20240905,201700,26882142920,7820,7820,7820,7820,0
20240905,201600,26882142920,7820,7820,7820,7820,0
20240905,201500,26882142920,7820,7820,7820,7820,0
20240905,201400,26882142920,7820,7820,7820,7820,0
20240905,201300,26882142920,7820,7820,7820,7820,0
20240905,201200,26882142920,7820,7820,7820,7820,0
20240905,201100,26882142920,7820,7820,7820,7820,0
20240905,201000,26882142920,7820,7820,7820,7820,0
20240905,200900,26882142920,7820,7820,7820,7820,0
20240905,200800,26882142920,7820,7820,7820,7820,0
20240905,200700,26882142920,7820,7820,7820,7820,150131
20240905,200600,26882142920,7820,7820,7820,7820,0
20240905,200500,26882142920,7820,7820,7820,7820,0
20240905,200400,26882142920,7820,7820,7820,7820,0
20240905,200300,26882142920,7820,7820,7820,7820,0
20240905,200200,26882142920,7820,7820,7820,7820,0
20240905,200100,26882142920,7820,7820,7820,7820,0
20240905,200000,26882142920,7820,7820,7820,7820,0
20240905,195900,26882142920,7820,7820,7820,7820,0
20240905,195800,26882142920,7820,7820,7820,7820,0
20240905,195700,26882142920,7820,7820,7820,7820,0
20240905,195600,26882142920,7820,7820,7820,7820,0
20240905,195500,26882142920,7820,7820,7820,7820,0
20240905,195400,26882142920,7820,7820,7820,7820,0
20240905,195300,26882142920,7820,7820,7820,7820,0
20240905,195200,26882142920,7820,7820,7820,7820,0
20240905,195100,26882142920,7820,7820,7820,7820,0
20240905,195000,26882142920,7820,7820,7820,7820,0
20240905,194900,26882142920,7820,7820,7820,7820,0
20240905,194800,26882142920,7820,7820,7820,7820,0
20240905,194700,26882142920,7820,7820,7820,7820,0
20240905,194600,26882142920,7820,7820,7820,7820,0
20240905,194500,26882142920,7820,7820,7820,7820,0
20240905,194400,26882142920,7820,7820,7820,7820,0
20240905,194300,26882142920,7820,7820,7820,7820,0
20240905,194200,26882142920,7820,7820,7820,7820,0
20240905,194100,26882142920,7820,7820,7820,7820,0
20240905,194000,26882142920,7820,7820,7820,7820,0
20240905,193900,26882142920,7820,7820,7820,7820,0
20240905,193800,26882142920,7820,7820,7820,7820,0
20240905,193700,26882142920,7820,7820,7820,7820,150131
20240905,193600,26882142920,7820,7820,7820,7820,0
20240905,193500,26882142920,7820,7820,7820,7820,0
20240905,193400,26882142920,7820,7820,7820,7820,0
20240905,193300,26882142920,7820,7820,7820,7820,0
20240905,193200,26882142920,7820,7820,7820,7820,0
20240905,193100,26882142920,7820,7820,7820,7820,0
20240905,193000,26882142920,7820,7820,7820,7820,0
20240905,192900,26882142920,7820,7820,7820,7820,0
20240905,192800,26882142920,7820,7820,7820,7820,0
20240905,192700,26882142920,7820,7820,7820,7820,0
20240905,192600,26882142920,7820,7820,7820,7820,0
20240905,192500,26882142920,7820,7820,7820,7820,0
20240905,192400,26882142920,7820,7820,7820,7820,0
20240905,192300,26882142920,7820,7820,7820,7820,0
20240905,192200,26882142920,7820,7820,7820,7820,0
20240905,192100,26882142920,7820,7820,7820,7820,0
20240905,192000,26882142920,7820,7820,7820,7820,0
20240905,191900,26882142920,7820,7820,7820,7820,0
20240905,191800,26882142920,7820,7820,7820,7820,0
20240905,191700,26882142920,7820,7820,7820,7820,0
20240905,191600,26882142920,7820,7820,7820,7820,0
20240905,191500,26882142920,7820,7820,7820,7820,0
20240905,191400,26882142920,7820,7820,7820,7820,0
20240905,191300,26882142920,7820,7820,7820,7820,0
20240905,191200,26882142920,7820,7820,7820,7820,0
20240905,191100,26882142920,7820,7820,7820,7820,0
20240905,191000,26882142920,7820,7820,7820,7820,0
20240905,190900,26882142920,7820,7820,7820,7820,0
20240905,190800,26882142920,7820,7820,7820,7820,0
20240905,190700,26882142920,7820,7820,7820,7820,150131
20240905,190600,26882142920,7820,7820,7820,7820,0
20240905,190500,26882142920,7820,7820,7820,7820,0
20240905,190400,26882142920,7820,7820,7820,7820,0
20240905,190300,26882142920,7820,7820,7820,7820,0
20240905,190200,26882142920,7820,7820,7820,7820,0
20240905,190100,26882142920,7820,7820,7820,7820,0
20240905,190000,26882142920,7820,7820,7820,7820,0
20240905,185900,26882142920,7820,7820,7820,7820,0
20240905,185800,26882142920,7820,7820,7820,7820,0
20240905,185700,26882142920,7820,7820,7820,7820,0
20240905,185600,26882142920,7820,7820,7820,7820,0
20240905,185500,26882142920,7820,7820,7820,7820,0
20240905,185400,26882142920,7820,7820,7820,7820,0
20240905,185300,26882142920,7820,7820,7820,7820,0
20240905,185200,26882142920,7820,7820,7820,7820,0
20240905,185100,26882142920,7820,7820,7820,7820,0
20240905,185000,26882142920,7820,7820,7820,7820,0
20240905,184900,26882142920,7820,7820,7820,7820,0
20240905,184800,26882142920,7820,7820,7820,7820,0
20240905,184700,26882142920,7820,7820,7820,7820,0
20240905,184600,26882142920,7820,7820,7820,7820,0
20240905,184500,26882142920,7820,7820,7820,7820,0
20240905,184400,26882142920,7820,7820,7820,7820,0
20240905,184300,26882142920,7820,7820,7820,7820,0
20240905,184200,26882142920,7820,7820,7820,7820,0
20240905,184100,26882142920,7820,7820,7820,7820,0
20240905,184000,26882142920,7820,7820,7820,7820,0
20240905,183900,26882142920,7820,7820,7820,7820,0
20240905,183800,26882142920,7820,7820,7820,7820,0
20240905,183700,26882142920,7820,7820,7820,7820,150131
20240905,183600,26882142920,7820,7820,7820,7820,0
20240905,183500,26882142920,7820,7820,7820,7820,0
20240905,183400,26882142920,7820,7820,7820,7820,0
20240905,183300,26882142920,7820,7820,7820,7820,0
20240905,183200,26882142920,7820,7820,7820,7820,0
20240905,183100,26882142920,7820,7820,7820,7820,0
20240905,183000,26882142920,7820,7820,7820,7820,0
20240905,182900,26882142920,7820,7820,7820,7820,0
20240905,182800,26882142920,7820,7820,7820,7820,0
20240905,182700,26882142920,7820,7820,7820,7820,0
20240905,182600,26882142920,7820,7820,7820,7820,0
20240905,182500,26882142920,7820,7820,7820,7820,0
20240905,182400,26882142920,7820,7820,7820,7820,0
20240905,182300,26882142920,7820,7820,7820,7820,0
20240905,182200,26882142920,7820,7820,7820,7820,0
20240905,182100,26882142920,7820,7820,7820,7820,0
20240905,182000,26882142920,7820,7820,7820,7820,0
20240905,181900,26882142920,7820,7820,7820,7820,0
20240905,181800,26882142920,7820,7820,7820,7820,0
20240905,181700,26882142920,7820,7820,7820,7820,0
20240905,181600,26882142920,7820,7820,7820,7820,0
20240905,181500,26882142920,7820,7820,7820,7820,0
20240905,181400,26882142920,7820,7820,7820,7820,0
20240905,181300,26882142920,7820,7820,7820,7820,0
20240905,181200,26882142920,7820,7820,7820,7820,0
20240905,181100,26882142920,7820,7820,7820,7820,0
20240905,181000,26882142920,7820,7820,7820,7820,0
20240905,180900,26882142920,7820,7820,7820,7820,0
20240905,180800,26882142920,7820,7820,7820,7820,0
20240905,180700,26882142920,7820,7820,7820,7820,150131
20240905,180600,26882142920,7820,7820,7820,7820,0
20240905,180500,26882142920,7820,7820,7820,7820,0
20240905,180400,26882142920,7820,7820,7820,7820,0
20240905,180300,26882142920,7820,7820,7820,7820,0
20240905,180200,26882142920,7820,7820,7820,7820,0
20240905,180100,26882142920,7820,7820,7820,7820,0
20240905,180000,26882142920,7820,7820,7820,7820,0
20240905,175900,26882142920,7820,7820,7820,7820,0
20240905,175800,26882142920,7820,7820,7820,7820,0
20240905,175700,26882142920,7820,7820,7820,7820,0
20240905,175600,26882142920,7820,7820,7820,7820,0
20240905,175500,26882142920,7820,7820,7820,7820,0
20240905,175400,26882142920,7820,7820,7820,7820,0
20240905,175300,26882142920,7820,7820,7820,7820,0
20240905,175200,26882142920,7820,7820,7820,7820,0
20240905,175100,26882142920,7820,7820,7820,7820,0
20240905,175000,26882142920,7820,7820,7820,7820,0
20240905,174900,26882142920,7820,7820,7820,7820,0
20240905,174800,26882142920,7820,7820,7820,7820,0
20240905,174700,26882142920,7820,7820,7820,7820,0
20240905,174600,26882142920,7820,7820,7820,7820,0
20240905,174500,26882142920,7820,7820,7820,7820,0
20240905,174400,26882142920,7820,7820,7820,7820,0
20240905,174300,26882142920,7820,7820,7820,7820,0
20240905,174200,26882142920,7820,7820,7820,7820,0
20240905,174100,26882142920,7820,7820,7820,7820,0
20240905,174000,26882142920,7820,7820,7820,7820,0
20240905,173900,26882142920,7820,7820,7820,7820,0
20240905,173800,26882142920,7820,7820,7820,7820,0
20240905,173700,26882142920,7820,7820,7820,7820,150131
20240905,173600,26882142920,7820,7820,7820,7820,0
20240905,173500,26882142920,7820,7820,7820,7820,0
20240905,173400,26882142920,7820,7820,7820,7820,0
20240905,173300,26882142920,7820,7820,7820,7820,0
20240905,173200,26882142920,7820,7820,7820,7820,0
20240905,173100,26882142920,7820,7820,7820,7820,0
20240905,173000,26882142920,7820,7820,7820,7820,0
20240905,172900,26882142920,7820,7820,7820,7820,0
20240905,172800,26882142920,7820,7820,7820,7820,0
20240905,172700,26882142920,7820,7820,7820,7820,0
20240905,172600,26882142920,7820,7820,7820,7820,0
20240905,172500,26882142920,7820,7820,7820,7820,0
20240905,172400,26882142920,7820,7820,7820,7820,0
20240905,172300,26882142920,7820,7820,7820,7820,0
20240905,172200,26882142920,7820,7820,7820,7820,0
20240905,172100,26882142920,7820,7820,7820,7820,0
20240905,172000,26882142920,7820,7820,7820,7820,0
20240905,171900,26882142920,7820,7820,7820,7820,0
20240905,171800,26882142920,7820,7820,7820,7820,0
20240905,171700,26882142920,7820,7820,7820,7820,0
20240905,171600,26882142920,7820,7820,7820,7820,0
20240905,171500,26882142920,7820,7820,7820,7820,0
20240905,171400,26882142920,7820,7820,7820,7820,0
20240905,171300,26882142920,7820,7820,7820,7820,0
20240905,171200,26882142920,7820,7820,7820,7820,0
20240905,171100,26882142920,7820,7820,7820,7820,0
20240905,171000,26882142920,7820,7820,7820,7820,0
20240905,170900,26882142920,7820,7820,7820,7820,0
20240905,170800,26882142920,7820,7820,7820,7820,0
20240905,170700,26882142920,7820,7820,7820,7820,150131
20240905,170600,26882142920,7820,7820,7820,7820,0
20240905,170500,26882142920,7820,7820,7820,7820,0
20240905,170400,26882142920,7820,7820,7820,7820,0
20240905,170300,26882142920,7820,7820,7820,7820,0
20240905,170200,26882142920,7820,7820,7820,7820,0
20240905,170100,26882142920,7820,7820,7820,7820,0
20240905,170000,26882142920,7820,7820,7820,7820,0
20240905,165900,26882142920,7820,7820,7820,7820,0
20240905,165800,26882142920,7820,7820,7820,7820,0
20240905,165700,26882142920,7820,7820,7820,7820,0
20240905,165600,26882142920,7820,7820,7820,7820,0
20240905,165500,26882142920,7820,7820,7820,7820,0
20240905,165400,26882142920,7820,7820,7820,7820,0
20240905,165300,26882142920,7820,7820,7820,7820,0
20240905,165200,26882142920,7820,7820,7820,7820,0
20240905,165100,26882142920,7820,7820,7820,7820,0
20240905,165000,26882142920,7820,7820,7820,7820,0
20240905,164900,26882142920,7820,7820,7820,7820,0
20240905,164800,26882142920,7820,7820,7820,7820,0
20240905,164700,26882142920,7820,7820,7820,7820,0
20240905,164600,26882142920,7820,7820,7820,7820,0
20240905,164500,26882142920,7820,7820,7820,7820,0
20240905,164400,26882142920,7820,7820,7820,7820,0
20240905,164300,26882142920,7820,7820,7820,7820,0
20240905,164200,26882142920,7820,7820,7820,7820,0
20240905,164100,26882142920,7820,7820,7820,7820,0
20240905,164000,26882142920,7820,7820,7820,7820,0
20240905,163900,26882142920,7820,7820,7820,7820,0
20240905,163800,26882142920,7820,7820,7820,7820,0
20240905,163700,26882142920,7820,7820,7820,7820,150131
20240905,163600,26882142920,7820,7820,7820,7820,0
20240905,163500,26882142920,7820,7820,7820,7820,0
20240905,163400,26882142920,7820,7820,7820,7820,0
20240905,163300,26882142920,7820,7820,7820,7820,0
20240905,163200,26882142920,7820,7820,7820,7820,0
20240905,163100,26882142920,7820,7820,7820,7820,0
20240905,163000,26882142920,7820,7820,7820,7820,0
20240905,162900,26882142920,7820,7820,7820,7820,0
20240905,162800,26882142920,7820,7820,7820,7820,0
20240905,162700,26882142920,7820,7820,7820,7820,0
20240905,162600,26882142920,7820,7820,7820,7820,0
20240905,162500,26882142920,7820,7820,7820,7820,0
20240905,162400,26882142920,7820,7820,7820,7820,0
20240905,162300,26882142920,7820,7820,7820,7820,0
20240905,162200,26882142920,7820,7820,7820,7820,0
20240905,162100,26882142920,7820,7820,7820,7820,0
20240905,162000,26882142920,7820,7820,7820,7820,0
20240905,161900,26882142920,7820,7820,7820,7820,0
20240905,161800,26882142920,7820,7820,7820,7820,0
20240905,161700,26882142920,7820,7820,7820,7820,0
20240905,161600,26882142920,7820,7820,7820,7820,0
20240905,161500,26882142920,7820,7820,7820,7820,0
20240905,161400,26882142920,7820,7820,7820,7820,0
20240905,161300,26882142920,7820,7820,7820,7820,0
20240905,161200,26882142920,7820,7820,7820,7820,0
20240905,161100,26882142920,7820,7820,7820,7820,0
20240905,161000,26882142920,7820,7820,7820,7820,0
20240905,160900,26882142920,7820,7820,7820,7820,0
20240905,160800,26882142920,7820,7820,7820,7820,0
20240905,160700,26882142920,7820,7820,7820,7820,150131
20240905,160600,26882142920,7820,7820,7820,7820,0
20240905,160500,26882142920,7820,7820,7820,7820,0
20240905,160400,26882142920,7820,7820,7820,7820,0
20240905,160300,26882142920,7820,7820,7820,7820,0
20240905,160200,26882142920,7820,7820,7820,7820,0
20240905,160100,26882142920,7820,7820,7820,7820,0
20240905,160000,26882142920,7820,7820,7820,7820,0
20240905,155900,26882142920,7820,7820,7820,7820,0
20240905,155800,26882142920,7820,7820,7820,7820,0
20240905,155700,26882142920,7820,7820,7820,7820,0
20240905,155600,26882142920,7820,7820,7820,7820,0
20240905,155500,26882142920,7820,7820,7820,7820,0
20240905,155400,26882142920,7820,7820,7820,7820,0
20240905,155300,26882142920,7820,7820,7820,7820,0
20240905,155200,26882142920,7820,7820,7820,7820,0
20240905,155100,26882142920,7820,7820,7820,7820,0
20240905,155000,26882142920,7820,7820,7820,7820,0
20240905,154900,26882142920,7820,7820,7820,7820,0
20240905,154800,26882142920,7820,7820,7820,7820,0
20240905,154700,26882142920,7820,7820,7820,7820,0
20240905,154600,26882142920,7820,7820,7820,7820,0
20240905,154500,26882142920,7820,7820,7820,7820,0
20240905,154400,26882142920,7820,7820,7820,7820,0
20240905,154300,26882142920,7820,7820,7820,7820,0
20240905,154200,26882142920,7820,7820,7820,7820,0
20240905,154100,26882142920,7820,7820,7820,7820,0
20240905,154000,26882142920,7820,7820,7820,7820,0
20240905,153900,26882142920,7820,7820,7820,7820,0
20240905,153800,26882142920,7820,7820,7820,7820,0
20240905,153700,26882142920,7820,7820,7820,7820,150131
20240905,153600,26882142920,7820,7820,7820,7820,0
20240905,153500,26882142920,7820,7820,7820,7820,0
20240905,153400,26882142920,7820,7820,7820,7820,0
20240905,153300,26882142920,7820,7820,7820,7820,0
20240905,153200,26882142920,7820,7820,7820,7820,0
20240905,153100,26882142920,7820,7820,7820,7820,0
20240905,153000,26882142920,7820,7820,7820,7820,150131
20240905,152900,25708118500,7700,7700,7700,7700,0
20240905,152800,25708118500,7700,7700,7700,7700,0
20240905,152700,25708118500,7700,7700,7700,7700,0
20240905,152600,25708118500,7700,7700,7700,7700,0
20240905,152500,25708118500,7700,7700,7700,7700,0
20240905,152400,25708118500,7700,7700,7700,7700,0
20240905,152300,25708118500,7700,7700,7700,7700,0
20240905,152200,25708118500,7700,7700,7700,7700,0
20240905,152100,25708118500,7700,7700,7700,7700,0
20240905,152000,25708118500,7700,7700,7700,7700,0
20240905,151900,25708118500,7700,7680,7710,7680,45061
20240905,151800,25361818040,7710,7710,7710,7710,0
20240905,151700,25361818040,7710,7670,7710,7650,99029
20240905,151600,24600214750,7660,7580,7690,7570,92688
20240905,151500,23891838980,7580,7560,7590,7550,11887
20240905,151400,23801804150,7560,7560,7580,7530,16139
20240905,151300,23679909410,7560,7520,7580,7510,23771
20240905,151200,23500150310,7520,7500,7520,7490,8301
20240905,151100,23437876670,7500,7500,7530,7490,12953
20240905,151000,23340558610,7510,7510,7520,7490,15645
20240905,150900,23223170790,7510,7490,7510,7460,18941
20240905,150800,23081483080,7490,7510,7520,7490,10351
20240905,150700,23003832620,7490,7540,7550,7480,28842
20240905,150600,22787553590,7540,7530,7540,7460,45741
20240905,150500,22444388200,7540,7590,7620,7510,71761
20240905,150400,21900730930,7590,7570,7600,7510,78632
20240905,150300,21305548240,7580,7470,7610,7470,91534
20240905,150200,20612969050,7470,7460,7500,7460,6750
20240905,150100,20562470670,7480,7460,7480,7450,4740
20240905,150000,20527099190,7460,7460,7480,7460,2794
20240905,145900,20506250930,7460,7450,7490,7450,4031
20240905,145800,20476174530,7450,7490,7500,7450,4013
20240905,145700,20446225300,7490,7440,7500,7440,9740
20240905,145600,20373598920,7440,7490,7500,7440,16172
20240905,145500,20252895670,7480,7520,7530,7480,9693
20240905,145400,20180123210,7520,7490,7530,7450,16328
20240905,145300,20057709910,7470,7480,7490,7450,3277
20240905,145200,20033232840,7470,7450,7480,7440,4104
20240905,145100,20002635360,7450,7470,7500,7450,6405
20240905,145000,19954755890,7470,7480,7530,7470,18688
20240905,144900,19814479060,7470,7450,7520,7450,20064
20240905,144800,19664139500,7450,7490,7490,7420,6052
20240905,144700,19619008460,7500,7420,7500,7410,15994
20240905,144600,19499633920,7420,7470,7470,7420,11484
20240905,144500,19414075360,7460,7460,7490,7410,20329
20240905,144400,19262551800,7460,7410,7460,7390,7898
20240905,144300,19203934790,7400,7300,7420,7300,13136
20240905,144200,19106979770,7300,7370,7400,7300,19579
20240905,144100,18963244980,7380,7350,7400,7300,19622
20240905,144000,18819338090,7350,7400,7410,7350,14589
20240905,143900,18711796190,7410,7430,7430,7370,17714
20240905,143800,18580760920,7430,7420,7460,7420,6981
20240905,143700,18528871990,7420,7470,7470,7400,26606
20240905,143600,18331262680,7470,7520,7520,7440,19763
20240905,143500,18183236770,7520,7500,7520,7430,23612
20240905,143400,18006546770,7500,7440,7520,7410,37228
20240905,143300,17728303340,7420,7390,7450,7390,5518
20240905,143200,17687361810,7380,7380,7420,7360,6000
20240905,143100,17643064370,7370,7400,7410,7340,15528
20240905,143000,17528692910,7400,7410,7480,7400,20266
20240905,142900,17377779300,7410,7380,7420,7330,13848
20240905,142800,17275783890,7390,7490,7500,7390,21198
20240905,142700,17117834550,7480,7310,7490,7300,37178
20240905,142600,16842417390,7330,7410,7440,7300,38801
20240905,142500,16557215990,7370,7410,7430,7370,31033
20240905,142400,16327630210,7410,7480,7500,7400,41284
20240905,142300,16020274180,7480,7500,7530,7440,30366
20240905,142200,15792732300,7500,7440,7530,7400,40489
20240905,142100,15489586850,7430,7470,7550,7390,72990
20240905,142000,14942939300,7470,7460,7480,7390,47169
20240905,141900,14592693590,7450,7540,7620,7390,150757
20240905,141800,13457614270,7520,7390,7580,7360,276415
20240905,141700,11389384320,7430,7240,7460,7220,80166
20240905,141600,10797554800,7200,7340,7340,7170,49714
20240905,141500,10436186710,7340,7210,7380,7170,41201
20240905,141400,10136756790,7170,7300,7330,7120,79869
20240905,141300,9562360240,7300,7470,7510,7260,134996
20240905,141200,8562311400,7490,7190,7530,7190,209861
20240905,141100,7009561670,7190,7140,7190,7130,7952
20240905,141000,6952617030,7130,7140,7140,7110,1675
20240905,140900,6940677440,7140,7150,7150,7120,2026
20240905,140800,6926220130,7140,7190,7190,7140,3965
20240905,140700,6897795440,7190,7180,7200,7160,8695
20240905,140600,6835342530,7170,7150,7190,7110,9939
20240905,140500,6764137270,7150,7150,7160,7090,4982
20240905,140400,6728605220,7150,7160,7160,7150,2118
20240905,140300,6713458350,7160,7130,7160,7130,2629
20240905,140200,6694662860,7130,7100,7140,7100,3594
20240905,140100,6669068800,7100,7100,7100,7080,2892
20240905,140000,6648558180,7100,7120,7120,7100,877
20240905,135900,6642326190,7120,7110,7120,7100,869
20240905,135800,6636152890,7110,7120,7120,7110,431
20240905,135700,6633084470,7110,7100,7110,7100,449
20240905,135600,6629893210,7110,7110,7110,7100,294
20240905,135500,6627802960,7120,7120,7120,7110,450
20240905,135400,6624600060,7120,7120,7120,7110,1908
20240905,135300,6611016610,7120,7130,7130,7100,30
20240905,135200,6610803440,7120,7110,7120,7100,937
20240905,135100,6604136480,7110,7070,7110,7070,1187
20240905,135000,6595712480,7060,7070,7070,7050,27
20240905,134900,6595521760,7070,7060,7070,7060,1313
20240905,134800,6586250950,7060,7050,7060,7050,1077
20240905,134700,6578648100,7050,7060,7060,7050,1603
20240905,134600,6567342060,7060,7080,7080,7060,2319
20240905,134500,6550950460,7080,7080,7090,7080,83
20240905,134400,6550362160,7090,7070,7090,7060,80
20240905,134300,6549795920,7070,7080,7080,7070,1426
20240905,134200,6539706550,7080,7090,7090,7070,776
20240905,134100,6534210680,7070,7100,7100,7070,868
20240905,134000,6528060560,7100,7060,7100,7060,1731
20240905,133900,6515796720,7060,7060,7060,7060,512
20240905,133800,6512182000,7050,7050,7050,7040,483
20240905,133700,6508778440,7050,7070,7070,7040,3960
20240905,133600,6480850010,7080,7090,7100,7080,3625
20240905,133500,6455146790,7100,7120,7120,7100,4292
20240905,133400,6424661370,7120,7130,7130,7110,364
20240905,133300,6422072420,7110,7140,7140,7110,492
20240905,133200,6418572660,7120,7110,7130,7110,2527
20240905,133100,6400561090,7110,7130,7130,7110,292
20240905,133000,6398482740,7130,7120,7130,7110,1472
20240905,132900,6388002190,7120,7120,7130,7110,983
20240905,132800,6380998630,7130,7150,7160,7130,541
20240905,132700,6377136550,7150,7150,7150,7140,1333
20240905,132600,6367610610,7150,7120,7150,7120,3976
20240905,132500,6339235090,7120,7100,7120,7090,2384
20240905,132400,6322322440,7100,7100,7110,7090,746
20240905,132300,6317025600,7100,7100,7110,7100,855
20240905,132200,6310947920,7100,7110,7110,7090,1836
20240905,132100,6297921220,7110,7090,7110,7090,1674
20240905,132000,6286035810,7110,7100,7110,7080,2413
20240905,131900,6268920540,7100,7100,7100,7080,163
20240905,131800,6267763480,7100,7110,7130,7100,2364
20240905,131700,6250947820,7110,7110,7110,7100,815
20240905,131600,6245153960,7110,7060,7110,7060,1719
20240905,131500,6232966340,7060,7050,7090,7050,1592
20240905,131400,6221704710,7050,7050,7050,7040,338
20240905,131300,6219321910,7050,7050,7050,7050,155
20240905,131200,6218229160,7050,7020,7050,7020,1924
20240905,131100,6204691880,7020,7020,7020,7000,1003
20240905,131000,6197666500,7000,7020,7020,7000,870
20240905,130900,6191576200,7020,6990,7020,6980,2157
20240905,130800,6176451570,6980,7000,7000,6980,34
20240905,130700,6176214010,7000,7010,7010,6960,551
20240905,130600,6172376990,6960,7000,7020,6960,3472
20240905,130500,6148153760,7010,7010,7010,7010,144
20240905,130400,6147144320,6990,6990,7010,6990,4277
20240905,130300,6117224870,7000,6970,7000,6950,4274
20240905,130200,6087475050,6950,6980,6980,6950,8320
20240905,130100,6029546730,6970,6980,7000,6970,6799
20240905,130000,5982084690,6990,6990,6990,6980,1983
20240905,125900,5968223920,6990,7010,7010,6990,4933
20240905,125800,5933702780,7000,7020,7020,7000,1009
20240905,125700,5926639700,7040,7030,7040,7000,5963
20240905,125600,5884808720,7020,7020,7030,7010,2805
20240905,125500,5865136640,7010,7030,7030,7010,2219
20240905,125400,5849559280,7030,7030,7060,7030,711
20240905,125300,5844560050,7030,7060,7060,7030,297
20240905,125200,5842472050,7060,7050,7060,7030,563
20240905,125100,5838503480,7050,7030,7050,7030,1540
20240905,125000,5827676950,7030,7020,7030,7020,246
20240905,124900,5825949000,7020,7040,7060,7020,1317
20240905,124800,5816683110,7040,7070,7070,7040,852
20240905,124700,5810678630,7060,7070,7080,7060,183
20240905,124600,5809386440,7060,7070,7090,7050,157
20240905,124500,5808276040,7050,7080,7110,7050,2635
20240905,124400,5789605730,7080,7030,7080,7000,2660
20240905,124300,5770846930,7030,7030,7030,7030,320
20240905,124200,5768597330,7000,7010,7030,7000,3479
20240905,124100,5744238080,7030,7000,7030,6990,2423
20240905,124000,5727257680,7000,7010,7010,7000,583
20240905,123900,5723173920,7010,7000,7010,6990,6251
20240905,123800,5679427200,6980,7000,7000,6980,1956
20240905,123700,5665747680,6980,7030,7030,6980,6225
20240905,123600,5622132020,7040,7030,7040,7020,2181
20240905,123500,5606806820,7030,7020,7060,7020,1093
20240905,123400,5599125740,7020,7030,7030,7010,7864
20240905,123300,5543923360,7030,7030,7030,7020,861
20240905,123200,5537871440,7030,7040,7040,7020,2546
20240905,123100,5519994970,7030,7030,7030,7030,447
20240905,123000,5516852560,7030,7050,7050,7030,5547
20240905,122900,5477832760,7050,7050,7070,7050,388
20240905,122800,5475096940,7040,7050,7060,7040,1008
20240905,122700,5467991540,7050,7050,7050,7050,548
20240905,122600,5464128140,7050,7090,7090,7050,1011
20240905,122500,5456980360,7110,7070,7110,7070,288
20240905,122400,5454941440,7070,7090,7090,7030,4549
20240905,122300,5422860920,7090,7080,7090,7080,501
20240905,122200,5419313800,7070,7080,7090,7070,694
20240905,122100,5414398500,7090,7090,7090,7080,640
20240905,122000,5409863320,7090,7120,7120,7060,15208
20240905,121900,5301962770,7120,7130,7130,7120,37
20240905,121800,5301699010,7150,7130,7150,7120,1170
20240905,121700,5293363820,7120,7120,7120,7120,854
20240905,121600,5287283340,7120,7110,7140,7110,294
20240905,121500,5285190220,7150,7120,7150,7110,2480
20240905,121400,5267535560,7120,7130,7140,7120,1488
20240905,121300,5256925810,7130,7140,7140,7130,2070
20240905,121200,5242166670,7140,7140,7140,7130,474
20240905,121100,5238783400,7160,7160,7160,7150,2132
20240905,121000,5223520850,7160,7150,7160,7150,147
20240905,120900,5222469300,7150,7170,7170,7150,1024
20240905,120800,5215143450,7160,7190,7190,7160,576
20240905,120700,5211015240,7190,7160,7200,7160,82
20240905,120600,5210426550,7160,7180,7180,7160,733
20240905,120500,5205166620,7180,7190,7190,7180,348
20240905,120400,5202666880,7190,7190,7190,7180,604
20240905,120300,5198324830,7190,7190,7200,7190,984
20240905,120200,5191249820,7190,7170,7190,7170,370
20240905,120100,5188595100,7180,7190,7190,7170,724
20240905,120000,5183397370,7200,7200,7200,7200,121
20240905,115900,5182526170,7200,7200,7210,7170,1504
20240905,115800,5171709500,7210,7210,7210,7200,1063
20240905,115700,5164052040,7210,7200,7210,7180,3195
20240905,115600,5141051720,7210,7190,7210,7170,10943
20240905,115500,5062292730,7190,7160,7190,7160,5788
20240905,115400,5020754650,7160,7140,7160,7140,626
20240905,115300,5016273790,7150,7140,7160,7140,1318
20240905,115200,5006851410,7140,7120,7140,7120,732
20240905,115100,5001634120,7130,7130,7130,7130,438
20240905,115000,4998511180,7130,7130,7130,7130,18
20240905,114900,4998382840,7160,7140,7160,7130,631
20240905,114800,4993876590,7140,7170,7170,7140,1382
20240905,114700,4983981690,7160,7150,7170,7150,121
20240905,114600,4983116320,7150,7170,7170,7150,443
20240905,114500,4979944290,7160,7150,7160,7150,1588
20240905,114400,4968574530,7150,7140,7150,7140,455
20240905,114300,4965323280,7150,7160,7160,7150,2278
20240905,114200,4949024550,7150,7150,7160,7150,834
20240905,114100,4943058660,7150,7150,7150,7130,740
20240905,114000,4937768000,7150,7150,7160,7150,2889
20240905,113900,4917108350,7150,7150,7150,7150,1945
20240905,113800,4903201600,7150,7140,7150,7120,1464
20240905,113700,4892767910,7150,7150,7150,7140,35
20240905,113600,4892517960,7150,7140,7170,7140,384
20240905,113500,4889772720,7130,7130,7170,7130,112
20240905,113400,4888970060,7180,7170,7180,7170,741
20240905,113300,4883657070,7170,7150,7170,7140,4614
20240905,113200,4850642610,7150,7130,7150,7130,1562
20240905,113100,4839494740,7100,7120,7130,7100,2124
20240905,113000,4824364700,7120,7080,7120,7080,2075
20240905,112900,4809627600,7080,7090,7100,7070,731
20240905,112800,4804452120,7100,7080,7100,7080,880
20240905,112700,4798215600,7080,7060,7080,7030,1256
20240905,112600,4789352140,7050,7050,7050,7050,105
20240905,112500,4788611890,7050,7090,7090,7050,2629
20240905,112400,4769995360,7090,7020,7090,7010,3188
20240905,112300,4747599670,7020,7030,7030,7010,4061
20240905,112200,4719104130,7030,7050,7050,7030,5772
20240905,112100,4678502320,7050,7060,7070,7050,3297
20240905,112000,4655250040,7060,7070,7080,7060,3363
20240905,111900,4631493780,7080,7070,7080,7070,906
20240905,111800,4625081400,7080,7090,7090,7080,2007
20240905,111700,4610856350,7090,7080,7090,7080,507
20240905,111600,4607264870,7080,7100,7100,7070,2203
20240905,111500,4591658660,7080,7080,7080,7060,2239
20240905,111400,4575823260,7070,7060,7080,7060,195
20240905,111300,4574444830,7060,7060,7070,7060,1182
20240905,111200,4566088650,7050,7060,7090,7050,3165
20240905,111100,4543753840,7050,7040,7080,7040,1861
20240905,111000,4530638650,7040,7050,7070,7040,7795
20240905,110900,4475672100,7050,7070,7070,7020,13180
20240905,110800,4382775750,7070,7080,7090,7070,1388
20240905,110700,4372952190,7080,7080,7100,7060,9103
20240905,110600,4308531800,7080,7130,7140,7080,14415
20240905,110500,4206098290,7140,7150,7150,7140,2044
20240905,110400,4191497350,7150,7150,7160,7150,954
20240905,110300,4184673500,7170,7160,7170,7150,1996
20240905,110200,4170396820,7150,7160,7170,7150,1696
20240905,110100,4158255760,7160,7170,7170,7160,2448
20240905,110000,4140718500,7170,7190,7190,7170,3066
20240905,105900,4118700320,7210,7190,7210,7190,612
20240905,105800,4114299620,7190,7190,7200,7190,766
20240905,105700,4108788680,7200,7210,7210,7200,1064
20240905,105600,4101127210,7210,7220,7230,7210,1613
20240905,105500,4089480220,7220,7210,7220,7200,984
20240905,105400,4082385740,7200,7210,7230,7200,1715
20240905,105300,4070024500,7210,7230,7230,7210,7171
20240905,105200,4018246310,7230,7230,7240,7230,1213
20240905,105100,4009470520,7240,7230,7240,7220,2278
20240905,105000,3993000930,7230,7230,7240,7220,4062
20240905,104900,3963635000,7240,7220,7240,7220,4719
20240905,104800,3929488080,7220,7240,7240,7190,7248
20240905,104700,3877198410,7240,7200,7270,7150,36868
20240905,104600,3610317080,7210,7160,7210,7150,5720
20240905,104500,3569206670,7160,7140,7160,7140,1042
20240905,104400,3561755570,7150,7150,7150,7130,6209
20240905,104300,3517419390,7150,7150,7150,7140,1134
20240905,104200,3509311640,7150,7140,7150,7140,3400
20240905,104100,3485035180,7140,7140,7140,7110,699
20240905,104000,3480061400,7150,7180,7180,7130,5837
20240905,103900,3438302250,7180,7140,7180,7140,2711
20240905,103800,3418895880,7140,7120,7140,7120,602
20240905,103700,3414604660,7120,7120,7120,7110,253
20240905,103600,3412804260,7130,7120,7130,7110,1730
20240905,103500,3400500170,7120,7110,7120,7090,8033
20240905,103400,3343470390,7110,7120,7140,7110,5843
20240905,103300,3301900210,7140,7150,7150,7120,661
20240905,103200,3297193740,7120,7120,7150,7120,161
20240905,103100,3296047390,7150,7150,7150,7110,134
20240905,103000,3295092280,7120,7140,7150,7120,2998
20240905,102900,3273740110,7150,7130,7150,7120,1401
20240905,102800,3263760700,7130,7130,7160,7130,1659
20240905,102700,3251924500,7130,7110,7130,7110,2171
20240905,102600,3236479870,7110,7130,7150,7110,6160
20240905,102500,3192587050,7140,7190,7190,7140,6350
20240905,102400,3147123640,7200,7210,7210,7190,1764
20240905,102300,3134426690,7220,7200,7220,7200,229
20240905,102200,3132776870,7200,7200,7200,7200,4
20240905,102100,3132748070,7210,7230,7230,7210,1517
20240905,102000,3121803910,7230,7230,7240,7230,519
20240905,101900,3118051520,7230,7220,7240,7220,2119
20240905,101800,3102738850,7220,7220,7230,7220,3596
20240905,101700,3076773170,7210,7210,7220,7200,1514
20240905,101600,3065865540,7200,7200,7210,7200,1210
20240905,101500,3057151080,7200,7190,7200,7190,660
20240905,101400,3052404110,7190,7210,7210,7190,4499
20240905,101300,3020026260,7230,7230,7230,7210,120
20240905,101200,3019160000,7230,7230,7240,7210,990
20240905,101100,3012012790,7240,7240,7250,7220,614
20240905,101000,3007572330,7240,7240,7250,7220,854
20240905,100900,3001391860,7240,7250,7260,7240,7243
20240905,100800,2948890010,7240,7200,7250,7200,5392
20240905,100700,2909901310,7200,7190,7200,7190,177
20240905,100600,2908627990,7200,7220,7220,7200,2029
20240905,100500,2893999930,7220,7190,7220,7190,1861
20240905,100400,2880591450,7190,7210,7210,7190,951
20240905,100300,2873750470,7200,7200,7210,7200,471
20240905,100200,2870359110,7190,7180,7190,7170,2089
20240905,100100,2855366440,7190,7220,7220,7190,1091
20240905,100000,2847502330,7220,7240,7240,7190,2856
20240905,095900,2826924570,7230,7240,7240,7220,2239
20240905,095800,2810723470,7240,7220,7250,7220,2802
20240905,095700,2790425660,7240,7200,7240,7200,5799
20240905,095600,2748592060,7180,7200,7200,7180,159
20240905,095500,2747447280,7200,7190,7200,7140,3070
20240905,095400,2725387390,7180,7140,7180,7140,3281
20240905,095300,2701900350,7150,7150,7150,7140,372
20240905,095200,2699241070,7160,7190,7190,7160,755
20240905,095100,2693826770,7190,7180,7190,7170,396
20240905,095000,2690985780,7180,7180,7180,7170,53
20240905,094900,2690605250,7180,7160,7180,7160,130
20240905,094800,2689673200,7160,7170,7170,7160,1062
20240905,094700,2682058680,7170,7160,7170,7150,909
20240905,094600,2675557220,7160,7170,7170,7160,1347
20240905,094500,2665912410,7170,7170,7170,7160,635
20240905,094400,2661362470,7170,7180,7200,7170,4624
20240905,094300,2628130430,7160,7160,7180,7160,490
20240905,094200,2624621910,7160,7190,7200,7160,1970
20240905,094100,2610477610,7190,7190,7200,7190,466
20240905,094000,2607125060,7180,7160,7180,7160,1844
20240905,093900,2593906220,7170,7160,7170,7150,1235
20240905,093800,2585058910,7160,7140,7160,7140,2741
20240905,093700,2565453740,7140,7110,7150,7110,3661
20240905,093600,2539338130,7100,7150,7150,7100,8145
20240905,093500,2481328670,7150,7160,7160,7150,1996
20240905,093400,2467051100,7150,7170,7170,7150,2736
20240905,093300,2447461110,7170,7180,7190,7170,438
20240905,093200,2444319160,7180,7190,7190,7180,182
20240905,093100,2443010710,7190,7180,7190,7160,1173
20240905,093000,2434598870,7190,7180,7200,7150,2220
20240905,092900,2418673650,7180,7180,7200,7170,1513
20240905,092800,2407811960,7210,7160,7210,7150,1811
20240905,092700,2394804700,7160,7220,7250,7160,5201
20240905,092600,2357420210,7250,7220,7280,7220,6977
20240905,092500,2306779030,7230,7190,7230,7170,3002
20240905,092400,2285163820,7180,7170,7180,7150,7927
20240905,092300,2228400940,7180,7170,7200,7170,3943
20240905,092200,2200120780,7180,7200,7200,7180,2833
20240905,092100,2179773490,7190,7200,7200,7180,2732
20240905,092000,2160122410,7200,7230,7230,7190,10160
20240905,091900,2086862270,7220,7220,7230,7210,4162
20240905,091800,2056809880,7220,7290,7290,7220,8131
20240905,091700,1997942000,7290,7300,7300,7250,3059
20240905,091600,1975656140,7300,7250,7300,7240,7106
20240905,091500,1924046410,7260,7250,7260,7230,3400
20240905,091400,1899424450,7250,7240,7260,7220,3917
20240905,091300,1871102700,7240,7300,7310,7240,7056
20240905,091200,1819867920,7300,7300,7310,7280,3782
20240905,091100,1792287420,7290,7270,7310,7270,4525
20240905,091000,1759285150,7300,7270,7300,7250,3522
20240905,090900,1733671980,7270,7300,7320,7260,12207
20240905,090800,1644795680,7300,7290,7350,7280,16005
20240905,090700,1527653150,7270,7270,7330,7240,10539
20240905,090600,1450779920,7220,7290,7300,7220,29602
20240905,090500,1235831990,7270,7330,7370,7270,37014
20240905,090400,964568970,7320,7190,7330,7190,28258
20240905,090300,758713590,7190,7220,7250,7190,12581
20240905,090200,667971690,7220,7260,7330,7220,49959
20240905,090100,304286060,7250,7210,7270,7130,12181
20240905,090000,216509350,7200,7010,7290,7010,29161