KissMeData/089470/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,195600,1496117585,4340,4340,4340,4340,8738
20240909,195500,1496117585,4340,4340,4340,4340,0
20240909,195400,1496117585,4340,4340,4340,4340,0
20240909,195300,1496117585,4340,4340,4340,4340,0
20240909,195200,1496117585,4340,4340,4340,4340,0
20240909,195100,1496117585,4340,4340,4340,4340,0
20240909,195000,1496117585,4340,4340,4340,4340,0
20240909,194900,1496117585,4340,4340,4340,4340,0
20240909,194800,1496117585,4340,4340,4340,4340,0
20240909,194700,1496117585,4340,4340,4340,4340,0
20240909,194600,1496117585,4340,4340,4340,4340,0
20240909,194500,1496117585,4340,4340,4340,4340,0
20240909,194400,1496117585,4340,4340,4340,4340,0
20240909,194300,1496117585,4340,4340,4340,4340,0
20240909,194200,1496117585,4340,4340,4340,4340,0
20240909,194100,1496117585,4340,4340,4340,4340,0
20240909,194000,1496117585,4340,4340,4340,4340,0
20240909,193900,1496117585,4340,4340,4340,4340,0
20240909,193800,1496117585,4340,4340,4340,4340,0
20240909,193700,1496117585,4340,4340,4340,4340,0
20240909,193600,1496117585,4340,4340,4340,4340,0
20240909,193500,1496117585,4340,4340,4340,4340,0
20240909,193400,1496117585,4340,4340,4340,4340,0
20240909,193300,1496117585,4340,4340,4340,4340,0
20240909,193200,1496117585,4340,4340,4340,4340,0
20240909,193100,1496117585,4340,4340,4340,4340,0
20240909,193000,1496117585,4340,4340,4340,4340,0
20240909,192900,1496117585,4340,4340,4340,4340,0
20240909,192800,1496117585,4340,4340,4340,4340,0
20240909,192700,1496117585,4340,4340,4340,4340,0
20240909,192600,1496117585,4340,4340,4340,4340,8738
20240909,192500,1496117585,4340,4340,4340,4340,0
20240909,192400,1496117585,4340,4340,4340,4340,0
20240909,192300,1496117585,4340,4340,4340,4340,0
20240909,192200,1496117585,4340,4340,4340,4340,0
20240909,192100,1496117585,4340,4340,4340,4340,0
20240909,192000,1496117585,4340,4340,4340,4340,0
20240909,191900,1496117585,4340,4340,4340,4340,0
20240909,191800,1496117585,4340,4340,4340,4340,0
20240909,191700,1496117585,4340,4340,4340,4340,0
20240909,191600,1496117585,4340,4340,4340,4340,0
20240909,191500,1496117585,4340,4340,4340,4340,0
20240909,191400,1496117585,4340,4340,4340,4340,0
20240909,191300,1496117585,4340,4340,4340,4340,0
20240909,191200,1496117585,4340,4340,4340,4340,0
20240909,191100,1496117585,4340,4340,4340,4340,0
20240909,191000,1496117585,4340,4340,4340,4340,0
20240909,190900,1496117585,4340,4340,4340,4340,0
20240909,190800,1496117585,4340,4340,4340,4340,0
20240909,190700,1496117585,4340,4340,4340,4340,0
20240909,190600,1496117585,4340,4340,4340,4340,0
20240909,190500,1496117585,4340,4340,4340,4340,0
20240909,190400,1496117585,4340,4340,4340,4340,0
20240909,190300,1496117585,4340,4340,4340,4340,0
20240909,190200,1496117585,4340,4340,4340,4340,0
20240909,190100,1496117585,4340,4340,4340,4340,0
20240909,190000,1496117585,4340,4340,4340,4340,0
20240909,185900,1496117585,4340,4340,4340,4340,0
20240909,185800,1496117585,4340,4340,4340,4340,0
20240909,185700,1496117585,4340,4340,4340,4340,0
20240909,185600,1496117585,4340,4340,4340,4340,8738
20240909,185500,1496117585,4340,4340,4340,4340,0
20240909,185400,1496117585,4340,4340,4340,4340,0
20240909,185300,1496117585,4340,4340,4340,4340,0
20240909,185200,1496117585,4340,4340,4340,4340,0
20240909,185100,1496117585,4340,4340,4340,4340,0
20240909,185000,1496117585,4340,4340,4340,4340,0
20240909,184900,1496117585,4340,4340,4340,4340,0
20240909,184800,1496117585,4340,4340,4340,4340,0
20240909,184700,1496117585,4340,4340,4340,4340,0
20240909,184600,1496117585,4340,4340,4340,4340,0
20240909,184500,1496117585,4340,4340,4340,4340,0
20240909,184400,1496117585,4340,4340,4340,4340,0
20240909,184300,1496117585,4340,4340,4340,4340,0
20240909,184200,1496117585,4340,4340,4340,4340,0
20240909,184100,1496117585,4340,4340,4340,4340,0
20240909,184000,1496117585,4340,4340,4340,4340,0
20240909,183900,1496117585,4340,4340,4340,4340,0
20240909,183800,1496117585,4340,4340,4340,4340,0
20240909,183700,1496117585,4340,4340,4340,4340,0
20240909,183600,1496117585,4340,4340,4340,4340,0
20240909,183500,1496117585,4340,4340,4340,4340,0
20240909,183400,1496117585,4340,4340,4340,4340,0
20240909,183300,1496117585,4340,4340,4340,4340,0
20240909,183200,1496117585,4340,4340,4340,4340,0
20240909,183100,1496117585,4340,4340,4340,4340,0
20240909,183000,1496117585,4340,4340,4340,4340,0
20240909,182900,1496117585,4340,4340,4340,4340,0
20240909,182800,1496117585,4340,4340,4340,4340,0
20240909,182700,1496117585,4340,4340,4340,4340,0
20240909,182600,1496117585,4340,4340,4340,4340,8738
20240909,182500,1496117585,4340,4340,4340,4340,0
20240909,182400,1496117585,4340,4340,4340,4340,0
20240909,182300,1496117585,4340,4340,4340,4340,0
20240909,182200,1496117585,4340,4340,4340,4340,0
20240909,182100,1496117585,4340,4340,4340,4340,0
20240909,182000,1496117585,4340,4340,4340,4340,0
20240909,181900,1496117585,4340,4340,4340,4340,0
20240909,181800,1496117585,4340,4340,4340,4340,0
20240909,181700,1496117585,4340,4340,4340,4340,0
20240909,181600,1496117585,4340,4340,4340,4340,0
20240909,181500,1496117585,4340,4340,4340,4340,0
20240909,181400,1496117585,4340,4340,4340,4340,0
20240909,181300,1496117585,4340,4340,4340,4340,0
20240909,181200,1496117585,4340,4340,4340,4340,0
20240909,181100,1496117585,4340,4340,4340,4340,0
20240909,181000,1496117585,4340,4340,4340,4340,0
20240909,180900,1496117585,4340,4340,4340,4340,0
20240909,180800,1496117585,4340,4340,4340,4340,0
20240909,180700,1496117585,4340,4340,4340,4340,0
20240909,180600,1496117585,4340,4340,4340,4340,0
20240909,180500,1496117585,4340,4340,4340,4340,0
20240909,180400,1496117585,4340,4340,4340,4340,0
20240909,180300,1496117585,4340,4340,4340,4340,0
20240909,180200,1496117585,4340,4340,4340,4340,0
20240909,180100,1496117585,4340,4340,4340,4340,0
20240909,180000,1496117585,4340,4340,4340,4340,0
20240909,175900,1496117585,4340,4340,4340,4340,0
20240909,175800,1496117585,4340,4340,4340,4340,0
20240909,175700,1496117585,4340,4340,4340,4340,0
20240909,175600,1496117585,4340,4340,4340,4340,8738
20240909,175500,1496117585,4340,4340,4340,4340,0
20240909,175400,1496117585,4340,4340,4340,4340,0
20240909,175300,1496117585,4340,4340,4340,4340,0
20240909,175200,1496117585,4340,4340,4340,4340,0
20240909,175100,1496117585,4340,4340,4340,4340,0
20240909,175000,1496117585,4340,4340,4340,4340,0
20240909,174900,1496117585,4340,4340,4340,4340,0
20240909,174800,1496117585,4340,4340,4340,4340,0
20240909,174700,1496117585,4340,4340,4340,4340,0
20240909,174600,1496117585,4340,4340,4340,4340,0
20240909,174500,1496117585,4340,4340,4340,4340,0
20240909,174400,1496117585,4340,4340,4340,4340,0
20240909,174300,1496117585,4340,4340,4340,4340,0
20240909,174200,1496117585,4340,4340,4340,4340,0
20240909,174100,1496117585,4340,4340,4340,4340,0
20240909,174000,1496117585,4340,4340,4340,4340,0
20240909,173900,1496117585,4340,4340,4340,4340,0
20240909,173800,1496117585,4340,4340,4340,4340,0
20240909,173700,1496117585,4340,4340,4340,4340,0
20240909,173600,1496117585,4340,4340,4340,4340,0
20240909,173500,1496117585,4340,4340,4340,4340,0
20240909,173400,1496117585,4340,4340,4340,4340,0
20240909,173300,1496117585,4340,4340,4340,4340,0
20240909,173200,1496117585,4340,4340,4340,4340,0
20240909,173100,1496117585,4340,4340,4340,4340,0
20240909,173000,1496117585,4340,4340,4340,4340,0
20240909,172900,1496117585,4340,4340,4340,4340,0
20240909,172800,1496117585,4340,4340,4340,4340,0
20240909,172700,1496117585,4340,4340,4340,4340,0
20240909,172600,1496117585,4340,4340,4340,4340,8738
20240909,172500,1496117585,4340,4340,4340,4340,0
20240909,172400,1496117585,4340,4340,4340,4340,0
20240909,172300,1496117585,4340,4340,4340,4340,0
20240909,172200,1496117585,4340,4340,4340,4340,0
20240909,172100,1496117585,4340,4340,4340,4340,0
20240909,172000,1496117585,4340,4340,4340,4340,0
20240909,171900,1496117585,4340,4340,4340,4340,0
20240909,171800,1496117585,4340,4340,4340,4340,0
20240909,171700,1496117585,4340,4340,4340,4340,0
20240909,171600,1496117585,4340,4340,4340,4340,0
20240909,171500,1496117585,4340,4340,4340,4340,0
20240909,171400,1496117585,4340,4340,4340,4340,0
20240909,171300,1496117585,4340,4340,4340,4340,0
20240909,171200,1496117585,4340,4340,4340,4340,0
20240909,171100,1496117585,4340,4340,4340,4340,0
20240909,171000,1496117585,4340,4340,4340,4340,0
20240909,170900,1496117585,4340,4340,4340,4340,0
20240909,170800,1496117585,4340,4340,4340,4340,0
20240909,170700,1496117585,4340,4340,4340,4340,0
20240909,170600,1496117585,4340,4340,4340,4340,0
20240909,170500,1496117585,4340,4340,4340,4340,0
20240909,170400,1496117585,4340,4340,4340,4340,0
20240909,170300,1496117585,4340,4340,4340,4340,0
20240909,170200,1496117585,4340,4340,4340,4340,0
20240909,170100,1496117585,4340,4340,4340,4340,0
20240909,170000,1496117585,4340,4340,4340,4340,0
20240909,165900,1496117585,4340,4340,4340,4340,0
20240909,165800,1496117585,4340,4340,4340,4340,0
20240909,165700,1496117585,4340,4340,4340,4340,0
20240909,165600,1496117585,4340,4340,4340,4340,8738
20240909,165500,1496117585,4340,4340,4340,4340,0
20240909,165400,1496117585,4340,4340,4340,4340,0
20240909,165300,1496117585,4340,4340,4340,4340,0
20240909,165200,1496117585,4340,4340,4340,4340,0
20240909,165100,1496117585,4340,4340,4340,4340,0
20240909,165000,1496117585,4340,4340,4340,4340,0
20240909,164900,1496117585,4340,4340,4340,4340,0
20240909,164800,1496117585,4340,4340,4340,4340,0
20240909,164700,1496117585,4340,4340,4340,4340,0
20240909,164600,1496117585,4340,4340,4340,4340,0
20240909,164500,1496117585,4340,4340,4340,4340,0
20240909,164400,1496117585,4340,4340,4340,4340,0
20240909,164300,1496117585,4340,4340,4340,4340,0
20240909,164200,1496117585,4340,4340,4340,4340,0
20240909,164100,1496117585,4340,4340,4340,4340,0
20240909,164000,1496117585,4340,4340,4340,4340,0
20240909,163900,1496117585,4340,4340,4340,4340,0
20240909,163800,1496117585,4340,4340,4340,4340,0
20240909,163700,1496117585,4340,4340,4340,4340,0
20240909,163600,1496117585,4340,4340,4340,4340,0
20240909,163500,1496117585,4340,4340,4340,4340,0
20240909,163400,1496117585,4340,4340,4340,4340,0
20240909,163300,1496117585,4340,4340,4340,4340,0
20240909,163200,1496117585,4340,4340,4340,4340,0
20240909,163100,1496117585,4340,4340,4340,4340,0
20240909,163000,1496117585,4340,4340,4340,4340,0
20240909,162900,1496117585,4340,4340,4340,4340,0
20240909,162800,1496117585,4340,4340,4340,4340,0
20240909,162700,1496117585,4340,4340,4340,4340,0
20240909,162600,1496117585,4340,4340,4340,4340,8738
20240909,162500,1496117585,4340,4340,4340,4340,0
20240909,162400,1496117585,4340,4340,4340,4340,0
20240909,162300,1496117585,4340,4340,4340,4340,0
20240909,162200,1496117585,4340,4340,4340,4340,0
20240909,162100,1496117585,4340,4340,4340,4340,0
20240909,162000,1496117585,4340,4340,4340,4340,0
20240909,161900,1496117585,4340,4340,4340,4340,0
20240909,161800,1496117585,4340,4340,4340,4340,0
20240909,161700,1496117585,4340,4340,4340,4340,0
20240909,161600,1496117585,4340,4340,4340,4340,0
20240909,161500,1496117585,4340,4340,4340,4340,0
20240909,161400,1496117585,4340,4340,4340,4340,0
20240909,161300,1496117585,4340,4340,4340,4340,0
20240909,161200,1496117585,4340,4340,4340,4340,0
20240909,161100,1496117585,4340,4340,4340,4340,0
20240909,161000,1496117585,4340,4340,4340,4340,0
20240909,160900,1496117585,4340,4340,4340,4340,0
20240909,160800,1496117585,4340,4340,4340,4340,0
20240909,160700,1496117585,4340,4340,4340,4340,0
20240909,160600,1496117585,4340,4340,4340,4340,0
20240909,160500,1496117585,4340,4340,4340,4340,0
20240909,160400,1496117585,4340,4340,4340,4340,0
20240909,160300,1496117585,4340,4340,4340,4340,0
20240909,160200,1496117585,4340,4340,4340,4340,0
20240909,160100,1496117585,4340,4340,4340,4340,0
20240909,160000,1496117585,4340,4340,4340,4340,0
20240909,155900,1496117585,4340,4340,4340,4340,0
20240909,155800,1496117585,4340,4340,4340,4340,0
20240909,155700,1496117585,4340,4340,4340,4340,0
20240909,155600,1496117585,4340,4340,4340,4340,8738
20240909,155500,1496117585,4340,4340,4340,4340,0
20240909,155400,1496117585,4340,4340,4340,4340,0
20240909,155300,1496117585,4340,4340,4340,4340,0
20240909,155200,1496117585,4340,4340,4340,4340,0
20240909,155100,1496117585,4340,4340,4340,4340,0
20240909,155000,1496117585,4340,4340,4340,4340,0
20240909,154900,1496117585,4340,4340,4340,4340,0
20240909,154800,1496117585,4340,4340,4340,4340,0
20240909,154700,1496117585,4340,4340,4340,4340,0
20240909,154600,1496117585,4340,4340,4340,4340,0
20240909,154500,1496117585,4340,4340,4340,4340,0
20240909,154400,1496117585,4340,4340,4340,4340,0
20240909,154300,1496117585,4340,4340,4340,4340,0
20240909,154200,1496117585,4340,4340,4340,4340,0
20240909,154100,1496117585,4340,4340,4340,4340,0
20240909,154000,1496117585,4340,4340,4340,4340,0
20240909,153900,1496117585,4340,4340,4340,4340,0
20240909,153800,1496117585,4340,4340,4340,4340,0
20240909,153700,1496117585,4340,4340,4340,4340,0
20240909,153600,1496117585,4340,4340,4340,4340,0
20240909,153500,1496117585,4340,4340,4340,4340,0
20240909,153400,1496117585,4340,4340,4340,4340,0
20240909,153300,1496117585,4340,4340,4340,4340,0
20240909,153200,1496117585,4340,4340,4340,4340,0
20240909,153100,1496117585,4340,4340,4340,4340,0
20240909,153000,1496117585,4340,4340,4340,4340,8738
20240909,152900,1458194665,4350,4350,4350,4350,0
20240909,152800,1458194665,4350,4350,4350,4350,0
20240909,152700,1458194665,4350,4350,4350,4350,0
20240909,152600,1458194665,4350,4350,4350,4350,0
20240909,152500,1458194665,4350,4350,4350,4350,0
20240909,152400,1458194665,4350,4350,4350,4350,0
20240909,152300,1458194665,4350,4350,4350,4350,0
20240909,152200,1458194665,4350,4350,4350,4350,0
20240909,152100,1458194665,4350,4350,4350,4350,0
20240909,152000,1458194665,4350,4350,4350,4350,0
20240909,151900,1458194665,4350,4350,4350,4350,380
20240909,151800,1456541665,4350,4350,4350,4340,852
20240909,151700,1452842615,4345,4345,4345,4345,0
20240909,151600,1452842615,4345,4350,4350,4345,1461
20240909,151500,1446493445,4345,4350,4350,4345,252
20240909,151400,1445397300,4350,4350,4355,4350,570
20240909,151300,1442917795,4350,4350,4350,4345,482
20240909,151200,1440821920,4355,4355,4355,4355,5
20240909,151100,1440800145,4350,4350,4355,4345,213
20240909,151000,1439873595,4350,4345,4355,4340,404
20240909,150900,1438117400,4345,4350,4350,4345,469
20240909,150800,1436079255,4345,4345,4345,4345,0
20240909,150700,1436079255,4345,4350,4350,4345,537
20240909,150600,1433744595,4340,4350,4350,4340,722
20240909,150500,1430610380,4350,4360,4360,4350,919
20240909,150400,1426612560,4360,4345,4360,4345,593
20240909,150300,1424034215,4340,4355,4355,4340,2359
20240909,150200,1413792905,4350,4360,4360,4345,636
20240909,150100,1411025015,4365,4365,4365,4365,7
20240909,150000,1410994460,4360,4335,4370,4335,229
20240909,145900,1409997750,4355,4350,4355,4335,4257
20240909,145800,1391514940,4350,4365,4370,4350,4508
20240909,145700,1371871550,4365,4370,4370,4365,1206
20240909,145600,1366601360,4370,4370,4370,4365,135
20240909,145500,1366011415,4370,4370,4370,4370,570
20240909,145400,1363520515,4365,4370,4370,4365,102
20240909,145300,1363074780,4370,4370,4370,4370,1
20240909,145200,1363070410,4370,4370,4370,4370,34
20240909,145100,1362921830,4365,4370,4370,4365,410
20240909,145000,1361131675,4365,4365,4365,4360,1542
20240909,144900,1354405345,4360,4375,4375,4360,3601
20240909,144800,1338683990,4380,4380,4385,4380,789
20240909,144700,1335227420,4380,4385,4385,4380,1001
20240909,144600,1330842235,4390,4385,4390,4385,337
20240909,144500,1329363720,4385,4395,4395,4385,1196
20240909,144400,1324115280,4395,4390,4395,4390,262
20240909,144300,1322964350,4400,4400,4400,4400,150
20240909,144200,1322304350,4395,4395,4395,4395,100
20240909,144100,1321864850,4390,4395,4395,4390,302
20240909,144000,1320538915,4395,4385,4395,4385,4747
20240909,143900,1299678860,4385,4380,4385,4380,156
20240909,143800,1298994805,4385,4395,4395,4385,3611
20240909,143700,1283159070,4395,4395,4395,4395,0
20240909,143600,1283159070,4395,4380,4395,4380,5
20240909,143500,1283137110,4380,4380,4380,4380,6
20240909,143400,1283110830,4390,4385,4390,4385,349
20240909,143300,1281579715,4385,4390,4390,4385,574
20240909,143200,1279061455,4380,4385,4385,4380,162
20240909,143100,1278351090,4385,4385,4385,4385,150
20240909,143000,1277693340,4385,4385,4385,4385,0
20240909,142900,1277693340,4385,4380,4385,4380,151
20240909,142800,1277031210,4385,4385,4385,4385,9
20240909,142700,1276991745,4385,4380,4385,4380,230
20240909,142600,1275983750,4380,4380,4380,4380,129
20240909,142500,1275418730,4370,4370,4370,4370,0
20240909,142400,1275418730,4370,4370,4370,4370,0
20240909,142300,1275418730,4370,4370,4370,4370,1
20240909,142200,1275414360,4370,4370,4375,4370,1001
20240909,142100,1271039240,4375,4375,4375,4375,289
20240909,142000,1269774865,4370,4375,4375,4370,482
20240909,141900,1267667760,4380,4385,4385,4380,1000
20240909,141800,1263287735,4385,4390,4390,4385,180
20240909,141700,1262498390,4390,4385,4390,4380,159
20240909,141600,1261800405,4385,4385,4390,4385,162
20240909,141500,1261089865,4385,4385,4385,4385,294
20240909,141400,1259800675,4390,4390,4390,4385,301
20240909,141300,1258479310,4390,4390,4390,4390,1
20240909,141200,1258474920,4390,4390,4390,4390,150
20240909,141100,1257816420,4385,4385,4385,4385,350
20240909,141000,1256281670,4390,4390,4390,4390,150
20240909,140900,1255623170,4385,4380,4385,4380,12
20240909,140800,1255570555,4385,4385,4385,4385,150
20240909,140700,1254912805,4385,4385,4385,4385,150
20240909,140600,1254255055,4380,4385,4390,4380,676
20240909,140500,1251291150,4390,4380,4390,4380,153
20240909,140400,1250619490,4385,4385,4385,4385,150
20240909,140300,1249961740,4380,4380,4380,4380,408
20240909,140200,1248174700,4380,4380,4380,4380,626
20240909,140100,1245432820,4380,4380,4380,4380,386
20240909,140000,1243742140,4385,4385,4385,4385,155
20240909,135900,1243062465,4380,4380,4380,4380,308
20240909,135800,1241713425,4380,4375,4380,4375,494
20240909,135700,1239552170,4375,4380,4380,4375,443
20240909,135600,1237613235,4380,4375,4385,4375,39
20240909,135500,1237442410,4380,4380,4380,4380,161
20240909,135400,1236737230,4375,4375,4375,4375,627
20240909,135300,1233994105,4365,4375,4375,4360,1046
20240909,135200,1229424680,4380,4380,4380,4380,370
20240909,135100,1227804080,4375,4380,4380,4375,487
20240909,135000,1225671145,4380,4385,4385,4380,845
20240909,134900,1221968325,4385,4385,4385,4385,10
20240909,134800,1221924475,4385,4380,4385,4380,250
20240909,134700,1220828725,4375,4375,4380,4375,175
20240909,134600,1220062350,4385,4380,4385,4375,62
20240909,134500,1219790825,4385,4380,4385,4380,565
20240909,134400,1217313960,4380,4380,4380,4380,751
20240909,134300,1214024580,4380,4375,4385,4375,783
20240909,134200,1210595310,4365,4360,4365,4360,1899
20240909,134100,1202308580,4360,4370,4370,4350,3582
20240909,134000,1186694140,4370,4375,4380,4370,998
20240909,133900,1182330880,4375,4380,4380,4375,932
20240909,133800,1178250035,4385,4380,4385,4380,151
20240909,133700,1177587905,4385,4390,4390,4385,511
20240909,133600,1175346320,4390,4390,4390,4390,0
20240909,133500,1175346320,4390,4390,4390,4390,150
20240909,133400,1174687820,4385,4395,4395,4385,523
20240909,133300,1172394345,4395,4390,4395,4390,286
20240909,133200,1171138055,4390,4390,4390,4390,1
20240909,133100,1171133665,4395,4395,4395,4395,158
20240909,133000,1170439255,4395,4390,4395,4390,275
20240909,132900,1169231955,4385,4385,4385,4385,52
20240909,132800,1169003935,4395,4390,4395,4390,1151
20240909,132700,1163950295,4395,4400,4400,4395,1579
20240909,132600,1157007765,4400,4395,4400,4395,711
20240909,132500,1153879370,4395,4405,4405,4395,193
20240909,132400,1153029635,4400,4400,4400,4400,26
20240909,132300,1152915235,4405,4400,4405,4400,151
20240909,132200,1152250085,4405,4405,4405,4390,1658
20240909,132100,1144959185,4405,4405,4405,4405,190
20240909,132000,1144122235,4400,4390,4405,4390,1157
20240909,131900,1139031350,4390,4390,4430,4390,12519
20240909,131800,1083878540,4385,4380,4385,4380,1379
20240909,131700,1077832895,4380,4380,4380,4380,0
20240909,131600,1077832895,4380,4380,4380,4375,557
20240909,131500,1075393240,4385,4385,4385,4385,4
20240909,131400,1075375700,4385,4380,4385,4380,180
20240909,131300,1074586550,4375,4375,4375,4375,54
20240909,131200,1074350300,4375,4375,4375,4375,0
20240909,131100,1074350300,4375,4385,4385,4375,164
20240909,131000,1073631300,4380,4370,4380,4370,222
20240909,130900,1072658950,4375,4370,4375,4370,519
20240909,130800,1070389535,4370,4380,4380,4370,605
20240909,130700,1067742130,4375,4380,4380,4375,252
20240909,130600,1066638860,4380,4380,4380,4380,275
20240909,130500,1065434360,4380,4380,4380,4375,217
20240909,130400,1064484905,4375,4380,4380,4375,1000
20240909,130300,1060108585,4380,4380,4380,4380,399
20240909,130200,1058360965,4375,4375,4375,4370,345
20240909,130100,1056851615,4375,4380,4380,4375,162
20240909,130000,1056142065,4380,4380,4380,4380,0
20240909,125900,1056142065,4380,4375,4380,4375,151
20240909,125800,1055480690,4375,4380,4380,4375,151
20240909,125700,1054819315,4380,4385,4385,4380,112
20240909,125600,1054328745,4380,4375,4380,4375,234
20240909,125500,1053303830,4380,4380,4380,4380,0
20240909,125400,1053303830,4380,4380,4380,4380,150
20240909,125300,1052646830,4375,4375,4375,4375,65
20240909,125200,1052362455,4375,4375,4375,4370,621
20240909,125100,1049645585,4380,4380,4380,4380,568
20240909,125000,1047157745,4380,4380,4380,4380,261
20240909,124900,1046014565,4380,4385,4385,4380,152
20240909,124800,1045348050,4380,4380,4380,4380,20
20240909,124700,1045260450,4385,4380,4385,4380,551
20240909,124600,1042846170,4380,4380,4385,4380,1933
20240909,124500,1034370580,4380,4380,4380,4380,0
20240909,124400,1034370580,4380,4375,4380,4375,181
20240909,124300,1033577955,4375,4375,4375,4375,1
20240909,124200,1033573580,4380,4380,4380,4380,150
20240909,124100,1032916580,4380,4380,4380,4380,250
20240909,124000,1031821580,4375,4375,4375,4375,30
20240909,123900,1031690330,4380,4375,4380,4375,160
20240909,123800,1030989580,4375,4375,4375,4375,31
20240909,123700,1030853955,4380,4375,4380,4375,151
20240909,123600,1030192580,4380,4385,4385,4380,2180
20240909,123500,1020643120,4390,4385,4390,4385,153
20240909,123400,1019971465,4390,4390,4390,4385,258
20240909,123300,1018838850,4390,4390,4390,4390,11
20240909,123200,1018790560,4390,4385,4390,4380,268
20240909,123100,1017614285,4385,4385,4385,4385,1028
20240909,123000,1013106505,4395,4390,4395,4390,278
20240909,122900,1011885910,4395,4390,4395,4390,186
20240909,122800,1011069365,4390,4385,4390,4385,188
20240909,122700,1010244975,4390,4385,4390,4385,152
20240909,122600,1009578335,4385,4385,4385,4385,418
20240909,122500,1007745405,4390,4385,4390,4380,781
20240909,122400,1004317980,4385,4385,4385,4385,651
20240909,122300,1001463345,4390,4385,4390,4380,1268
20240909,122200,995904285,4385,4380,4385,4380,354
20240909,122100,994352505,4375,4380,4380,4375,250
20240909,122000,993257510,4380,4375,4380,4375,622
20240909,121900,990533460,4375,4380,4380,4375,158
20240909,121800,989841460,4380,4380,4380,4380,175
20240909,121700,989074960,4380,4370,4390,4370,2959
20240909,121600,976106930,4370,4360,4370,4360,129
20240909,121500,975543230,4355,4355,4355,4355,233
20240909,121400,974528515,4355,4355,4355,4355,173
20240909,121300,973775100,4355,4350,4355,4350,183
20240909,121200,972978300,4345,4345,4345,4345,0
20240909,121100,972978300,4345,4345,4345,4345,0
20240909,121000,972978300,4345,4345,4365,4345,248
20240909,120900,971898470,4355,4335,4355,4335,3015
20240909,120800,958771090,4335,4335,4335,4335,152
20240909,120700,958112170,4330,4325,4330,4325,61
20240909,120600,957848045,4320,4320,4320,4320,17
20240909,120500,957774605,4330,4325,4330,4325,150
20240909,120400,957125495,4325,4325,4325,4325,23
20240909,120300,957026020,4325,4330,4330,4325,315
20240909,120200,955662570,4330,4330,4330,4330,194
20240909,120100,954822550,4325,4325,4325,4325,30
20240909,120000,954692800,4330,4330,4330,4330,50
20240909,115900,954476300,4325,4325,4325,4325,1
20240909,115800,954471975,4325,4320,4325,4320,9
20240909,115700,954433060,4325,4325,4325,4325,26
20240909,115600,954320610,4330,4330,4330,4330,55
20240909,115500,954082460,4325,4325,4325,4325,33
20240909,115400,953939735,4330,4330,4330,4330,50
20240909,115300,953723235,4330,4330,4330,4330,0
20240909,115200,953723235,4330,4325,4330,4325,51
20240909,115100,953502410,4330,4330,4330,4330,50
20240909,115000,953285910,4325,4325,4325,4325,0
20240909,114900,953285910,4325,4325,4330,4325,81
20240909,114800,952935335,4330,4330,4330,4330,20
20240909,114700,952848735,4330,4330,4330,4330,50
20240909,114600,952632235,4325,4325,4325,4325,2
20240909,114500,952623585,4320,4320,4320,4320,99
20240909,114400,952195905,4330,4320,4330,4320,69
20240909,114300,951897810,4315,4330,4335,4315,51
20240909,114200,951677455,4335,4335,4335,4335,60
20240909,114100,951417355,4335,4330,4335,4330,106
20240909,114000,950958280,4330,4325,4330,4325,51
20240909,113900,950737455,4330,4330,4330,4330,0
20240909,113800,950737455,4330,4330,4330,4330,50
20240909,113700,950520955,4330,4315,4330,4315,1344
20240909,113600,944721180,4315,4305,4315,4305,4
20240909,113500,944703930,4305,4305,4305,4305,1000
20240909,113400,940398930,4300,4300,4300,4300,1
20240909,113300,940394630,4315,4300,4315,4300,1066
20240909,113200,935802450,4295,4295,4295,4295,25
20240909,113100,935695075,4300,4300,4300,4295,89
20240909,113000,935312550,4290,4290,4290,4290,1
20240909,112900,935308260,4285,4285,4285,4285,0
20240909,112800,935308260,4285,4285,4285,4285,0
20240909,112700,935308260,4285,4295,4295,4285,408
20240909,112600,933557690,4290,4290,4290,4290,0
20240909,112500,933557690,4290,4290,4290,4290,328
20240909,112400,932150570,4295,4300,4300,4290,3560
20240909,112300,916862725,4295,4295,4295,4295,3
20240909,112200,916849840,4285,4285,4285,4285,431
20240909,112100,915003005,4275,4300,4300,4275,6233
20240909,112000,888326375,4295,4295,4295,4295,0
20240909,111900,888326375,4295,4300,4305,4290,2416
20240909,111800,877949530,4300,4300,4300,4300,61
20240909,111700,877687230,4295,4295,4295,4295,0
20240909,111600,877687230,4295,4300,4300,4295,480
20240909,111500,875623235,4295,4310,4310,4290,4627
20240909,111400,855744130,4315,4315,4315,4315,50
20240909,111300,855528380,4310,4310,4310,4310,88
20240909,111200,855149100,4310,4320,4320,4310,680
20240909,111100,852214535,4315,4315,4315,4315,7
20240909,111000,852184330,4315,4305,4315,4305,354
20240909,110900,850658800,4315,4305,4315,4305,1274
20240909,110800,845162220,4315,4310,4315,4310,550
20240909,110700,842791470,4300,4300,4300,4300,201
20240909,110600,841927170,4295,4310,4310,4295,1790
20240909,110500,834219425,4320,4315,4320,4315,50
20240909,110400,834003635,4315,4320,4320,4315,567
20240909,110300,831556645,4320,4320,4325,4320,362
20240909,110200,829992555,4320,4320,4320,4320,34
20240909,110100,829845675,4320,4315,4320,4315,195
20240909,110000,829003880,4315,4320,4320,4315,355
20240909,105900,827470850,4315,4310,4315,4310,202
20240909,105800,826599735,4310,4305,4310,4295,2117
20240909,105700,817482250,4305,4310,4315,4305,320
20240909,105600,816103220,4310,4300,4310,4300,82
20240909,105500,815750600,4300,4300,4315,4300,2585
20240909,105400,804614980,4300,4290,4300,4290,1044
20240909,105300,800126390,4300,4300,4300,4300,7
20240909,105200,800096290,4300,4285,4300,4285,958
20240909,105100,795991200,4280,4295,4295,4280,3280
20240909,105000,781946695,4295,4295,4295,4295,327
20240909,104900,780542230,4295,4295,4305,4295,1145
20240909,104800,775618150,4295,4295,4295,4280,3987
20240909,104700,758514040,4305,4300,4305,4300,259
20240909,104600,757399245,4300,4310,4310,4295,6947
20240909,104500,727544190,4305,4310,4310,4305,268
20240909,104400,726390390,4315,4310,4315,4310,101
20240909,104300,725955075,4305,4305,4305,4305,103
20240909,104200,725511660,4310,4300,4310,4300,247
20240909,104100,724447690,4300,4305,4305,4300,969
20240909,104000,720278585,4300,4310,4310,4300,3623
20240909,103900,704692615,4310,4315,4315,4310,69
20240909,103800,704395170,4315,4315,4315,4315,50
20240909,103700,704179420,4310,4310,4310,4310,54
20240909,103600,703946680,4310,4310,4310,4305,291
20240909,103500,702693065,4320,4320,4320,4320,50
20240909,103400,702477065,4315,4315,4315,4315,89
20240909,103300,702093030,4305,4295,4305,4290,622
20240909,103200,699415945,4300,4315,4315,4300,502
20240909,103100,697255615,4315,4315,4315,4310,580
20240909,103000,694755495,4315,4320,4320,4315,94
20240909,102900,694349635,4315,4315,4315,4315,267
20240909,102800,693197530,4325,4325,4325,4325,50
20240909,102700,692981280,4325,4315,4325,4315,130
20240909,102600,692420315,4325,4325,4325,4325,50
20240909,102500,692204065,4320,4315,4320,4315,3
20240909,102400,692191110,4310,4320,4320,4310,144
20240909,102300,691569340,4320,4320,4320,4320,69
20240909,102200,691271260,4315,4310,4315,4310,758
20240909,102100,688003345,4310,4310,4315,4310,166
20240909,102000,687287635,4310,4310,4310,4310,32
20240909,101900,687149715,4320,4320,4320,4310,858
20240909,101800,683446480,4315,4320,4320,4315,96
20240909,101700,683031990,4315,4315,4315,4315,0
20240909,101600,683031990,4315,4320,4320,4315,60
20240909,101500,682772910,4320,4320,4320,4320,15
20240909,101400,682708110,4315,4315,4315,4315,18
20240909,101300,682630440,4315,4310,4315,4310,68
20240909,101200,682337350,4310,4320,4325,4310,214
20240909,101100,681413370,4320,4320,4320,4310,7
20240909,101000,681383140,4310,4295,4310,4295,556
20240909,100900,678987160,4300,4305,4305,4300,583
20240909,100800,676479385,4310,4315,4315,4305,227
20240909,100700,675501060,4310,4315,4315,4310,100
20240909,100600,675070055,4320,4320,4320,4315,721
20240909,100500,671956945,4320,4320,4330,4320,40
20240909,100400,671784135,4315,4315,4315,4315,65
20240909,100300,671503660,4315,4285,4315,4285,72
20240909,100200,671194810,4285,4285,4285,4285,11
20240909,100100,671147675,4280,4290,4295,4280,2197
20240909,100000,661729035,4300,4305,4310,4290,3759
20240909,095900,645570750,4310,4305,4310,4305,119
20240909,095800,645058205,4305,4300,4305,4300,202
20240909,095700,644189350,4295,4300,4310,4275,6881
20240909,095600,614651010,4300,4315,4315,4300,903
20240909,095500,610761260,4320,4310,4325,4310,914
20240909,095400,606818275,4310,4315,4315,4310,1055
20240909,095300,602269435,4315,4330,4330,4315,3667
20240909,095200,586421960,4335,4335,4340,4335,409
20240909,095100,584648925,4335,4335,4335,4325,1583
20240909,095000,577791315,4330,4350,4355,4330,2739
20240909,094900,565914520,4350,4350,4350,4345,1649
20240909,094800,558742675,4345,4345,4345,4335,3369
20240909,094700,544121625,4350,4350,4355,4350,113
20240909,094600,543629825,4350,4350,4355,4350,89
20240909,094500,543242650,4355,4360,4365,4345,3189
20240909,094400,529364670,4350,4355,4360,4350,821
20240909,094300,525792015,4360,4370,4370,4355,4365
20240909,094200,506738550,4375,4370,4375,4370,120
20240909,094100,506213850,4370,4375,4375,4370,168
20240909,094000,505479675,4375,4365,4375,4365,252
20240909,093900,504378705,4365,4370,4375,4365,279
20240909,093800,503159975,4375,4375,4375,4375,53
20240909,093700,502928100,4370,4375,4375,4370,23
20240909,093600,502827540,4375,4375,4375,4370,347
20240909,093500,501310215,4375,4370,4375,4360,117
20240909,093400,500798910,4365,4365,4375,4365,1322
20240909,093300,495027450,4365,4390,4395,4365,2644
20240909,093200,483457325,4395,4375,4395,4375,1953
20240909,093100,474888880,4385,4375,4385,4370,3542
20240909,093000,459365575,4360,4370,4370,4360,1332
20240909,092900,453550405,4365,4370,4370,4365,918
20240909,092800,449541345,4370,4380,4380,4370,590
20240909,092700,446961625,4380,4360,4380,4360,1102
20240909,092600,442147925,4365,4375,4375,4365,1945
20240909,092500,433652165,4375,4380,4380,4365,1756
20240909,092400,425968340,4380,4335,4390,4335,11796
20240909,092300,374460630,4340,4340,4340,4340,180
20240909,092200,373679430,4340,4335,4340,4335,1053
20240909,092100,369114170,4345,4335,4345,4335,191
20240909,092000,368284875,4345,4320,4345,4315,1085
20240909,091900,363586480,4320,4305,4325,4305,1473
20240909,091800,357218860,4305,4310,4320,4305,1437
20240909,091700,351026100,4315,4310,4315,4310,703
20240909,091600,347995170,4305,4305,4305,4295,2303
20240909,091500,338081910,4290,4285,4290,4285,133
20240909,091400,337511940,4300,4285,4300,4285,4052
20240909,091300,320127470,4285,4270,4285,4265,2804
20240909,091200,308143790,4260,4255,4270,4255,235
20240909,091100,307141955,4270,4275,4275,4255,726
20240909,091000,304044245,4260,4275,4275,4260,8127
20240909,090900,269330505,4275,4280,4280,4270,1880
20240909,090800,261293650,4295,4290,4300,4275,2968
20240909,090700,248573755,4300,4285,4305,4285,206
20240909,090600,247690950,4280,4295,4305,4280,1866
20240909,090500,239693480,4295,4290,4295,4285,2814
20240909,090400,227624050,4295,4305,4315,4295,997
20240909,090300,223332335,4290,4265,4300,4265,5209
20240909,090200,200991520,4265,4330,4330,4260,3583
20240909,090100,185633990,4340,4210,4340,4210,19204
20240909,090000,102980880,4235,4230,4270,4210,24342