KissMeData/232140/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,204100,22876321800,13030,13030,13030,13030,42180
20240902,204000,22876321800,13030,13030,13030,13030,0
20240902,203900,22876321800,13030,13030,13030,13030,0
20240902,203800,22876321800,13030,13030,13030,13030,0
20240902,203700,22876321800,13030,13030,13030,13030,0
20240902,203600,22876321800,13030,13030,13030,13030,0
20240902,203500,22876321800,13030,13030,13030,13030,0
20240902,203400,22876321800,13030,13030,13030,13030,0
20240902,203300,22876321800,13030,13030,13030,13030,0
20240902,203200,22876321800,13030,13030,13030,13030,0
20240902,203100,22876321800,13030,13030,13030,13030,0
20240902,203000,22876321800,13030,13030,13030,13030,0
20240902,202900,22876321800,13030,13030,13030,13030,0
20240902,202800,22876321800,13030,13030,13030,13030,0
20240902,202700,22876321800,13030,13030,13030,13030,0
20240902,202600,22876321800,13030,13030,13030,13030,0
20240902,202500,22876321800,13030,13030,13030,13030,0
20240902,202400,22876321800,13030,13030,13030,13030,0
20240902,202300,22876321800,13030,13030,13030,13030,0
20240902,202200,22876321800,13030,13030,13030,13030,0
20240902,202100,22876321800,13030,13030,13030,13030,0
20240902,202000,22876321800,13030,13030,13030,13030,0
20240902,201900,22876321800,13030,13030,13030,13030,0
20240902,201800,22876321800,13030,13030,13030,13030,0
20240902,201700,22876321800,13030,13030,13030,13030,0
20240902,201600,22876321800,13030,13030,13030,13030,0
20240902,201500,22876321800,13030,13030,13030,13030,0
20240902,201400,22876321800,13030,13030,13030,13030,0
20240902,201300,22876321800,13030,13030,13030,13030,0
20240902,201200,22876321800,13030,13030,13030,13030,0
20240902,201100,22876321800,13030,13030,13030,13030,42180
20240902,201000,22876321800,13030,13030,13030,13030,0
20240902,200900,22876321800,13030,13030,13030,13030,0
20240902,200800,22876321800,13030,13030,13030,13030,0
20240902,200700,22876321800,13030,13030,13030,13030,0
20240902,200600,22876321800,13030,13030,13030,13030,0
20240902,200500,22876321800,13030,13030,13030,13030,0
20240902,200400,22876321800,13030,13030,13030,13030,0
20240902,200300,22876321800,13030,13030,13030,13030,0
20240902,200200,22876321800,13030,13030,13030,13030,0
20240902,200100,22876321800,13030,13030,13030,13030,0
20240902,200000,22876321800,13030,13030,13030,13030,0
20240902,195900,22876321800,13030,13030,13030,13030,0
20240902,195800,22876321800,13030,13030,13030,13030,0
20240902,195700,22876321800,13030,13030,13030,13030,0
20240902,195600,22876321800,13030,13030,13030,13030,0
20240902,195500,22876321800,13030,13030,13030,13030,0
20240902,195400,22876321800,13030,13030,13030,13030,0
20240902,195300,22876321800,13030,13030,13030,13030,0
20240902,195200,22876321800,13030,13030,13030,13030,0
20240902,195100,22876321800,13030,13030,13030,13030,0
20240902,195000,22876321800,13030,13030,13030,13030,0
20240902,194900,22876321800,13030,13030,13030,13030,0
20240902,194800,22876321800,13030,13030,13030,13030,0
20240902,194700,22876321800,13030,13030,13030,13030,0
20240902,194600,22876321800,13030,13030,13030,13030,0
20240902,194500,22876321800,13030,13030,13030,13030,0
20240902,194400,22876321800,13030,13030,13030,13030,0
20240902,194300,22876321800,13030,13030,13030,13030,0
20240902,194200,22876321800,13030,13030,13030,13030,0
20240902,194100,22876321800,13030,13030,13030,13030,42180
20240902,194000,22876321800,13030,13030,13030,13030,0
20240902,193900,22876321800,13030,13030,13030,13030,0
20240902,193800,22876321800,13030,13030,13030,13030,0
20240902,193700,22876321800,13030,13030,13030,13030,0
20240902,193600,22876321800,13030,13030,13030,13030,0
20240902,193500,22876321800,13030,13030,13030,13030,0
20240902,193400,22876321800,13030,13030,13030,13030,0
20240902,193300,22876321800,13030,13030,13030,13030,0
20240902,193200,22876321800,13030,13030,13030,13030,0
20240902,193100,22876321800,13030,13030,13030,13030,0
20240902,193000,22876321800,13030,13030,13030,13030,0
20240902,192900,22876321800,13030,13030,13030,13030,0
20240902,192800,22876321800,13030,13030,13030,13030,0
20240902,192700,22876321800,13030,13030,13030,13030,0
20240902,192600,22876321800,13030,13030,13030,13030,0
20240902,192500,22876321800,13030,13030,13030,13030,0
20240902,192400,22876321800,13030,13030,13030,13030,0
20240902,192300,22876321800,13030,13030,13030,13030,0
20240902,192200,22876321800,13030,13030,13030,13030,0
20240902,192100,22876321800,13030,13030,13030,13030,0
20240902,192000,22876321800,13030,13030,13030,13030,0
20240902,191900,22876321800,13030,13030,13030,13030,0
20240902,191800,22876321800,13030,13030,13030,13030,0
20240902,191700,22876321800,13030,13030,13030,13030,0
20240902,191600,22876321800,13030,13030,13030,13030,0
20240902,191500,22876321800,13030,13030,13030,13030,0
20240902,191400,22876321800,13030,13030,13030,13030,0
20240902,191300,22876321800,13030,13030,13030,13030,0
20240902,191200,22876321800,13030,13030,13030,13030,0
20240902,191100,22876321800,13030,13030,13030,13030,42180
20240902,191000,22876321800,13030,13030,13030,13030,0
20240902,190900,22876321800,13030,13030,13030,13030,0
20240902,190800,22876321800,13030,13030,13030,13030,0
20240902,190700,22876321800,13030,13030,13030,13030,0
20240902,190600,22876321800,13030,13030,13030,13030,0
20240902,190500,22876321800,13030,13030,13030,13030,0
20240902,190400,22876321800,13030,13030,13030,13030,0
20240902,190300,22876321800,13030,13030,13030,13030,0
20240902,190200,22876321800,13030,13030,13030,13030,0
20240902,190100,22876321800,13030,13030,13030,13030,0
20240902,190000,22876321800,13030,13030,13030,13030,0
20240902,185900,22876321800,13030,13030,13030,13030,0
20240902,185800,22876321800,13030,13030,13030,13030,0
20240902,185700,22876321800,13030,13030,13030,13030,0
20240902,185600,22876321800,13030,13030,13030,13030,0
20240902,185500,22876321800,13030,13030,13030,13030,0
20240902,185400,22876321800,13030,13030,13030,13030,0
20240902,185300,22876321800,13030,13030,13030,13030,0
20240902,185200,22876321800,13030,13030,13030,13030,0
20240902,185100,22876321800,13030,13030,13030,13030,0
20240902,185000,22876321800,13030,13030,13030,13030,0
20240902,184900,22876321800,13030,13030,13030,13030,0
20240902,184800,22876321800,13030,13030,13030,13030,0
20240902,184700,22876321800,13030,13030,13030,13030,0
20240902,184600,22876321800,13030,13030,13030,13030,0
20240902,184500,22876321800,13030,13030,13030,13030,0
20240902,184400,22876321800,13030,13030,13030,13030,0
20240902,184300,22876321800,13030,13030,13030,13030,0
20240902,184200,22876321800,13030,13030,13030,13030,0
20240902,184100,22876321800,13030,13030,13030,13030,42180
20240902,184000,22876321800,13030,13030,13030,13030,0
20240902,183900,22876321800,13030,13030,13030,13030,0
20240902,183800,22876321800,13030,13030,13030,13030,0
20240902,183700,22876321800,13030,13030,13030,13030,0
20240902,183600,22876321800,13030,13030,13030,13030,0
20240902,183500,22876321800,13030,13030,13030,13030,0
20240902,183400,22876321800,13030,13030,13030,13030,0
20240902,183300,22876321800,13030,13030,13030,13030,0
20240902,183200,22876321800,13030,13030,13030,13030,0
20240902,183100,22876321800,13030,13030,13030,13030,0
20240902,183000,22876321800,13030,13030,13030,13030,0
20240902,182900,22876321800,13030,13030,13030,13030,0
20240902,182800,22876321800,13030,13030,13030,13030,0
20240902,182700,22876321800,13030,13030,13030,13030,0
20240902,182600,22876321800,13030,13030,13030,13030,0
20240902,182500,22876321800,13030,13030,13030,13030,0
20240902,182400,22876321800,13030,13030,13030,13030,0
20240902,182300,22876321800,13030,13030,13030,13030,0
20240902,182200,22876321800,13030,13030,13030,13030,0
20240902,182100,22876321800,13030,13030,13030,13030,0
20240902,182000,22876321800,13030,13030,13030,13030,0
20240902,181900,22876321800,13030,13030,13030,13030,0
20240902,181800,22876321800,13030,13030,13030,13030,0
20240902,181700,22876321800,13030,13030,13030,13030,0
20240902,181600,22876321800,13030,13030,13030,13030,0
20240902,181500,22876321800,13030,13030,13030,13030,0
20240902,181400,22876321800,13030,13030,13030,13030,0
20240902,181300,22876321800,13030,13030,13030,13030,0
20240902,181200,22876321800,13030,13030,13030,13030,0
20240902,181100,22876321800,13030,13030,13030,13030,42180
20240902,181000,22876321800,13030,13030,13030,13030,0
20240902,180900,22876321800,13030,13030,13030,13030,0
20240902,180800,22876321800,13030,13030,13030,13030,0
20240902,180700,22876321800,13030,13030,13030,13030,0
20240902,180600,22876321800,13030,13030,13030,13030,0
20240902,180500,22876321800,13030,13030,13030,13030,0
20240902,180400,22876321800,13030,13030,13030,13030,0
20240902,180300,22876321800,13030,13030,13030,13030,0
20240902,180200,22876321800,13030,13030,13030,13030,0
20240902,180100,22876321800,13030,13030,13030,13030,0
20240902,180000,22876321800,13030,13030,13030,13030,0
20240902,175900,22876321800,13030,13030,13030,13030,0
20240902,175800,22876321800,13030,13030,13030,13030,0
20240902,175700,22876321800,13030,13030,13030,13030,0
20240902,175600,22876321800,13030,13030,13030,13030,0
20240902,175500,22876321800,13030,13030,13030,13030,0
20240902,175400,22876321800,13030,13030,13030,13030,0
20240902,175300,22876321800,13030,13030,13030,13030,0
20240902,175200,22876321800,13030,13030,13030,13030,0
20240902,175100,22876321800,13030,13030,13030,13030,0
20240902,175000,22876321800,13030,13030,13030,13030,0
20240902,174900,22876321800,13030,13030,13030,13030,0
20240902,174800,22876321800,13030,13030,13030,13030,0
20240902,174700,22876321800,13030,13030,13030,13030,0
20240902,174600,22876321800,13030,13030,13030,13030,0
20240902,174500,22876321800,13030,13030,13030,13030,0
20240902,174400,22876321800,13030,13030,13030,13030,0
20240902,174300,22876321800,13030,13030,13030,13030,0
20240902,174200,22876321800,13030,13030,13030,13030,0
20240902,174100,22876321800,13030,13030,13030,13030,42180
20240902,174000,22876321800,13030,13030,13030,13030,0
20240902,173900,22876321800,13030,13030,13030,13030,0
20240902,173800,22876321800,13030,13030,13030,13030,0
20240902,173700,22876321800,13030,13030,13030,13030,0
20240902,173600,22876321800,13030,13030,13030,13030,0
20240902,173500,22876321800,13030,13030,13030,13030,0
20240902,173400,22876321800,13030,13030,13030,13030,0
20240902,173300,22876321800,13030,13030,13030,13030,0
20240902,173200,22876321800,13030,13030,13030,13030,0
20240902,173100,22876321800,13030,13030,13030,13030,0
20240902,173000,22876321800,13030,13030,13030,13030,0
20240902,172900,22876321800,13030,13030,13030,13030,0
20240902,172800,22876321800,13030,13030,13030,13030,0
20240902,172700,22876321800,13030,13030,13030,13030,0
20240902,172600,22876321800,13030,13030,13030,13030,0
20240902,172500,22876321800,13030,13030,13030,13030,0
20240902,172400,22876321800,13030,13030,13030,13030,0
20240902,172300,22876321800,13030,13030,13030,13030,0
20240902,172200,22876321800,13030,13030,13030,13030,0
20240902,172100,22876321800,13030,13030,13030,13030,0
20240902,172000,22876321800,13030,13030,13030,13030,0
20240902,171900,22876321800,13030,13030,13030,13030,0
20240902,171800,22876321800,13030,13030,13030,13030,0
20240902,171700,22876321800,13030,13030,13030,13030,0
20240902,171600,22876321800,13030,13030,13030,13030,0
20240902,171500,22876321800,13030,13030,13030,13030,0
20240902,171400,22876321800,13030,13030,13030,13030,0
20240902,171300,22876321800,13030,13030,13030,13030,0
20240902,171200,22876321800,13030,13030,13030,13030,0
20240902,171100,22876321800,13030,13030,13030,13030,42180
20240902,171000,22876321800,13030,13030,13030,13030,0
20240902,170900,22876321800,13030,13030,13030,13030,0
20240902,170800,22876321800,13030,13030,13030,13030,0
20240902,170700,22876321800,13030,13030,13030,13030,0
20240902,170600,22876321800,13030,13030,13030,13030,0
20240902,170500,22876321800,13030,13030,13030,13030,0
20240902,170400,22876321800,13030,13030,13030,13030,0
20240902,170300,22876321800,13030,13030,13030,13030,0
20240902,170200,22876321800,13030,13030,13030,13030,0
20240902,170100,22876321800,13030,13030,13030,13030,0
20240902,170000,22876321800,13030,13030,13030,13030,0
20240902,165900,22876321800,13030,13030,13030,13030,0
20240902,165800,22876321800,13030,13030,13030,13030,0
20240902,165700,22876321800,13030,13030,13030,13030,0
20240902,165600,22876321800,13030,13030,13030,13030,0
20240902,165500,22876321800,13030,13030,13030,13030,0
20240902,165400,22876321800,13030,13030,13030,13030,0
20240902,165300,22876321800,13030,13030,13030,13030,0
20240902,165200,22876321800,13030,13030,13030,13030,0
20240902,165100,22876321800,13030,13030,13030,13030,0
20240902,165000,22876321800,13030,13030,13030,13030,0
20240902,164900,22876321800,13030,13030,13030,13030,0
20240902,164800,22876321800,13030,13030,13030,13030,0
20240902,164700,22876321800,13030,13030,13030,13030,0
20240902,164600,22876321800,13030,13030,13030,13030,0
20240902,164500,22876321800,13030,13030,13030,13030,0
20240902,164400,22876321800,13030,13030,13030,13030,0
20240902,164300,22876321800,13030,13030,13030,13030,0
20240902,164200,22876321800,13030,13030,13030,13030,0
20240902,164100,22876321800,13030,13030,13030,13030,42180
20240902,164000,22876321800,13030,13030,13030,13030,0
20240902,163900,22876321800,13030,13030,13030,13030,0
20240902,163800,22876321800,13030,13030,13030,13030,0
20240902,163700,22876321800,13030,13030,13030,13030,0
20240902,163600,22876321800,13030,13030,13030,13030,0
20240902,163500,22876321800,13030,13030,13030,13030,0
20240902,163400,22876321800,13030,13030,13030,13030,0
20240902,163300,22876321800,13030,13030,13030,13030,0
20240902,163200,22876321800,13030,13030,13030,13030,0
20240902,163100,22876321800,13030,13030,13030,13030,0
20240902,163000,22876321800,13030,13030,13030,13030,0
20240902,162900,22876321800,13030,13030,13030,13030,0
20240902,162800,22876321800,13030,13030,13030,13030,0
20240902,162700,22876321800,13030,13030,13030,13030,0
20240902,162600,22876321800,13030,13030,13030,13030,0
20240902,162500,22876321800,13030,13030,13030,13030,0
20240902,162400,22876321800,13030,13030,13030,13030,0
20240902,162300,22876321800,13030,13030,13030,13030,0
20240902,162200,22876321800,13030,13030,13030,13030,0
20240902,162100,22876321800,13030,13030,13030,13030,0
20240902,162000,22876321800,13030,13030,13030,13030,0
20240902,161900,22876321800,13030,13030,13030,13030,0
20240902,161800,22876321800,13030,13030,13030,13030,0
20240902,161700,22876321800,13030,13030,13030,13030,0
20240902,161600,22876321800,13030,13030,13030,13030,0
20240902,161500,22876321800,13030,13030,13030,13030,0
20240902,161400,22876321800,13030,13030,13030,13030,0
20240902,161300,22876321800,13030,13030,13030,13030,0
20240902,161200,22876321800,13030,13030,13030,13030,0
20240902,161100,22876321800,13030,13030,13030,13030,42180
20240902,161000,22876321800,13030,13030,13030,13030,0
20240902,160900,22876321800,13030,13030,13030,13030,0
20240902,160800,22876321800,13030,13030,13030,13030,0
20240902,160700,22876321800,13030,13030,13030,13030,0
20240902,160600,22876321800,13030,13030,13030,13030,0
20240902,160500,22876321800,13030,13030,13030,13030,0
20240902,160400,22876321800,13030,13030,13030,13030,0
20240902,160300,22876321800,13030,13030,13030,13030,0
20240902,160200,22876321800,13030,13030,13030,13030,0
20240902,160100,22876321800,13030,13030,13030,13030,0
20240902,160000,22876321800,13030,13030,13030,13030,0
20240902,155900,22876321800,13030,13030,13030,13030,0
20240902,155800,22876321800,13030,13030,13030,13030,0
20240902,155700,22876321800,13030,13030,13030,13030,0
20240902,155600,22876321800,13030,13030,13030,13030,0
20240902,155500,22876321800,13030,13030,13030,13030,0
20240902,155400,22876321800,13030,13030,13030,13030,0
20240902,155300,22876321800,13030,13030,13030,13030,0
20240902,155200,22876321800,13030,13030,13030,13030,0
20240902,155100,22876321800,13030,13030,13030,13030,0
20240902,155000,22876321800,13030,13030,13030,13030,0
20240902,154900,22876321800,13030,13030,13030,13030,0
20240902,154800,22876321800,13030,13030,13030,13030,0
20240902,154700,22876321800,13030,13030,13030,13030,0
20240902,154600,22876321800,13030,13030,13030,13030,0
20240902,154500,22876321800,13030,13030,13030,13030,0
20240902,154400,22876321800,13030,13030,13030,13030,0
20240902,154300,22876321800,13030,13030,13030,13030,0
20240902,154200,22876321800,13030,13030,13030,13030,0
20240902,154100,22876321800,13030,13030,13030,13030,42180
20240902,154000,22876321800,13030,13030,13030,13030,0
20240902,153900,22876321800,13030,13030,13030,13030,0
20240902,153800,22876321800,13030,13030,13030,13030,0
20240902,153700,22876321800,13030,13030,13030,13030,0
20240902,153600,22876321800,13030,13030,13030,13030,0
20240902,153500,22876321800,13030,13030,13030,13030,0
20240902,153400,22876321800,13030,13030,13030,13030,0
20240902,153300,22876321800,13030,13030,13030,13030,0
20240902,153200,22876321800,13030,13030,13030,13030,0
20240902,153100,22876321800,13030,13030,13030,13030,0
20240902,153000,22876321800,13030,13030,13030,13030,42180
20240902,152900,22326716400,13080,13080,13080,13080,0
20240902,152800,22326716400,13080,13080,13080,13080,0
20240902,152700,22326716400,13080,13080,13080,13080,0
20240902,152600,22326716400,13080,13080,13080,13080,0
20240902,152500,22326716400,13080,13080,13080,13080,0
20240902,152400,22326716400,13080,13080,13080,13080,0
20240902,152300,22326716400,13080,13080,13080,13080,0
20240902,152200,22326716400,13080,13080,13080,13080,0
20240902,152100,22326716400,13080,13080,13080,13080,0
20240902,152000,22326716400,13080,13080,13080,13080,0
20240902,151900,22326716400,13080,13080,13090,13070,7675
20240902,151800,22226332970,13090,13080,13100,13080,12879
20240902,151700,22057832610,13080,13100,13110,13080,6648
20240902,151600,21970841530,13100,13080,13110,13080,7140
20240902,151500,21877384280,13080,13070,13090,13070,4703
20240902,151400,21815880950,13080,13040,13090,13040,6139
20240902,151300,21735669870,13050,13100,13100,13040,13729
20240902,151200,21556281860,13100,13110,13110,13100,11839
20240902,151100,21401153280,13110,13110,13110,13100,8190
20240902,151000,21293821660,13110,13120,13130,13110,9837
20240902,150900,21164837570,13120,13120,13130,13110,9331
20240902,150800,21042412200,13130,13150,13150,13130,13726
20240902,150700,20862101860,13150,13160,13160,13140,4674
20240902,150600,20800648340,13150,13160,13170,13150,6956
20240902,150500,20709152250,13160,13160,13160,13150,10677
20240902,150400,20568715440,13150,13170,13170,13150,4510
20240902,150300,20509387530,13160,13150,13180,13140,4598
20240902,150200,20448874530,13150,13140,13160,13120,9067
20240902,150100,20329747230,13150,13170,13180,13140,13619
20240902,150000,20150526570,13170,13200,13200,13170,18113
20240902,145900,19911651460,13200,13210,13220,13200,26543
20240902,145800,19561212380,13220,13210,13220,13210,3816
20240902,145700,19510798610,13210,13220,13230,13210,6358
20240902,145600,19426748590,13220,13230,13230,13220,4696
20240902,145500,19364658840,13230,13230,13240,13220,3352
20240902,145400,19320321840,13220,13230,13230,13220,4483
20240902,145300,19261032420,13230,13220,13230,13220,3042
20240902,145200,19220814250,13220,13220,13230,13220,3971
20240902,145100,19168308510,13220,13230,13230,13220,2766
20240902,145000,19131721130,13230,13220,13230,13220,3071
20240902,144900,19091116260,13220,13240,13240,13220,4168
20240902,144800,19035971070,13230,13240,13250,13230,4512
20240902,144700,18976261750,13230,13240,13250,13230,4198
20240902,144600,18920714770,13240,13220,13250,13220,4769
20240902,144500,18857622750,13220,13240,13260,13220,15786
20240902,144400,18648792040,13240,13270,13270,13230,17287
20240902,144300,18419840880,13280,13280,13290,13270,2246
20240902,144200,18390019050,13280,13280,13290,13270,4026
20240902,144100,18336561040,13270,13310,13310,13270,5100
20240902,144000,18268800780,13300,13300,13310,13300,11113
20240902,143900,18120995340,13300,13300,13310,13300,2157
20240902,143800,18092304740,13300,13310,13320,13300,2236
20240902,143700,18062553200,13310,13320,13320,13300,3278
20240902,143600,18018923240,13310,13310,13320,13300,2103
20240902,143500,17990932640,13330,13320,13330,13300,6857
20240902,143400,17899654240,13320,13330,13330,13310,4215
20240902,143300,17843495020,13320,13320,13330,13320,1646
20240902,143200,17821566150,13320,13320,13320,13310,1697
20240902,143100,17798962790,13320,13310,13320,13310,1329
20240902,143000,17781271560,13310,13320,13330,13310,1516
20240902,142900,17761084000,13320,13310,13320,13300,1865
20240902,142800,17736261970,13300,13290,13310,13290,1002
20240902,142700,17722933870,13290,13290,13310,13290,4142
20240902,142600,17667834340,13300,13290,13300,13290,1508
20240902,142500,17647784950,13290,13300,13310,13290,1848
20240902,142400,17623207540,13300,13300,13310,13290,3250
20240902,142300,17579979180,13300,13310,13310,13290,2844
20240902,142200,17542147560,13310,13310,13320,13300,1766
20240902,142100,17518641010,13310,13330,13340,13310,2085
20240902,142000,17490862500,13340,13340,13340,13330,1615
20240902,141900,17469324730,13350,13350,13360,13340,3329
20240902,141800,17424883720,13350,13370,13370,13350,737
20240902,141700,17415039670,13360,13370,13370,13360,937
20240902,141600,17402520600,13360,13340,13360,13340,1790
20240902,141500,17378626390,13340,13350,13350,13340,1028
20240902,141400,17364910290,13340,13340,13350,13330,1729
20240902,141300,17341845650,13350,13370,13380,13350,3412
20240902,141200,17296257420,13370,13380,13380,13370,1759
20240902,141100,17272731040,13380,13380,13390,13370,2897
20240902,141000,17233981620,13390,13360,13390,13360,1790
20240902,140900,17210027210,13370,13360,13370,13360,2168
20240902,140800,17181051230,13360,13370,13370,13350,3273
20240902,140700,17137307480,13360,13370,13370,13360,5752
20240902,140600,17060429800,13370,13360,13410,13360,8886
20240902,140500,16941542140,13350,13340,13350,13330,2895
20240902,140400,16902913510,13330,13350,13360,13330,2426
20240902,140300,16870526630,13350,13370,13370,13350,3005
20240902,140200,16830377140,13370,13370,13370,13360,2260
20240902,140100,16800172280,13370,13360,13370,13340,6874
20240902,140000,16708353570,13360,13360,13370,13350,4401
20240902,135900,16649553510,13350,13290,13350,13290,3663
20240902,135800,16600721110,13290,13280,13310,13280,2932
20240902,135700,16561738550,13280,13290,13300,13280,801
20240902,135600,16551096560,13290,13290,13290,13280,535
20240902,135500,16543987330,13290,13280,13290,13270,1070
20240902,135400,16529775530,13280,13250,13280,13250,1266
20240902,135300,16512982830,13250,13260,13260,13240,3626
20240902,135200,16464937750,13260,13250,13260,13250,1778
20240902,135100,16441371020,13250,13260,13280,13250,4434
20240902,135000,16382563080,13270,13280,13280,13260,1329
20240902,134900,16364926380,13270,13280,13280,13270,644
20240902,134800,16356378030,13270,13270,13280,13260,879
20240902,134700,16344713950,13260,13270,13270,13260,1394
20240902,134600,16326220810,13270,13260,13280,13260,2399
20240902,134500,16294388450,13270,13280,13280,13260,985
20240902,134400,16281319980,13280,13270,13280,13260,338
20240902,134300,16276834970,13260,13270,13280,13260,987
20240902,134200,16263735600,13270,13260,13280,13260,602
20240902,134100,16255745850,13260,13250,13270,13250,2132
20240902,134000,16227491870,13250,13250,13250,13250,1691
20240902,133900,16205086120,13250,13240,13260,13240,1082
20240902,133800,16190755970,13240,13250,13250,13230,1960
20240902,133700,16164800030,13250,13240,13260,13240,2627
20240902,133600,16129984740,13250,13250,13260,13250,876
20240902,133500,16118377490,13250,13260,13260,13250,1821
20240902,133400,16094246410,13260,13260,13270,13240,2127
20240902,133300,16066063460,13260,13240,13270,13240,4019
20240902,133200,16012808090,13250,13240,13250,13240,1175
20240902,133100,15997248410,13240,13250,13260,13240,2712
20240902,133000,15961327890,13250,13210,13260,13210,4383
20240902,132900,15903261730,13220,13240,13240,13210,11453
20240902,132800,15751929130,13220,13250,13270,13220,11989
20240902,132700,15593185250,13250,13260,13270,13240,6508
20240902,132600,15506933210,13260,13280,13280,13250,6007
20240902,132500,15427299660,13280,13250,13300,13240,2707
20240902,132400,15391398510,13240,13330,13340,13240,62301
20240902,132300,14563743950,13340,13340,13340,13330,771
20240902,132200,14553464160,13340,13350,13350,13340,1522
20240902,132100,14533153800,13350,13350,13360,13350,468
20240902,132000,14526904380,13340,13340,13350,13340,629
20240902,131900,14518509290,13340,13340,13350,13330,503
20240902,131800,14511797730,13330,13330,13350,13330,972
20240902,131700,14498839510,13340,13340,13340,13330,8027
20240902,131600,14391824670,13340,13350,13350,13340,1132
20240902,131500,14376723780,13350,13350,13360,13350,3121
20240902,131400,14335058090,13350,13350,13360,13350,1309
20240902,131300,14317577220,13360,13360,13360,13350,5026
20240902,131200,14250471250,13350,13350,13370,13350,589
20240902,131100,14242604900,13350,13350,13350,13340,995
20240902,131000,14229323480,13350,13340,13350,13340,676
20240902,130900,14220305030,13340,13340,13340,13330,560
20240902,130800,14212837760,13330,13340,13340,13330,576
20240902,130700,14205155750,13340,13340,13340,13330,353
20240902,130600,14200448560,13340,13350,13350,13340,893
20240902,130500,14188534930,13350,13340,13350,13340,1348
20240902,130400,14170551490,13340,13330,13350,13330,832
20240902,130300,14159453600,13340,13340,13350,13330,3058
20240902,130200,14118659820,13340,13350,13350,13340,230
20240902,130100,14115589930,13350,13340,13350,13340,2220
20240902,130000,14085963870,13350,13350,13360,13340,2209
20240902,125900,14056472580,13350,13360,13370,13350,1660
20240902,125800,14034297130,13360,13360,13370,13350,1638
20240902,125700,14012421400,13360,13370,13370,13360,2436
20240902,125600,13979876420,13370,13360,13370,13360,495
20240902,125500,13973262570,13360,13370,13370,13360,192
20240902,125400,13970697440,13360,13370,13370,13360,447
20240902,125300,13964724880,13360,13370,13380,13360,996
20240902,125200,13951416280,13360,13370,13380,13360,691
20240902,125100,13942177860,13370,13380,13380,13370,566
20240902,125000,13934610110,13380,13380,13380,13360,866
20240902,124900,13923031180,13360,13380,13380,13360,327
20240902,124800,13918660130,13360,13370,13390,13360,1429
20240902,124700,13899550180,13380,13360,13380,13360,957
20240902,124600,13886754860,13360,13340,13360,13340,1187
20240902,124500,13870908160,13340,13340,13350,13340,555
20240902,124400,13863504310,13350,13350,13350,13340,992
20240902,124300,13850269550,13340,13350,13360,13340,5385
20240902,124200,13778385350,13350,13350,13360,13350,985
20240902,124100,13765234760,13350,13350,13360,13350,2193
20240902,124000,13735956110,13350,13350,13350,13350,462
20240902,123900,13729788410,13360,13360,13360,13350,3992
20240902,123800,13676482810,13350,13360,13380,13350,1683
20240902,123700,13653995710,13370,13360,13380,13360,405
20240902,123600,13648584220,13360,13360,13380,13360,219
20240902,123500,13645658340,13370,13380,13380,13370,1298
20240902,123400,13628296530,13380,13380,13390,13380,587
20240902,123300,13620442230,13380,13380,13390,13380,230
20240902,123200,13617364740,13380,13380,13390,13380,454
20240902,123100,13611289460,13390,13400,13400,13390,660
20240902,123000,13602450160,13400,13400,13400,13400,594
20240902,122900,13594490560,13400,13400,13410,13390,1219
20240902,122800,13578154990,13400,13420,13440,13400,4570
20240902,122700,13516860530,13420,13350,13430,13350,5222
20240902,122600,13447004220,13360,13350,13360,13350,944
20240902,122500,13434399670,13350,13350,13360,13350,2672
20240902,122400,13398727230,13350,13360,13360,13350,2122
20240902,122300,13370398250,13360,13370,13370,13350,4513
20240902,122200,13310119820,13360,13360,13370,13360,1477
20240902,122100,13290384100,13360,13370,13370,13360,1477
20240902,122000,13270644310,13370,13380,13380,13370,1916
20240902,121900,13245026140,13380,13380,13390,13380,1283
20240902,121800,13227859590,13380,13390,13390,13380,440
20240902,121700,13221971450,13390,13380,13400,13370,1602
20240902,121600,13200525920,13370,13380,13380,13370,787
20240902,121500,13189997520,13380,13390,13390,13370,2345
20240902,121400,13158614520,13390,13390,13390,13390,1248
20240902,121300,13141903800,13390,13400,13400,13390,295
20240902,121200,13137953440,13390,13410,13410,13390,2122
20240902,121100,13109513510,13410,13400,13410,13400,1020
20240902,121000,13095837100,13410,13420,13420,13410,2746
20240902,120900,13058998810,13420,13430,13430,13410,1855
20240902,120800,13034102370,13420,13420,13430,13410,860
20240902,120700,13022564100,13410,13420,13430,13410,1567
20240902,120600,13001542310,13420,13410,13420,13410,1205
20240902,120500,12985379520,13410,13410,13420,13400,1286
20240902,120400,12968140420,13420,13410,13420,13400,537
20240902,120300,12960939990,13410,13410,13410,13400,438
20240902,120200,12955069800,13400,13410,13420,13400,909
20240902,120100,12942879410,13410,13400,13420,13400,158
20240902,120000,12940760200,13400,13430,13440,13400,4790
20240902,115900,12876459820,13430,13440,13450,13430,1254
20240902,115800,12859611810,13430,13440,13460,13420,2095
20240902,115700,12831454920,13440,13440,13450,13440,2433
20240902,115600,12798740660,13440,13410,13450,13410,1629
20240902,115500,12776864710,13410,13400,13410,13390,1214
20240902,115400,12760598300,13390,13390,13400,13390,816
20240902,115300,12749670150,13390,13390,13390,13370,1604
20240902,115200,12728202060,13390,13370,13390,13370,1171
20240902,115100,12712532630,13370,13370,13380,13370,558
20240902,115000,12705068500,13380,13370,13380,13360,1198
20240902,114900,12689051130,13370,13360,13370,13350,366
20240902,114800,12684161870,13360,13360,13360,13350,1313
20240902,114700,12666630370,13380,13370,13380,13360,1359
20240902,114600,12648459750,13350,13340,13360,13340,1350
20240902,114500,12630440000,13340,13330,13360,13330,1616
20240902,114400,12608882630,13330,13340,13340,13330,1130
20240902,114300,12593818780,13340,13360,13360,13330,3443
20240902,114200,12547853650,13360,13360,13370,13360,794
20240902,114100,12537245190,13370,13370,13370,13360,1165
20240902,114000,12521671360,13370,13370,13380,13370,756
20240902,113900,12511562020,13370,13370,13380,13370,397
20240902,113800,12506252980,13370,13380,13390,13370,1989
20240902,113700,12479645280,13380,13380,13390,13370,715
20240902,113600,12470078720,13380,13360,13380,13360,1228
20240902,113500,12453661460,13360,13360,13370,13350,227
20240902,113400,12450629690,13350,13350,13360,13350,1559
20240902,113300,12429810830,13340,13380,13380,13340,1599
20240902,113200,12408459700,13380,13340,13380,13340,1543
20240902,113100,12387849710,13340,13330,13340,13330,275
20240902,113000,12384183890,13330,13330,13340,13330,1107
20240902,112900,12369424350,13340,13340,13340,13330,456
20240902,112800,12363343090,13340,13330,13340,13320,2765
20240902,112700,12326479600,13330,13350,13350,13330,1001
20240902,112600,12313123810,13350,13320,13360,13320,1300
20240902,112500,12295771120,13320,13320,13330,13320,2313
20240902,112400,12264961520,13320,13340,13340,13320,3043
20240902,112300,12224384700,13330,13350,13350,13330,2739
20240902,112200,12187855540,13340,13350,13350,13340,935
20240902,112100,12175375650,13350,13350,13360,13340,377
20240902,112000,12170344650,13340,13350,13350,13340,800
20240902,111900,12159667030,13350,13350,13360,13350,1591
20240902,111800,12138427080,13350,13390,13390,13350,1985
20240902,111700,12111915570,13380,13370,13380,13360,3260
20240902,111600,12068313530,13370,13370,13370,13360,701
20240902,111500,12058944440,13360,13360,13370,13360,831
20240902,111400,12047841910,13360,13360,13370,13360,574
20240902,111300,12040172200,13350,13320,13370,13320,4621
20240902,111200,11978509650,13320,13340,13340,13320,2065
20240902,111100,11950977820,13340,13350,13350,13340,1730
20240902,111000,11927898770,13340,13360,13360,13340,766
20240902,110900,11917673310,13350,13350,13360,13350,1105
20240902,110800,11902921260,13360,13360,13360,13350,3252
20240902,110700,11859481510,13360,13370,13370,13360,2503
20240902,110600,11826017330,13370,13370,13380,13370,865
20240902,110500,11814450160,13380,13370,13380,13370,583
20240902,110400,11806652580,13370,13360,13370,13360,932
20240902,110300,11794192960,13370,13360,13370,13350,2313
20240902,110200,11763297920,13360,13370,13370,13360,572
20240902,110100,11755655550,13370,13350,13370,13350,1563
20240902,110000,11734780230,13350,13360,13370,13350,2364
20240902,105900,11703200010,13360,13350,13360,13350,1852
20240902,105800,11678473690,13350,13360,13370,13350,2049
20240902,105700,11651103000,13360,13370,13370,13360,4060
20240902,105600,11596842760,13360,13370,13380,13360,1411
20240902,105500,11577973780,13370,13380,13380,13370,457
20240902,105400,11571862340,13380,13370,13380,13370,3320
20240902,105300,11527471670,13370,13380,13380,13370,2533
20240902,105200,11493604800,13380,13380,13380,13370,1584
20240902,105100,11472414090,13370,13400,13410,13370,6166
20240902,105000,11389875530,13400,13400,13410,13400,598
20240902,104900,11381861990,13390,13370,13390,13370,1471
20240902,104800,11362172730,13370,13390,13390,13370,1932
20240902,104700,11336330260,13380,13360,13400,13360,2209
20240902,104600,11306787560,13360,13360,13360,13350,2842
20240902,104500,11268834830,13360,13360,13370,13350,1525
20240902,104400,11248455560,13360,13370,13380,13360,1925
20240902,104300,11222728330,13370,13370,13390,13360,3966
20240902,104200,11169686340,13380,13390,13390,13370,5258
20240902,104100,11099350930,13380,13390,13390,13370,5157
20240902,104000,11030351220,13400,13410,13420,13390,15740
20240902,103900,10819438000,13420,13440,13440,13410,2950
20240902,103800,10779846110,13440,13440,13450,13410,2573
20240902,103700,10745292180,13440,13470,13480,13440,5290
20240902,103600,10674090400,13470,13490,13490,13470,3276
20240902,103500,10629917690,13490,13480,13500,13480,2838
20240902,103400,10591655960,13480,13490,13500,13480,2086
20240902,103300,10563536610,13470,13520,13520,13470,5352
20240902,103200,10491265720,13530,13530,13540,13530,969
20240902,103100,10478155120,13530,13540,13540,13530,505
20240902,103000,10471320420,13540,13540,13550,13530,2232
20240902,102900,10441105360,13530,13530,13550,13530,1082
20240902,102800,10426459980,13540,13540,13550,13520,2035
20240902,102700,10398935990,13530,13540,13550,13530,2059
20240902,102600,10371063050,13540,13520,13540,13510,648
20240902,102500,10362295920,13520,13510,13520,13500,2929
20240902,102400,10322720660,13520,13540,13560,13520,4888
20240902,102300,10256541570,13540,13560,13570,13530,5279
20240902,102200,10185059300,13560,13530,13560,13530,3614
20240902,102100,10136104100,13530,13480,13550,13480,6044
20240902,102000,10054415550,13470,13460,13480,13460,3097
20240902,101900,10012699120,13460,13480,13480,13460,1640
20240902,101800,9990611360,13470,13490,13490,13470,2448
20240902,101700,9957625440,13490,13470,13500,13470,1690
20240902,101600,9934839250,13470,13470,13490,13470,1341
20240902,101500,9916764880,13470,13440,13470,13440,1972
20240902,101400,9890249680,13450,13440,13450,13440,698
20240902,101300,9880867080,13440,13440,13470,13430,2882
20240902,101200,9842138080,13460,13440,13460,13430,4708
20240902,101100,9778860380,13440,13460,13460,13440,866
20240902,101000,9767220300,13460,13460,13470,13440,2348
20240902,100900,9735636660,13460,13460,13470,13450,1575
20240902,100800,9714438210,13460,13490,13490,13450,1696
20240902,100700,9691594970,13490,13500,13500,13480,1932
20240902,100600,9665522020,13510,13540,13540,13500,6143
20240902,100500,9582473220,13540,13530,13550,13530,6887
20240902,100400,9489265300,13530,13470,13590,13460,12783
20240902,100300,9316387230,13490,13450,13500,13420,9985
20240902,100200,9181995660,13470,13390,13470,13390,3751
20240902,100100,9131641680,13390,13350,13390,13350,1994
20240902,100000,9104996920,13350,13340,13350,13320,3677
20240902,095900,9055973450,13340,13330,13340,13330,1554
20240902,095800,9035258030,13320,13350,13350,13300,6374
20240902,095700,8950366660,13370,13370,13380,13340,10646
20240902,095600,8808105300,13360,13340,13380,13330,7292
20240902,095500,8710692520,13340,13310,13340,13300,4652
20240902,095400,8648709260,13310,13290,13310,13260,5957
20240902,095300,8569595910,13290,13260,13320,13250,19222
20240902,095200,8314363600,13270,13260,13270,13260,8093
20240902,095100,8207032330,13260,13280,13290,13250,11435
20240902,095000,8055359760,13280,13330,13330,13280,11711
20240902,094900,7899543670,13340,13250,13350,13250,13540
20240902,094800,7719224650,13250,13330,13350,13250,46088
20240902,094700,7106613430,13330,13380,13390,13330,13777
20240902,094600,6922714640,13380,13420,13420,13370,19333
20240902,094500,6663751950,13420,13470,13470,13410,14651
20240902,094400,6466816240,13470,13500,13510,13470,13664
20240902,094300,6282476070,13510,13520,13520,13500,22384
20240902,094200,5980157360,13510,13530,13530,13510,11385
20240902,094100,5826250580,13530,13550,13550,13520,9387
20240902,094000,5699237810,13550,13540,13550,13540,4314
20240902,093900,5640818810,13550,13540,13550,13540,2567
20240902,093800,5606056980,13540,13560,13560,13540,6146
20240902,093700,5522779460,13560,13550,13570,13550,2233
20240902,093600,5492506250,13550,13580,13580,13550,5248
20240902,093500,5421357810,13570,13600,13620,13570,12478
20240902,093400,5251738280,13600,13600,13610,13590,3259
20240902,093300,5207419970,13590,13600,13610,13590,4747
20240902,093200,5142883280,13610,13610,13610,13600,4403
20240902,093100,5082971740,13610,13560,13610,13560,5828
20240902,093000,5003781040,13560,13550,13580,13540,4430
20240902,092900,4943745590,13540,13520,13610,13520,18393
20240902,092800,4694252520,13520,13600,13610,13520,24764
20240902,092700,4358333860,13610,13660,13670,13600,29479
20240902,092600,3956587500,13660,13700,13700,13660,11228
20240902,092500,3803019290,13690,13700,13710,13690,2891
20240902,092400,3763416480,13700,13720,13720,13700,3263
20240902,092300,3718688720,13720,13710,13740,13710,3939
20240902,092200,3664679000,13710,13690,13710,13680,3347
20240902,092100,3618858870,13690,13670,13710,13670,3553
20240902,092000,3570215570,13670,13680,13690,13660,9257
20240902,091900,3443673590,13690,13710,13720,13680,10000
20240902,091800,3306705530,13710,13770,13780,13710,10316
20240902,091700,3165053640,13770,13740,13810,13740,2999
20240902,091600,3123755310,13740,13750,13770,13720,8974
20240902,091500,3000427170,13740,13760,13760,13730,3273
20240902,091400,2955449170,13730,13730,13760,13700,6081
20240902,091300,2871994950,13740,13770,13770,13710,5585
20240902,091200,2795338490,13770,13730,13780,13720,5735
20240902,091100,2716437570,13720,13720,13720,13660,20299
20240902,091000,2438397570,13710,13770,13770,13710,12837
20240902,090900,2262035730,13760,13810,13810,13760,17455
20240902,090800,2021297080,13820,13850,13850,13800,12437
20240902,090700,1849451950,13850,13890,13900,13840,5554
20240902,090600,1772461790,13880,13930,13940,13870,5239
20240902,090500,1699632930,13930,13820,13930,13810,11322
20240902,090400,1543007500,13820,13830,13870,13810,14535
20240902,090300,1342074290,13830,13860,13860,13820,14340
20240902,090200,1143674780,13860,13980,13980,13810,32648
20240902,090100,689945660,13970,14090,14090,13970,18725
20240902,090000,427457180,14090,14130,14140,14050,30170