KissMeData/358570/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,211400,8354113920,13430,13430,13430,13430,6911
20240909,211300,8354113920,13430,13430,13430,13430,0
20240909,211200,8354113920,13430,13430,13430,13430,0
20240909,211100,8354113920,13430,13430,13430,13430,0
20240909,211000,8354113920,13430,13430,13430,13430,0
20240909,210900,8354113920,13430,13430,13430,13430,0
20240909,210800,8354113920,13430,13430,13430,13430,0
20240909,210700,8354113920,13430,13430,13430,13430,0
20240909,210600,8354113920,13430,13430,13430,13430,0
20240909,210500,8354113920,13430,13430,13430,13430,0
20240909,210400,8354113920,13430,13430,13430,13430,0
20240909,210300,8354113920,13430,13430,13430,13430,0
20240909,210200,8354113920,13430,13430,13430,13430,0
20240909,210100,8354113920,13430,13430,13430,13430,0
20240909,210000,8354113920,13430,13430,13430,13430,0
20240909,205900,8354113920,13430,13430,13430,13430,0
20240909,205800,8354113920,13430,13430,13430,13430,0
20240909,205700,8354113920,13430,13430,13430,13430,0
20240909,205600,8354113920,13430,13430,13430,13430,0
20240909,205500,8354113920,13430,13430,13430,13430,0
20240909,205400,8354113920,13430,13430,13430,13430,0
20240909,205300,8354113920,13430,13430,13430,13430,0
20240909,205200,8354113920,13430,13430,13430,13430,0
20240909,205100,8354113920,13430,13430,13430,13430,0
20240909,205000,8354113920,13430,13430,13430,13430,0
20240909,204900,8354113920,13430,13430,13430,13430,0
20240909,204800,8354113920,13430,13430,13430,13430,0
20240909,204700,8354113920,13430,13430,13430,13430,0
20240909,204600,8354113920,13430,13430,13430,13430,0
20240909,204500,8354113920,13430,13430,13430,13430,0
20240909,204400,8354113920,13430,13430,13430,13430,6911
20240909,204300,8354113920,13430,13430,13430,13430,0
20240909,204200,8354113920,13430,13430,13430,13430,0
20240909,204100,8354113920,13430,13430,13430,13430,0
20240909,204000,8354113920,13430,13430,13430,13430,0
20240909,203900,8354113920,13430,13430,13430,13430,0
20240909,203800,8354113920,13430,13430,13430,13430,0
20240909,203700,8354113920,13430,13430,13430,13430,0
20240909,203600,8354113920,13430,13430,13430,13430,0
20240909,203500,8354113920,13430,13430,13430,13430,0
20240909,203400,8354113920,13430,13430,13430,13430,0
20240909,203300,8354113920,13430,13430,13430,13430,0
20240909,203200,8354113920,13430,13430,13430,13430,0
20240909,203100,8354113920,13430,13430,13430,13430,0
20240909,203000,8354113920,13430,13430,13430,13430,0
20240909,202900,8354113920,13430,13430,13430,13430,0
20240909,202800,8354113920,13430,13430,13430,13430,0
20240909,202700,8354113920,13430,13430,13430,13430,0
20240909,202600,8354113920,13430,13430,13430,13430,0
20240909,202500,8354113920,13430,13430,13430,13430,0
20240909,202400,8354113920,13430,13430,13430,13430,0
20240909,202300,8354113920,13430,13430,13430,13430,0
20240909,202200,8354113920,13430,13430,13430,13430,0
20240909,202100,8354113920,13430,13430,13430,13430,0
20240909,202000,8354113920,13430,13430,13430,13430,0
20240909,201900,8354113920,13430,13430,13430,13430,0
20240909,201800,8354113920,13430,13430,13430,13430,0
20240909,201700,8354113920,13430,13430,13430,13430,0
20240909,201600,8354113920,13430,13430,13430,13430,0
20240909,201500,8354113920,13430,13430,13430,13430,0
20240909,201400,8354113920,13430,13430,13430,13430,6911
20240909,201300,8354113920,13430,13430,13430,13430,0
20240909,201200,8354113920,13430,13430,13430,13430,0
20240909,201100,8354113920,13430,13430,13430,13430,0
20240909,201000,8354113920,13430,13430,13430,13430,0
20240909,200900,8354113920,13430,13430,13430,13430,0
20240909,200800,8354113920,13430,13430,13430,13430,0
20240909,200700,8354113920,13430,13430,13430,13430,0
20240909,200600,8354113920,13430,13430,13430,13430,0
20240909,200500,8354113920,13430,13430,13430,13430,0
20240909,200400,8354113920,13430,13430,13430,13430,0
20240909,200300,8354113920,13430,13430,13430,13430,0
20240909,200200,8354113920,13430,13430,13430,13430,0
20240909,200100,8354113920,13430,13430,13430,13430,0
20240909,200000,8354113920,13430,13430,13430,13430,0
20240909,195900,8354113920,13430,13430,13430,13430,0
20240909,195800,8354113920,13430,13430,13430,13430,0
20240909,195700,8354113920,13430,13430,13430,13430,0
20240909,195600,8354113920,13430,13430,13430,13430,0
20240909,195500,8354113920,13430,13430,13430,13430,0
20240909,195400,8354113920,13430,13430,13430,13430,0
20240909,195300,8354113920,13430,13430,13430,13430,0
20240909,195200,8354113920,13430,13430,13430,13430,0
20240909,195100,8354113920,13430,13430,13430,13430,0
20240909,195000,8354113920,13430,13430,13430,13430,0
20240909,194900,8354113920,13430,13430,13430,13430,0
20240909,194800,8354113920,13430,13430,13430,13430,0
20240909,194700,8354113920,13430,13430,13430,13430,0
20240909,194600,8354113920,13430,13430,13430,13430,0
20240909,194500,8354113920,13430,13430,13430,13430,0
20240909,194400,8354113920,13430,13430,13430,13430,6911
20240909,194300,8354113920,13430,13430,13430,13430,0
20240909,194200,8354113920,13430,13430,13430,13430,0
20240909,194100,8354113920,13430,13430,13430,13430,0
20240909,194000,8354113920,13430,13430,13430,13430,0
20240909,193900,8354113920,13430,13430,13430,13430,0
20240909,193800,8354113920,13430,13430,13430,13430,0
20240909,193700,8354113920,13430,13430,13430,13430,0
20240909,193600,8354113920,13430,13430,13430,13430,0
20240909,193500,8354113920,13430,13430,13430,13430,0
20240909,193400,8354113920,13430,13430,13430,13430,0
20240909,193300,8354113920,13430,13430,13430,13430,0
20240909,193200,8354113920,13430,13430,13430,13430,0
20240909,193100,8354113920,13430,13430,13430,13430,0
20240909,193000,8354113920,13430,13430,13430,13430,0
20240909,192900,8354113920,13430,13430,13430,13430,0
20240909,192800,8354113920,13430,13430,13430,13430,0
20240909,192700,8354113920,13430,13430,13430,13430,0
20240909,192600,8354113920,13430,13430,13430,13430,0
20240909,192500,8354113920,13430,13430,13430,13430,0
20240909,192400,8354113920,13430,13430,13430,13430,0
20240909,192300,8354113920,13430,13430,13430,13430,0
20240909,192200,8354113920,13430,13430,13430,13430,0
20240909,192100,8354113920,13430,13430,13430,13430,0
20240909,192000,8354113920,13430,13430,13430,13430,0
20240909,191900,8354113920,13430,13430,13430,13430,0
20240909,191800,8354113920,13430,13430,13430,13430,0
20240909,191700,8354113920,13430,13430,13430,13430,0
20240909,191600,8354113920,13430,13430,13430,13430,0
20240909,191500,8354113920,13430,13430,13430,13430,0
20240909,191400,8354113920,13430,13430,13430,13430,6911
20240909,191300,8354113920,13430,13430,13430,13430,0
20240909,191200,8354113920,13430,13430,13430,13430,0
20240909,191100,8354113920,13430,13430,13430,13430,0
20240909,191000,8354113920,13430,13430,13430,13430,0
20240909,190900,8354113920,13430,13430,13430,13430,0
20240909,190800,8354113920,13430,13430,13430,13430,0
20240909,190700,8354113920,13430,13430,13430,13430,0
20240909,190600,8354113920,13430,13430,13430,13430,0
20240909,190500,8354113920,13430,13430,13430,13430,0
20240909,190400,8354113920,13430,13430,13430,13430,0
20240909,190300,8354113920,13430,13430,13430,13430,0
20240909,190200,8354113920,13430,13430,13430,13430,0
20240909,190100,8354113920,13430,13430,13430,13430,0
20240909,190000,8354113920,13430,13430,13430,13430,0
20240909,185900,8354113920,13430,13430,13430,13430,0
20240909,185800,8354113920,13430,13430,13430,13430,0
20240909,185700,8354113920,13430,13430,13430,13430,0
20240909,185600,8354113920,13430,13430,13430,13430,0
20240909,185500,8354113920,13430,13430,13430,13430,0
20240909,185400,8354113920,13430,13430,13430,13430,0
20240909,185300,8354113920,13430,13430,13430,13430,0
20240909,185200,8354113920,13430,13430,13430,13430,0
20240909,185100,8354113920,13430,13430,13430,13430,0
20240909,185000,8354113920,13430,13430,13430,13430,0
20240909,184900,8354113920,13430,13430,13430,13430,0
20240909,184800,8354113920,13430,13430,13430,13430,0
20240909,184700,8354113920,13430,13430,13430,13430,0
20240909,184600,8354113920,13430,13430,13430,13430,0
20240909,184500,8354113920,13430,13430,13430,13430,0
20240909,184400,8354113920,13430,13430,13430,13430,6911
20240909,184300,8354113920,13430,13430,13430,13430,0
20240909,184200,8354113920,13430,13430,13430,13430,0
20240909,184100,8354113920,13430,13430,13430,13430,0
20240909,184000,8354113920,13430,13430,13430,13430,0
20240909,183900,8354113920,13430,13430,13430,13430,0
20240909,183800,8354113920,13430,13430,13430,13430,0
20240909,183700,8354113920,13430,13430,13430,13430,0
20240909,183600,8354113920,13430,13430,13430,13430,0
20240909,183500,8354113920,13430,13430,13430,13430,0
20240909,183400,8354113920,13430,13430,13430,13430,0
20240909,183300,8354113920,13430,13430,13430,13430,0
20240909,183200,8354113920,13430,13430,13430,13430,0
20240909,183100,8354113920,13430,13430,13430,13430,0
20240909,183000,8354113920,13430,13430,13430,13430,0
20240909,182900,8354113920,13430,13430,13430,13430,0
20240909,182800,8354113920,13430,13430,13430,13430,0
20240909,182700,8354113920,13430,13430,13430,13430,0
20240909,182600,8354113920,13430,13430,13430,13430,0
20240909,182500,8354113920,13430,13430,13430,13430,0
20240909,182400,8354113920,13430,13430,13430,13430,0
20240909,182300,8354113920,13430,13430,13430,13430,0
20240909,182200,8354113920,13430,13430,13430,13430,0
20240909,182100,8354113920,13430,13430,13430,13430,0
20240909,182000,8354113920,13430,13430,13430,13430,0
20240909,181900,8354113920,13430,13430,13430,13430,0
20240909,181800,8354113920,13430,13430,13430,13430,0
20240909,181700,8354113920,13430,13430,13430,13430,0
20240909,181600,8354113920,13430,13430,13430,13430,0
20240909,181500,8354113920,13430,13430,13430,13430,0
20240909,181400,8354113920,13430,13430,13430,13430,6911
20240909,181300,8354113920,13430,13430,13430,13430,0
20240909,181200,8354113920,13430,13430,13430,13430,0
20240909,181100,8354113920,13430,13430,13430,13430,0
20240909,181000,8354113920,13430,13430,13430,13430,0
20240909,180900,8354113920,13430,13430,13430,13430,0
20240909,180800,8354113920,13430,13430,13430,13430,0
20240909,180700,8354113920,13430,13430,13430,13430,0
20240909,180600,8354113920,13430,13430,13430,13430,0
20240909,180500,8354113920,13430,13430,13430,13430,0
20240909,180400,8354113920,13430,13430,13430,13430,0
20240909,180300,8354113920,13430,13430,13430,13430,0
20240909,180200,8354113920,13430,13430,13430,13430,0
20240909,180100,8354113920,13430,13430,13430,13430,0
20240909,180000,8354113920,13430,13430,13430,13430,0
20240909,175900,8354113920,13430,13430,13430,13430,0
20240909,175800,8354113920,13430,13430,13430,13430,0
20240909,175700,8354113920,13430,13430,13430,13430,0
20240909,175600,8354113920,13430,13430,13430,13430,0
20240909,175500,8354113920,13430,13430,13430,13430,0
20240909,175400,8354113920,13430,13430,13430,13430,0
20240909,175300,8354113920,13430,13430,13430,13430,0
20240909,175200,8354113920,13430,13430,13430,13430,0
20240909,175100,8354113920,13430,13430,13430,13430,0
20240909,175000,8354113920,13430,13430,13430,13430,0
20240909,174900,8354113920,13430,13430,13430,13430,0
20240909,174800,8354113920,13430,13430,13430,13430,0
20240909,174700,8354113920,13430,13430,13430,13430,0
20240909,174600,8354113920,13430,13430,13430,13430,0
20240909,174500,8354113920,13430,13430,13430,13430,0
20240909,174400,8354113920,13430,13430,13430,13430,6911
20240909,174300,8354113920,13430,13430,13430,13430,0
20240909,174200,8354113920,13430,13430,13430,13430,0
20240909,174100,8354113920,13430,13430,13430,13430,0
20240909,174000,8354113920,13430,13430,13430,13430,0
20240909,173900,8354113920,13430,13430,13430,13430,0
20240909,173800,8354113920,13430,13430,13430,13430,0
20240909,173700,8354113920,13430,13430,13430,13430,0
20240909,173600,8354113920,13430,13430,13430,13430,0
20240909,173500,8354113920,13430,13430,13430,13430,0
20240909,173400,8354113920,13430,13430,13430,13430,0
20240909,173300,8354113920,13430,13430,13430,13430,0
20240909,173200,8354113920,13430,13430,13430,13430,0
20240909,173100,8354113920,13430,13430,13430,13430,0
20240909,173000,8354113920,13430,13430,13430,13430,0
20240909,172900,8354113920,13430,13430,13430,13430,0
20240909,172800,8354113920,13430,13430,13430,13430,0
20240909,172700,8354113920,13430,13430,13430,13430,0
20240909,172600,8354113920,13430,13430,13430,13430,0
20240909,172500,8354113920,13430,13430,13430,13430,0
20240909,172400,8354113920,13430,13430,13430,13430,0
20240909,172300,8354113920,13430,13430,13430,13430,0
20240909,172200,8354113920,13430,13430,13430,13430,0
20240909,172100,8354113920,13430,13430,13430,13430,0
20240909,172000,8354113920,13430,13430,13430,13430,0
20240909,171900,8354113920,13430,13430,13430,13430,0
20240909,171800,8354113920,13430,13430,13430,13430,0
20240909,171700,8354113920,13430,13430,13430,13430,0
20240909,171600,8354113920,13430,13430,13430,13430,0
20240909,171500,8354113920,13430,13430,13430,13430,0
20240909,171400,8354113920,13430,13430,13430,13430,6911
20240909,171300,8354113920,13430,13430,13430,13430,0
20240909,171200,8354113920,13430,13430,13430,13430,0
20240909,171100,8354113920,13430,13430,13430,13430,0
20240909,171000,8354113920,13430,13430,13430,13430,0
20240909,170900,8354113920,13430,13430,13430,13430,0
20240909,170800,8354113920,13430,13430,13430,13430,0
20240909,170700,8354113920,13430,13430,13430,13430,0
20240909,170600,8354113920,13430,13430,13430,13430,0
20240909,170500,8354113920,13430,13430,13430,13430,0
20240909,170400,8354113920,13430,13430,13430,13430,0
20240909,170300,8354113920,13430,13430,13430,13430,0
20240909,170200,8354113920,13430,13430,13430,13430,0
20240909,170100,8354113920,13430,13430,13430,13430,0
20240909,170000,8354113920,13430,13430,13430,13430,0
20240909,165900,8354113920,13430,13430,13430,13430,0
20240909,165800,8354113920,13430,13430,13430,13430,0
20240909,165700,8354113920,13430,13430,13430,13430,0
20240909,165600,8354113920,13430,13430,13430,13430,0
20240909,165500,8354113920,13430,13430,13430,13430,0
20240909,165400,8354113920,13430,13430,13430,13430,0
20240909,165300,8354113920,13430,13430,13430,13430,0
20240909,165200,8354113920,13430,13430,13430,13430,0
20240909,165100,8354113920,13430,13430,13430,13430,0
20240909,165000,8354113920,13430,13430,13430,13430,0
20240909,164900,8354113920,13430,13430,13430,13430,0
20240909,164800,8354113920,13430,13430,13430,13430,0
20240909,164700,8354113920,13430,13430,13430,13430,0
20240909,164600,8354113920,13430,13430,13430,13430,0
20240909,164500,8354113920,13430,13430,13430,13430,0
20240909,164400,8354113920,13430,13430,13430,13430,6911
20240909,164300,8354113920,13430,13430,13430,13430,0
20240909,164200,8354113920,13430,13430,13430,13430,0
20240909,164100,8354113920,13430,13430,13430,13430,0
20240909,164000,8354113920,13430,13430,13430,13430,0
20240909,163900,8354113920,13430,13430,13430,13430,0
20240909,163800,8354113920,13430,13430,13430,13430,0
20240909,163700,8354113920,13430,13430,13430,13430,0
20240909,163600,8354113920,13430,13430,13430,13430,0
20240909,163500,8354113920,13430,13430,13430,13430,0
20240909,163400,8354113920,13430,13430,13430,13430,0
20240909,163300,8354113920,13430,13430,13430,13430,0
20240909,163200,8354113920,13430,13430,13430,13430,0
20240909,163100,8354113920,13430,13430,13430,13430,0
20240909,163000,8354113920,13430,13430,13430,13430,0
20240909,162900,8354113920,13430,13430,13430,13430,0
20240909,162800,8354113920,13430,13430,13430,13430,0
20240909,162700,8354113920,13430,13430,13430,13430,0
20240909,162600,8354113920,13430,13430,13430,13430,0
20240909,162500,8354113920,13430,13430,13430,13430,0
20240909,162400,8354113920,13430,13430,13430,13430,0
20240909,162300,8354113920,13430,13430,13430,13430,0
20240909,162200,8354113920,13430,13430,13430,13430,0
20240909,162100,8354113920,13430,13430,13430,13430,0
20240909,162000,8354113920,13430,13430,13430,13430,0
20240909,161900,8354113920,13430,13430,13430,13430,0
20240909,161800,8354113920,13430,13430,13430,13430,0
20240909,161700,8354113920,13430,13430,13430,13430,0
20240909,161600,8354113920,13430,13430,13430,13430,0
20240909,161500,8354113920,13430,13430,13430,13430,0
20240909,161400,8354113920,13430,13430,13430,13430,6911
20240909,161300,8354113920,13430,13430,13430,13430,0
20240909,161200,8354113920,13430,13430,13430,13430,0
20240909,161100,8354113920,13430,13430,13430,13430,0
20240909,161000,8354113920,13430,13430,13430,13430,0
20240909,160900,8354113920,13430,13430,13430,13430,0
20240909,160800,8354113920,13430,13430,13430,13430,0
20240909,160700,8354113920,13430,13430,13430,13430,0
20240909,160600,8354113920,13430,13430,13430,13430,0
20240909,160500,8354113920,13430,13430,13430,13430,0
20240909,160400,8354113920,13430,13430,13430,13430,0
20240909,160300,8354113920,13430,13430,13430,13430,0
20240909,160200,8354113920,13430,13430,13430,13430,0
20240909,160100,8354113920,13430,13430,13430,13430,0
20240909,160000,8354113920,13430,13430,13430,13430,0
20240909,155900,8354113920,13430,13430,13430,13430,0
20240909,155800,8354113920,13430,13430,13430,13430,0
20240909,155700,8354113920,13430,13430,13430,13430,0
20240909,155600,8354113920,13430,13430,13430,13430,0
20240909,155500,8354113920,13430,13430,13430,13430,0
20240909,155400,8354113920,13430,13430,13430,13430,0
20240909,155300,8354113920,13430,13430,13430,13430,0
20240909,155200,8354113920,13430,13430,13430,13430,0
20240909,155100,8354113920,13430,13430,13430,13430,0
20240909,155000,8354113920,13430,13430,13430,13430,0
20240909,154900,8354113920,13430,13430,13430,13430,0
20240909,154800,8354113920,13430,13430,13430,13430,0
20240909,154700,8354113920,13430,13430,13430,13430,0
20240909,154600,8354113920,13430,13430,13430,13430,0
20240909,154500,8354113920,13430,13430,13430,13430,0
20240909,154400,8354113920,13430,13430,13430,13430,6911
20240909,154300,8354113920,13430,13430,13430,13430,0
20240909,154200,8354113920,13430,13430,13430,13430,0
20240909,154100,8354113920,13430,13430,13430,13430,0
20240909,154000,8354113920,13430,13430,13430,13430,0
20240909,153900,8354113920,13430,13430,13430,13430,0
20240909,153800,8354113920,13430,13430,13430,13430,0
20240909,153700,8354113920,13430,13430,13430,13430,0
20240909,153600,8354113920,13430,13430,13430,13430,0
20240909,153500,8354113920,13430,13430,13430,13430,0
20240909,153400,8354113920,13430,13430,13430,13430,0
20240909,153300,8354113920,13430,13430,13430,13430,0
20240909,153200,8354113920,13430,13430,13430,13430,0
20240909,153100,8354113920,13430,13430,13430,13430,0
20240909,153000,8354113920,13430,13430,13430,13430,6911
20240909,152900,8261299190,13370,13370,13370,13370,0
20240909,152800,8261299190,13370,13370,13370,13370,0
20240909,152700,8261299190,13370,13370,13370,13370,0
20240909,152600,8261299190,13370,13370,13370,13370,0
20240909,152500,8261299190,13370,13370,13370,13370,0
20240909,152400,8261299190,13370,13370,13370,13370,0
20240909,152300,8261299190,13370,13370,13370,13370,0
20240909,152200,8261299190,13370,13370,13370,13370,0
20240909,152100,8261299190,13370,13370,13370,13370,0
20240909,152000,8261299190,13370,13370,13370,13370,0
20240909,151900,8261299190,13370,13380,13390,13370,2591
20240909,151800,8226637180,13390,13400,13400,13380,1906
20240909,151700,8201118360,13400,13400,13400,13380,2468
20240909,151600,8168062790,13400,13420,13420,13380,360
20240909,151500,8163237510,13400,13410,13420,13340,1272
20240909,151400,8146178230,13410,13400,13410,13350,7250
20240909,151300,8049211660,13400,13380,13400,13380,2163
20240909,151200,8020239570,13380,13370,13380,13360,1904
20240909,151100,7994773270,13370,13360,13370,13360,708
20240909,151000,7985310440,13360,13360,13360,13340,1843
20240909,150900,7960703800,13350,13350,13350,13320,721
20240909,150800,7951081800,13350,13350,13350,13330,326
20240909,150700,7946731220,13340,13340,13350,13330,1323
20240909,150600,7929082730,13340,13320,13340,13310,191
20240909,150500,7926538380,13320,13330,13340,13300,325
20240909,150400,7922207000,13310,13300,13340,13300,3452
20240909,150300,7876264530,13300,13300,13310,13290,215
20240909,150200,7873404490,13300,13310,13320,13300,401
20240909,150100,7868067950,13310,13320,13320,13300,1081
20240909,150000,7853679270,13320,13330,13340,13300,1027
20240909,145900,7839990240,13320,13320,13350,13300,773
20240909,145800,7829683040,13300,13300,13320,13280,747
20240909,145700,7819748410,13300,13310,13330,13300,776
20240909,145600,7809416270,13320,13310,13340,13310,674
20240909,145500,7800435930,13300,13320,13350,13270,2542
20240909,145400,7766626690,13320,13350,13360,13320,1738
20240909,145300,7743447310,13350,13350,13370,13350,696
20240909,145200,7734144090,13350,13360,13360,13350,411
20240909,145100,7728653470,13360,13320,13380,13320,703
20240909,145000,7719280020,13330,13290,13330,13290,3258
20240909,144900,7675950410,13290,13360,13360,13290,6211
20240909,144800,7593240370,13370,13370,13390,13360,706
20240909,144700,7583796350,13370,13390,13390,13370,789
20240909,144600,7573244940,13380,13390,13400,13380,570
20240909,144500,7565612130,13390,13410,13410,13390,598
20240909,144400,7557595810,13400,13440,13440,13400,1105
20240909,144300,7542774800,13430,13440,13440,13430,249
20240909,144200,7539428840,13440,13420,13440,13400,725
20240909,144100,7529702790,13410,13430,13440,13390,1826
20240909,144000,7505181220,13440,13380,13440,13370,733
20240909,143900,7495351980,13370,13340,13390,13340,359
20240909,143800,7490562120,13410,13430,13440,13330,6389
20240909,143700,7405016800,13430,13440,13440,13430,879
20240909,143600,7393208670,13430,13430,13440,13430,190
20240909,143500,7390656010,13430,13430,13440,13430,599
20240909,143400,7382607300,13430,13430,13440,13430,508
20240909,143300,7375784100,13430,13440,13440,13430,906
20240909,143200,7363607890,13430,13430,13440,13420,367
20240909,143100,7358679070,13430,13430,13430,13420,1147
20240909,143000,7343279090,13430,13450,13450,13430,698
20240909,142900,7333899600,13440,13490,13490,13440,1102
20240909,142800,7319069910,13480,13470,13480,13460,1287
20240909,142700,7301727970,13470,13460,13480,13460,1129
20240909,142600,7286530150,13470,13480,13490,13460,951
20240909,142500,7273717350,13470,13490,13490,13470,754
20240909,142400,7263549870,13480,13480,13490,13480,645
20240909,142300,7254852550,13480,13480,13490,13470,194
20240909,142200,7252236790,13480,13470,13490,13460,589
20240909,142100,7244298610,13460,13450,13470,13450,443
20240909,142000,7238331890,13450,13470,13470,13430,314
20240909,141900,7234105140,13460,13450,13470,13450,200
20240909,141800,7231412600,13460,13450,13470,13450,778
20240909,141700,7220941280,13440,13430,13440,13410,787
20240909,141600,7210378440,13430,13460,13470,13420,582
20240909,141500,7202551430,13460,13470,13470,13460,139
20240909,141400,7200679680,13460,13460,13460,13450,973
20240909,141300,7187589530,13450,13460,13470,13450,568
20240909,141200,7179948420,13470,13490,13490,13450,1602
20240909,141100,7158370980,13480,13470,13490,13450,523
20240909,141000,7151325360,13460,13470,13490,13460,885
20240909,140900,7139405620,13470,13460,13480,13460,662
20240909,140800,7130483560,13470,13470,13480,13460,524
20240909,140700,7123426750,13460,13440,13470,13440,370
20240909,140600,7118445330,13440,13430,13440,13430,114
20240909,140500,7116914050,13430,13450,13460,13430,472
20240909,140400,7110570900,13440,13450,13470,13440,843
20240909,140300,7099236670,13440,13430,13470,13430,460
20240909,140200,7093049920,13430,13420,13440,13420,215
20240909,140100,7090161550,13420,13420,13420,13400,320
20240909,140000,7085869440,13420,13460,13460,13410,2085
20240909,135900,7057848840,13450,13460,13470,13450,454
20240909,135800,7051735390,13470,13490,13490,13460,214
20240909,135700,7048852830,13500,13460,13500,13450,1395
20240909,135600,7030035100,13460,13480,13490,13460,1087
20240909,135500,7015384380,13480,13440,13480,13440,625
20240909,135400,7006973220,13450,13450,13460,13450,273
20240909,135300,7003299950,13450,13460,13490,13450,746
20240909,135200,6993259210,13460,13490,13500,13460,1369
20240909,135100,6974815470,13490,13490,13500,13470,447
20240909,135000,6968785620,13490,13470,13490,13470,1019
20240909,134900,6955049360,13470,13480,13480,13470,434
20240909,134800,6949200130,13480,13480,13480,13470,315
20240909,134700,6944954980,13470,13470,13480,13460,353
20240909,134600,6940199670,13470,13450,13470,13440,494
20240909,134500,6933546840,13440,13450,13450,13430,783
20240909,134400,6923025880,13440,13450,13450,13430,773
20240909,134300,6912635860,13440,13450,13450,13440,360
20240909,134200,6907796020,13440,13440,13470,13430,663
20240909,134100,6898882300,13440,13460,13460,13440,770
20240909,134000,6888530960,13450,13450,13470,13450,240
20240909,133900,6885300700,13470,13460,13480,13450,712
20240909,133800,6875717990,13460,13470,13480,13460,655
20240909,133700,6866901340,13470,13470,13480,13460,614
20240909,133600,6858630780,13470,13470,13480,13470,190
20240909,133500,6856070590,13470,13470,13480,13470,245
20240909,133400,6852769120,13470,13470,13470,13460,154
20240909,133300,6850695420,13430,13480,13490,13430,1656
20240909,133200,6828426380,13480,13520,13520,13480,1340
20240909,133100,6810336310,13500,13500,13520,13500,108
20240909,133000,6808877430,13500,13510,13520,13500,856
20240909,132900,6797316700,13520,13510,13520,13500,1113
20240909,132800,6782277350,13510,13510,13510,13500,333
20240909,132700,6777780320,13500,13500,13510,13500,840
20240909,132600,6766436220,13500,13480,13500,13480,1679
20240909,132500,6743776640,13490,13460,13500,13460,1569
20240909,132400,6722601080,13450,13450,13490,13450,1576
20240909,132300,6701368300,13450,13450,13470,13440,886
20240909,132200,6689454710,13450,13460,13470,13450,1690
20240909,132100,6666719320,13470,13470,13470,13450,1354
20240909,132000,6648494150,13470,13490,13490,13470,1084
20240909,131900,6633890400,13490,13480,13490,13480,427
20240909,131800,6628130400,13480,13480,13490,13480,266
20240909,131700,6624542120,13470,13440,13490,13440,239
20240909,131600,6621328460,13440,13440,13440,13430,734
20240909,131500,6611465700,13440,13430,13440,13420,494
20240909,131400,6604828090,13420,13420,13420,13410,330
20240909,131300,6600399550,13410,13400,13420,13400,1684
20240909,131200,6577801200,13420,13430,13430,13390,506
20240909,131100,6571019130,13430,13450,13450,13430,323
20240909,131000,6566678810,13480,13440,13480,13440,1768
20240909,130900,6542890520,13440,13440,13440,13430,373
20240909,130800,6537877610,13430,13480,13480,13430,159
20240909,130700,6535739110,13480,13460,13480,13450,787
20240909,130600,6525141760,13460,13450,13470,13420,647
20240909,130500,6516434110,13420,13410,13470,13400,385
20240909,130400,6511272760,13470,13430,13470,13400,1338
20240909,130300,6493337260,13410,13430,13430,13400,980
20240909,130200,6480192200,13430,13420,13430,13390,1692
20240909,130100,6457507250,13430,13470,13470,13430,1368
20240909,130000,6439111490,13470,13500,13500,13470,917
20240909,125900,6426741180,13490,13500,13500,13490,1149
20240909,125800,6411233390,13500,13490,13500,13490,402
20240909,125700,6405808670,13490,13490,13500,13470,700
20240909,125600,6396364890,13490,13460,13490,13460,582
20240909,125500,6388519710,13460,13460,13500,13460,483
20240909,125400,6382011170,13460,13500,13500,13460,226
20240909,125300,6378961540,13490,13420,13500,13420,1472
20240909,125200,6359166700,13430,13460,13480,13430,1296
20240909,125100,6341725750,13460,13490,13490,13460,480
20240909,125000,6335261290,13490,13500,13520,13490,1064
20240909,124900,6320903350,13490,13510,13520,13490,1121
20240909,124800,6305766280,13510,13510,13520,13510,285
20240909,124700,6301914660,13520,13510,13530,13510,981
20240909,124600,6288647420,13510,13530,13530,13510,668
20240909,124500,6279612290,13520,13530,13530,13510,868
20240909,124400,6267872060,13530,13520,13530,13520,833
20240909,124300,6256603420,13520,13520,13530,13520,1124
20240909,124200,6241403820,13530,13530,13530,13480,760
20240909,124100,6231131300,13530,13510,13530,13500,1502
20240909,124000,6210831780,13510,13500,13510,13490,2641
20240909,123900,6175177610,13500,13500,13500,13490,806
20240909,123800,6164299960,13500,13480,13500,13470,1611
20240909,123700,6142557280,13480,13470,13480,13450,819
20240909,123600,6131531200,13470,13470,13480,13470,1119
20240909,123500,6116450800,13470,13460,13480,13460,715
20240909,123400,6106820100,13450,13420,13450,13420,311
20240909,123300,6102644680,13420,13410,13460,13410,1123
20240909,123200,6087557610,13400,13390,13400,13380,552
20240909,123100,6080169200,13380,13360,13380,13350,1313
20240909,123000,6062618820,13360,13350,13360,13350,605
20240909,122900,6054538790,13340,13340,13360,13330,1665
20240909,122800,6032336980,13340,13350,13360,13340,1108
20240909,122700,6017548540,13350,13370,13370,13350,940
20240909,122600,6004993300,13370,13360,13390,13350,1281
20240909,122500,5987855970,13350,13400,13410,13350,1039
20240909,122400,5973972600,13420,13420,13430,13380,2584
20240909,122300,5939386270,13420,13460,13460,13410,942
20240909,122200,5926727900,13470,13500,13500,13470,471
20240909,122100,5920374990,13500,13490,13500,13480,581
20240909,122000,5912533210,13480,13510,13520,13470,877
20240909,121900,5900701750,13500,13490,13510,13490,374
20240909,121800,5895651400,13490,13510,13510,13480,334
20240909,121700,5891145640,13480,13500,13520,13480,1587
20240909,121600,5869703810,13490,13470,13500,13470,271
20240909,121500,5866049950,13480,13460,13480,13450,522
20240909,121400,5859018070,13460,13470,13480,13460,287
20240909,121300,5855151150,13480,13490,13490,13470,913
20240909,121200,5842845490,13480,13490,13500,13480,668
20240909,121100,5833829800,13480,13490,13490,13480,79
20240909,121000,5832764300,13490,13470,13490,13470,585
20240909,120900,5824877330,13470,13380,13470,13380,1240
20240909,120800,5808195680,13380,13470,13470,13360,11788
20240909,120700,5650233550,13480,13490,13500,13480,1105
20240909,120600,5635328410,13500,13520,13520,13490,1433
20240909,120500,5615966480,13520,13540,13560,13520,524
20240909,120400,5608872300,13540,13560,13560,13540,646
20240909,120300,5600117770,13570,13560,13580,13550,1194
20240909,120200,5583921660,13560,13550,13560,13550,402
20240909,120100,5578471430,13560,13560,13560,13550,206
20240909,120000,5575678980,13580,13560,13580,13550,775
20240909,115900,5565165950,13560,13550,13560,13540,1525
20240909,115800,5544498610,13550,13540,13550,13540,300
20240909,115700,5540433630,13530,13530,13550,13530,685
20240909,115600,5531158460,13550,13530,13550,13530,607
20240909,115500,5522943860,13530,13550,13550,13490,10217
20240909,115400,5385059210,13550,13550,13550,13540,302
20240909,115300,5380968110,13550,13540,13550,13540,1523
20240909,115200,5360333820,13540,13530,13550,13510,1674
20240909,115100,5337692040,13530,13540,13560,13510,874
20240909,115000,5325859200,13540,13550,13580,13540,1261
20240909,114900,5308773180,13560,13570,13590,13560,1636
20240909,114800,5286556790,13570,13590,13590,13570,1394
20240909,114700,5267626000,13590,13580,13590,13580,394
20240909,114600,5262272690,13580,13580,13590,13580,554
20240909,114500,5254749350,13580,13560,13580,13550,1270
20240909,114400,5237529860,13550,13580,13580,13540,4026
20240909,114300,5182998280,13580,13580,13590,13580,275
20240909,114200,5179262510,13570,13620,13620,13570,2314
20240909,114100,5147800050,13620,13620,13630,13610,718
20240909,114000,5138022560,13620,13630,13640,13620,879
20240909,113900,5126041730,13640,13610,13640,13590,3205
20240909,113800,5082397630,13610,13560,13610,13560,1104
20240909,113700,5067390840,13570,13590,13590,13540,2635
20240909,113600,5031678520,13590,13590,13600,13580,579
20240909,113500,5023808310,13580,13610,13610,13580,518
20240909,113400,5016766580,13590,13550,13600,13550,1505
20240909,113300,4996352070,13550,13650,13650,13550,4274
20240909,113200,4938163280,13650,13640,13650,13630,528
20240909,113100,4930959490,13640,13620,13640,13610,1246
20240909,113000,4913969000,13630,13620,13630,13610,1372
20240909,112900,4895278020,13620,13620,13630,13610,932
20240909,112800,4882581280,13620,13610,13630,13600,4223
20240909,112700,4825087700,13600,13600,13610,13590,1665
20240909,112600,4802434020,13600,13600,13610,13590,1731
20240909,112500,4778890610,13600,13590,13620,13590,3656
20240909,112400,4729153440,13600,13650,13650,13570,5104
20240909,112300,4659666630,13650,13610,13670,13600,9353
20240909,112200,4532118150,13610,13520,13620,13510,13231
20240909,112100,4352639490,13520,13480,13520,13480,23029
20240909,112000,4041764260,13480,13430,13480,13420,9531
20240909,111900,3913588090,13420,13410,13420,13410,1825
20240909,111800,3889105650,13420,13410,13420,13410,1212
20240909,111700,3872847010,13410,13420,13420,13400,954
20240909,111600,3860053930,13420,13400,13420,13400,4954
20240909,111500,3793608740,13400,13390,13400,13380,2390
20240909,111400,3761592160,13390,13380,13400,13380,5444
20240909,111300,3688681910,13380,13360,13380,13360,2375
20240909,111200,3656913580,13350,13310,13370,13310,4209
20240909,111100,3600712590,13330,13310,13330,13300,1217
20240909,111000,3584501540,13320,13330,13340,13310,1027
20240909,110900,3570813100,13330,13330,13330,13320,713
20240909,110800,3561310100,13330,13360,13360,13310,1914
20240909,110700,3535785170,13350,13340,13350,13340,4523
20240909,110600,3475429470,13340,13320,13350,13320,2759
20240909,110500,3438634040,13320,13330,13330,13300,1033
20240909,110400,3424881120,13320,13340,13340,13320,2704
20240909,110300,3388820350,13340,13310,13340,13300,2966
20240909,110200,3349319290,13310,13280,13310,13280,3836
20240909,110100,3298298260,13290,13280,13290,13280,1009
20240909,110000,3284892460,13270,13280,13290,13250,1663
20240909,105900,3262835640,13280,13280,13290,13260,1725
20240909,105800,3239924380,13280,13290,13290,13280,291
20240909,105700,3236057580,13280,13290,13300,13270,832
20240909,105600,3224999280,13280,13290,13290,13270,2463
20240909,105500,3192267270,13280,13280,13280,13250,3215
20240909,105400,3149623430,13280,13270,13280,13260,2345
20240909,105300,3118507080,13270,13280,13280,13260,1322
20240909,105200,3100963290,13270,13260,13270,13250,326
20240909,105100,3096639450,13270,13230,13270,13220,3159
20240909,105000,3054773960,13240,13240,13240,13240,366
20240909,104900,3049928120,13240,13200,13240,13200,658
20240909,104800,3041220860,13200,13190,13200,13190,368
20240909,104700,3036363370,13190,13170,13190,13170,457
20240909,104600,3030336530,13180,13160,13180,13160,644
20240909,104500,3021857130,13160,13140,13160,13140,318
20240909,104400,3017677270,13140,13170,13170,13140,1478
20240909,104300,2998225270,13160,13190,13210,13140,553
20240909,104200,2990931840,13190,13190,13190,13190,270
20240909,104100,2987370540,13180,13140,13180,13140,743
20240909,104000,2977605170,13140,13090,13140,13090,364
20240909,103900,2972828210,13090,13090,13100,13080,782
20240909,103800,2962587010,13100,13130,13130,13100,1636
20240909,103700,2941137370,13120,13130,13130,13120,250
20240909,103600,2937855540,13140,13150,13150,13140,193
20240909,103500,2935319220,13150,13170,13170,13120,506
20240909,103400,2928667510,13160,13140,13210,13140,1269
20240909,103300,2911943670,13140,13130,13140,13130,578
20240909,103200,2904348950,13140,13200,13200,13130,1281
20240909,103100,2887499620,13200,13190,13210,13190,1075
20240909,103000,2873309510,13200,13190,13200,13150,137
20240909,102900,2871502510,13190,13120,13190,13120,162
20240909,102800,2869369420,13170,13140,13180,13110,1007
20240909,102700,2856123450,13140,13170,13180,13130,1574
20240909,102600,2835432610,13170,13160,13180,13160,113
20240909,102500,2833944050,13170,13160,13180,13150,642
20240909,102400,2825497020,13180,13140,13190,13140,580
20240909,102300,2817851810,13150,13190,13190,13150,531
20240909,102200,2810862340,13200,13180,13200,13180,127
20240909,102100,2809186910,13180,13140,13180,13140,423
20240909,102000,2803620090,13140,13110,13140,13110,738
20240909,101900,2793941530,13110,13140,13140,13110,250
20240909,101800,2790661630,13150,13180,13180,13140,660
20240909,101700,2781970690,13180,13160,13190,13160,493
20240909,101600,2775473830,13160,13210,13220,13160,135
20240909,101500,2773692530,13240,13300,13300,13240,1903
20240909,101400,2748444150,13300,13240,13300,13240,4392
20240909,101300,2690141040,13230,13190,13230,13190,1950
20240909,101200,2664379250,13200,13190,13200,13190,462
20240909,101100,2658284960,13200,13190,13200,13170,594
20240909,101000,2650448280,13190,13170,13190,13170,446
20240909,100900,2644573960,13190,13160,13190,13110,1023
20240909,100800,2631133950,13170,13220,13220,13170,1760
20240909,100700,2607929820,13210,13210,13220,13210,320
20240909,100600,2603699650,13220,13190,13220,13190,886
20240909,100500,2591997760,13200,13200,13210,13200,1361
20240909,100400,2574029520,13190,13150,13190,13150,661
20240909,100300,2565322300,13150,13120,13150,13110,509
20240909,100200,2558643550,13120,13120,13120,13100,470
20240909,100100,2552477190,13130,13080,13130,13080,173
20240909,100000,2550212200,13140,13000,13140,13000,2236
20240909,095900,2520962670,12990,13070,13070,12990,7907
20240909,095800,2418047570,13070,13080,13090,13070,2275
20240909,095700,2388292600,13130,13150,13180,13130,237
20240909,095600,2385176810,13150,13200,13200,13150,692
20240909,095500,2376065580,13210,13180,13210,13180,1775
20240909,095400,2352634960,13200,13200,13200,13080,3408
20240909,095300,2307938710,13200,13160,13210,13140,2696
20240909,095200,2272397550,13140,13110,13160,13080,2231
20240909,095100,2243100090,13110,13150,13160,13090,1323
20240909,095000,2225739270,13150,13170,13180,13150,638
20240909,094900,2217340230,13180,13220,13230,13180,793
20240909,094800,2206864210,13220,13210,13220,13180,3336
20240909,094700,2162801040,13220,13220,13220,13200,2083
20240909,094600,2135279680,13230,13250,13260,13220,1013
20240909,094500,2121871010,13240,13240,13260,13240,850
20240909,094400,2110603980,13260,13250,13280,13240,544
20240909,094300,2103397500,13250,13270,13310,13240,1562
20240909,094200,2082672310,13330,13330,13340,13280,2018
20240909,094100,2055800070,13330,13300,13330,13290,3475
20240909,094000,2009522100,13300,13250,13300,13240,13214
20240909,093900,1834049620,13260,13240,13270,13240,3890
20240909,093800,1782501430,13240,13190,13250,13180,3827
20240909,093700,1731836590,13190,13200,13230,13180,6370
20240909,093600,1647735100,13200,13140,13200,13140,2671
20240909,093500,1612500840,13190,13150,13190,13130,2513
20240909,093400,1579397520,13130,13060,13150,13060,1716
20240909,093300,1556912390,13070,13110,13110,13060,421
20240909,093200,1551403160,13090,13110,13110,13050,5884
20240909,093100,1474405010,13140,13180,13190,13140,1342
20240909,093000,1456726040,13180,13160,13190,13100,1530
20240909,092900,1436613990,13150,13170,13220,13150,1903
20240909,092800,1411539650,13170,13130,13220,13090,10850
20240909,092700,1268563110,13130,13110,13130,13090,816
20240909,092600,1257853080,13120,13070,13120,13040,1169
20240909,092500,1242557060,13020,13080,13090,13020,1913
20240909,092400,1217524510,13030,13090,13090,13030,719
20240909,092300,1208124130,13090,13000,13100,13000,1388
20240909,092200,1189977810,13000,13010,13020,13000,2065
20240909,092100,1163123310,13000,13110,13120,13000,7528
20240909,092000,1064724940,13120,13130,13130,13090,1934
20240909,091900,1039347430,13130,13170,13170,13120,1671
20240909,091800,1017393900,13170,13050,13180,13000,4997
20240909,091700,951887660,13030,12960,13030,12930,3805
20240909,091600,902458260,12960,12880,12960,12820,2678
20240909,091500,867870140,12820,12860,12870,12820,3873
20240909,091400,818095400,12860,12890,12890,12860,5367
20240909,091300,749049520,12890,12910,12920,12810,4921
20240909,091200,685781690,12900,12920,12920,12860,1278
20240909,091100,669314470,12920,12860,12920,12860,4350
20240909,091000,613185550,12860,12880,12890,12860,1040
20240909,090900,599795790,12880,12850,12890,12840,2202
20240909,090800,571441230,12850,12690,12860,12690,8067
20240909,090700,468289970,12690,12720,12740,12580,1723
20240909,090600,446419270,12730,12600,12730,12570,7926
20240909,090500,346205630,12600,12690,12690,12600,1433
20240909,090400,328106170,12650,12700,12750,12620,4474
20240909,090300,271490030,12700,12740,12760,12690,5107
20240909,090200,206513740,12730,12750,12760,12690,3622
20240909,090100,160387390,12740,12600,12740,12600,4203
20240909,090000,107200450,12540,12520,12600,12500,8490