KissMeData/200710/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,203100,4936352390,20350,20350,20350,20350,8433
20240909,203000,4936352390,20350,20350,20350,20350,0
20240909,202900,4936352390,20350,20350,20350,20350,0
20240909,202800,4936352390,20350,20350,20350,20350,0
20240909,202700,4936352390,20350,20350,20350,20350,0
20240909,202600,4936352390,20350,20350,20350,20350,0
20240909,202500,4936352390,20350,20350,20350,20350,0
20240909,202400,4936352390,20350,20350,20350,20350,0
20240909,202300,4936352390,20350,20350,20350,20350,0
20240909,202200,4936352390,20350,20350,20350,20350,0
20240909,202100,4936352390,20350,20350,20350,20350,0
20240909,202000,4936352390,20350,20350,20350,20350,0
20240909,201900,4936352390,20350,20350,20350,20350,0
20240909,201800,4936352390,20350,20350,20350,20350,0
20240909,201700,4936352390,20350,20350,20350,20350,0
20240909,201600,4936352390,20350,20350,20350,20350,0
20240909,201500,4936352390,20350,20350,20350,20350,0
20240909,201400,4936352390,20350,20350,20350,20350,0
20240909,201300,4936352390,20350,20350,20350,20350,0
20240909,201200,4936352390,20350,20350,20350,20350,0
20240909,201100,4936352390,20350,20350,20350,20350,0
20240909,201000,4936352390,20350,20350,20350,20350,0
20240909,200900,4936352390,20350,20350,20350,20350,0
20240909,200800,4936352390,20350,20350,20350,20350,0
20240909,200700,4936352390,20350,20350,20350,20350,0
20240909,200600,4936352390,20350,20350,20350,20350,0
20240909,200500,4936352390,20350,20350,20350,20350,0
20240909,200400,4936352390,20350,20350,20350,20350,0
20240909,200300,4936352390,20350,20350,20350,20350,0
20240909,200200,4936352390,20350,20350,20350,20350,0
20240909,200100,4936352390,20350,20350,20350,20350,8433
20240909,200000,4936352390,20350,20350,20350,20350,0
20240909,195900,4936352390,20350,20350,20350,20350,0
20240909,195800,4936352390,20350,20350,20350,20350,0
20240909,195700,4936352390,20350,20350,20350,20350,0
20240909,195600,4936352390,20350,20350,20350,20350,0
20240909,195500,4936352390,20350,20350,20350,20350,0
20240909,195400,4936352390,20350,20350,20350,20350,0
20240909,195300,4936352390,20350,20350,20350,20350,0
20240909,195200,4936352390,20350,20350,20350,20350,0
20240909,195100,4936352390,20350,20350,20350,20350,0
20240909,195000,4936352390,20350,20350,20350,20350,0
20240909,194900,4936352390,20350,20350,20350,20350,0
20240909,194800,4936352390,20350,20350,20350,20350,0
20240909,194700,4936352390,20350,20350,20350,20350,0
20240909,194600,4936352390,20350,20350,20350,20350,0
20240909,194500,4936352390,20350,20350,20350,20350,0
20240909,194400,4936352390,20350,20350,20350,20350,0
20240909,194300,4936352390,20350,20350,20350,20350,0
20240909,194200,4936352390,20350,20350,20350,20350,0
20240909,194100,4936352390,20350,20350,20350,20350,0
20240909,194000,4936352390,20350,20350,20350,20350,0
20240909,193900,4936352390,20350,20350,20350,20350,0
20240909,193800,4936352390,20350,20350,20350,20350,0
20240909,193700,4936352390,20350,20350,20350,20350,0
20240909,193600,4936352390,20350,20350,20350,20350,0
20240909,193500,4936352390,20350,20350,20350,20350,0
20240909,193400,4936352390,20350,20350,20350,20350,0
20240909,193300,4936352390,20350,20350,20350,20350,0
20240909,193200,4936352390,20350,20350,20350,20350,0
20240909,193100,4936352390,20350,20350,20350,20350,8433
20240909,193000,4936352390,20350,20350,20350,20350,0
20240909,192900,4936352390,20350,20350,20350,20350,0
20240909,192800,4936352390,20350,20350,20350,20350,0
20240909,192700,4936352390,20350,20350,20350,20350,0
20240909,192600,4936352390,20350,20350,20350,20350,0
20240909,192500,4936352390,20350,20350,20350,20350,0
20240909,192400,4936352390,20350,20350,20350,20350,0
20240909,192300,4936352390,20350,20350,20350,20350,0
20240909,192200,4936352390,20350,20350,20350,20350,0
20240909,192100,4936352390,20350,20350,20350,20350,0
20240909,192000,4936352390,20350,20350,20350,20350,0
20240909,191900,4936352390,20350,20350,20350,20350,0
20240909,191800,4936352390,20350,20350,20350,20350,0
20240909,191700,4936352390,20350,20350,20350,20350,0
20240909,191600,4936352390,20350,20350,20350,20350,0
20240909,191500,4936352390,20350,20350,20350,20350,0
20240909,191400,4936352390,20350,20350,20350,20350,0
20240909,191300,4936352390,20350,20350,20350,20350,0
20240909,191200,4936352390,20350,20350,20350,20350,0
20240909,191100,4936352390,20350,20350,20350,20350,0
20240909,191000,4936352390,20350,20350,20350,20350,0
20240909,190900,4936352390,20350,20350,20350,20350,0
20240909,190800,4936352390,20350,20350,20350,20350,0
20240909,190700,4936352390,20350,20350,20350,20350,0
20240909,190600,4936352390,20350,20350,20350,20350,0
20240909,190500,4936352390,20350,20350,20350,20350,0
20240909,190400,4936352390,20350,20350,20350,20350,0
20240909,190300,4936352390,20350,20350,20350,20350,0
20240909,190200,4936352390,20350,20350,20350,20350,0
20240909,190100,4936352390,20350,20350,20350,20350,8433
20240909,190000,4936352390,20350,20350,20350,20350,0
20240909,185900,4936352390,20350,20350,20350,20350,0
20240909,185800,4936352390,20350,20350,20350,20350,0
20240909,185700,4936352390,20350,20350,20350,20350,0
20240909,185600,4936352390,20350,20350,20350,20350,0
20240909,185500,4936352390,20350,20350,20350,20350,0
20240909,185400,4936352390,20350,20350,20350,20350,0
20240909,185300,4936352390,20350,20350,20350,20350,0
20240909,185200,4936352390,20350,20350,20350,20350,0
20240909,185100,4936352390,20350,20350,20350,20350,0
20240909,185000,4936352390,20350,20350,20350,20350,0
20240909,184900,4936352390,20350,20350,20350,20350,0
20240909,184800,4936352390,20350,20350,20350,20350,0
20240909,184700,4936352390,20350,20350,20350,20350,0
20240909,184600,4936352390,20350,20350,20350,20350,0
20240909,184500,4936352390,20350,20350,20350,20350,0
20240909,184400,4936352390,20350,20350,20350,20350,0
20240909,184300,4936352390,20350,20350,20350,20350,0
20240909,184200,4936352390,20350,20350,20350,20350,0
20240909,184100,4936352390,20350,20350,20350,20350,0
20240909,184000,4936352390,20350,20350,20350,20350,0
20240909,183900,4936352390,20350,20350,20350,20350,0
20240909,183800,4936352390,20350,20350,20350,20350,0
20240909,183700,4936352390,20350,20350,20350,20350,0
20240909,183600,4936352390,20350,20350,20350,20350,0
20240909,183500,4936352390,20350,20350,20350,20350,0
20240909,183400,4936352390,20350,20350,20350,20350,0
20240909,183300,4936352390,20350,20350,20350,20350,0
20240909,183200,4936352390,20350,20350,20350,20350,0
20240909,183100,4936352390,20350,20350,20350,20350,8433
20240909,183000,4936352390,20350,20350,20350,20350,0
20240909,182900,4936352390,20350,20350,20350,20350,0
20240909,182800,4936352390,20350,20350,20350,20350,0
20240909,182700,4936352390,20350,20350,20350,20350,0
20240909,182600,4936352390,20350,20350,20350,20350,0
20240909,182500,4936352390,20350,20350,20350,20350,0
20240909,182400,4936352390,20350,20350,20350,20350,0
20240909,182300,4936352390,20350,20350,20350,20350,0
20240909,182200,4936352390,20350,20350,20350,20350,0
20240909,182100,4936352390,20350,20350,20350,20350,0
20240909,182000,4936352390,20350,20350,20350,20350,0
20240909,181900,4936352390,20350,20350,20350,20350,0
20240909,181800,4936352390,20350,20350,20350,20350,0
20240909,181700,4936352390,20350,20350,20350,20350,0
20240909,181600,4936352390,20350,20350,20350,20350,0
20240909,181500,4936352390,20350,20350,20350,20350,0
20240909,181400,4936352390,20350,20350,20350,20350,0
20240909,181300,4936352390,20350,20350,20350,20350,0
20240909,181200,4936352390,20350,20350,20350,20350,0
20240909,181100,4936352390,20350,20350,20350,20350,0
20240909,181000,4936352390,20350,20350,20350,20350,0
20240909,180900,4936352390,20350,20350,20350,20350,0
20240909,180800,4936352390,20350,20350,20350,20350,0
20240909,180700,4936352390,20350,20350,20350,20350,0
20240909,180600,4936352390,20350,20350,20350,20350,0
20240909,180500,4936352390,20350,20350,20350,20350,0
20240909,180400,4936352390,20350,20350,20350,20350,0
20240909,180300,4936352390,20350,20350,20350,20350,0
20240909,180200,4936352390,20350,20350,20350,20350,0
20240909,180100,4936352390,20350,20350,20350,20350,8433
20240909,180000,4936352390,20350,20350,20350,20350,0
20240909,175900,4936352390,20350,20350,20350,20350,0
20240909,175800,4936352390,20350,20350,20350,20350,0
20240909,175700,4936352390,20350,20350,20350,20350,0
20240909,175600,4936352390,20350,20350,20350,20350,0
20240909,175500,4936352390,20350,20350,20350,20350,0
20240909,175400,4936352390,20350,20350,20350,20350,0
20240909,175300,4936352390,20350,20350,20350,20350,0
20240909,175200,4936352390,20350,20350,20350,20350,0
20240909,175100,4936352390,20350,20350,20350,20350,0
20240909,175000,4936352390,20350,20350,20350,20350,0
20240909,174900,4936352390,20350,20350,20350,20350,0
20240909,174800,4936352390,20350,20350,20350,20350,0
20240909,174700,4936352390,20350,20350,20350,20350,0
20240909,174600,4936352390,20350,20350,20350,20350,0
20240909,174500,4936352390,20350,20350,20350,20350,0
20240909,174400,4936352390,20350,20350,20350,20350,0
20240909,174300,4936352390,20350,20350,20350,20350,0
20240909,174200,4936352390,20350,20350,20350,20350,0
20240909,174100,4936352390,20350,20350,20350,20350,0
20240909,174000,4936352390,20350,20350,20350,20350,0
20240909,173900,4936352390,20350,20350,20350,20350,0
20240909,173800,4936352390,20350,20350,20350,20350,0
20240909,173700,4936352390,20350,20350,20350,20350,0
20240909,173600,4936352390,20350,20350,20350,20350,0
20240909,173500,4936352390,20350,20350,20350,20350,0
20240909,173400,4936352390,20350,20350,20350,20350,0
20240909,173300,4936352390,20350,20350,20350,20350,0
20240909,173200,4936352390,20350,20350,20350,20350,0
20240909,173100,4936352390,20350,20350,20350,20350,8433
20240909,173000,4936352390,20350,20350,20350,20350,0
20240909,172900,4936352390,20350,20350,20350,20350,0
20240909,172800,4936352390,20350,20350,20350,20350,0
20240909,172700,4936352390,20350,20350,20350,20350,0
20240909,172600,4936352390,20350,20350,20350,20350,0
20240909,172500,4936352390,20350,20350,20350,20350,0
20240909,172400,4936352390,20350,20350,20350,20350,0
20240909,172300,4936352390,20350,20350,20350,20350,0
20240909,172200,4936352390,20350,20350,20350,20350,0
20240909,172100,4936352390,20350,20350,20350,20350,0
20240909,172000,4936352390,20350,20350,20350,20350,0
20240909,171900,4936352390,20350,20350,20350,20350,0
20240909,171800,4936352390,20350,20350,20350,20350,0
20240909,171700,4936352390,20350,20350,20350,20350,0
20240909,171600,4936352390,20350,20350,20350,20350,0
20240909,171500,4936352390,20350,20350,20350,20350,0
20240909,171400,4936352390,20350,20350,20350,20350,0
20240909,171300,4936352390,20350,20350,20350,20350,0
20240909,171200,4936352390,20350,20350,20350,20350,0
20240909,171100,4936352390,20350,20350,20350,20350,0
20240909,171000,4936352390,20350,20350,20350,20350,0
20240909,170900,4936352390,20350,20350,20350,20350,0
20240909,170800,4936352390,20350,20350,20350,20350,0
20240909,170700,4936352390,20350,20350,20350,20350,0
20240909,170600,4936352390,20350,20350,20350,20350,0
20240909,170500,4936352390,20350,20350,20350,20350,0
20240909,170400,4936352390,20350,20350,20350,20350,0
20240909,170300,4936352390,20350,20350,20350,20350,0
20240909,170200,4936352390,20350,20350,20350,20350,0
20240909,170100,4936352390,20350,20350,20350,20350,8433
20240909,170000,4936352390,20350,20350,20350,20350,0
20240909,165900,4936352390,20350,20350,20350,20350,0
20240909,165800,4936352390,20350,20350,20350,20350,0
20240909,165700,4936352390,20350,20350,20350,20350,0
20240909,165600,4936352390,20350,20350,20350,20350,0
20240909,165500,4936352390,20350,20350,20350,20350,0
20240909,165400,4936352390,20350,20350,20350,20350,0
20240909,165300,4936352390,20350,20350,20350,20350,0
20240909,165200,4936352390,20350,20350,20350,20350,0
20240909,165100,4936352390,20350,20350,20350,20350,0
20240909,165000,4936352390,20350,20350,20350,20350,0
20240909,164900,4936352390,20350,20350,20350,20350,0
20240909,164800,4936352390,20350,20350,20350,20350,0
20240909,164700,4936352390,20350,20350,20350,20350,0
20240909,164600,4936352390,20350,20350,20350,20350,0
20240909,164500,4936352390,20350,20350,20350,20350,0
20240909,164400,4936352390,20350,20350,20350,20350,0
20240909,164300,4936352390,20350,20350,20350,20350,0
20240909,164200,4936352390,20350,20350,20350,20350,0
20240909,164100,4936352390,20350,20350,20350,20350,0
20240909,164000,4936352390,20350,20350,20350,20350,0
20240909,163900,4936352390,20350,20350,20350,20350,0
20240909,163800,4936352390,20350,20350,20350,20350,0
20240909,163700,4936352390,20350,20350,20350,20350,0
20240909,163600,4936352390,20350,20350,20350,20350,0
20240909,163500,4936352390,20350,20350,20350,20350,0
20240909,163400,4936352390,20350,20350,20350,20350,0
20240909,163300,4936352390,20350,20350,20350,20350,0
20240909,163200,4936352390,20350,20350,20350,20350,0
20240909,163100,4936352390,20350,20350,20350,20350,8433
20240909,163000,4936352390,20350,20350,20350,20350,0
20240909,162900,4936352390,20350,20350,20350,20350,0
20240909,162800,4936352390,20350,20350,20350,20350,0
20240909,162700,4936352390,20350,20350,20350,20350,0
20240909,162600,4936352390,20350,20350,20350,20350,0
20240909,162500,4936352390,20350,20350,20350,20350,0
20240909,162400,4936352390,20350,20350,20350,20350,0
20240909,162300,4936352390,20350,20350,20350,20350,0
20240909,162200,4936352390,20350,20350,20350,20350,0
20240909,162100,4936352390,20350,20350,20350,20350,0
20240909,162000,4936352390,20350,20350,20350,20350,0
20240909,161900,4936352390,20350,20350,20350,20350,0
20240909,161800,4936352390,20350,20350,20350,20350,0
20240909,161700,4936352390,20350,20350,20350,20350,0
20240909,161600,4936352390,20350,20350,20350,20350,0
20240909,161500,4936352390,20350,20350,20350,20350,0
20240909,161400,4936352390,20350,20350,20350,20350,0
20240909,161300,4936352390,20350,20350,20350,20350,0
20240909,161200,4936352390,20350,20350,20350,20350,0
20240909,161100,4936352390,20350,20350,20350,20350,0
20240909,161000,4936352390,20350,20350,20350,20350,0
20240909,160900,4936352390,20350,20350,20350,20350,0
20240909,160800,4936352390,20350,20350,20350,20350,0
20240909,160700,4936352390,20350,20350,20350,20350,0
20240909,160600,4936352390,20350,20350,20350,20350,0
20240909,160500,4936352390,20350,20350,20350,20350,0
20240909,160400,4936352390,20350,20350,20350,20350,0
20240909,160300,4936352390,20350,20350,20350,20350,0
20240909,160200,4936352390,20350,20350,20350,20350,0
20240909,160100,4936352390,20350,20350,20350,20350,8433
20240909,160000,4936352390,20350,20350,20350,20350,0
20240909,155900,4936352390,20350,20350,20350,20350,0
20240909,155800,4936352390,20350,20350,20350,20350,0
20240909,155700,4936352390,20350,20350,20350,20350,0
20240909,155600,4936352390,20350,20350,20350,20350,0
20240909,155500,4936352390,20350,20350,20350,20350,0
20240909,155400,4936352390,20350,20350,20350,20350,0
20240909,155300,4936352390,20350,20350,20350,20350,0
20240909,155200,4936352390,20350,20350,20350,20350,0
20240909,155100,4936352390,20350,20350,20350,20350,0
20240909,155000,4936352390,20350,20350,20350,20350,0
20240909,154900,4936352390,20350,20350,20350,20350,0
20240909,154800,4936352390,20350,20350,20350,20350,0
20240909,154700,4936352390,20350,20350,20350,20350,0
20240909,154600,4936352390,20350,20350,20350,20350,0
20240909,154500,4936352390,20350,20350,20350,20350,0
20240909,154400,4936352390,20350,20350,20350,20350,0
20240909,154300,4936352390,20350,20350,20350,20350,0
20240909,154200,4936352390,20350,20350,20350,20350,0
20240909,154100,4936352390,20350,20350,20350,20350,0
20240909,154000,4936352390,20350,20350,20350,20350,0
20240909,153900,4936352390,20350,20350,20350,20350,0
20240909,153800,4936352390,20350,20350,20350,20350,0
20240909,153700,4936352390,20350,20350,20350,20350,0
20240909,153600,4936352390,20350,20350,20350,20350,0
20240909,153500,4936352390,20350,20350,20350,20350,0
20240909,153400,4936352390,20350,20350,20350,20350,0
20240909,153300,4936352390,20350,20350,20350,20350,0
20240909,153200,4936352390,20350,20350,20350,20350,0
20240909,153100,4936352390,20350,20350,20350,20350,8433
20240909,153000,4936352390,20350,20350,20350,20350,8433
20240909,152900,4764740840,20450,20450,20450,20450,0
20240909,152800,4764740840,20450,20450,20450,20450,0
20240909,152700,4764740840,20450,20450,20450,20450,0
20240909,152600,4764740840,20450,20450,20450,20450,0
20240909,152500,4764740840,20450,20450,20450,20450,0
20240909,152400,4764740840,20450,20450,20450,20450,0
20240909,152300,4764740840,20450,20450,20450,20450,0
20240909,152200,4764740840,20450,20450,20450,20450,0
20240909,152100,4764740840,20450,20450,20450,20450,0
20240909,152000,4764740840,20450,20450,20450,20450,0
20240909,151900,4764740840,20450,20400,20450,20400,1400
20240909,151800,4736110990,20400,20400,20450,20400,1347
20240909,151700,4708591490,20450,20450,20450,20450,302
20240909,151600,4702415590,20450,20450,20450,20400,191
20240909,151500,4698511640,20450,20400,20450,20400,31
20240909,151400,4697878390,20400,20350,20400,20350,1198
20240909,151300,4673457240,20350,20350,20350,20350,172
20240909,151200,4669957040,20350,20400,20400,20350,65
20240909,151100,4668633540,20400,20400,20400,20400,362
20240909,151000,4661248740,20400,20450,20450,20400,1233
20240909,150900,4636095040,20400,20450,20450,20400,282
20240909,150800,4630340090,20400,20450,20450,20400,95
20240909,150700,4628401890,20400,20350,20400,20350,444
20240909,150600,4619346840,20350,20350,20350,20350,97
20240909,150500,4617372890,20350,20400,20400,20300,721
20240909,150400,4602695690,20400,20350,20400,20350,174
20240909,150300,4599154240,20350,20300,20350,20300,245
20240909,150200,4594168840,20350,20350,20350,20350,106
20240909,150100,4592011740,20400,20350,20400,20350,753
20240909,150000,4576687690,20350,20350,20350,20350,73
20240909,145900,4575202140,20350,20400,20400,20350,839
20240909,145800,4558111640,20350,20400,20400,20350,91
20240909,145700,4556259590,20400,20400,20400,20400,18
20240909,145600,4555892390,20400,20350,20400,20350,317
20240909,145500,4549441190,20350,20400,20400,20350,230
20240909,145400,4544755690,20400,20350,20400,20350,279
20240909,145300,4539071740,20350,20400,20400,20350,291
20240909,145200,4533146190,20350,20350,20350,20350,288
20240909,145100,4527285390,20350,20300,20350,20300,906
20240909,145000,4508848790,20300,20300,20350,20300,200
20240909,144900,4504783790,20300,20300,20350,20300,1020
20240909,144800,4484076790,20300,20300,20350,20300,439
20240909,144700,4475147340,20350,20350,20350,20350,3946
20240909,144600,4394846240,20350,20400,20400,20350,490
20240909,144500,4384851540,20400,20400,20400,20400,960
20240909,144400,4365267540,20400,20450,20450,20400,53
20240909,144300,4364186290,20400,20400,20400,20400,2
20240909,144200,4364145490,20400,20400,20400,20400,84
20240909,144100,4362431890,20400,20400,20450,20350,1093
20240909,144000,4340161890,20400,20400,20400,20350,54
20240909,143900,4339062190,20350,20350,20400,20350,135
20240909,143800,4336314890,20400,20400,20400,20400,1
20240909,143700,4336294490,20400,20400,20450,20400,672
20240909,143600,4322585590,20450,20400,20450,20400,146
20240909,143500,4319607140,20400,20400,20450,20400,2470
20240909,143400,4269218640,20400,20450,20450,20400,120
20240909,143300,4266765240,20500,20400,20500,20400,217
20240909,143200,4262328440,20400,20450,20450,20400,594
20240909,143100,4250185940,20450,20450,20450,20450,270
20240909,143000,4244664440,20450,20500,20500,20450,139
20240909,142900,4241818140,20450,20450,20450,20450,100
20240909,142800,4239773140,20450,20500,20500,20450,37
20240909,142700,4239016440,20450,20450,20450,20450,834
20240909,142600,4221961140,20450,20450,20450,20450,772
20240909,142500,4206173740,20450,20450,20450,20450,264
20240909,142400,4200774940,20450,20450,20450,20450,0
20240909,142300,4200774940,20450,20450,20450,20450,0
20240909,142200,4200774940,20450,20450,20450,20450,281
20240909,142100,4195028490,20450,20450,20450,20450,120
20240909,142000,4192574490,20450,20500,20500,20450,73
20240909,141900,4191081090,20500,20500,20500,20500,31
20240909,141800,4190445590,20500,20500,20500,20500,2
20240909,141700,4190404590,20550,20450,20550,20450,1136
20240909,141600,4167173140,20550,20500,20550,20500,42
20240909,141500,4166312090,20450,20450,20500,20450,994
20240909,141400,4145979790,20500,20550,20550,20500,616
20240909,141300,4133351740,20500,20500,20500,20500,554
20240909,141200,4121994740,20500,20500,20500,20500,80
20240909,141100,4120354740,20500,20500,20500,20500,150
20240909,141000,4117279740,20500,20500,20500,20500,0
20240909,140900,4117279740,20500,20500,20500,20500,7
20240909,140800,4117136240,20550,20500,20550,20500,105
20240909,140700,4114979740,20550,20500,20550,20500,647
20240909,140600,4101706240,20500,20550,20550,20500,225
20240909,140500,4097088740,20550,20550,20550,20550,337
20240909,140400,4090163390,20550,20550,20550,20550,1326
20240909,140300,4062914090,20550,20550,20550,20500,70
20240909,140200,4061475740,20550,20500,20550,20500,968
20240909,140100,4041585540,20500,20500,20500,20500,150
20240909,140000,4038510540,20550,20550,20550,20500,51
20240909,135900,4037464940,20500,20500,20500,20500,1
20240909,135800,4037444440,20500,20550,20550,20500,17
20240909,135700,4037095590,20550,20550,20550,20550,500
20240909,135600,4026820590,20500,20550,20550,20500,564
20240909,135500,4015242390,20550,20550,20550,20550,105
20240909,135400,4013084640,20550,20550,20550,20550,0
20240909,135300,4013084640,20550,20550,20550,20550,257
20240909,135200,4007803290,20500,20500,20500,20500,5
20240909,135100,4007700790,20550,20550,20550,20550,622
20240909,135000,3994918690,20550,20500,20550,20500,88
20240909,134900,3993114640,20550,20500,20550,20500,1485
20240909,134800,3962671890,20450,20450,20450,20450,607
20240909,134700,3950258740,20450,20450,20500,20450,1325
20240909,134600,3923162440,20500,20500,20500,20500,0
20240909,134500,3923162440,20500,20500,20500,20500,30
20240909,134400,3922547440,20450,20450,20450,20450,43
20240909,134300,3921668090,20450,20450,20450,20450,50
20240909,134200,3920645590,20450,20500,20500,20450,122
20240909,134100,3918145090,20450,20500,20500,20450,282
20240909,134000,3912365590,20450,20450,20450,20450,195
20240909,133900,3908377840,20450,20500,20500,20450,27
20240909,133800,3907824590,20500,20450,20500,20400,20
20240909,133700,3907415390,20400,20500,20500,20400,101
20240909,133600,3905352390,20500,20400,20500,20400,32
20240909,133500,3904699390,20400,20450,20450,20400,2442
20240909,133400,3854868290,20450,20450,20450,20450,52
20240909,133300,3853804890,20500,20500,20500,20450,2846
20240909,133200,3795585940,20500,20450,20500,20450,664
20240909,133100,3781976040,20500,20450,20500,20450,648
20240909,133000,3768716040,20500,20450,20500,20450,8
20240909,132900,3768552090,20500,20500,20500,20500,3
20240909,132800,3768490590,20500,20500,20500,20500,10
20240909,132700,3768285590,20450,20450,20450,20450,314
20240909,132600,3761864290,20500,20500,20500,20500,81
20240909,132500,3760203790,20500,20500,20500,20500,102
20240909,132400,3758112790,20500,20500,20500,20500,10
20240909,132300,3757907790,20500,20500,20500,20500,172
20240909,132200,3754381790,20500,20500,20550,20500,322
20240909,132100,3747780740,20550,20500,20550,20500,369
20240909,132000,3740216190,20550,20500,20550,20500,182
20240909,131900,3736484640,20500,20500,20500,20500,5
20240909,131800,3736382140,20500,20500,20500,20450,651
20240909,131700,3723040640,20500,20500,20500,20500,453
20240909,131600,3713754140,20500,20550,20550,20500,564
20240909,131500,3702190040,20500,20500,20500,20500,187
20240909,131400,3698356540,20550,20550,20550,20550,72
20240909,131300,3696876940,20550,20500,20550,20500,14
20240909,131200,3696589440,20500,20500,20500,20500,1
20240909,131100,3696568940,20550,20500,20550,20500,251
20240909,131000,3691420940,20550,20500,20550,20450,551
20240909,130900,3680107640,20550,20500,20550,20500,197
20240909,130800,3676069090,20500,20500,20500,20500,99
20240909,130700,3674039590,20500,20500,20500,20500,30
20240909,130600,3673424590,20450,20450,20450,20450,20
20240909,130500,3673015590,20450,20500,20500,20450,98
20240909,130400,3671008490,20500,20500,20500,20500,2
20240909,130300,3670967490,20500,20500,20500,20500,372
20240909,130200,3663341490,20500,20550,20550,20500,893
20240909,130100,3645034940,20500,20550,20550,20500,13
20240909,130000,3644768040,20550,20550,20550,20550,40
20240909,125900,3643946040,20550,20500,20550,20500,25
20240909,125800,3643433490,20500,20500,20500,20500,259
20240909,125700,3638123990,20500,20500,20550,20450,1559
20240909,125600,3606168990,20550,20550,20550,20550,149
20240909,125500,3603107040,20500,20550,20550,20500,38
20240909,125400,3602326290,20550,20550,20550,20550,33
20240909,125300,3601648140,20500,20450,20500,20450,2145
20240909,125200,3557680040,20500,20500,20500,20450,725
20240909,125100,3542818040,20450,20500,20500,20450,162
20240909,125000,3539500940,20500,20500,20500,20450,133
20240909,124900,3536774490,20500,20450,20500,20450,363
20240909,124800,3529351090,20450,20450,20450,20450,0
20240909,124700,3529351090,20450,20450,20450,20400,113
20240909,124600,3527040490,20450,20450,20450,20450,421
20240909,124500,3518431040,20450,20450,20450,20450,232
20240909,124400,3513686640,20450,20450,20500,20450,126
20240909,124300,3511109890,20450,20450,20450,20450,1
20240909,124200,3511089440,20400,20500,20500,20400,65
20240909,124100,3509760840,20500,20500,20500,20500,19
20240909,124000,3509371340,20500,20500,20500,20500,70
20240909,123900,3507936340,20500,20500,20500,20500,383
20240909,123800,3500084840,20500,20400,20500,20400,129
20240909,123700,3497447940,20450,20500,20500,20450,922
20240909,123600,3478592740,20450,20450,20450,20450,399
20240909,123500,3470433190,20500,20500,20500,20500,21
20240909,123400,3470002690,20500,20500,20500,20500,88
20240909,123300,3468198690,20500,20450,20500,20400,110
20240909,123200,3465949190,20400,20400,20450,20400,814
20240909,123100,3449325590,20400,20450,20450,20400,128
20240909,123000,3446709940,20450,20450,20450,20450,1
20240909,122900,3446689490,20450,20450,20450,20450,115
20240909,122800,3444337740,20350,20350,20350,20350,123
20240909,122700,3441834690,20400,20400,20400,20400,981
20240909,122600,3421822290,20400,20400,20400,20400,1
20240909,122500,3421801890,20400,20500,20500,20350,348
20240909,122400,3414705690,20400,20400,20400,20400,1771
20240909,122300,3378577290,20400,20500,20500,20400,259
20240909,122200,3373275940,20450,20500,20500,20400,225
20240909,122100,3368674640,20500,20450,20500,20450,83
20240909,122000,3366973290,20500,20500,20500,20400,1647
20240909,121900,3333222490,20450,20400,20450,20400,4339
20240909,121800,3244601690,20400,20400,20400,20400,20
20240909,121700,3244193690,20400,20400,20400,20400,6
20240909,121600,3244071290,20350,20350,20350,20350,823
20240909,121500,3227323240,20400,20350,20400,20350,396
20240909,121400,3219264140,20350,20350,20350,20350,259
20240909,121300,3213993490,20350,20350,20350,20350,0
20240909,121200,3213993490,20350,20400,20400,20350,986
20240909,121100,3193888590,20400,20400,20400,20400,1
20240909,121000,3193868190,20400,20400,20400,20400,35
20240909,120900,3193154190,20350,20400,20400,20350,90
20240909,120800,3191320190,20400,20350,20400,20350,480
20240909,120700,3181538190,20350,20350,20350,20350,1
20240909,120600,3181517840,20400,20400,20400,20400,99
20240909,120500,3179498240,20400,20350,20400,20350,256
20240909,120400,3174288090,20350,20350,20350,20350,151
20240909,120300,3171215240,20350,20350,20350,20350,13
20240909,120200,3170950690,20400,20400,20400,20400,235
20240909,120100,3166156690,20400,20400,20400,20400,50
20240909,120000,3165136690,20400,20400,20400,20400,4
20240909,115900,3165055090,20400,20350,20400,20350,221
20240909,115800,3160556690,20350,20350,20400,20350,813
20240909,115700,3144012090,20350,20350,20350,20350,1419
20240909,115600,3115135440,20300,20300,20300,20300,40
20240909,115500,3114323440,20350,20350,20350,20350,2
20240909,115400,3114282740,20350,20350,20350,20350,0
20240909,115300,3114282740,20350,20350,20350,20350,1
20240909,115200,3114262390,20300,20300,20300,20300,3
20240909,115100,3114201490,20300,20250,20300,20250,8
20240909,115000,3114039240,20300,20300,20300,20300,800
20240909,114900,3097799240,20300,20300,20300,20300,951
20240909,114800,3078493940,20350,20250,20350,20250,878
20240909,114700,3060679090,20250,20250,20250,20250,85
20240909,114600,3058957840,20200,20300,20300,20200,218
20240909,114500,3054540990,20300,20200,20300,20200,314
20240909,114400,3048186340,20200,20250,20250,20200,1217
20240909,114300,3023597890,20250,20250,20250,20250,2
20240909,114200,3023557390,20200,20200,20250,20200,350
20240909,114100,3016485390,20250,20250,20250,20200,216
20240909,114000,3012121390,20250,20300,20300,20250,2473
20240909,113900,2961974740,20300,20350,20350,20300,6
20240909,113800,2961852890,20350,20350,20350,20350,0
20240909,113700,2961852890,20350,20350,20350,20350,5
20240909,113600,2961751140,20350,20350,20350,20350,8
20240909,113500,2961588340,20300,20350,20350,20300,11
20240909,113400,2961364990,20350,20300,20350,20300,2
20240909,113300,2961324340,20300,20300,20300,20300,43
20240909,113200,2960451440,20300,20300,20300,20300,126
20240909,113100,2957893640,20350,20350,20350,20350,68
20240909,113000,2956509840,20350,20350,20350,20350,21
20240909,112900,2956082490,20350,20350,20350,20350,683
20240909,112800,2942183440,20400,20400,20400,20400,193
20240909,112700,2938246240,20400,20350,20400,20350,3
20240909,112600,2938185090,20350,20350,20350,20350,952
20240909,112500,2918811890,20350,20300,20350,20300,95
20240909,112400,2916882940,20300,20300,20300,20300,130
20240909,112300,2914243940,20300,20300,20300,20300,158
20240909,112200,2911036540,20300,20300,20300,20300,200
20240909,112100,2906976540,20300,20300,20300,20300,21
20240909,112000,2906550240,20350,20400,20400,20350,768
20240909,111900,2890910540,20400,20400,20400,20400,16
20240909,111800,2890584140,20400,20400,20400,20350,158
20240909,111700,2887368440,20400,20400,20400,20400,209
20240909,111600,2883104840,20400,20300,20400,20300,210
20240909,111500,2878840940,20300,20350,20350,20300,631
20240909,111400,2866000290,20350,20300,20350,20300,831
20240909,111300,2849106490,20300,20250,20300,20250,83
20240909,111200,2847422290,20300,20300,20300,20250,160
20240909,111100,2844179940,20250,20250,20250,20250,11
20240909,111000,2843957190,20250,20250,20250,20250,87
20240909,110900,2842195440,20250,20250,20250,20250,130
20240909,110800,2839562940,20250,20250,20250,20250,140
20240909,110700,2836727940,20250,20250,20250,20250,349
20240909,110600,2829660690,20250,20250,20250,20250,76
20240909,110500,2828121690,20250,20250,20250,20250,100
20240909,110400,2826096690,20250,20300,20300,20250,881
20240909,110300,2808254940,20300,20250,20300,20250,230
20240909,110200,2803596390,20300,20350,20350,20300,169
20240909,110100,2800165640,20350,20300,20350,20300,231
20240909,110000,2795475840,20300,20350,20350,20300,1518
20240909,105900,2764635390,20350,20350,20350,20350,210
20240909,105800,2760361890,20350,20350,20350,20350,2
20240909,105700,2760321190,20300,20300,20300,20300,50
20240909,105600,2759306190,20350,20350,20350,20350,38
20240909,105500,2758532890,20350,20300,20350,20300,140
20240909,105400,2755689390,20350,20350,20350,20350,9
20240909,105300,2755506240,20350,20350,20350,20350,192
20240909,105200,2751599040,20400,20350,20400,20350,428
20240909,105100,2742888640,20350,20350,20350,20300,720
20240909,105000,2728251640,20300,20350,20350,20300,1102
20240909,104900,2705850940,20350,20350,20350,20350,14
20240909,104800,2705566040,20350,20350,20350,20350,350
20240909,104700,2698443540,20350,20300,20350,20300,1573
20240909,104600,2666511590,20300,20300,20300,20300,29
20240909,104500,2665922890,20250,20250,20250,20200,128
20240909,104400,2663333390,20250,20250,20300,20250,2317
20240909,104300,2616368140,20200,20250,20250,20200,55
20240909,104200,2615256890,20250,20250,20250,20250,5
20240909,104100,2615155640,20200,20200,20200,20200,419
20240909,104000,2606691840,20200,20250,20250,20200,42
20240909,103900,2605841440,20250,20150,20250,20150,1519
20240909,103800,2575230590,20150,20250,20250,20150,1058
20240909,103700,2553859340,20200,20200,20250,20200,866
20240909,103600,2536361840,20200,20200,20200,20200,0
20240909,103500,2536361840,20200,20300,20300,20200,625
20240909,103400,2523713040,20250,20250,20250,20250,229
20240909,103300,2519075790,20250,20250,20250,20250,119
20240909,103200,2516666040,20250,20250,20250,20250,64
20240909,103100,2515370040,20300,20250,20300,20200,175
20240909,103000,2511826390,20250,20300,20300,20250,286
20240909,102900,2506034640,20250,20250,20250,20250,21
20240909,102800,2505609390,20300,20300,20300,20300,0
20240909,102700,2505609390,20300,20300,20300,20300,50
20240909,102600,2504594390,20200,20300,20300,20200,560
20240909,102500,2493262240,20200,20200,20200,20200,1
20240909,102400,2493242040,20200,20250,20250,20200,533
20240909,102300,2482473790,20300,20200,20300,20200,1322
20240909,102200,2455687390,20300,20250,20300,20250,49
20240909,102100,2454692740,20300,20250,20300,20200,37
20240909,102000,2453941990,20200,20200,20200,20200,0
20240909,101900,2453941990,20200,20300,20300,20150,494
20240909,101800,2443980190,20200,20200,20200,20200,634
20240909,101700,2431173390,20250,20300,20300,20250,49
20240909,101600,2430179940,20300,20200,20300,20200,499
20240909,101500,2420094490,20200,20250,20250,20200,7
20240909,101400,2419952840,20250,20250,20250,20200,54
20240909,101300,2418859840,20250,20300,20300,20200,603
20240909,101200,2406654340,20250,20300,20300,20250,42
20240909,101100,2405803240,20300,20200,20300,20200,159
20240909,101000,2402588490,20200,20150,20200,20150,109
20240909,100900,2400387240,20150,20250,20250,20150,210
20240909,100800,2396155340,20150,20250,20250,20150,389
20240909,100700,2388296890,20250,20300,20300,20250,355
20240909,100600,2381105890,20300,20250,20300,20250,220
20240909,100500,2376649340,20250,20200,20250,20150,1198
20240909,100400,2352458790,20100,20200,20200,20100,1355
20240909,100300,2325158190,20100,20100,20100,20100,50
20240909,100200,2324153190,20100,20100,20100,20100,8
20240909,100100,2323992390,20100,20050,20100,20050,19
20240909,100000,2323610940,20050,20100,20100,20050,1110
20240909,095900,2301354640,20100,20200,20200,20100,276
20240909,095800,2295805540,20100,20150,20150,20100,470
20240909,095700,2286352690,20150,20150,20150,20150,263
20240909,095600,2281053240,20150,20250,20250,20150,72
20240909,095500,2279601740,20200,20250,20250,20200,205
20240909,095400,2275452940,20250,20150,20250,20150,1636
20240909,095300,2242406490,20150,20100,20200,20050,764
20240909,095200,2227056290,20100,20100,20100,20100,398
20240909,095100,2219056490,20100,20100,20150,20100,628
20240909,095000,2206428040,20200,20200,20200,20100,1605
20240909,094900,2174070590,20200,20200,20200,20200,96
20240909,094800,2172131390,20200,20250,20300,20200,963
20240909,094700,2152617440,20300,20300,20300,20300,810
20240909,094600,2136174440,20250,20250,20250,20250,240
20240909,094500,2131314440,20300,20300,20300,20300,475
20240909,094400,2121671940,20300,20300,20350,20300,799
20240909,094300,2105452190,20300,20300,20350,20300,213
20240909,094200,2101119790,20300,20400,20400,20300,721
20240909,094100,2086441890,20400,20400,20400,20350,524
20240909,094000,2075758490,20400,20400,20400,20350,436
20240909,093900,2066870190,20400,20400,20450,20400,841
20240909,093800,2049711240,20400,20350,20400,20350,1730
20240909,093700,2014476740,20350,20400,20400,20350,667
20240909,093600,2000878190,20400,20400,20400,20350,676
20240909,093500,1987117890,20400,20300,20400,20300,2047
20240909,093400,1945460440,20350,20250,20350,20250,1620
20240909,093300,1912572240,20250,20250,20250,20250,401
20240909,093200,1904451990,20300,20200,20300,20200,1500
20240909,093100,1874075440,20250,20300,20300,20250,622
20240909,093000,1861462040,20350,20400,20400,20350,3498
20240909,092900,1790217190,20400,20300,20400,20250,1601
20240909,092800,1757645940,20300,20250,20300,20200,2882
20240909,092700,1699281790,20250,20100,20250,20100,4312
20240909,092600,1612301890,20100,20150,20200,20050,912
20240909,092500,1593927690,20150,20150,20200,20150,1480
20240909,092400,1564100090,20150,20050,20200,20050,1545
20240909,092300,1533028690,20050,19870,20050,19870,2449
20240909,092200,1484093000,19940,19870,19940,19850,635
20240909,092100,1471477900,19880,19940,19940,19880,1385
20240909,092000,1443901870,19950,20000,20000,19950,723
20240909,091900,1429454290,20000,19950,20050,19950,4441
20240909,091800,1340708020,19960,20050,20050,19960,861
20240909,091700,1323487740,20050,20050,20050,19990,3724
20240909,091600,1248961710,20050,19940,20050,19940,4274
20240909,091500,1163457130,19870,19900,19980,19850,1418
20240909,091400,1135223000,19810,19790,19900,19790,3453
20240909,091300,1066660330,19760,19780,19780,19760,1210
20240909,091200,1042726630,19710,19800,19800,19710,3505
20240909,091100,973585460,19800,19690,19840,19690,823
20240909,091000,957335130,19710,19760,19820,19690,3712
20240909,090900,883988730,19780,19640,19780,19640,2592
20240909,090800,832879650,19630,19570,19630,19540,2961
20240909,090700,774859740,19470,19490,19580,19450,3687
20240909,090600,703009480,19480,19490,19500,19460,1757
20240909,090500,668783470,19450,19560,19570,19450,8079
20240909,090400,511067380,19620,19640,19640,19560,583
20240909,090300,499641260,19640,19530,19680,19530,5129
20240909,090200,399319770,19540,19760,19760,19540,6500
20240909,090100,271786130,19760,19780,19790,19650,3064
20240909,090000,211393640,19620,19550,19800,19550,10646