KissMeData/059270/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,193600,2099222260,8470,8470,8470,8470,4598
20240909,193500,2099222260,8470,8470,8470,8470,0
20240909,193400,2099222260,8470,8470,8470,8470,0
20240909,193300,2099222260,8470,8470,8470,8470,0
20240909,193200,2099222260,8470,8470,8470,8470,0
20240909,193100,2099222260,8470,8470,8470,8470,0
20240909,193000,2099222260,8470,8470,8470,8470,0
20240909,192900,2099222260,8470,8470,8470,8470,0
20240909,192800,2099222260,8470,8470,8470,8470,0
20240909,192700,2099222260,8470,8470,8470,8470,0
20240909,192600,2099222260,8470,8470,8470,8470,0
20240909,192500,2099222260,8470,8470,8470,8470,0
20240909,192400,2099222260,8470,8470,8470,8470,0
20240909,192300,2099222260,8470,8470,8470,8470,0
20240909,192200,2099222260,8470,8470,8470,8470,0
20240909,192100,2099222260,8470,8470,8470,8470,0
20240909,192000,2099222260,8470,8470,8470,8470,0
20240909,191900,2099222260,8470,8470,8470,8470,0
20240909,191800,2099222260,8470,8470,8470,8470,0
20240909,191700,2099222260,8470,8470,8470,8470,0
20240909,191600,2099222260,8470,8470,8470,8470,0
20240909,191500,2099222260,8470,8470,8470,8470,0
20240909,191400,2099222260,8470,8470,8470,8470,0
20240909,191300,2099222260,8470,8470,8470,8470,0
20240909,191200,2099222260,8470,8470,8470,8470,0
20240909,191100,2099222260,8470,8470,8470,8470,0
20240909,191000,2099222260,8470,8470,8470,8470,0
20240909,190900,2099222260,8470,8470,8470,8470,0
20240909,190800,2099222260,8470,8470,8470,8470,0
20240909,190700,2099222260,8470,8470,8470,8470,0
20240909,190600,2099222260,8470,8470,8470,8470,4598
20240909,190500,2099222260,8470,8470,8470,8470,0
20240909,190400,2099222260,8470,8470,8470,8470,0
20240909,190300,2099222260,8470,8470,8470,8470,0
20240909,190200,2099222260,8470,8470,8470,8470,0
20240909,190100,2099222260,8470,8470,8470,8470,0
20240909,190000,2099222260,8470,8470,8470,8470,0
20240909,185900,2099222260,8470,8470,8470,8470,0
20240909,185800,2099222260,8470,8470,8470,8470,0
20240909,185700,2099222260,8470,8470,8470,8470,0
20240909,185600,2099222260,8470,8470,8470,8470,0
20240909,185500,2099222260,8470,8470,8470,8470,0
20240909,185400,2099222260,8470,8470,8470,8470,0
20240909,185300,2099222260,8470,8470,8470,8470,0
20240909,185200,2099222260,8470,8470,8470,8470,0
20240909,185100,2099222260,8470,8470,8470,8470,0
20240909,185000,2099222260,8470,8470,8470,8470,0
20240909,184900,2099222260,8470,8470,8470,8470,0
20240909,184800,2099222260,8470,8470,8470,8470,0
20240909,184700,2099222260,8470,8470,8470,8470,0
20240909,184600,2099222260,8470,8470,8470,8470,0
20240909,184500,2099222260,8470,8470,8470,8470,0
20240909,184400,2099222260,8470,8470,8470,8470,0
20240909,184300,2099222260,8470,8470,8470,8470,0
20240909,184200,2099222260,8470,8470,8470,8470,0
20240909,184100,2099222260,8470,8470,8470,8470,0
20240909,184000,2099222260,8470,8470,8470,8470,0
20240909,183900,2099222260,8470,8470,8470,8470,0
20240909,183800,2099222260,8470,8470,8470,8470,0
20240909,183700,2099222260,8470,8470,8470,8470,0
20240909,183600,2099222260,8470,8470,8470,8470,4598
20240909,183500,2099222260,8470,8470,8470,8470,0
20240909,183400,2099222260,8470,8470,8470,8470,0
20240909,183300,2099222260,8470,8470,8470,8470,0
20240909,183200,2099222260,8470,8470,8470,8470,0
20240909,183100,2099222260,8470,8470,8470,8470,0
20240909,183000,2099222260,8470,8470,8470,8470,0
20240909,182900,2099222260,8470,8470,8470,8470,0
20240909,182800,2099222260,8470,8470,8470,8470,0
20240909,182700,2099222260,8470,8470,8470,8470,0
20240909,182600,2099222260,8470,8470,8470,8470,0
20240909,182500,2099222260,8470,8470,8470,8470,0
20240909,182400,2099222260,8470,8470,8470,8470,0
20240909,182300,2099222260,8470,8470,8470,8470,0
20240909,182200,2099222260,8470,8470,8470,8470,0
20240909,182100,2099222260,8470,8470,8470,8470,0
20240909,182000,2099222260,8470,8470,8470,8470,0
20240909,181900,2099222260,8470,8470,8470,8470,0
20240909,181800,2099222260,8470,8470,8470,8470,0
20240909,181700,2099222260,8470,8470,8470,8470,0
20240909,181600,2099222260,8470,8470,8470,8470,0
20240909,181500,2099222260,8470,8470,8470,8470,0
20240909,181400,2099222260,8470,8470,8470,8470,0
20240909,181300,2099222260,8470,8470,8470,8470,0
20240909,181200,2099222260,8470,8470,8470,8470,0
20240909,181100,2099222260,8470,8470,8470,8470,0
20240909,181000,2099222260,8470,8470,8470,8470,0
20240909,180900,2099222260,8470,8470,8470,8470,0
20240909,180800,2099222260,8470,8470,8470,8470,0
20240909,180700,2099222260,8470,8470,8470,8470,0
20240909,180600,2099222260,8470,8470,8470,8470,4598
20240909,180500,2099222260,8470,8470,8470,8470,0
20240909,180400,2099222260,8470,8470,8470,8470,0
20240909,180300,2099222260,8470,8470,8470,8470,0
20240909,180200,2099222260,8470,8470,8470,8470,0
20240909,180100,2099222260,8470,8470,8470,8470,0
20240909,180000,2099222260,8470,8470,8470,8470,0
20240909,175900,2099222260,8470,8470,8470,8470,0
20240909,175800,2099222260,8470,8470,8470,8470,0
20240909,175700,2099222260,8470,8470,8470,8470,0
20240909,175600,2099222260,8470,8470,8470,8470,0
20240909,175500,2099222260,8470,8470,8470,8470,0
20240909,175400,2099222260,8470,8470,8470,8470,0
20240909,175300,2099222260,8470,8470,8470,8470,0
20240909,175200,2099222260,8470,8470,8470,8470,0
20240909,175100,2099222260,8470,8470,8470,8470,0
20240909,175000,2099222260,8470,8470,8470,8470,0
20240909,174900,2099222260,8470,8470,8470,8470,0
20240909,174800,2099222260,8470,8470,8470,8470,0
20240909,174700,2099222260,8470,8470,8470,8470,0
20240909,174600,2099222260,8470,8470,8470,8470,0
20240909,174500,2099222260,8470,8470,8470,8470,0
20240909,174400,2099222260,8470,8470,8470,8470,0
20240909,174300,2099222260,8470,8470,8470,8470,0
20240909,174200,2099222260,8470,8470,8470,8470,0
20240909,174100,2099222260,8470,8470,8470,8470,0
20240909,174000,2099222260,8470,8470,8470,8470,0
20240909,173900,2099222260,8470,8470,8470,8470,0
20240909,173800,2099222260,8470,8470,8470,8470,0
20240909,173700,2099222260,8470,8470,8470,8470,0
20240909,173600,2099222260,8470,8470,8470,8470,4598
20240909,173500,2099222260,8470,8470,8470,8470,0
20240909,173400,2099222260,8470,8470,8470,8470,0
20240909,173300,2099222260,8470,8470,8470,8470,0
20240909,173200,2099222260,8470,8470,8470,8470,0
20240909,173100,2099222260,8470,8470,8470,8470,0
20240909,173000,2099222260,8470,8470,8470,8470,0
20240909,172900,2099222260,8470,8470,8470,8470,0
20240909,172800,2099222260,8470,8470,8470,8470,0
20240909,172700,2099222260,8470,8470,8470,8470,0
20240909,172600,2099222260,8470,8470,8470,8470,0
20240909,172500,2099222260,8470,8470,8470,8470,0
20240909,172400,2099222260,8470,8470,8470,8470,0
20240909,172300,2099222260,8470,8470,8470,8470,0
20240909,172200,2099222260,8470,8470,8470,8470,0
20240909,172100,2099222260,8470,8470,8470,8470,0
20240909,172000,2099222260,8470,8470,8470,8470,0
20240909,171900,2099222260,8470,8470,8470,8470,0
20240909,171800,2099222260,8470,8470,8470,8470,0
20240909,171700,2099222260,8470,8470,8470,8470,0
20240909,171600,2099222260,8470,8470,8470,8470,0
20240909,171500,2099222260,8470,8470,8470,8470,0
20240909,171400,2099222260,8470,8470,8470,8470,0
20240909,171300,2099222260,8470,8470,8470,8470,0
20240909,171200,2099222260,8470,8470,8470,8470,0
20240909,171100,2099222260,8470,8470,8470,8470,0
20240909,171000,2099222260,8470,8470,8470,8470,0
20240909,170900,2099222260,8470,8470,8470,8470,0
20240909,170800,2099222260,8470,8470,8470,8470,0
20240909,170700,2099222260,8470,8470,8470,8470,0
20240909,170600,2099222260,8470,8470,8470,8470,4598
20240909,170500,2099222260,8470,8470,8470,8470,0
20240909,170400,2099222260,8470,8470,8470,8470,0
20240909,170300,2099222260,8470,8470,8470,8470,0
20240909,170200,2099222260,8470,8470,8470,8470,0
20240909,170100,2099222260,8470,8470,8470,8470,0
20240909,170000,2099222260,8470,8470,8470,8470,0
20240909,165900,2099222260,8470,8470,8470,8470,0
20240909,165800,2099222260,8470,8470,8470,8470,0
20240909,165700,2099222260,8470,8470,8470,8470,0
20240909,165600,2099222260,8470,8470,8470,8470,0
20240909,165500,2099222260,8470,8470,8470,8470,0
20240909,165400,2099222260,8470,8470,8470,8470,0
20240909,165300,2099222260,8470,8470,8470,8470,0
20240909,165200,2099222260,8470,8470,8470,8470,0
20240909,165100,2099222260,8470,8470,8470,8470,0
20240909,165000,2099222260,8470,8470,8470,8470,0
20240909,164900,2099222260,8470,8470,8470,8470,0
20240909,164800,2099222260,8470,8470,8470,8470,0
20240909,164700,2099222260,8470,8470,8470,8470,0
20240909,164600,2099222260,8470,8470,8470,8470,0
20240909,164500,2099222260,8470,8470,8470,8470,0
20240909,164400,2099222260,8470,8470,8470,8470,0
20240909,164300,2099222260,8470,8470,8470,8470,0
20240909,164200,2099222260,8470,8470,8470,8470,0
20240909,164100,2099222260,8470,8470,8470,8470,0
20240909,164000,2099222260,8470,8470,8470,8470,0
20240909,163900,2099222260,8470,8470,8470,8470,0
20240909,163800,2099222260,8470,8470,8470,8470,0
20240909,163700,2099222260,8470,8470,8470,8470,0
20240909,163600,2099222260,8470,8470,8470,8470,4598
20240909,163500,2099222260,8470,8470,8470,8470,0
20240909,163400,2099222260,8470,8470,8470,8470,0
20240909,163300,2099222260,8470,8470,8470,8470,0
20240909,163200,2099222260,8470,8470,8470,8470,0
20240909,163100,2099222260,8470,8470,8470,8470,0
20240909,163000,2099222260,8470,8470,8470,8470,0
20240909,162900,2099222260,8470,8470,8470,8470,0
20240909,162800,2099222260,8470,8470,8470,8470,0
20240909,162700,2099222260,8470,8470,8470,8470,0
20240909,162600,2099222260,8470,8470,8470,8470,0
20240909,162500,2099222260,8470,8470,8470,8470,0
20240909,162400,2099222260,8470,8470,8470,8470,0
20240909,162300,2099222260,8470,8470,8470,8470,0
20240909,162200,2099222260,8470,8470,8470,8470,0
20240909,162100,2099222260,8470,8470,8470,8470,0
20240909,162000,2099222260,8470,8470,8470,8470,0
20240909,161900,2099222260,8470,8470,8470,8470,0
20240909,161800,2099222260,8470,8470,8470,8470,0
20240909,161700,2099222260,8470,8470,8470,8470,0
20240909,161600,2099222260,8470,8470,8470,8470,0
20240909,161500,2099222260,8470,8470,8470,8470,0
20240909,161400,2099222260,8470,8470,8470,8470,0
20240909,161300,2099222260,8470,8470,8470,8470,0
20240909,161200,2099222260,8470,8470,8470,8470,0
20240909,161100,2099222260,8470,8470,8470,8470,0
20240909,161000,2099222260,8470,8470,8470,8470,0
20240909,160900,2099222260,8470,8470,8470,8470,0
20240909,160800,2099222260,8470,8470,8470,8470,0
20240909,160700,2099222260,8470,8470,8470,8470,0
20240909,160600,2099222260,8470,8470,8470,8470,4598
20240909,160500,2099222260,8470,8470,8470,8470,0
20240909,160400,2099222260,8470,8470,8470,8470,0
20240909,160300,2099222260,8470,8470,8470,8470,0
20240909,160200,2099222260,8470,8470,8470,8470,0
20240909,160100,2099222260,8470,8470,8470,8470,0
20240909,160000,2099222260,8470,8470,8470,8470,0
20240909,155900,2099222260,8470,8470,8470,8470,0
20240909,155800,2099222260,8470,8470,8470,8470,0
20240909,155700,2099222260,8470,8470,8470,8470,0
20240909,155600,2099222260,8470,8470,8470,8470,0
20240909,155500,2099222260,8470,8470,8470,8470,0
20240909,155400,2099222260,8470,8470,8470,8470,0
20240909,155300,2099222260,8470,8470,8470,8470,0
20240909,155200,2099222260,8470,8470,8470,8470,0
20240909,155100,2099222260,8470,8470,8470,8470,0
20240909,155000,2099222260,8470,8470,8470,8470,0
20240909,154900,2099222260,8470,8470,8470,8470,0
20240909,154800,2099222260,8470,8470,8470,8470,0
20240909,154700,2099222260,8470,8470,8470,8470,0
20240909,154600,2099222260,8470,8470,8470,8470,0
20240909,154500,2099222260,8470,8470,8470,8470,0
20240909,154400,2099222260,8470,8470,8470,8470,0
20240909,154300,2099222260,8470,8470,8470,8470,0
20240909,154200,2099222260,8470,8470,8470,8470,0
20240909,154100,2099222260,8470,8470,8470,8470,0
20240909,154000,2099222260,8470,8470,8470,8470,0
20240909,153900,2099222260,8470,8470,8470,8470,0
20240909,153800,2099222260,8470,8470,8470,8470,0
20240909,153700,2099222260,8470,8470,8470,8470,0
20240909,153600,2099222260,8470,8470,8470,8470,4598
20240909,153500,2099222260,8470,8470,8470,8470,0
20240909,153400,2099222260,8470,8470,8470,8470,0
20240909,153300,2099222260,8470,8470,8470,8470,0
20240909,153200,2099222260,8470,8470,8470,8470,0
20240909,153100,2099222260,8470,8470,8470,8470,0
20240909,153000,2099222260,8470,8470,8470,8470,4598
20240909,152900,2060277200,8360,8360,8360,8360,0
20240909,152800,2060277200,8360,8360,8360,8360,0
20240909,152700,2060277200,8360,8360,8360,8360,0
20240909,152600,2060277200,8360,8360,8360,8360,0
20240909,152500,2060277200,8360,8360,8360,8360,0
20240909,152400,2060277200,8360,8360,8360,8360,0
20240909,152300,2060277200,8360,8360,8360,8360,0
20240909,152200,2060277200,8360,8360,8360,8360,0
20240909,152100,2060277200,8360,8360,8360,8360,0
20240909,152000,2060277200,8360,8360,8360,8360,0
20240909,151900,2060277200,8360,8340,8360,8330,1063
20240909,151800,2051402140,8350,8310,8350,8300,9178
20240909,151700,1975158890,8300,8310,8310,8300,584
20240909,151600,1970308630,8310,8320,8350,8300,2490
20240909,151500,1949618020,8320,8350,8350,8320,1773
20240909,151400,1934854980,8380,8380,8380,8380,0
20240909,151300,1934854980,8380,8370,8380,8320,672
20240909,151200,1929255120,8390,8390,8400,8390,74
20240909,151100,1928634150,8400,8400,8400,8400,42
20240909,151000,1928281350,8400,8370,8410,8370,1422
20240909,150900,1916346520,8390,8330,8390,8320,3413
20240909,150800,1887920420,8330,8330,8330,8320,2720
20240909,150700,1865268710,8320,8330,8330,8320,1649
20240909,150600,1851539000,8330,8350,8350,8320,3107
20240909,150500,1825664190,8330,8380,8390,8330,2458
20240909,150400,1805151990,8380,8380,8400,8380,68
20240909,150300,1804581910,8350,8380,8380,8350,364
20240909,150200,1801542280,8360,8380,8380,8360,16
20240909,150100,1801408240,8350,8340,8390,8330,3000
20240909,150000,1776388150,8340,8400,8400,8330,3134
20240909,145900,1750238260,8400,8400,8410,8360,158
20240909,145800,1748914120,8350,8400,8440,8350,3051
20240909,145700,1723395100,8440,8390,8440,8390,119
20240909,145600,1722393310,8420,8420,8420,8420,2
20240909,145500,1722376470,8420,8390,8420,8390,272
20240909,145400,1720094330,8420,8410,8420,8400,384
20240909,145300,1716864900,8420,8380,8430,8380,734
20240909,145200,1710699420,8380,8380,8380,8360,619
20240909,145100,1705518240,8380,8380,8380,8370,261
20240909,145000,1703333600,8380,8370,8380,8330,413
20240909,144900,1699891070,8370,8340,8380,8340,259
20240909,144800,1697726410,8340,8350,8380,8330,2112
20240909,144700,1680113810,8350,8380,8400,8350,4478
20240909,144600,1642674670,8380,8450,8450,8380,2456
20240909,144500,1622048780,8460,8460,8460,8460,180
20240909,144400,1620525980,8460,8450,8460,8450,50
20240909,144300,1620103010,8460,8460,8460,8450,215
20240909,144200,1618286160,8400,8460,8470,8400,9385
20240909,144100,1539361740,8450,8470,8470,8450,5788
20240909,144000,1490380870,8470,8500,8500,8470,2008
20240909,143900,1473355720,8510,8510,8510,8490,3236
20240909,143800,1445859240,8500,8520,8520,8500,1362
20240909,143700,1434272850,8520,8520,8520,8520,107
20240909,143600,1433361210,8520,8550,8560,8520,564
20240909,143500,1428542740,8550,8520,8550,8520,21
20240909,143400,1428363790,8550,8550,8550,8550,0
20240909,143300,1428363790,8550,8550,8550,8550,0
20240909,143200,1428363790,8550,8550,8550,8550,0
20240909,143100,1428363790,8550,8510,8550,8510,203
20240909,143000,1426636140,8510,8510,8510,8510,420
20240909,142900,1423061940,8550,8540,8550,8540,2
20240909,142800,1423044850,8550,8560,8560,8550,25
20240909,142700,1422830900,8560,8530,8560,8510,1901
20240909,142600,1406648370,8600,8580,8600,8580,181
20240909,142500,1405093770,8590,8570,8590,8570,863
20240909,142400,1397689370,8580,8540,8590,8540,1992
20240909,142300,1380621530,8550,8530,8550,8530,815
20240909,142200,1373662550,8500,8500,8500,8500,0
20240909,142100,1373662550,8500,8500,8500,8500,0
20240909,142000,1373662550,8500,8530,8530,8500,4
20240909,141900,1373628520,8500,8530,8530,8500,118
20240909,141800,1372625140,8520,8520,8520,8520,0
20240909,141700,1372625140,8520,8520,8520,8520,1
20240909,141600,1372616620,8540,8510,8540,8510,1546
20240909,141500,1359448670,8500,8500,8500,8500,18
20240909,141400,1359295670,8500,8500,8500,8500,1
20240909,141300,1359287170,8480,8480,8480,8480,956
20240909,141200,1351180290,8490,8500,8500,8490,201
20240909,141100,1349473790,8500,8500,8500,8500,540
20240909,141000,1344883790,8510,8500,8510,8500,16
20240909,140900,1344747730,8510,8500,8510,8500,27
20240909,140800,1344518220,8500,8500,8500,8500,500
20240909,140700,1340268220,8510,8510,8510,8500,26
20240909,140600,1340046970,8490,8510,8510,8490,125
20240909,140500,1338983380,8500,8500,8500,8500,500
20240909,140400,1334733380,8510,8490,8510,8490,953
20240909,140300,1326629380,8490,8490,8490,8490,259
20240909,140200,1324430470,8490,8500,8500,8490,82
20240909,140100,1323733490,8470,8480,8490,8470,19
20240909,140000,1323572480,8480,8500,8500,8480,226
20240909,135900,1321655760,8500,8520,8520,8500,55
20240909,135800,1321188240,8500,8500,8500,8500,102
20240909,135700,1320321240,8520,8520,8520,8520,0
20240909,135600,1320321240,8520,8520,8520,8520,131
20240909,135500,1319205120,8520,8520,8520,8520,0
20240909,135400,1319205120,8520,8530,8530,8520,1200
20240909,135300,1308972370,8540,8500,8540,8500,758
20240909,135200,1302520400,8510,8480,8510,8480,1703
20240909,135100,1288054840,8480,8480,8480,8460,17
20240909,135000,1287910780,8450,8450,8450,8450,0
20240909,134900,1287910780,8450,8480,8480,8450,250
20240909,134800,1285794030,8480,8480,8480,8480,12
20240909,134700,1285692270,8470,8470,8480,8460,19
20240909,134600,1285531450,8480,8470,8480,8470,453
20240909,134500,1281694510,8470,8470,8470,8470,0
20240909,134400,1281694510,8470,8470,8470,8470,1
20240909,134300,1281686040,8460,8460,8460,8460,0
20240909,134200,1281686040,8460,8460,8460,8460,66
20240909,134100,1281127680,8460,8460,8460,8460,35
20240909,134000,1280831580,8460,8460,8460,8460,2
20240909,133900,1280814660,8460,8460,8460,8460,20
20240909,133800,1280645460,8460,8460,8460,8460,77
20240909,133700,1279994040,8460,8470,8470,8460,202
20240909,133600,1278285100,8460,8460,8460,8460,36
20240909,133500,1277980540,8470,8470,8470,8470,0
20240909,133400,1277980540,8470,8460,8470,8460,42
20240909,133300,1277625200,8460,8460,8470,8460,262
20240909,133200,1275408670,8460,8460,8460,8460,40
20240909,133100,1275070270,8460,8460,8460,8450,535
20240909,133000,1270544190,8470,8470,8470,8470,421
20240909,132900,1266978320,8470,8470,8470,8470,387
20240909,132800,1263700430,8440,8470,8470,8440,165
20240909,132700,1262306090,8460,8460,8460,8460,70
20240909,132600,1261713890,8460,8460,8460,8460,1
20240909,132500,1261705430,8470,8470,8470,8470,306
20240909,132400,1259113610,8470,8470,8470,8470,0
20240909,132300,1259113610,8470,8470,8470,8470,25
20240909,132200,1258901860,8470,8470,8470,8470,0
20240909,132100,1258901860,8470,8460,8470,8460,219
20240909,132000,1257047430,8460,8460,8460,8460,802
20240909,131900,1250262510,8460,8450,8460,8450,490
20240909,131800,1246117520,8460,8460,8460,8460,0
20240909,131700,1246117520,8460,8460,8460,8460,0
20240909,131600,1246117520,8460,8460,8460,8460,0
20240909,131500,1246117520,8460,8450,8460,8440,202
20240909,131400,1244412600,8450,8450,8450,8450,500
20240909,131300,1240187600,8450,8450,8450,8450,2
20240909,131200,1240170700,8450,8450,8450,8450,10
20240909,131100,1240086200,8460,8440,8460,8440,5
20240909,131000,1240043930,8480,8430,8480,8410,1001
20240909,130900,1231620650,8420,8480,8480,8420,1520
20240909,130800,1218802450,8480,8480,8480,8480,45
20240909,130700,1218420850,8450,8470,8470,8450,665
20240909,130600,1212793850,8470,8480,8480,8470,240
20240909,130500,1210760500,8480,8480,8500,8480,273
20240909,130400,1208445400,8480,8490,8490,8480,2542
20240909,130300,1186879700,8500,8500,8500,8500,0
20240909,130200,1186879700,8500,8500,8500,8500,2
20240909,130100,1186862700,8500,8500,8500,8500,159
20240909,130000,1185511200,8500,8510,8510,8500,18
20240909,125900,1185358080,8520,8520,8520,8520,0
20240909,125800,1185358080,8520,8520,8520,8520,0
20240909,125700,1185358080,8520,8520,8520,8520,0
20240909,125600,1185358080,8520,8520,8520,8520,1
20240909,125500,1185349560,8490,8490,8490,8490,0
20240909,125400,1185349560,8490,8490,8490,8490,46
20240909,125300,1184959020,8520,8500,8520,8490,87
20240909,125200,1184219490,8500,8500,8500,8500,220
20240909,125100,1182349490,8500,8540,8540,8500,1159
20240909,125000,1172493360,8520,8520,8540,8520,102
20240909,124900,1171624300,8540,8540,8540,8540,72
20240909,124800,1171009420,8540,8540,8540,8540,105
20240909,124700,1170112720,8540,8540,8540,8540,1
20240909,124600,1170104180,8510,8510,8510,8510,96
20240909,124500,1169287220,8540,8540,8540,8540,1
20240909,124400,1169278680,8500,8500,8500,8500,1
20240909,124300,1169270180,8540,8540,8540,8540,0
20240909,124200,1169270180,8540,8540,8540,8540,5
20240909,124100,1169227480,8540,8530,8540,8530,85
20240909,124000,1168501730,8530,8530,8530,8530,0
20240909,123900,1168501730,8530,8520,8530,8520,7
20240909,123800,1168442040,8510,8510,8510,8510,9
20240909,123700,1168365450,8500,8490,8500,8490,1119
20240909,123600,1158862020,8490,8490,8490,8490,0
20240909,123500,1158862020,8490,8520,8520,8490,762
20240909,123400,1152384800,8530,8530,8530,8530,1
20240909,123300,1152376270,8560,8550,8560,8550,12
20240909,123200,1152273650,8540,8540,8540,8540,13
20240909,123100,1152162630,8570,8560,8570,8560,22
20240909,123000,1151974300,8560,8560,8560,8560,0
20240909,122900,1151974300,8560,8560,8560,8560,0
20240909,122800,1151974300,8560,8560,8560,8560,50
20240909,122700,1151546300,8570,8540,8570,8540,250
20240909,122600,1149408420,8540,8540,8540,8540,0
20240909,122500,1149408420,8540,8540,8540,8540,0
20240909,122400,1149408420,8540,8540,8540,8540,0
20240909,122300,1149408420,8540,8540,8540,8540,0
20240909,122200,1149408420,8540,8540,8540,8540,0
20240909,122100,1149408420,8540,8540,8540,8540,0
20240909,122000,1149408420,8540,8540,8540,8540,30
20240909,121900,1149152220,8540,8540,8540,8540,16
20240909,121800,1149015580,8490,8490,8490,8490,0
20240909,121700,1149015580,8490,8500,8500,8490,1000
20240909,121600,1140520420,8490,8490,8490,8490,0
20240909,121500,1140520420,8490,8490,8490,8490,0
20240909,121400,1140520420,8490,8560,8560,8490,4952
20240909,121300,1098360740,8570,8570,8570,8570,0
20240909,121200,1098360740,8570,8570,8570,8570,0
20240909,121100,1098360740,8570,8570,8570,8570,202
20240909,121000,1096629600,8570,8570,8570,8570,100
20240909,120900,1095772600,8580,8580,8580,8580,4
20240909,120800,1095738280,8580,8560,8580,8550,1003
20240909,120700,1087162020,8570,8570,8570,8570,49
20240909,120600,1086742090,8580,8590,8590,8580,120
20240909,120500,1085711490,8590,8590,8590,8590,0
20240909,120400,1085711490,8590,8590,8590,8590,0
20240909,120300,1085711490,8590,8590,8590,8590,170
20240909,120200,1084251190,8590,8590,8590,8590,0
20240909,120100,1084251190,8590,8580,8590,8580,330
20240909,120000,1081419660,8580,8580,8580,8580,444
20240909,115900,1077610140,8580,8580,8580,8580,20
20240909,115800,1077438540,8580,8580,8580,8580,397
20240909,115700,1074032280,8600,8600,8600,8600,60
20240909,115600,1073516280,8610,8610,8610,8610,0
20240909,115500,1073516280,8610,8610,8610,8610,0
20240909,115400,1073516280,8610,8610,8610,8610,1
20240909,115300,1073507670,8580,8570,8580,8570,223
20240909,115200,1071596320,8580,8580,8580,8580,38
20240909,115100,1071270280,8580,8580,8580,8580,20
20240909,115000,1071098680,8590,8590,8590,8590,0
20240909,114900,1071098680,8590,8590,8590,8590,0
20240909,114800,1071098680,8590,8600,8600,8590,28
20240909,114700,1070857930,8600,8600,8600,8600,86
20240909,114600,1070118330,8600,8600,8600,8600,4
20240909,114500,1070083930,8600,8600,8600,8600,0
20240909,114400,1070083930,8600,8600,8600,8600,10
20240909,114300,1069997930,8600,8600,8600,8600,22
20240909,114200,1069808730,8600,8600,8600,8600,5
20240909,114100,1069765730,8600,8600,8600,8600,12
20240909,114000,1069662530,8600,8600,8600,8600,250
20240909,113900,1067512530,8600,8600,8600,8600,25
20240909,113800,1067297530,8580,8600,8600,8580,210
20240909,113700,1065493610,8600,8600,8600,8600,82
20240909,113600,1064788410,8600,8600,8600,8600,50
20240909,113500,1064358410,8580,8580,8580,8580,0
20240909,113400,1064358410,8580,8600,8600,8580,630
20240909,113300,1058941350,8630,8620,8630,8620,397
20240909,113200,1055517200,8620,8620,8630,8620,335
20240909,113100,1052628000,8610,8580,8610,8580,824
20240909,113000,1045548760,8570,8560,8570,8560,369
20240909,112900,1042388110,8550,8530,8550,8530,791
20240909,112800,1035630070,8530,8530,8530,8530,100
20240909,112700,1034777070,8530,8530,8530,8530,0
20240909,112600,1034777070,8530,8530,8530,8530,0
20240909,112500,1034777070,8530,8530,8530,8530,3
20240909,112400,1034751480,8500,8500,8500,8500,43
20240909,112300,1034385980,8500,8510,8510,8500,1000
20240909,112200,1025884980,8500,8500,8500,8500,140
20240909,112100,1024694980,8500,8500,8500,8500,0
20240909,112000,1024694980,8500,8500,8500,8500,0
20240909,111900,1024694980,8500,8500,8500,8500,100
20240909,111800,1023844980,8530,8530,8530,8530,0
20240909,111700,1023844980,8530,8530,8530,8530,0
20240909,111600,1023844980,8530,8530,8530,8530,0
20240909,111500,1023844980,8530,8530,8530,8480,1904
20240909,111400,1007687130,8520,8520,8520,8520,226
20240909,111300,1005761610,8530,8530,8530,8530,5
20240909,111200,1005718960,8530,8530,8530,8530,0
20240909,111100,1005718960,8530,8530,8530,8530,34
20240909,111000,1005428940,8530,8530,8530,8530,10
20240909,110900,1005343640,8540,8530,8540,8530,111
20240909,110800,1004395810,8540,8540,8540,8540,0
20240909,110700,1004395810,8540,8540,8540,8540,1
20240909,110600,1004387270,8470,8470,8470,8470,0
20240909,110500,1004387270,8470,8500,8550,8470,1467
20240909,110400,991920730,8500,8500,8500,8500,108
20240909,110300,991002730,8500,8500,8500,8500,12
20240909,110200,990900730,8500,8500,8500,8500,330
20240909,110100,988095730,8520,8520,8520,8520,55
20240909,110000,987627130,8520,8520,8520,8520,84
20240909,105900,986911450,8520,8520,8520,8520,120
20240909,105800,985889050,8520,8470,8520,8470,4
20240909,105700,985855020,8470,8500,8520,8470,720
20240909,105600,979747990,8470,8500,8500,8470,1205
20240909,105500,969534370,8490,8490,8490,8490,0
20240909,105400,969534370,8490,8490,8490,8490,398
20240909,105300,966155350,8490,8450,8490,8450,1402
20240909,105200,954308370,8490,8480,8490,8480,647
20240909,105100,948817350,8470,8470,8470,8470,217
20240909,105000,946979360,8450,8450,8450,8450,110
20240909,104900,946049860,8450,8450,8450,8450,3
20240909,104800,946024510,8450,8440,8450,8440,127
20240909,104700,944952590,8440,8450,8450,8430,512
20240909,104600,940635890,8450,8450,8450,8450,3
20240909,104500,940610540,8450,8470,8470,8450,373
20240909,104400,937458350,8470,8470,8470,8430,336
20240909,104300,934617910,8470,8480,8480,8470,169
20240909,104200,933185980,8480,8480,8480,8430,302
20240909,104100,930640020,8430,8480,8480,8430,46
20240909,104000,930249990,8480,8430,8480,8430,121
20240909,103900,929229060,8490,8480,8500,8480,209
20240909,103800,927454870,8480,8430,8480,8430,1043
20240909,103700,918640980,8500,8450,8500,8430,751
20240909,103600,912296340,8450,8490,8500,8450,1253
20240909,103500,901703520,8480,8480,8480,8480,155
20240909,103400,900389120,8510,8500,8510,8500,260
20240909,103300,898178420,8510,8510,8510,8510,683
20240909,103200,892366090,8470,8490,8500,8470,228
20240909,103100,890428770,8490,8470,8490,8470,196
20240909,103000,888768210,8470,8450,8470,8430,1549
20240909,102900,875675880,8430,8430,8430,8430,9
20240909,102800,875600010,8470,8470,8470,8470,5
20240909,102700,875557660,8470,8470,8470,8470,13
20240909,102600,875447550,8470,8440,8470,8430,568
20240909,102500,870655410,8430,8430,8430,8430,18
20240909,102400,870503670,8440,8440,8440,8440,16
20240909,102300,870368630,8450,8470,8470,8450,155
20240909,102200,869058640,8440,8470,8470,8440,82
20240909,102100,868365600,8470,8470,8470,8470,0
20240909,102000,868365600,8470,8440,8470,8440,63
20240909,101900,867832940,8440,8470,8470,8440,62
20240909,101800,867309630,8470,8470,8470,8470,10
20240909,101700,867224930,8470,8470,8470,8470,0
20240909,101600,867224930,8470,8490,8490,8410,523
20240909,101500,862825100,8400,8400,8400,8400,0
20240909,101400,862825100,8400,8430,8430,8400,2100
20240909,101300,845176350,8490,8490,8490,8490,0
20240909,101200,845176350,8490,8440,8490,8440,481
20240909,101100,841116560,8440,8490,8490,8440,679
20240909,101000,835359480,8500,8500,8500,8500,6
20240909,100900,835308480,8490,8430,8490,8430,1043
20240909,100800,826494940,8430,8400,8430,8400,1238
20240909,100700,816063500,8400,8400,8400,8400,369
20240909,100600,812963900,8400,8400,8400,8400,2
20240909,100500,812947100,8370,8370,8370,8370,100
20240909,100400,812110100,8370,8400,8400,8370,952
20240909,100300,804126020,8400,8400,8400,8370,776
20240909,100200,797611500,8390,8400,8400,8390,164
20240909,100100,796235490,8390,8390,8390,8390,113
20240909,100000,795287420,8390,8390,8390,8390,90
20240909,095900,794532320,8400,8400,8400,8400,100
20240909,095800,793692320,8400,8390,8400,8390,100
20240909,095700,792852820,8350,8350,8350,8350,850
20240909,095600,785755320,8380,8390,8390,8350,2994
20240909,095500,760732580,8390,8400,8400,8390,196
20240909,095400,759088020,8400,8400,8400,8380,666
20240909,095300,753501620,8380,8380,8400,8380,534
20240909,095200,749020020,8380,8360,8380,8360,46
20240909,095100,748634640,8350,8350,8350,8350,0
20240909,095000,748634640,8350,8360,8360,8350,822
20240909,094900,741769290,8350,8380,8380,8350,661
20240909,094800,736237970,8430,8430,8430,8430,12
20240909,094700,736136810,8430,8430,8430,8430,2
20240909,094600,736119950,8440,8380,8440,8370,258
20240909,094500,733958090,8380,8380,8380,8380,474
20240909,094400,729985970,8380,8370,8380,8360,675
20240909,094300,724333780,8370,8410,8440,8370,3463
20240909,094200,695272840,8420,8460,8460,8420,287
20240909,094100,692853980,8460,8450,8460,8420,215
20240909,094000,691039940,8420,8400,8420,8400,499
20240909,093900,686841540,8400,8400,8420,8400,1470
20240909,093800,674483280,8390,8420,8420,8390,928
20240909,093700,666690090,8410,8420,8420,8410,165
20240909,093600,665301880,8420,8400,8420,8380,426
20240909,093500,661727100,8390,8430,8430,8380,1244
20240909,093400,651298910,8430,8430,8430,8400,1145
20240909,093300,641673340,8400,8460,8460,8400,10701
20240909,093200,551633140,8450,8510,8520,8450,2019
20240909,093100,534539670,8520,8520,8520,8480,463
20240909,093000,530612910,8520,8550,8550,8480,1542
20240909,092900,517517320,8520,8550,8550,8520,14
20240909,092800,517397800,8560,8520,8560,8490,5307
20240909,092700,472288120,8560,8560,8560,8560,112
20240909,092600,471329400,8510,8540,8540,8510,2980
20240909,092500,445942040,8580,8580,8580,8530,1004
20240909,092400,437357730,8630,8630,8630,8630,0
20240909,092300,437357730,8630,8630,8630,8580,43
20240909,092200,436987790,8590,8630,8630,8570,1080
20240909,092100,427729180,8540,8590,8600,8540,2393
20240909,092000,407262630,8590,8570,8590,8570,197
20240909,091900,405574280,8590,8590,8590,8590,36
20240909,091800,405265040,8640,8640,8640,8530,4069
20240909,091700,370407780,8600,8630,8630,8600,59
20240909,091600,369898910,8630,8640,8640,8630,30
20240909,091500,369639810,8640,8560,8640,8560,323
20240909,091400,366852790,8650,8580,8660,8540,1037
20240909,091300,357941940,8530,8570,8580,8530,488
20240909,091200,353777450,8520,8590,8590,8520,423
20240909,091100,350166110,8590,8600,8600,8590,3260
20240909,091000,322147710,8640,8620,8650,8590,2027
20240909,090900,304680210,8630,8560,8630,8520,1499
20240909,090800,291815880,8580,8580,8580,8570,403
20240909,090700,288359140,8490,8480,8490,8440,988
20240909,090600,279978310,8480,8440,8480,8420,881
20240909,090500,272533820,8480,8490,8490,8440,406
20240909,090400,269096070,8490,8490,8490,8490,161
20240909,090300,267729180,8430,8590,8590,8430,2677
20240909,090200,245016220,8510,8490,8740,8490,2461
20240909,090100,224078950,8490,8470,8490,8410,7833
20240909,090000,157738620,8470,8490,8520,8370,18625