KissMeData/083550/min/candle-20240905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,195200,5782023470,3350,3350,3350,3350,8158
20240905,195100,5782023470,3350,3350,3350,3350,0
20240905,195000,5782023470,3350,3350,3350,3350,0
20240905,194900,5782023470,3350,3350,3350,3350,0
20240905,194800,5782023470,3350,3350,3350,3350,0
20240905,194700,5782023470,3350,3350,3350,3350,0
20240905,194600,5782023470,3350,3350,3350,3350,0
20240905,194500,5782023470,3350,3350,3350,3350,0
20240905,194400,5782023470,3350,3350,3350,3350,0
20240905,194300,5782023470,3350,3350,3350,3350,0
20240905,194200,5782023470,3350,3350,3350,3350,0
20240905,194100,5782023470,3350,3350,3350,3350,0
20240905,194000,5782023470,3350,3350,3350,3350,0
20240905,193900,5782023470,3350,3350,3350,3350,0
20240905,193800,5782023470,3350,3350,3350,3350,0
20240905,193700,5782023470,3350,3350,3350,3350,0
20240905,193600,5782023470,3350,3350,3350,3350,0
20240905,193500,5782023470,3350,3350,3350,3350,0
20240905,193400,5782023470,3350,3350,3350,3350,0
20240905,193300,5782023470,3350,3350,3350,3350,0
20240905,193200,5782023470,3350,3350,3350,3350,0
20240905,193100,5782023470,3350,3350,3350,3350,0
20240905,193000,5782023470,3350,3350,3350,3350,0
20240905,192900,5782023470,3350,3350,3350,3350,0
20240905,192800,5782023470,3350,3350,3350,3350,0
20240905,192700,5782023470,3350,3350,3350,3350,0
20240905,192600,5782023470,3350,3350,3350,3350,0
20240905,192500,5782023470,3350,3350,3350,3350,0
20240905,192400,5782023470,3350,3350,3350,3350,0
20240905,192300,5782023470,3350,3350,3350,3350,0
20240905,192200,5782023470,3350,3350,3350,3350,8158
20240905,192100,5782023470,3350,3350,3350,3350,0
20240905,192000,5782023470,3350,3350,3350,3350,0
20240905,191900,5782023470,3350,3350,3350,3350,0
20240905,191800,5782023470,3350,3350,3350,3350,0
20240905,191700,5782023470,3350,3350,3350,3350,0
20240905,191600,5782023470,3350,3350,3350,3350,0
20240905,191500,5782023470,3350,3350,3350,3350,0
20240905,191400,5782023470,3350,3350,3350,3350,0
20240905,191300,5782023470,3350,3350,3350,3350,0
20240905,191200,5782023470,3350,3350,3350,3350,0
20240905,191100,5782023470,3350,3350,3350,3350,0
20240905,191000,5782023470,3350,3350,3350,3350,0
20240905,190900,5782023470,3350,3350,3350,3350,0
20240905,190800,5782023470,3350,3350,3350,3350,0
20240905,190700,5782023470,3350,3350,3350,3350,0
20240905,190600,5782023470,3350,3350,3350,3350,0
20240905,190500,5782023470,3350,3350,3350,3350,0
20240905,190400,5782023470,3350,3350,3350,3350,0
20240905,190300,5782023470,3350,3350,3350,3350,0
20240905,190200,5782023470,3350,3350,3350,3350,0
20240905,190100,5782023470,3350,3350,3350,3350,0
20240905,190000,5782023470,3350,3350,3350,3350,0
20240905,185900,5782023470,3350,3350,3350,3350,0
20240905,185800,5782023470,3350,3350,3350,3350,0
20240905,185700,5782023470,3350,3350,3350,3350,0
20240905,185600,5782023470,3350,3350,3350,3350,0
20240905,185500,5782023470,3350,3350,3350,3350,0
20240905,185400,5782023470,3350,3350,3350,3350,0
20240905,185300,5782023470,3350,3350,3350,3350,0
20240905,185200,5782023470,3350,3350,3350,3350,8158
20240905,185100,5782023470,3350,3350,3350,3350,0
20240905,185000,5782023470,3350,3350,3350,3350,0
20240905,184900,5782023470,3350,3350,3350,3350,0
20240905,184800,5782023470,3350,3350,3350,3350,0
20240905,184700,5782023470,3350,3350,3350,3350,0
20240905,184600,5782023470,3350,3350,3350,3350,0
20240905,184500,5782023470,3350,3350,3350,3350,0
20240905,184400,5782023470,3350,3350,3350,3350,0
20240905,184300,5782023470,3350,3350,3350,3350,0
20240905,184200,5782023470,3350,3350,3350,3350,0
20240905,184100,5782023470,3350,3350,3350,3350,0
20240905,184000,5782023470,3350,3350,3350,3350,0
20240905,183900,5782023470,3350,3350,3350,3350,0
20240905,183800,5782023470,3350,3350,3350,3350,0
20240905,183700,5782023470,3350,3350,3350,3350,0
20240905,183600,5782023470,3350,3350,3350,3350,0
20240905,183500,5782023470,3350,3350,3350,3350,0
20240905,183400,5782023470,3350,3350,3350,3350,0
20240905,183300,5782023470,3350,3350,3350,3350,0
20240905,183200,5782023470,3350,3350,3350,3350,0
20240905,183100,5782023470,3350,3350,3350,3350,0
20240905,183000,5782023470,3350,3350,3350,3350,0
20240905,182900,5782023470,3350,3350,3350,3350,0
20240905,182800,5782023470,3350,3350,3350,3350,0
20240905,182700,5782023470,3350,3350,3350,3350,0
20240905,182600,5782023470,3350,3350,3350,3350,0
20240905,182500,5782023470,3350,3350,3350,3350,0
20240905,182400,5782023470,3350,3350,3350,3350,0
20240905,182300,5782023470,3350,3350,3350,3350,0
20240905,182200,5782023470,3350,3350,3350,3350,8158
20240905,182100,5782023470,3350,3350,3350,3350,0
20240905,182000,5782023470,3350,3350,3350,3350,0
20240905,181900,5782023470,3350,3350,3350,3350,0
20240905,181800,5782023470,3350,3350,3350,3350,0
20240905,181700,5782023470,3350,3350,3350,3350,0
20240905,181600,5782023470,3350,3350,3350,3350,0
20240905,181500,5782023470,3350,3350,3350,3350,0
20240905,181400,5782023470,3350,3350,3350,3350,0
20240905,181300,5782023470,3350,3350,3350,3350,0
20240905,181200,5782023470,3350,3350,3350,3350,0
20240905,181100,5782023470,3350,3350,3350,3350,0
20240905,181000,5782023470,3350,3350,3350,3350,0
20240905,180900,5782023470,3350,3350,3350,3350,0
20240905,180800,5782023470,3350,3350,3350,3350,0
20240905,180700,5782023470,3350,3350,3350,3350,0
20240905,180600,5782023470,3350,3350,3350,3350,0
20240905,180500,5782023470,3350,3350,3350,3350,0
20240905,180400,5782023470,3350,3350,3350,3350,0
20240905,180300,5782023470,3350,3350,3350,3350,0
20240905,180200,5782023470,3350,3350,3350,3350,0
20240905,180100,5782023470,3350,3350,3350,3350,0
20240905,180000,5782023470,3350,3350,3350,3350,0
20240905,175900,5782023470,3350,3350,3350,3350,0
20240905,175800,5782023470,3350,3350,3350,3350,0
20240905,175700,5782023470,3350,3350,3350,3350,0
20240905,175600,5782023470,3350,3350,3350,3350,0
20240905,175500,5782023470,3350,3350,3350,3350,0
20240905,175400,5782023470,3350,3350,3350,3350,0
20240905,175300,5782023470,3350,3350,3350,3350,0
20240905,175200,5782023470,3350,3350,3350,3350,8158
20240905,175100,5782023470,3350,3350,3350,3350,0
20240905,175000,5782023470,3350,3350,3350,3350,0
20240905,174900,5782023470,3350,3350,3350,3350,0
20240905,174800,5782023470,3350,3350,3350,3350,0
20240905,174700,5782023470,3350,3350,3350,3350,0
20240905,174600,5782023470,3350,3350,3350,3350,0
20240905,174500,5782023470,3350,3350,3350,3350,0
20240905,174400,5782023470,3350,3350,3350,3350,0
20240905,174300,5782023470,3350,3350,3350,3350,0
20240905,174200,5782023470,3350,3350,3350,3350,0
20240905,174100,5782023470,3350,3350,3350,3350,0
20240905,174000,5782023470,3350,3350,3350,3350,0
20240905,173900,5782023470,3350,3350,3350,3350,0
20240905,173800,5782023470,3350,3350,3350,3350,0
20240905,173700,5782023470,3350,3350,3350,3350,0
20240905,173600,5782023470,3350,3350,3350,3350,0
20240905,173500,5782023470,3350,3350,3350,3350,0
20240905,173400,5782023470,3350,3350,3350,3350,0
20240905,173300,5782023470,3350,3350,3350,3350,0
20240905,173200,5782023470,3350,3350,3350,3350,0
20240905,173100,5782023470,3350,3350,3350,3350,0
20240905,173000,5782023470,3350,3350,3350,3350,0
20240905,172900,5782023470,3350,3350,3350,3350,0
20240905,172800,5782023470,3350,3350,3350,3350,0
20240905,172700,5782023470,3350,3350,3350,3350,0
20240905,172600,5782023470,3350,3350,3350,3350,0
20240905,172500,5782023470,3350,3350,3350,3350,0
20240905,172400,5782023470,3350,3350,3350,3350,0
20240905,172300,5782023470,3350,3350,3350,3350,0
20240905,172200,5782023470,3350,3350,3350,3350,8158
20240905,172100,5782023470,3350,3350,3350,3350,0
20240905,172000,5782023470,3350,3350,3350,3350,0
20240905,171900,5782023470,3350,3350,3350,3350,0
20240905,171800,5782023470,3350,3350,3350,3350,0
20240905,171700,5782023470,3350,3350,3350,3350,0
20240905,171600,5782023470,3350,3350,3350,3350,0
20240905,171500,5782023470,3350,3350,3350,3350,0
20240905,171400,5782023470,3350,3350,3350,3350,0
20240905,171300,5782023470,3350,3350,3350,3350,0
20240905,171200,5782023470,3350,3350,3350,3350,0
20240905,171100,5782023470,3350,3350,3350,3350,0
20240905,171000,5782023470,3350,3350,3350,3350,0
20240905,170900,5782023470,3350,3350,3350,3350,0
20240905,170800,5782023470,3350,3350,3350,3350,0
20240905,170700,5782023470,3350,3350,3350,3350,0
20240905,170600,5782023470,3350,3350,3350,3350,0
20240905,170500,5782023470,3350,3350,3350,3350,0
20240905,170400,5782023470,3350,3350,3350,3350,0
20240905,170300,5782023470,3350,3350,3350,3350,0
20240905,170200,5782023470,3350,3350,3350,3350,0
20240905,170100,5782023470,3350,3350,3350,3350,0
20240905,170000,5782023470,3350,3350,3350,3350,0
20240905,165900,5782023470,3350,3350,3350,3350,0
20240905,165800,5782023470,3350,3350,3350,3350,0
20240905,165700,5782023470,3350,3350,3350,3350,0
20240905,165600,5782023470,3350,3350,3350,3350,0
20240905,165500,5782023470,3350,3350,3350,3350,0
20240905,165400,5782023470,3350,3350,3350,3350,0
20240905,165300,5782023470,3350,3350,3350,3350,0
20240905,165200,5782023470,3350,3350,3350,3350,8158
20240905,165100,5782023470,3350,3350,3350,3350,0
20240905,165000,5782023470,3350,3350,3350,3350,0
20240905,164900,5782023470,3350,3350,3350,3350,0
20240905,164800,5782023470,3350,3350,3350,3350,0
20240905,164700,5782023470,3350,3350,3350,3350,0
20240905,164600,5782023470,3350,3350,3350,3350,0
20240905,164500,5782023470,3350,3350,3350,3350,0
20240905,164400,5782023470,3350,3350,3350,3350,0
20240905,164300,5782023470,3350,3350,3350,3350,0
20240905,164200,5782023470,3350,3350,3350,3350,0
20240905,164100,5782023470,3350,3350,3350,3350,0
20240905,164000,5782023470,3350,3350,3350,3350,0
20240905,163900,5782023470,3350,3350,3350,3350,0
20240905,163800,5782023470,3350,3350,3350,3350,0
20240905,163700,5782023470,3350,3350,3350,3350,0
20240905,163600,5782023470,3350,3350,3350,3350,0
20240905,163500,5782023470,3350,3350,3350,3350,0
20240905,163400,5782023470,3350,3350,3350,3350,0
20240905,163300,5782023470,3350,3350,3350,3350,0
20240905,163200,5782023470,3350,3350,3350,3350,0
20240905,163100,5782023470,3350,3350,3350,3350,0
20240905,163000,5782023470,3350,3350,3350,3350,0
20240905,162900,5782023470,3350,3350,3350,3350,0
20240905,162800,5782023470,3350,3350,3350,3350,0
20240905,162700,5782023470,3350,3350,3350,3350,0
20240905,162600,5782023470,3350,3350,3350,3350,0
20240905,162500,5782023470,3350,3350,3350,3350,0
20240905,162400,5782023470,3350,3350,3350,3350,0
20240905,162300,5782023470,3350,3350,3350,3350,0
20240905,162200,5782023470,3350,3350,3350,3350,8158
20240905,162100,5782023470,3350,3350,3350,3350,0
20240905,162000,5782023470,3350,3350,3350,3350,0
20240905,161900,5782023470,3350,3350,3350,3350,0
20240905,161800,5782023470,3350,3350,3350,3350,0
20240905,161700,5782023470,3350,3350,3350,3350,0
20240905,161600,5782023470,3350,3350,3350,3350,0
20240905,161500,5782023470,3350,3350,3350,3350,0
20240905,161400,5782023470,3350,3350,3350,3350,0
20240905,161300,5782023470,3350,3350,3350,3350,0
20240905,161200,5782023470,3350,3350,3350,3350,0
20240905,161100,5782023470,3350,3350,3350,3350,0
20240905,161000,5782023470,3350,3350,3350,3350,0
20240905,160900,5782023470,3350,3350,3350,3350,0
20240905,160800,5782023470,3350,3350,3350,3350,0
20240905,160700,5782023470,3350,3350,3350,3350,0
20240905,160600,5782023470,3350,3350,3350,3350,0
20240905,160500,5782023470,3350,3350,3350,3350,0
20240905,160400,5782023470,3350,3350,3350,3350,0
20240905,160300,5782023470,3350,3350,3350,3350,0
20240905,160200,5782023470,3350,3350,3350,3350,0
20240905,160100,5782023470,3350,3350,3350,3350,0
20240905,160000,5782023470,3350,3350,3350,3350,0
20240905,155900,5782023470,3350,3350,3350,3350,0
20240905,155800,5782023470,3350,3350,3350,3350,0
20240905,155700,5782023470,3350,3350,3350,3350,0
20240905,155600,5782023470,3350,3350,3350,3350,0
20240905,155500,5782023470,3350,3350,3350,3350,0
20240905,155400,5782023470,3350,3350,3350,3350,0
20240905,155300,5782023470,3350,3350,3350,3350,0
20240905,155200,5782023470,3350,3350,3350,3350,8158
20240905,155100,5782023470,3350,3350,3350,3350,0
20240905,155000,5782023470,3350,3350,3350,3350,0
20240905,154900,5782023470,3350,3350,3350,3350,0
20240905,154800,5782023470,3350,3350,3350,3350,0
20240905,154700,5782023470,3350,3350,3350,3350,0
20240905,154600,5782023470,3350,3350,3350,3350,0
20240905,154500,5782023470,3350,3350,3350,3350,0
20240905,154400,5782023470,3350,3350,3350,3350,0
20240905,154300,5782023470,3350,3350,3350,3350,0
20240905,154200,5782023470,3350,3350,3350,3350,0
20240905,154100,5782023470,3350,3350,3350,3350,0
20240905,154000,5782023470,3350,3350,3350,3350,0
20240905,153900,5782023470,3350,3350,3350,3350,0
20240905,153800,5782023470,3350,3350,3350,3350,0
20240905,153700,5782023470,3350,3350,3350,3350,0
20240905,153600,5782023470,3350,3350,3350,3350,0
20240905,153500,5782023470,3350,3350,3350,3350,0
20240905,153400,5782023470,3350,3350,3350,3350,0
20240905,153300,5782023470,3350,3350,3350,3350,0
20240905,153200,5782023470,3350,3350,3350,3350,0
20240905,153100,5782023470,3350,3350,3350,3350,0
20240905,153000,5782023470,3350,3350,3350,3350,8158
20240905,152900,5754694170,3350,3350,3350,3350,0
20240905,152800,5754694170,3350,3350,3350,3350,0
20240905,152700,5754694170,3350,3350,3350,3350,0
20240905,152600,5754694170,3350,3350,3350,3350,0
20240905,152500,5754694170,3350,3350,3350,3350,0
20240905,152400,5754694170,3350,3350,3350,3350,0
20240905,152300,5754694170,3350,3350,3350,3350,0
20240905,152200,5754694170,3350,3350,3350,3350,0
20240905,152100,5754694170,3350,3350,3350,3350,0
20240905,152000,5754694170,3350,3350,3350,3350,0
20240905,151900,5754694170,3350,3350,3355,3350,993
20240905,151800,5751367010,3355,3350,3355,3350,359
20240905,151700,5750164075,3350,3340,3350,3340,774
20240905,151600,5747573755,3350,3345,3350,3340,60
20240905,151500,5747373105,3350,3350,3350,3340,310
20240905,151400,5746336600,3350,3350,3350,3350,12
20240905,151300,5746296400,3335,3330,3335,3330,190
20240905,151200,5745663300,3330,3335,3350,3330,1788
20240905,151100,5739705325,3335,3355,3355,3335,175
20240905,151000,5739120455,3355,3345,3360,3335,1625
20240905,150900,5733685645,3345,3345,3350,3335,1712
20240905,150800,5727956560,3330,3330,3335,3315,1399
20240905,150700,5723304245,3355,3365,3365,3300,8181
20240905,150600,5696100270,3370,3360,3375,3360,1482
20240905,150500,5691119270,3375,3360,3375,3360,527
20240905,150400,5689347815,3360,3360,3370,3360,937
20240905,150300,5686199450,3360,3375,3380,3360,52
20240905,150200,5686023830,3360,3360,3380,3360,394
20240905,150100,5684696520,3350,3360,3360,3350,2197
20240905,150000,5677316195,3360,3360,3360,3360,58
20240905,145900,5677121315,3375,3360,3375,3360,945
20240905,145800,5673934115,3375,3370,3375,3370,249
20240905,145700,5673093955,3360,3370,3370,3360,2155
20240905,145600,5665851655,3370,3375,3375,3370,2315
20240905,145500,5658049105,3370,3365,3375,3360,1185
20240905,145400,5654057240,3360,3365,3365,3360,1508
20240905,145300,5648989745,3380,3380,3380,3380,1
20240905,145200,5648986365,3355,3385,3385,3355,9580
20240905,145100,5616664225,3385,3380,3385,3380,207
20240905,145000,5615963535,3380,3385,3385,3380,746
20240905,144900,5613441695,3390,3390,3390,3390,30
20240905,144800,5613339995,3385,3385,3385,3385,320
20240905,144700,5612256795,3385,3390,3390,3385,199
20240905,144600,5611582840,3395,3390,3395,3390,301
20240905,144500,5610560950,3395,3395,3395,3395,1
20240905,144400,5610557555,3395,3395,3395,3395,230
20240905,144300,5609776705,3395,3395,3395,3390,237
20240905,144200,5608973000,3395,3395,3395,3390,287
20240905,144100,5607998655,3395,3390,3395,3385,344
20240905,144000,5606831435,3390,3390,3395,3390,306
20240905,143900,5605794090,3395,3395,3395,3395,1
20240905,143800,5605790695,3390,3390,3390,3390,100
20240905,143700,5605451695,3390,3395,3395,3390,250
20240905,143600,5604602960,3385,3390,3395,3385,148
20240905,143500,5604100760,3395,3390,3395,3390,53
20240905,143400,5603921025,3390,3385,3390,3385,29
20240905,143300,5603822840,3385,3385,3385,3385,177
20240905,143200,5603223695,3380,3380,3380,3380,798
20240905,143100,5600526455,3385,3385,3385,3385,55
20240905,143000,5600340280,3380,3380,3380,3380,380
20240905,142900,5599055880,3385,3385,3385,3385,340
20240905,142800,5597904980,3385,3385,3385,3385,0
20240905,142700,5597904980,3385,3385,3385,3385,98
20240905,142600,5597573250,3380,3380,3385,3380,27
20240905,142500,5597481980,3385,3380,3385,3380,465
20240905,142400,5595910205,3380,3385,3385,3380,19
20240905,142300,5595845975,3385,3385,3385,3385,0
20240905,142200,5595845975,3385,3385,3385,3385,0
20240905,142100,5595845975,3385,3385,3385,3385,498
20240905,142000,5594160245,3385,3385,3385,3385,7
20240905,141900,5594136550,3395,3395,3395,3395,0
20240905,141800,5594136550,3395,3385,3395,3385,2
20240905,141700,5594129770,3385,3385,3385,3385,1
20240905,141600,5594126385,3380,3380,3380,3380,886
20240905,141500,5591131705,3380,3395,3395,3380,59
20240905,141400,5590931415,3390,3385,3390,3385,82
20240905,141300,5590653795,3390,3390,3390,3390,0
20240905,141200,5590653795,3390,3390,3390,3390,0
20240905,141100,5590653795,3390,3390,3390,3375,101
20240905,141000,5590311495,3390,3380,3390,3380,4
20240905,140900,5590297945,3370,3375,3375,3370,420
20240905,140800,5588882255,3375,3375,3395,3375,108
20240905,140700,5588517710,3375,3370,3375,3370,63
20240905,140600,5588305365,3370,3380,3380,3370,1105
20240905,140500,5584578730,3380,3380,3395,3380,975
20240905,140400,5581282685,3380,3385,3385,3380,2062
20240905,140300,5574311780,3415,3415,3415,3415,1
20240905,140200,5574308365,3385,3385,3385,3385,0
20240905,140100,5574308365,3385,3385,3385,3385,174
20240905,140000,5573719375,3405,3400,3415,3400,48
20240905,135900,5573555885,3380,3385,3385,3380,200
20240905,135800,5572879200,3400,3390,3400,3385,307
20240905,135700,5571839625,3385,3385,3385,3385,0
20240905,135600,5571839625,3385,3385,3385,3385,8
20240905,135500,5571812545,3385,3390,3390,3385,500
20240905,135400,5570117635,3400,3400,3400,3400,845
20240905,135300,5567244635,3400,3385,3400,3385,502
20240905,135200,5565545335,3380,3380,3380,3380,600
20240905,135100,5563517335,3380,3395,3395,3380,636
20240905,135000,5561365620,3380,3380,3380,3380,550
20240905,134900,5559506620,3380,3380,3380,3375,1410
20240905,134800,5554746005,3380,3380,3380,3380,0
20240905,134700,5554746005,3380,3385,3385,3380,419
20240905,134600,5553328835,3385,3385,3385,3385,0
20240905,134500,5553328835,3385,3385,3385,3385,0
20240905,134400,5553328835,3385,3385,3385,3385,99
20240905,134300,5552993720,3385,3385,3385,3385,0
20240905,134200,5552993720,3385,3385,3385,3385,250
20240905,134100,5552147470,3405,3385,3405,3385,1080
20240905,134000,5548486405,3375,3375,3375,3375,164
20240905,133900,5547932905,3380,3385,3385,3380,633
20240905,133800,5545792865,3380,3385,3385,3380,389
20240905,133700,5544477945,3370,3370,3370,3370,0
20240905,133600,5544477945,3370,3380,3390,3370,2892
20240905,133500,5534719725,3380,3380,3380,3380,10
20240905,133400,5534685925,3380,3375,3380,3370,716
20240905,133300,5532269410,3375,3375,3375,3375,75
20240905,133200,5532016285,3375,3380,3380,3375,698
20240905,133100,5529659035,3380,3380,3380,3380,1114
20240905,133000,5525893715,3380,3375,3385,3375,843
20240905,132900,5523043985,3375,3385,3385,3375,948
20240905,132800,5519840085,3385,3385,3390,3385,759
20240905,132700,5517268370,3385,3395,3395,3380,314
20240905,132600,5516206670,3395,3380,3395,3380,206
20240905,132500,5515508320,3380,3395,3395,3380,2598
20240905,132400,5506717610,3395,3400,3400,3385,3004
20240905,132300,5496520275,3400,3400,3400,3400,2499
20240905,132200,5488023675,3400,3405,3405,3400,977
20240905,132100,5484701570,3405,3405,3405,3405,743
20240905,132000,5482171655,3405,3405,3405,3405,13
20240905,131900,5482127390,3405,3410,3410,3405,661
20240905,131800,5479875775,3410,3415,3415,3410,1676
20240905,131700,5474159465,3425,3425,3425,3425,0
20240905,131600,5474159465,3425,3425,3425,3425,0
20240905,131500,5474159465,3425,3425,3425,3425,405
20240905,131400,5472772340,3425,3410,3425,3410,21
20240905,131300,5472700715,3410,3410,3410,3410,0
20240905,131200,5472700715,3410,3425,3425,3410,2187
20240905,131100,5465237495,3440,3440,3440,3440,1
20240905,131000,5465234055,3425,3425,3425,3425,1
20240905,130900,5465230630,3445,3425,3445,3425,25
20240905,130800,5465144605,3445,3425,3445,3425,142
20240905,130700,5464655555,3425,3425,3425,3415,8
20240905,130600,5464628165,3415,3425,3425,3415,122
20240905,130500,5464211525,3410,3410,3410,3410,0
20240905,130400,5464211525,3410,3410,3410,3410,148
20240905,130300,5463706845,3410,3420,3420,3410,508
20240905,130200,5461969495,3420,3405,3420,3395,5692
20240905,130100,5442630950,3405,3405,3405,3405,0
20240905,130000,5442630950,3405,3400,3405,3390,1579
20240905,125900,5437262660,3400,3405,3405,3400,2125
20240905,125800,5430036985,3400,3405,3405,3400,1274
20240905,125700,5425700355,3410,3410,3410,3405,985
20240905,125600,5422342430,3405,3410,3410,3405,12
20240905,125500,5422301565,3405,3410,3410,3405,2738
20240905,125400,5412970610,3410,3425,3425,3410,3529
20240905,125300,5400921750,3420,3425,3425,3420,378
20240905,125200,5399628935,3425,3425,3430,3425,305
20240905,125100,5398583520,3420,3425,3425,3420,1199
20240905,125000,5394477655,3425,3430,3430,3425,1653
20240905,124900,5388815310,3430,3440,3440,3425,160
20240905,124800,5388266890,3440,3430,3440,3425,498
20240905,124700,5386560570,3440,3445,3445,3430,2046
20240905,124600,5379529775,3450,3445,3450,3440,1721
20240905,124500,5373599525,3445,3440,3445,3435,1095
20240905,124400,5369835580,3430,3430,3440,3430,219
20240905,124300,5369084315,3430,3430,3440,3430,190
20240905,124200,5368432565,3435,3430,3440,3430,350
20240905,124100,5367231965,3430,3430,3445,3425,260
20240905,124000,5366340870,3425,3445,3450,3425,5351
20240905,123900,5347973970,3445,3450,3455,3435,2601
20240905,123800,5339018720,3455,3450,3455,3450,1445
20240905,123700,5334029810,3450,3460,3460,3450,2655
20240905,123600,5324858655,3460,3475,3475,3460,1618
20240905,123500,5319249525,3475,3475,3500,3475,412
20240905,123400,5317817800,3500,3485,3505,3470,1632
20240905,123300,5312150260,3475,3480,3485,3475,1008
20240905,123200,5308645295,3480,3480,3485,3475,1036
20240905,123100,5305040835,3485,3500,3500,3480,1228
20240905,123000,5300759870,3500,3505,3505,3500,4792
20240905,122900,5283984575,3505,3505,3505,3505,0
20240905,122800,5283984575,3505,3505,3505,3505,803
20240905,122700,5281170060,3505,3510,3510,3505,37
20240905,122600,5281040370,3505,3505,3505,3505,3
20240905,122500,5281029855,3505,3505,3505,3505,0
20240905,122400,5281029855,3505,3505,3505,3505,15
20240905,122300,5280977280,3505,3505,3505,3505,1524
20240905,122200,5275635660,3505,3505,3505,3505,0
20240905,122100,5275635660,3505,3510,3510,3505,688
20240905,122000,5273222705,3510,3510,3510,3510,0
20240905,121900,5273222705,3510,3510,3510,3510,0
20240905,121800,5273222705,3510,3510,3515,3510,934
20240905,121700,5269944215,3510,3510,3510,3510,73
20240905,121600,5269687985,3510,3515,3515,3510,1562
20240905,121500,5264201055,3520,3520,3520,3520,1
20240905,121400,5264197535,3515,3515,3515,3515,0
20240905,121300,5264197535,3515,3520,3520,3515,245
20240905,121200,5263335955,3510,3510,3510,3510,1
20240905,121100,5263332445,3515,3515,3515,3515,212
20240905,121000,5262587265,3525,3515,3525,3515,98
20240905,120900,5262242245,3525,3515,3525,3515,36
20240905,120800,5262115685,3515,3515,3515,3515,0
20240905,120700,5262115685,3515,3515,3515,3515,357
20240905,120600,5260860830,3515,3530,3530,3515,158
20240905,120500,5260305205,3530,3530,3530,3530,1
20240905,120400,5260301675,3510,3510,3510,3510,250
20240905,120300,5259424175,3510,3515,3515,3505,151
20240905,120200,5258893920,3515,3515,3515,3510,2163
20240905,120100,5251301235,3510,3510,3510,3510,25
20240905,120000,5251213485,3510,3515,3515,3510,684
20240905,115900,5248811090,3510,3515,3515,3510,343
20240905,115800,5247605450,3510,3510,3510,3510,1
20240905,115700,5247601940,3530,3530,3530,3530,0
20240905,115600,5247601940,3530,3510,3530,3510,491
20240905,115500,5245878510,3510,3515,3515,3510,1006
20240905,115400,5242347400,3515,3510,3530,3510,13
20240905,115300,5242301745,3510,3530,3530,3510,21
20240905,115200,5242227635,3530,3520,3530,3510,3304
20240905,115100,5230618905,3520,3530,3530,3520,1025
20240905,115000,5227010895,3530,3530,3530,3530,1
20240905,114900,5227007365,3515,3530,3530,3515,560
20240905,114800,5225036330,3535,3530,3535,3525,2250
20240905,114700,5217105035,3530,3525,3540,3525,4
20240905,114600,5217090910,3550,3520,3550,3520,1218
20240905,114500,5212803520,3530,3530,3530,3530,0
20240905,114400,5212803520,3530,3515,3530,3515,62
20240905,114300,5212585460,3515,3520,3520,3515,1337
20240905,114200,5207883750,3525,3535,3535,3525,191
20240905,114100,5207209605,3530,3535,3535,3530,879
20240905,114000,5204102970,3535,3540,3550,3535,1206
20240905,113900,5199836910,3535,3540,3545,3535,871
20240905,113800,5196754085,3540,3540,3540,3540,1
20240905,113700,5196750545,3540,3540,3545,3540,109
20240905,113600,5196364485,3540,3540,3540,3540,10
20240905,113500,5196329085,3540,3545,3545,3535,157
20240905,113400,5195773760,3545,3545,3545,3540,199
20240905,113300,5195068555,3545,3545,3545,3545,339
20240905,113200,5193866800,3545,3540,3545,3535,437
20240905,113100,5192319415,3540,3545,3545,3540,58
20240905,113000,5192114055,3545,3535,3545,3535,169
20240905,112900,5191515950,3535,3530,3535,3530,413
20240905,112800,5190058055,3535,3535,3535,3535,285
20240905,112700,5189050580,3540,3545,3545,3540,28
20240905,112600,5188951325,3545,3530,3545,3530,765
20240905,112500,5186248040,3535,3525,3535,3525,1979
20240905,112400,5179271995,3525,3520,3525,3520,153
20240905,112300,5178733370,3520,3520,3520,3520,93
20240905,112200,5178406010,3520,3520,3520,3515,1911
20240905,112100,5171688340,3515,3515,3525,3515,1011
20240905,112000,5168132600,3520,3515,3520,3515,1216
20240905,111900,5163852285,3515,3515,3515,3515,155
20240905,111800,5163307460,3520,3520,3520,3515,641
20240905,111700,5161051395,3515,3530,3530,3515,3526
20240905,111600,5148631735,3535,3535,3535,3530,325
20240905,111500,5147483360,3530,3550,3550,3530,866
20240905,111400,5144423660,3550,3550,3550,3550,193
20240905,111300,5143738510,3550,3525,3550,3520,1260
20240905,111200,5139291200,3525,3520,3535,3520,132
20240905,111100,5138825875,3525,3520,3530,3510,3927
20240905,111000,5125018955,3520,3535,3535,3520,3502
20240905,110900,5112665720,3540,3535,3540,3530,332
20240905,110800,5111492595,3535,3540,3540,3520,5637
20240905,110700,5091587295,3540,3555,3560,3540,2355
20240905,110600,5083225570,3550,3560,3565,3545,4050
20240905,110500,5068827925,3560,3560,3560,3555,2360
20240905,110400,5060436995,3560,3560,3565,3560,941
20240905,110300,5057087030,3565,3565,3565,3560,1516
20240905,110200,5051683290,3565,3575,3575,3565,1627
20240905,110100,5045880830,3570,3575,3575,3570,825
20240905,110000,5042933455,3580,3580,3580,3580,50
20240905,105900,5042754455,3580,3565,3580,3565,322
20240905,105800,5041606510,3575,3565,3575,3560,2623
20240905,105700,5032255710,3565,3570,3570,3565,5773
20240905,105600,5011653395,3570,3570,3575,3570,4618
20240905,105500,4995166415,3585,3585,3585,3585,0
20240905,105400,4995166415,3585,3585,3585,3585,183
20240905,105300,4994510360,3585,3590,3590,3585,4079
20240905,105200,4979872735,3600,3595,3600,3590,718
20240905,105100,4977294875,3605,3605,3605,3590,1957
20240905,105000,4970255880,3590,3610,3610,3590,2912
20240905,104900,4959777235,3615,3615,3615,3605,3244
20240905,104800,4948071575,3615,3620,3625,3615,454
20240905,104700,4946427970,3615,3615,3620,3615,108
20240905,104600,4946037285,3615,3610,3615,3610,270
20240905,104500,4945062560,3610,3615,3615,3610,2
20240905,104400,4945055335,3615,3615,3620,3610,2224
20240905,104300,4937020215,3615,3625,3625,3615,872
20240905,104200,4933865635,3620,3615,3625,3615,2146
20240905,104100,4926098020,3620,3620,3620,3615,213
20240905,104000,4925326985,3620,3605,3620,3605,531
20240905,103900,4923407805,3605,3610,3610,3605,1328
20240905,103800,4918613765,3615,3615,3625,3605,2070
20240905,103700,4911137635,3615,3615,3630,3615,3881
20240905,103600,4897090995,3615,3610,3620,3605,2089
20240905,103500,4889536320,3605,3610,3610,3600,2573
20240905,103400,4880259420,3605,3595,3615,3590,1743
20240905,103300,4873967595,3590,3635,3645,3590,24180
20240905,103200,4786696680,3645,3660,3660,3640,1147
20240905,103100,4782515490,3660,3655,3660,3655,56
20240905,103000,4782310800,3635,3670,3675,3635,8694
20240905,102900,4750642775,3680,3680,3680,3670,81
20240905,102800,4750344735,3680,3655,3680,3640,3080
20240905,102700,4739110845,3655,3665,3690,3655,3188
20240905,102600,4727447190,3665,3680,3690,3665,1785
20240905,102500,4720894455,3690,3680,3690,3680,305
20240905,102400,4719770285,3685,3690,3690,3680,636
20240905,102300,4717426305,3680,3690,3695,3680,756
20240905,102200,4714639240,3695,3700,3710,3695,516
20240905,102100,4712727495,3705,3710,3710,3700,149
20240905,102000,4712175330,3710,3685,3710,3685,1291
20240905,101900,4707394320,3685,3700,3710,3685,493
20240905,101800,4705574705,3690,3705,3710,3690,389
20240905,101700,4704133525,3705,3680,3705,3675,2441
20240905,101600,4695148075,3685,3700,3700,3680,1035
20240905,101500,4691329380,3715,3705,3715,3695,1268
20240905,101400,4686625080,3710,3695,3710,3675,3222
20240905,101300,4674713480,3695,3695,3695,3690,723
20240905,101200,4672042015,3695,3685,3695,3670,2972
20240905,101100,4661118755,3695,3695,3710,3655,5500
20240905,101000,4640890400,3710,3715,3715,3695,187
20240905,100900,4640198395,3715,3735,3735,3695,3212
20240905,100800,4628300160,3725,3725,3725,3720,368
20240905,100700,4626930445,3725,3710,3725,3710,2549
20240905,100600,4617460850,3715,3730,3730,3700,2803
20240905,100500,4607062315,3730,3735,3735,3730,1566
20240905,100400,4601214440,3745,3745,3750,3735,633
20240905,100300,4598847370,3750,3745,3750,3740,328
20240905,100200,4597619275,3745,3710,3750,3710,4844
20240905,100100,4579531830,3715,3705,3715,3700,929
20240905,100000,4576088345,3705,3705,3715,3680,5042
20240905,095900,4557425805,3705,3705,3710,3695,4390
20240905,095800,4541179820,3705,3715,3730,3700,8144
20240905,095700,4510970275,3725,3730,3730,3710,3597
20240905,095600,4497598255,3730,3735,3740,3720,2036
20240905,095500,4490010130,3730,3755,3755,3725,4218
20240905,095400,4474274125,3745,3730,3745,3725,1827
20240905,095300,4467456310,3735,3750,3755,3730,2727
20240905,095200,4457250420,3750,3755,3755,3730,9474
20240905,095100,4421796625,3760,3760,3790,3755,3826
20240905,095000,4407405880,3760,3795,3800,3750,17735
20240905,094900,4340550545,3800,3805,3815,3800,2848
20240905,094800,4329727435,3805,3820,3820,3800,5340
20240905,094700,4309405630,3805,3805,3815,3805,1297
20240905,094600,4304463620,3815,3810,3820,3800,920
20240905,094500,4300960970,3810,3805,3820,3800,2716
20240905,094400,4290618440,3810,3820,3820,3800,1898
20240905,094300,4283391185,3815,3835,3835,3815,1644
20240905,094200,4277107515,3830,3815,3830,3800,12912
20240905,094100,4227902185,3815,3830,3840,3810,6256
20240905,094000,4204016355,3830,3850,3850,3830,7255
20240905,093900,4176168445,3850,3855,3860,3845,1102
20240905,093800,4171925350,3855,3850,3860,3845,5080
20240905,093700,4152357815,3850,3865,3870,3850,2963
20240905,093600,4140920105,3865,3865,3870,3865,1610
20240905,093500,4134694635,3855,3855,3865,3845,961
20240905,093400,4130996300,3850,3865,3870,3850,3762
20240905,093300,4116477655,3865,3875,3875,3865,826
20240905,093200,4113283705,3870,3865,3870,3860,1638
20240905,093100,4106951660,3865,3870,3875,3860,171
20240905,093000,4106289965,3875,3860,3875,3850,3467
20240905,092900,4092920765,3865,3890,3900,3860,12822
20240905,092800,4043116130,3890,3865,3890,3855,3804
20240905,092700,4028406925,3865,3860,3870,3855,2602
20240905,092600,4018351565,3860,3855,3870,3855,2713
20240905,092500,4007875940,3865,3875,3880,3850,6863
20240905,092400,3981375200,3875,3865,3910,3860,11588
20240905,092300,3936336435,3870,3870,3875,3860,2475
20240905,092200,3926763690,3865,3865,3880,3850,5050
20240905,092100,3907268565,3865,3850,3885,3845,10388
20240905,092000,3867114405,3845,3830,3870,3820,8185
20240905,091900,3835700335,3830,3835,3855,3825,5594
20240905,091800,3814254845,3860,3865,3870,3835,10490
20240905,091700,3773875395,3860,3855,3885,3840,7421
20240905,091600,3745204290,3850,3880,3890,3840,17072
20240905,091500,3679383370,3865,3885,3900,3855,18689
20240905,091400,3607046765,3885,3890,3905,3880,8180
20240905,091300,3575261290,3890,3895,3925,3880,4411
20240905,091200,3558061355,3895,3925,3925,3875,16112
20240905,091100,3495266505,3925,3900,3940,3895,11512
20240905,091000,3450224200,3930,3920,3970,3900,36485
20240905,090900,3307087360,3920,3980,4000,3915,34895
20240905,090800,3168850630,3980,4070,4070,3970,44294
20240905,090700,2991483905,4065,4000,4070,3975,73653
20240905,090600,2693727615,4000,3975,4080,3950,113234
20240905,090500,2236279290,3975,3945,3975,3865,70050
20240905,090400,1961991710,3945,3965,4000,3895,50267
20240905,090300,1763885285,3965,4200,4250,3940,186425
20240905,090200,1002795890,4190,3980,4200,3855,194778
20240905,090100,221031805,3980,3980,3980,3980,0
20240905,090000,221031805,3980,3620,3980,3445,57759