KissMeData/001200/min/candle-20240905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,183300,5847040940,4420,4420,4420,4420,5721
20240905,183200,5847040940,4420,4420,4420,4420,0
20240905,183100,5847040940,4420,4420,4420,4420,0
20240905,183000,5847040940,4420,4420,4420,4420,0
20240905,182900,5847040940,4420,4420,4420,4420,0
20240905,182800,5847040940,4420,4420,4420,4420,0
20240905,182700,5847040940,4420,4420,4420,4420,0
20240905,182600,5847040940,4420,4420,4420,4420,0
20240905,182500,5847040940,4420,4420,4420,4420,0
20240905,182400,5847040940,4420,4420,4420,4420,0
20240905,182300,5847040940,4420,4420,4420,4420,0
20240905,182200,5847040940,4420,4420,4420,4420,0
20240905,182100,5847040940,4420,4420,4420,4420,0
20240905,182000,5847040940,4420,4420,4420,4420,0
20240905,181900,5847040940,4420,4420,4420,4420,0
20240905,181800,5847040940,4420,4420,4420,4420,0
20240905,181700,5847040940,4420,4420,4420,4420,0
20240905,181600,5847040940,4420,4420,4420,4420,0
20240905,181500,5847040940,4420,4420,4420,4420,0
20240905,181400,5847040940,4420,4420,4420,4420,0
20240905,181300,5847040940,4420,4420,4420,4420,0
20240905,181200,5847040940,4420,4420,4420,4420,0
20240905,181100,5847040940,4420,4420,4420,4420,0
20240905,181000,5847040940,4420,4420,4420,4420,0
20240905,180900,5847040940,4420,4420,4420,4420,0
20240905,180800,5847040940,4420,4420,4420,4420,0
20240905,180700,5847040940,4420,4420,4420,4420,0
20240905,180600,5847040940,4420,4420,4420,4420,0
20240905,180500,5847040940,4420,4420,4420,4420,0
20240905,180400,5847040940,4420,4420,4420,4420,0
20240905,180300,5847040940,4420,4420,4420,4420,5721
20240905,180200,5847040940,4420,4420,4420,4420,0
20240905,180100,5847040940,4420,4420,4420,4420,0
20240905,180000,5847040940,4420,4420,4420,4420,0
20240905,175900,5847040940,4420,4420,4420,4420,0
20240905,175800,5847040940,4420,4420,4420,4420,0
20240905,175700,5847040940,4420,4420,4420,4420,0
20240905,175600,5847040940,4420,4420,4420,4420,0
20240905,175500,5847040940,4420,4420,4420,4420,0
20240905,175400,5847040940,4420,4420,4420,4420,0
20240905,175300,5847040940,4420,4420,4420,4420,0
20240905,175200,5847040940,4420,4420,4420,4420,0
20240905,175100,5847040940,4420,4420,4420,4420,0
20240905,175000,5847040940,4420,4420,4420,4420,0
20240905,174900,5847040940,4420,4420,4420,4420,0
20240905,174800,5847040940,4420,4420,4420,4420,0
20240905,174700,5847040940,4420,4420,4420,4420,0
20240905,174600,5847040940,4420,4420,4420,4420,0
20240905,174500,5847040940,4420,4420,4420,4420,0
20240905,174400,5847040940,4420,4420,4420,4420,0
20240905,174300,5847040940,4420,4420,4420,4420,0
20240905,174200,5847040940,4420,4420,4420,4420,0
20240905,174100,5847040940,4420,4420,4420,4420,0
20240905,174000,5847040940,4420,4420,4420,4420,0
20240905,173900,5847040940,4420,4420,4420,4420,0
20240905,173800,5847040940,4420,4420,4420,4420,0
20240905,173700,5847040940,4420,4420,4420,4420,0
20240905,173600,5847040940,4420,4420,4420,4420,0
20240905,173500,5847040940,4420,4420,4420,4420,0
20240905,173400,5847040940,4420,4420,4420,4420,0
20240905,173300,5847040940,4420,4420,4420,4420,5721
20240905,173200,5847040940,4420,4420,4420,4420,0
20240905,173100,5847040940,4420,4420,4420,4420,0
20240905,173000,5847040940,4420,4420,4420,4420,0
20240905,172900,5847040940,4420,4420,4420,4420,0
20240905,172800,5847040940,4420,4420,4420,4420,0
20240905,172700,5847040940,4420,4420,4420,4420,0
20240905,172600,5847040940,4420,4420,4420,4420,0
20240905,172500,5847040940,4420,4420,4420,4420,0
20240905,172400,5847040940,4420,4420,4420,4420,0
20240905,172300,5847040940,4420,4420,4420,4420,0
20240905,172200,5847040940,4420,4420,4420,4420,0
20240905,172100,5847040940,4420,4420,4420,4420,0
20240905,172000,5847040940,4420,4420,4420,4420,0
20240905,171900,5847040940,4420,4420,4420,4420,0
20240905,171800,5847040940,4420,4420,4420,4420,0
20240905,171700,5847040940,4420,4420,4420,4420,0
20240905,171600,5847040940,4420,4420,4420,4420,0
20240905,171500,5847040940,4420,4420,4420,4420,0
20240905,171400,5847040940,4420,4420,4420,4420,0
20240905,171300,5847040940,4420,4420,4420,4420,0
20240905,171200,5847040940,4420,4420,4420,4420,0
20240905,171100,5847040940,4420,4420,4420,4420,0
20240905,171000,5847040940,4420,4420,4420,4420,0
20240905,170900,5847040940,4420,4420,4420,4420,0
20240905,170800,5847040940,4420,4420,4420,4420,0
20240905,170700,5847040940,4420,4420,4420,4420,0
20240905,170600,5847040940,4420,4420,4420,4420,0
20240905,170500,5847040940,4420,4420,4420,4420,0
20240905,170400,5847040940,4420,4420,4420,4420,0
20240905,170300,5847040940,4420,4420,4420,4420,5721
20240905,170200,5847040940,4420,4420,4420,4420,0
20240905,170100,5847040940,4420,4420,4420,4420,0
20240905,170000,5847040940,4420,4420,4420,4420,0
20240905,165900,5847040940,4420,4420,4420,4420,0
20240905,165800,5847040940,4420,4420,4420,4420,0
20240905,165700,5847040940,4420,4420,4420,4420,0
20240905,165600,5847040940,4420,4420,4420,4420,0
20240905,165500,5847040940,4420,4420,4420,4420,0
20240905,165400,5847040940,4420,4420,4420,4420,0
20240905,165300,5847040940,4420,4420,4420,4420,0
20240905,165200,5847040940,4420,4420,4420,4420,0
20240905,165100,5847040940,4420,4420,4420,4420,0
20240905,165000,5847040940,4420,4420,4420,4420,0
20240905,164900,5847040940,4420,4420,4420,4420,0
20240905,164800,5847040940,4420,4420,4420,4420,0
20240905,164700,5847040940,4420,4420,4420,4420,0
20240905,164600,5847040940,4420,4420,4420,4420,0
20240905,164500,5847040940,4420,4420,4420,4420,0
20240905,164400,5847040940,4420,4420,4420,4420,0
20240905,164300,5847040940,4420,4420,4420,4420,0
20240905,164200,5847040940,4420,4420,4420,4420,0
20240905,164100,5847040940,4420,4420,4420,4420,0
20240905,164000,5847040940,4420,4420,4420,4420,0
20240905,163900,5847040940,4420,4420,4420,4420,0
20240905,163800,5847040940,4420,4420,4420,4420,0
20240905,163700,5847040940,4420,4420,4420,4420,0
20240905,163600,5847040940,4420,4420,4420,4420,0
20240905,163500,5847040940,4420,4420,4420,4420,0
20240905,163400,5847040940,4420,4420,4420,4420,0
20240905,163300,5847040940,4420,4420,4420,4420,5721
20240905,163200,5847040940,4420,4420,4420,4420,0
20240905,163100,5847040940,4420,4420,4420,4420,0
20240905,163000,5847040940,4420,4420,4420,4420,0
20240905,162900,5847040940,4420,4420,4420,4420,0
20240905,162800,5847040940,4420,4420,4420,4420,0
20240905,162700,5847040940,4420,4420,4420,4420,0
20240905,162600,5847040940,4420,4420,4420,4420,0
20240905,162500,5847040940,4420,4420,4420,4420,0
20240905,162400,5847040940,4420,4420,4420,4420,0
20240905,162300,5847040940,4420,4420,4420,4420,0
20240905,162200,5847040940,4420,4420,4420,4420,0
20240905,162100,5847040940,4420,4420,4420,4420,0
20240905,162000,5847040940,4420,4420,4420,4420,0
20240905,161900,5847040940,4420,4420,4420,4420,0
20240905,161800,5847040940,4420,4420,4420,4420,0
20240905,161700,5847040940,4420,4420,4420,4420,0
20240905,161600,5847040940,4420,4420,4420,4420,0
20240905,161500,5847040940,4420,4420,4420,4420,0
20240905,161400,5847040940,4420,4420,4420,4420,0
20240905,161300,5847040940,4420,4420,4420,4420,0
20240905,161200,5847040940,4420,4420,4420,4420,0
20240905,161100,5847040940,4420,4420,4420,4420,0
20240905,161000,5847040940,4420,4420,4420,4420,0
20240905,160900,5847040940,4420,4420,4420,4420,0
20240905,160800,5847040940,4420,4420,4420,4420,0
20240905,160700,5847040940,4420,4420,4420,4420,0
20240905,160600,5847040940,4420,4420,4420,4420,0
20240905,160500,5847040940,4420,4420,4420,4420,0
20240905,160400,5847040940,4420,4420,4420,4420,0
20240905,160300,5847040940,4420,4420,4420,4420,5721
20240905,160200,5847040940,4420,4420,4420,4420,0
20240905,160100,5847040940,4420,4420,4420,4420,0
20240905,160000,5847040940,4420,4420,4420,4420,0
20240905,155900,5847040940,4420,4420,4420,4420,0
20240905,155800,5847040940,4420,4420,4420,4420,0
20240905,155700,5847040940,4420,4420,4420,4420,0
20240905,155600,5847040940,4420,4420,4420,4420,0
20240905,155500,5847040940,4420,4420,4420,4420,0
20240905,155400,5847040940,4420,4420,4420,4420,0
20240905,155300,5847040940,4420,4420,4420,4420,0
20240905,155200,5847040940,4420,4420,4420,4420,0
20240905,155100,5847040940,4420,4420,4420,4420,0
20240905,155000,5847040940,4420,4420,4420,4420,0
20240905,154900,5847040940,4420,4420,4420,4420,0
20240905,154800,5847040940,4420,4420,4420,4420,0
20240905,154700,5847040940,4420,4420,4420,4420,0
20240905,154600,5847040940,4420,4420,4420,4420,0
20240905,154500,5847040940,4420,4420,4420,4420,0
20240905,154400,5847040940,4420,4420,4420,4420,0
20240905,154300,5847040940,4420,4420,4420,4420,0
20240905,154200,5847040940,4420,4420,4420,4420,0
20240905,154100,5847040940,4420,4420,4420,4420,0
20240905,154000,5847040940,4420,4420,4420,4420,0
20240905,153900,5847040940,4420,4420,4420,4420,0
20240905,153800,5847040940,4420,4420,4420,4420,0
20240905,153700,5847040940,4420,4420,4420,4420,0
20240905,153600,5847040940,4420,4420,4420,4420,0
20240905,153500,5847040940,4420,4420,4420,4420,0
20240905,153400,5847040940,4420,4420,4420,4420,0
20240905,153300,5847040940,4420,4420,4420,4420,5721
20240905,153200,5847040940,4420,4420,4420,4420,0
20240905,153100,5847040940,4420,4420,4420,4420,0
20240905,153000,5847040940,4420,4420,4420,4420,5721
20240905,152900,5821754120,4420,4420,4420,4420,0
20240905,152800,5821754120,4420,4420,4420,4420,0
20240905,152700,5821754120,4420,4420,4420,4420,0
20240905,152600,5821754120,4420,4420,4420,4420,0
20240905,152500,5821754120,4420,4420,4420,4420,0
20240905,152400,5821754120,4420,4420,4420,4420,0
20240905,152300,5821754120,4420,4420,4420,4420,0
20240905,152200,5821754120,4420,4420,4420,4420,0
20240905,152100,5821754120,4420,4420,4420,4420,0
20240905,152000,5821754120,4420,4420,4420,4420,0
20240905,151900,5821754120,4420,4405,4425,4405,4645
20240905,151800,5801238575,4405,4360,4405,4360,9743
20240905,151700,5758518925,4360,4360,4360,4360,164
20240905,151600,5757803885,4370,4370,4370,4360,4269
20240905,151500,5739149275,4370,4385,4385,4370,1421
20240905,151400,5732928425,4385,4380,4395,4380,540
20240905,151300,5730556780,4380,4375,4380,4375,63
20240905,151200,5730281015,4380,4385,4385,4380,9179
20240905,151100,5690056150,4385,4385,4390,4385,915
20240905,151000,5686043870,4385,4380,4385,4375,3210
20240905,150900,5671984890,4380,4385,4395,4380,486
20240905,150800,5669853935,4390,4395,4395,4390,283
20240905,150700,5668611385,4385,4385,4395,4385,47
20240905,150600,5668405280,4405,4390,4405,4380,3557
20240905,150500,5652785090,4390,4390,4395,4390,47
20240905,150400,5652578755,4390,4390,4390,4390,3049
20240905,150300,5639193645,4390,4390,4390,4380,3398
20240905,150200,5624293020,4390,4390,4390,4390,1153
20240905,150100,5619231350,4390,4405,4405,4385,3830
20240905,150000,5602375390,4420,4425,4425,4405,3141
20240905,145900,5588519325,4420,4415,4420,4405,5425
20240905,145800,5564560925,4415,4385,4420,4385,10346
20240905,145700,5518997420,4385,4375,4385,4375,4045
20240905,145600,5501274765,4375,4375,4380,4375,912
20240905,145500,5497281065,4375,4385,4385,4370,2352
20240905,145400,5486979230,4375,4375,4380,4370,1427
20240905,145300,5480734785,4375,4380,4380,4375,1258
20240905,145200,5475226860,4380,4385,4385,4375,1803
20240905,145100,5467331890,4390,4380,4390,4375,2331
20240905,145000,5457112295,4385,4385,4385,4370,879
20240905,144900,5453262970,4385,4365,4385,4365,859
20240905,144800,5449503375,4365,4370,4370,4360,753
20240905,144700,5446216215,4375,4375,4375,4365,2073
20240905,144600,5437151445,4375,4380,4385,4375,2592
20240905,144500,5425797675,4380,4380,4380,4360,3730
20240905,144400,5409492995,4380,4375,4385,4370,6200
20240905,144300,5382313635,4375,4375,4385,4365,9127
20240905,144200,5342313315,4375,4365,4385,4355,7719
20240905,144100,5308531760,4365,4360,4365,4350,947
20240905,144000,5304402080,4370,4380,4385,4360,2295
20240905,143900,5294363665,4375,4385,4385,4370,2013
20240905,143800,5285544970,4380,4380,4385,4375,1344
20240905,143700,5279659600,4385,4380,4390,4380,3914
20240905,143600,5262493020,4385,4385,4385,4375,3040
20240905,143500,5249173915,4385,4380,4385,4380,1825
20240905,143400,5241171815,4380,4370,4380,4370,2949
20240905,143300,5228256680,4375,4370,4380,4365,1523
20240905,143200,5221596795,4375,4385,4385,4365,3994
20240905,143100,5204114765,4380,4370,4385,4365,2997
20240905,143000,5190991835,4375,4375,4380,4360,4439
20240905,142900,5171576610,4375,4375,4380,4370,2233
20240905,142800,5161806645,4380,4370,4380,4365,2376
20240905,142700,5151406005,4365,4350,4365,4350,2271
20240905,142600,5141503825,4360,4365,4365,4350,3613
20240905,142500,5125766555,4365,4360,4365,4355,3708
20240905,142400,5109598470,4360,4355,4380,4350,4118
20240905,142300,5091619340,4355,4365,4375,4350,2338
20240905,142200,5081412990,4365,4365,4370,4360,2519
20240905,142100,5070416465,4365,4370,4370,4355,2527
20240905,142000,5059395205,4370,4380,4385,4370,3654
20240905,141900,5043393000,4375,4380,4380,4370,1232
20240905,141800,5038004225,4380,4370,4380,4355,4252
20240905,141700,5019410985,4365,4370,4375,4365,3572
20240905,141600,5003799100,4370,4360,4370,4360,11275
20240905,141500,4954593785,4355,4360,4360,4355,5087
20240905,141400,4932425275,4360,4350,4360,4350,2291
20240905,141300,4922445100,4350,4340,4355,4330,3158
20240905,141200,4908730885,4345,4335,4350,4330,5629
20240905,141100,4884298595,4330,4330,4330,4320,3535
20240905,141000,4869004910,4325,4325,4330,4325,2467
20240905,140900,4858326030,4320,4315,4320,4310,546
20240905,140800,4855970755,4320,4315,4325,4315,2370
20240905,140700,4845733680,4315,4330,4335,4315,3646
20240905,140600,4829976500,4325,4335,4340,4320,5387
20240905,140500,4806625525,4335,4325,4335,4325,327
20240905,140400,4805210195,4325,4340,4350,4325,3599
20240905,140300,4789605730,4340,4345,4355,4340,3253
20240905,140200,4775456600,4345,4340,4345,4335,2218
20240905,140100,4765830020,4330,4330,4345,4330,1998
20240905,140000,4757170275,4330,4325,4330,4320,1477
20240905,135900,4750778490,4330,4340,4340,4330,2739
20240905,135800,4738905910,4340,4335,4340,4330,677
20240905,135700,4735970145,4330,4330,4340,4325,4231
20240905,135600,4717643210,4330,4335,4335,4330,874
20240905,135500,4713858615,4335,4320,4335,4320,909
20240905,135400,4709922780,4325,4345,4345,4320,7202
20240905,135300,4678765145,4345,4350,4355,4340,4932
20240905,135200,4657315075,4350,4355,4360,4345,1163
20240905,135100,4652249490,4355,4350,4360,4345,1548
20240905,135000,4645512020,4350,4360,4360,4345,2188
20240905,134900,4635980725,4360,4360,4360,4350,440
20240905,134800,4634063410,4355,4355,4360,4340,1468
20240905,134700,4627672720,4355,4340,4360,4340,795
20240905,134600,4624208675,4340,4350,4355,4340,1443
20240905,134500,4617931815,4355,4355,4355,4345,1921
20240905,134400,4609569450,4360,4350,4360,4350,7195
20240905,134300,4578252685,4345,4355,4360,4340,3813
20240905,134200,4561683270,4355,4360,4360,4350,1383
20240905,134100,4555663845,4360,4350,4360,4350,1268
20240905,134000,4550140735,4350,4355,4355,4350,2668
20240905,133900,4538530905,4360,4360,4360,4350,4617
20240905,133800,4518406990,4355,4360,4360,4355,988
20240905,133700,4514099515,4355,4350,4355,4350,1055
20240905,133600,4509505030,4355,4375,4375,4350,6697
20240905,133500,4480286400,4375,4375,4375,4370,2062
20240905,133400,4471266390,4375,4365,4375,4365,1504
20240905,133300,4464693535,4360,4375,4375,4360,616
20240905,133200,4462002765,4370,4360,4375,4355,2614
20240905,133100,4450599480,4355,4365,4375,4355,11084
20240905,133000,4402137810,4370,4360,4370,4360,2050
20240905,132900,4393189365,4365,4355,4365,4355,1814
20240905,132800,4385281865,4355,4360,4360,4340,1281
20240905,132700,4379702400,4360,4340,4360,4335,3867
20240905,132600,4362878050,4340,4360,4360,4340,3251
20240905,132500,4348747880,4360,4365,4370,4350,1967
20240905,132400,4340175010,4360,4360,4365,4350,2001
20240905,132300,4331451175,4360,4355,4360,4355,965
20240905,132200,4327246155,4355,4370,4370,4355,2586
20240905,132100,4315975180,4370,4365,4390,4355,7127
20240905,132000,4284811300,4355,4350,4360,4350,3552
20240905,131900,4269348640,4345,4360,4375,4345,6338
20240905,131800,4241742935,4360,4360,4370,4355,2402
20240905,131700,4231251540,4360,4355,4360,4355,2080
20240905,131600,4222188025,4355,4330,4360,4330,10756
20240905,131500,4175406625,4330,4330,4330,4325,635
20240905,131400,4172658155,4330,4320,4335,4320,3588
20240905,131300,4157122270,4325,4325,4325,4320,677
20240905,131200,4154194840,4325,4325,4325,4310,1386
20240905,131100,4148208620,4320,4320,4325,4315,2287
20240905,131000,4138321580,4320,4330,4330,4320,1582
20240905,130900,4131480060,4325,4330,4335,4320,4002
20240905,130800,4114156115,4335,4325,4335,4315,4358
20240905,130700,4095313970,4330,4315,4330,4310,3058
20240905,130600,4082096220,4305,4310,4315,4300,613
20240905,130500,4079456505,4305,4320,4320,4300,3754
20240905,130400,4063263955,4320,4310,4320,4305,1455
20240905,130300,4056991650,4310,4310,4320,4305,5958
20240905,130200,4031311975,4310,4305,4310,4300,2180
20240905,130100,4021924205,4310,4305,4310,4305,1008
20240905,130000,4017581455,4305,4300,4305,4295,1569
20240905,125900,4010832850,4330,4310,4330,4295,6622
20240905,125800,3982298305,4310,4295,4330,4295,6435
20240905,125700,3954580350,4295,4290,4295,4280,3810
20240905,125600,3938233490,4285,4285,4285,4280,853
20240905,125500,3934578430,4280,4280,4280,4275,1466
20240905,125400,3928304215,4275,4270,4285,4270,4428
20240905,125300,3909365645,4270,4275,4275,4270,1378
20240905,125200,3903475720,4275,4265,4275,4265,1122
20240905,125100,3898684495,4265,4245,4270,4240,3145
20240905,125000,3885302370,4250,4240,4250,4240,2174
20240905,124900,3876073780,4245,4255,4260,4245,6970
20240905,124800,3846444940,4255,4235,4255,4220,5866
20240905,124700,3821577315,4235,4230,4240,4230,1788
20240905,124600,3814006170,4230,4225,4230,4215,7993
20240905,124500,3780268180,4220,4215,4230,4205,4562
20240905,124400,3761030760,4220,4210,4225,4210,1224
20240905,124300,3755867785,4210,4205,4215,4185,12014
20240905,124200,3705535125,4200,4205,4220,4200,4073
20240905,124100,3688412065,4215,4225,4230,4210,10743
20240905,124000,3643170390,4225,4205,4230,4205,4653
20240905,123900,3623533020,4205,4210,4215,4195,2119
20240905,123800,3614608165,4205,4180,4205,4180,3915
20240905,123700,3598202195,4175,4175,4175,4175,88
20240905,123600,3597834795,4185,4175,4185,4170,333
20240905,123500,3596444605,4175,4165,4175,4165,2975
20240905,123400,3584030650,4170,4180,4180,4160,20374
20240905,123300,3499168070,4175,4175,4175,4175,1199
20240905,123200,3494162245,4175,4175,4175,4175,588
20240905,123100,3491707345,4175,4175,4175,4170,4427
20240905,123000,3473245050,4175,4185,4185,4175,3520
20240905,122900,3458535520,4180,4180,4180,4180,0
20240905,122800,3458535520,4180,4185,4185,4180,10
20240905,122700,3458493715,4185,4185,4185,4180,342
20240905,122600,3457063220,4190,4185,4190,4185,345
20240905,122500,3455618150,4185,4185,4185,4185,9
20240905,122400,3455580485,4185,4185,4185,4180,3339
20240905,122300,3441608120,4185,4190,4190,4185,99
20240905,122200,3441193355,4195,4180,4195,4180,1536
20240905,122100,3434772365,4175,4175,4180,4170,1348
20240905,122000,3429140885,4175,4170,4175,4170,2520
20240905,121900,3418625645,4165,4160,4165,4160,3562
20240905,121800,3403802890,4160,4160,4170,4160,2330
20240905,121700,3394109790,4170,4155,4170,4150,2200
20240905,121600,3384961400,4155,4155,4155,4150,3434
20240905,121500,3370704995,4160,4155,4160,4150,2941
20240905,121400,3358476200,4160,4150,4160,4145,826
20240905,121300,3355045560,4150,4145,4180,4145,2643
20240905,121200,3344065190,4150,4155,4155,4140,1617
20240905,121100,3337366530,4140,4170,4175,4140,15484
20240905,121000,3273052995,4170,4165,4195,4165,3819
20240905,120900,3257134670,4155,4190,4190,4150,16400
20240905,120800,3188894080,4175,4190,4195,4175,11143
20240905,120700,3142338845,4190,4195,4195,4190,17
20240905,120600,3142267555,4195,4195,4200,4190,757
20240905,120500,3139093260,4200,4190,4210,4190,4709
20240905,120400,3119326055,4190,4185,4190,4180,2103
20240905,120300,3110525095,4185,4185,4185,4175,3828
20240905,120200,3094522640,4180,4200,4200,4180,21097
20240905,120100,3006218970,4195,4215,4220,4195,14955
20240905,120000,2943262990,4215,4210,4215,4210,1063
20240905,115900,2938783875,4210,4215,4215,4210,90
20240905,115800,2938404970,4205,4205,4205,4205,1268
20240905,115700,2933073030,4205,4205,4210,4200,373
20240905,115600,2931505680,4215,4200,4215,4200,144
20240905,115500,2930900690,4200,4195,4200,4190,1077
20240905,115400,2926382945,4195,4195,4200,4190,3294
20240905,115300,2912560620,4200,4195,4200,4195,3565
20240905,115200,2897601725,4185,4195,4195,4185,4028
20240905,115100,2880738470,4200,4210,4210,4195,13553
20240905,115000,2823795760,4210,4210,4210,4210,3248
20240905,114900,2810121680,4210,4215,4215,4210,177
20240905,114800,2809376210,4210,4215,4220,4210,5606
20240905,114700,2785747235,4220,4230,4230,4215,4149
20240905,114600,2768223885,4225,4225,4230,4225,114
20240905,114500,2767742055,4225,4225,4235,4225,2347
20240905,114400,2757815690,4225,4230,4230,4225,222
20240905,114300,2756876705,4230,4245,4245,4230,8822
20240905,114200,2719544430,4240,4245,4245,4240,842
20240905,114100,2715971545,4250,4250,4250,4250,10
20240905,114000,2715929045,4250,4250,4250,4245,187
20240905,113900,2715134340,4245,4250,4250,4245,334
20240905,113800,2713715525,4250,4250,4250,4250,32
20240905,113700,2713579525,4250,4250,4250,4250,47
20240905,113600,2713379775,4250,4245,4250,4240,346
20240905,113500,2711911465,4250,4260,4260,4250,3301
20240905,113400,2697865700,4260,4265,4265,4260,579
20240905,113300,2695399105,4265,4260,4265,4250,335
20240905,113200,2693972775,4260,4260,4260,4260,967
20240905,113100,2689853355,4260,4240,4260,4240,4163
20240905,113000,2672154540,4240,4240,4245,4235,2662
20240905,112900,2660856635,4240,4235,4240,4235,624
20240905,112800,2658213965,4235,4240,4240,4235,1577
20240905,112700,2651533785,4245,4225,4245,4225,3184
20240905,112600,2638066880,4225,4225,4225,4225,184
20240905,112500,2637289480,4225,4225,4230,4225,4387
20240905,112400,2618739165,4225,4220,4225,4220,1212
20240905,112300,2613619905,4220,4220,4220,4220,1446
20240905,112200,2607517785,4220,4210,4230,4210,5298
20240905,112100,2585168940,4210,4225,4225,4210,26665
20240905,112000,2472867160,4215,4235,4235,4215,72233
20240905,111900,2167886665,4220,4250,4255,4220,14326
20240905,111800,2107151725,4250,4255,4255,4250,4743
20240905,111700,2086970500,4255,4255,4255,4255,5
20240905,111600,2086949225,4255,4260,4260,4255,14164
20240905,111500,2026651590,4260,4260,4260,4260,1336
20240905,111400,2020960230,4260,4275,4275,4260,2405
20240905,111300,2010713485,4260,4270,4270,4260,2364
20240905,111200,2000623560,4270,4270,4270,4270,288
20240905,111100,1999393800,4270,4275,4275,4270,99
20240905,111000,1998971050,4265,4265,4265,4265,0
20240905,110900,1998971050,4265,4270,4275,4265,497
20240905,110800,1996850455,4270,4270,4270,4260,7428
20240905,110700,1965190080,4270,4270,4270,4265,1858
20240905,110600,1957259040,4270,4280,4285,4270,5362
20240905,110500,1934349125,4285,4285,4285,4285,1949
20240905,110400,1925997660,4285,4285,4285,4285,528
20240905,110300,1923735180,4280,4275,4285,4275,4569
20240905,110200,1904166820,4280,4290,4290,4280,12728
20240905,110100,1849661910,4290,4285,4295,4285,1748
20240905,110000,1842166955,4280,4285,4285,4280,533
20240905,105900,1839884055,4285,4275,4285,4275,2620
20240905,105800,1828667035,4275,4285,4285,4275,163
20240905,105700,1827969945,4285,4270,4290,4265,2625
20240905,105600,1816745225,4290,4285,4290,4265,7773
20240905,105500,1783476260,4290,4270,4290,4270,6081
20240905,105400,1757474025,4270,4290,4295,4270,13507
20240905,105300,1699717445,4290,4290,4290,4290,26
20240905,105200,1699605905,4295,4285,4295,4285,2000
20240905,105100,1691025955,4285,4295,4295,4285,4440
20240905,105000,1671964795,4295,4295,4300,4295,171
20240905,104900,1671230125,4295,4315,4315,4295,18103
20240905,104800,1593322850,4315,4320,4320,4315,569
20240905,104700,1590866405,4325,4325,4325,4320,893
20240905,104600,1587004735,4330,4340,4340,4330,2596
20240905,104500,1575753730,4340,4340,4350,4340,2527
20240905,104400,1564786540,4345,4345,4345,4345,1318
20240905,104300,1559059830,4345,4345,4345,4345,48
20240905,104200,1558851270,4345,4350,4350,4345,303
20240905,104100,1557534695,4355,4350,4355,4350,1246
20240905,104000,1552108655,4350,4350,4350,4350,105
20240905,103900,1551651905,4350,4340,4350,4340,376
20240905,103800,1550019280,4340,4340,4340,4340,0
20240905,103700,1550019280,4340,4340,4340,4340,1060
20240905,103600,1545418880,4340,4350,4350,4340,2786
20240905,103500,1533306095,4355,4355,4355,4355,11
20240905,103400,1533258190,4350,4350,4350,4350,13
20240905,103300,1533201640,4350,4350,4350,4350,371
20240905,103200,1531587790,4355,4350,4355,4350,265
20240905,103100,1530434390,4350,4345,4350,4345,10
20240905,103000,1530390915,4345,4345,4345,4345,346
20240905,102900,1528887545,4345,4345,4345,4345,440
20240905,102800,1526975745,4340,4340,4340,4340,5
20240905,102700,1526954045,4345,4345,4350,4340,931
20240905,102600,1522908920,4350,4350,4350,4350,32
20240905,102500,1522769720,4345,4345,4345,4345,14
20240905,102400,1522708890,4345,4350,4350,4345,289
20240905,102300,1521452460,4350,4345,4350,4345,89
20240905,102200,1521065710,4345,4340,4345,4340,1296
20240905,102100,1515438795,4340,4340,4340,4340,289
20240905,102000,1514184535,4350,4350,4350,4345,1277
20240905,101900,1508630265,4350,4345,4350,4345,779
20240905,101800,1505244655,4340,4335,4340,4335,1238
20240905,101700,1499876715,4340,4340,4340,4340,16
20240905,101600,1499807275,4345,4335,4345,4335,2061
20240905,101500,1490872820,4330,4345,4345,4330,4443
20240905,101400,1471590305,4350,4345,4350,4345,35
20240905,101300,1471438080,4350,4345,4350,4340,1089
20240905,101200,1466701420,4345,4325,4345,4325,439
20240905,101100,1464799745,4325,4370,4370,4325,32236
20240905,101000,1324987580,4365,4370,4370,4365,14
20240905,100900,1324926465,4370,4370,4375,4365,2234
20240905,100800,1315164520,4380,4385,4385,4380,145
20240905,100700,1314528760,4385,4390,4390,4385,1264
20240905,100600,1308981105,4390,4395,4395,4390,290
20240905,100500,1307707750,4395,4395,4395,4395,84
20240905,100400,1307338570,4410,4400,4410,4395,219
20240905,100300,1306374355,4400,4405,4410,4400,1471
20240905,100200,1299889765,4400,4390,4405,4390,476
20240905,100100,1297793465,4390,4390,4390,4390,9
20240905,100000,1297753955,4405,4380,4405,4370,3998
20240905,095900,1280193290,4380,4375,4380,4375,187
20240905,095800,1279374490,4375,4380,4380,4375,2092
20240905,095700,1270215160,4390,4380,4390,4380,296
20240905,095600,1268918640,4380,4375,4380,4375,1300
20240905,095500,1263225695,4370,4375,4375,4370,348
20240905,095400,1261704930,4365,4370,4370,4365,290
20240905,095300,1260438440,4370,4370,4370,4370,14
20240905,095200,1260377260,4370,4370,4375,4365,83
20240905,095100,1260014545,4365,4370,4375,4365,300
20240905,095000,1258704820,4370,4370,4370,4370,505
20240905,094900,1256497970,4370,4360,4375,4360,3062
20240905,094800,1243123755,4360,4350,4360,4345,602
20240905,094700,1240502650,4355,4345,4355,4340,4424
20240905,094600,1221278280,4340,4340,4340,4340,226
20240905,094500,1220297440,4325,4330,4330,4320,957
20240905,094400,1216156595,4325,4320,4325,4310,4918
20240905,094300,1194921875,4320,4310,4320,4300,12044
20240905,094200,1143080890,4310,4320,4325,4310,5513
20240905,094100,1119291920,4330,4340,4340,4325,7579
20240905,094000,1086486880,4340,4335,4340,4335,1225
20240905,093900,1081172130,4340,4340,4340,4325,7939
20240905,093800,1046808615,4340,4360,4360,4340,7734
20240905,093700,1013153900,4360,4350,4365,4340,1833
20240905,093600,1005169475,4350,4340,4350,4335,358
20240905,093500,1003615535,4350,4355,4355,4340,4239
20240905,093400,985200375,4365,4370,4370,4360,890
20240905,093300,981315870,4360,4375,4375,4360,2339
20240905,093200,971112915,4365,4340,4365,4340,3851
20240905,093100,954375165,4340,4340,4340,4335,85
20240905,093000,954006670,4340,4335,4340,4330,679
20240905,092900,951064475,4335,4340,4340,4330,2630
20240905,092800,939662840,4335,4360,4365,4335,15247
20240905,092700,873352735,4360,4370,4375,4360,887
20240905,092600,869481850,4370,4370,4370,4365,2323
20240905,092500,859336340,4375,4355,4380,4355,4516
20240905,092400,839625830,4350,4370,4370,4350,14864
20240905,092300,774820130,4375,4365,4380,4365,1645
20240905,092200,767630835,4360,4380,4380,4360,7399
20240905,092100,735304010,4375,4375,4375,4370,881
20240905,092000,731449985,4375,4395,4395,4375,8449
20240905,091900,694400560,4400,4420,4420,4390,6945
20240905,091800,663822360,4425,4425,4430,4420,8002
20240905,091700,628395950,4420,4430,4430,4420,1104
20240905,091600,623514095,4430,4435,4450,4415,40790
20240905,091500,443269245,4415,4425,4440,4390,6031
20240905,091400,416554820,4395,4465,4480,4395,56899
20240905,091300,164893645,4465,4440,4465,4440,5844
20240905,091200,138866995,4435,4435,4435,4435,1304
20240905,091100,133083755,4460,4435,4460,4435,130
20240905,091000,132504705,4435,4435,4435,4435,2
20240905,090900,132495835,4430,4430,4430,4430,290
20240905,090800,131211135,4430,4435,4435,4430,900
20240905,090700,127223820,4430,4430,4430,4430,100
20240905,090600,126780820,4425,4470,4470,4420,3645
20240905,090500,110616595,4470,4450,4470,4440,1003
20240905,090400,106163195,4470,4470,4485,4465,4882
20240905,090300,84329540,4470,4450,4470,4430,3537
20240905,090200,68594260,4445,4415,4445,4415,2952
20240905,090100,55518265,4405,4415,4415,4405,7162
20240905,090000,23956395,4405,4405,4420,4405,5430