KissMeData/084010/min/candle-20240903.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240903,195200,1176495320,12950,12950,12950,12950,1207
20240903,195100,1176495320,12950,12950,12950,12950,0
20240903,195000,1176495320,12950,12950,12950,12950,0
20240903,194900,1176495320,12950,12950,12950,12950,0
20240903,194800,1176495320,12950,12950,12950,12950,0
20240903,194700,1176495320,12950,12950,12950,12950,0
20240903,194600,1176495320,12950,12950,12950,12950,0
20240903,194500,1176495320,12950,12950,12950,12950,0
20240903,194400,1176495320,12950,12950,12950,12950,0
20240903,194300,1176495320,12950,12950,12950,12950,0
20240903,194200,1176495320,12950,12950,12950,12950,0
20240903,194100,1176495320,12950,12950,12950,12950,0
20240903,194000,1176495320,12950,12950,12950,12950,0
20240903,193900,1176495320,12950,12950,12950,12950,0
20240903,193800,1176495320,12950,12950,12950,12950,0
20240903,193700,1176495320,12950,12950,12950,12950,0
20240903,193600,1176495320,12950,12950,12950,12950,0
20240903,193500,1176495320,12950,12950,12950,12950,0
20240903,193400,1176495320,12950,12950,12950,12950,0
20240903,193300,1176495320,12950,12950,12950,12950,0
20240903,193200,1176495320,12950,12950,12950,12950,0
20240903,193100,1176495320,12950,12950,12950,12950,0
20240903,193000,1176495320,12950,12950,12950,12950,0
20240903,192900,1176495320,12950,12950,12950,12950,0
20240903,192800,1176495320,12950,12950,12950,12950,0
20240903,192700,1176495320,12950,12950,12950,12950,0
20240903,192600,1176495320,12950,12950,12950,12950,0
20240903,192500,1176495320,12950,12950,12950,12950,0
20240903,192400,1176495320,12950,12950,12950,12950,0
20240903,192300,1176495320,12950,12950,12950,12950,0
20240903,192200,1176495320,12950,12950,12950,12950,1207
20240903,192100,1176495320,12950,12950,12950,12950,0
20240903,192000,1176495320,12950,12950,12950,12950,0
20240903,191900,1176495320,12950,12950,12950,12950,0
20240903,191800,1176495320,12950,12950,12950,12950,0
20240903,191700,1176495320,12950,12950,12950,12950,0
20240903,191600,1176495320,12950,12950,12950,12950,0
20240903,191500,1176495320,12950,12950,12950,12950,0
20240903,191400,1176495320,12950,12950,12950,12950,0
20240903,191300,1176495320,12950,12950,12950,12950,0
20240903,191200,1176495320,12950,12950,12950,12950,0
20240903,191100,1176495320,12950,12950,12950,12950,0
20240903,191000,1176495320,12950,12950,12950,12950,0
20240903,190900,1176495320,12950,12950,12950,12950,0
20240903,190800,1176495320,12950,12950,12950,12950,0
20240903,190700,1176495320,12950,12950,12950,12950,0
20240903,190600,1176495320,12950,12950,12950,12950,0
20240903,190500,1176495320,12950,12950,12950,12950,0
20240903,190400,1176495320,12950,12950,12950,12950,0
20240903,190300,1176495320,12950,12950,12950,12950,0
20240903,190200,1176495320,12950,12950,12950,12950,0
20240903,190100,1176495320,12950,12950,12950,12950,0
20240903,190000,1176495320,12950,12950,12950,12950,0
20240903,185900,1176495320,12950,12950,12950,12950,0
20240903,185800,1176495320,12950,12950,12950,12950,0
20240903,185700,1176495320,12950,12950,12950,12950,0
20240903,185600,1176495320,12950,12950,12950,12950,0
20240903,185500,1176495320,12950,12950,12950,12950,0
20240903,185400,1176495320,12950,12950,12950,12950,0
20240903,185300,1176495320,12950,12950,12950,12950,0
20240903,185200,1176495320,12950,12950,12950,12950,1207
20240903,185100,1176495320,12950,12950,12950,12950,0
20240903,185000,1176495320,12950,12950,12950,12950,0
20240903,184900,1176495320,12950,12950,12950,12950,0
20240903,184800,1176495320,12950,12950,12950,12950,0
20240903,184700,1176495320,12950,12950,12950,12950,0
20240903,184600,1176495320,12950,12950,12950,12950,0
20240903,184500,1176495320,12950,12950,12950,12950,0
20240903,184400,1176495320,12950,12950,12950,12950,0
20240903,184300,1176495320,12950,12950,12950,12950,0
20240903,184200,1176495320,12950,12950,12950,12950,0
20240903,184100,1176495320,12950,12950,12950,12950,0
20240903,184000,1176495320,12950,12950,12950,12950,0
20240903,183900,1176495320,12950,12950,12950,12950,0
20240903,183800,1176495320,12950,12950,12950,12950,0
20240903,183700,1176495320,12950,12950,12950,12950,0
20240903,183600,1176495320,12950,12950,12950,12950,0
20240903,183500,1176495320,12950,12950,12950,12950,0
20240903,183400,1176495320,12950,12950,12950,12950,0
20240903,183300,1176495320,12950,12950,12950,12950,0
20240903,183200,1176495320,12950,12950,12950,12950,0
20240903,183100,1176495320,12950,12950,12950,12950,0
20240903,183000,1176495320,12950,12950,12950,12950,0
20240903,182900,1176495320,12950,12950,12950,12950,0
20240903,182800,1176495320,12950,12950,12950,12950,0
20240903,182700,1176495320,12950,12950,12950,12950,0
20240903,182600,1176495320,12950,12950,12950,12950,0
20240903,182500,1176495320,12950,12950,12950,12950,0
20240903,182400,1176495320,12950,12950,12950,12950,0
20240903,182300,1176495320,12950,12950,12950,12950,0
20240903,182200,1176495320,12950,12950,12950,12950,1207
20240903,182100,1176495320,12950,12950,12950,12950,0
20240903,182000,1176495320,12950,12950,12950,12950,0
20240903,181900,1176495320,12950,12950,12950,12950,0
20240903,181800,1176495320,12950,12950,12950,12950,0
20240903,181700,1176495320,12950,12950,12950,12950,0
20240903,181600,1176495320,12950,12950,12950,12950,0
20240903,181500,1176495320,12950,12950,12950,12950,0
20240903,181400,1176495320,12950,12950,12950,12950,0
20240903,181300,1176495320,12950,12950,12950,12950,0
20240903,181200,1176495320,12950,12950,12950,12950,0
20240903,181100,1176495320,12950,12950,12950,12950,0
20240903,181000,1176495320,12950,12950,12950,12950,0
20240903,180900,1176495320,12950,12950,12950,12950,0
20240903,180800,1176495320,12950,12950,12950,12950,0
20240903,180700,1176495320,12950,12950,12950,12950,0
20240903,180600,1176495320,12950,12950,12950,12950,0
20240903,180500,1176495320,12950,12950,12950,12950,0
20240903,180400,1176495320,12950,12950,12950,12950,0
20240903,180300,1176495320,12950,12950,12950,12950,0
20240903,180200,1176495320,12950,12950,12950,12950,0
20240903,180100,1176495320,12950,12950,12950,12950,0
20240903,180000,1176495320,12950,12950,12950,12950,0
20240903,175900,1176495320,12950,12950,12950,12950,0
20240903,175800,1176495320,12950,12950,12950,12950,0
20240903,175700,1176495320,12950,12950,12950,12950,0
20240903,175600,1176495320,12950,12950,12950,12950,0
20240903,175500,1176495320,12950,12950,12950,12950,0
20240903,175400,1176495320,12950,12950,12950,12950,0
20240903,175300,1176495320,12950,12950,12950,12950,0
20240903,175200,1176495320,12950,12950,12950,12950,1207
20240903,175100,1176495320,12950,12950,12950,12950,0
20240903,175000,1176495320,12950,12950,12950,12950,0
20240903,174900,1176495320,12950,12950,12950,12950,0
20240903,174800,1176495320,12950,12950,12950,12950,0
20240903,174700,1176495320,12950,12950,12950,12950,0
20240903,174600,1176495320,12950,12950,12950,12950,0
20240903,174500,1176495320,12950,12950,12950,12950,0
20240903,174400,1176495320,12950,12950,12950,12950,0
20240903,174300,1176495320,12950,12950,12950,12950,0
20240903,174200,1176495320,12950,12950,12950,12950,0
20240903,174100,1176495320,12950,12950,12950,12950,0
20240903,174000,1176495320,12950,12950,12950,12950,0
20240903,173900,1176495320,12950,12950,12950,12950,0
20240903,173800,1176495320,12950,12950,12950,12950,0
20240903,173700,1176495320,12950,12950,12950,12950,0
20240903,173600,1176495320,12950,12950,12950,12950,0
20240903,173500,1176495320,12950,12950,12950,12950,0
20240903,173400,1176495320,12950,12950,12950,12950,0
20240903,173300,1176495320,12950,12950,12950,12950,0
20240903,173200,1176495320,12950,12950,12950,12950,0
20240903,173100,1176495320,12950,12950,12950,12950,0
20240903,173000,1176495320,12950,12950,12950,12950,0
20240903,172900,1176495320,12950,12950,12950,12950,0
20240903,172800,1176495320,12950,12950,12950,12950,0
20240903,172700,1176495320,12950,12950,12950,12950,0
20240903,172600,1176495320,12950,12950,12950,12950,0
20240903,172500,1176495320,12950,12950,12950,12950,0
20240903,172400,1176495320,12950,12950,12950,12950,0
20240903,172300,1176495320,12950,12950,12950,12950,0
20240903,172200,1176495320,12950,12950,12950,12950,1207
20240903,172100,1176495320,12950,12950,12950,12950,0
20240903,172000,1176495320,12950,12950,12950,12950,0
20240903,171900,1176495320,12950,12950,12950,12950,0
20240903,171800,1176495320,12950,12950,12950,12950,0
20240903,171700,1176495320,12950,12950,12950,12950,0
20240903,171600,1176495320,12950,12950,12950,12950,0
20240903,171500,1176495320,12950,12950,12950,12950,0
20240903,171400,1176495320,12950,12950,12950,12950,0
20240903,171300,1176495320,12950,12950,12950,12950,0
20240903,171200,1176495320,12950,12950,12950,12950,0
20240903,171100,1176495320,12950,12950,12950,12950,0
20240903,171000,1176495320,12950,12950,12950,12950,0
20240903,170900,1176495320,12950,12950,12950,12950,0
20240903,170800,1176495320,12950,12950,12950,12950,0
20240903,170700,1176495320,12950,12950,12950,12950,0
20240903,170600,1176495320,12950,12950,12950,12950,0
20240903,170500,1176495320,12950,12950,12950,12950,0
20240903,170400,1176495320,12950,12950,12950,12950,0
20240903,170300,1176495320,12950,12950,12950,12950,0
20240903,170200,1176495320,12950,12950,12950,12950,0
20240903,170100,1176495320,12950,12950,12950,12950,0
20240903,170000,1176495320,12950,12950,12950,12950,0
20240903,165900,1176495320,12950,12950,12950,12950,0
20240903,165800,1176495320,12950,12950,12950,12950,0
20240903,165700,1176495320,12950,12950,12950,12950,0
20240903,165600,1176495320,12950,12950,12950,12950,0
20240903,165500,1176495320,12950,12950,12950,12950,0
20240903,165400,1176495320,12950,12950,12950,12950,0
20240903,165300,1176495320,12950,12950,12950,12950,0
20240903,165200,1176495320,12950,12950,12950,12950,1207
20240903,165100,1176495320,12950,12950,12950,12950,0
20240903,165000,1176495320,12950,12950,12950,12950,0
20240903,164900,1176495320,12950,12950,12950,12950,0
20240903,164800,1176495320,12950,12950,12950,12950,0
20240903,164700,1176495320,12950,12950,12950,12950,0
20240903,164600,1176495320,12950,12950,12950,12950,0
20240903,164500,1176495320,12950,12950,12950,12950,0
20240903,164400,1176495320,12950,12950,12950,12950,0
20240903,164300,1176495320,12950,12950,12950,12950,0
20240903,164200,1176495320,12950,12950,12950,12950,0
20240903,164100,1176495320,12950,12950,12950,12950,0
20240903,164000,1176495320,12950,12950,12950,12950,0
20240903,163900,1176495320,12950,12950,12950,12950,0
20240903,163800,1176495320,12950,12950,12950,12950,0
20240903,163700,1176495320,12950,12950,12950,12950,0
20240903,163600,1176495320,12950,12950,12950,12950,0
20240903,163500,1176495320,12950,12950,12950,12950,0
20240903,163400,1176495320,12950,12950,12950,12950,0
20240903,163300,1176495320,12950,12950,12950,12950,0
20240903,163200,1176495320,12950,12950,12950,12950,0
20240903,163100,1176495320,12950,12950,12950,12950,0
20240903,163000,1176495320,12950,12950,12950,12950,0
20240903,162900,1176495320,12950,12950,12950,12950,0
20240903,162800,1176495320,12950,12950,12950,12950,0
20240903,162700,1176495320,12950,12950,12950,12950,0
20240903,162600,1176495320,12950,12950,12950,12950,0
20240903,162500,1176495320,12950,12950,12950,12950,0
20240903,162400,1176495320,12950,12950,12950,12950,0
20240903,162300,1176495320,12950,12950,12950,12950,0
20240903,162200,1176495320,12950,12950,12950,12950,1207
20240903,162100,1176495320,12950,12950,12950,12950,0
20240903,162000,1176495320,12950,12950,12950,12950,0
20240903,161900,1176495320,12950,12950,12950,12950,0
20240903,161800,1176495320,12950,12950,12950,12950,0
20240903,161700,1176495320,12950,12950,12950,12950,0
20240903,161600,1176495320,12950,12950,12950,12950,0
20240903,161500,1176495320,12950,12950,12950,12950,0
20240903,161400,1176495320,12950,12950,12950,12950,0
20240903,161300,1176495320,12950,12950,12950,12950,0
20240903,161200,1176495320,12950,12950,12950,12950,0
20240903,161100,1176495320,12950,12950,12950,12950,0
20240903,161000,1176495320,12950,12950,12950,12950,0
20240903,160900,1176495320,12950,12950,12950,12950,0
20240903,160800,1176495320,12950,12950,12950,12950,0
20240903,160700,1176495320,12950,12950,12950,12950,0
20240903,160600,1176495320,12950,12950,12950,12950,0
20240903,160500,1176495320,12950,12950,12950,12950,0
20240903,160400,1176495320,12950,12950,12950,12950,0
20240903,160300,1176495320,12950,12950,12950,12950,0
20240903,160200,1176495320,12950,12950,12950,12950,0
20240903,160100,1176495320,12950,12950,12950,12950,0
20240903,160000,1176495320,12950,12950,12950,12950,0
20240903,155900,1176495320,12950,12950,12950,12950,0
20240903,155800,1176495320,12950,12950,12950,12950,0
20240903,155700,1176495320,12950,12950,12950,12950,0
20240903,155600,1176495320,12950,12950,12950,12950,0
20240903,155500,1176495320,12950,12950,12950,12950,0
20240903,155400,1176495320,12950,12950,12950,12950,0
20240903,155300,1176495320,12950,12950,12950,12950,0
20240903,155200,1176495320,12950,12950,12950,12950,1207
20240903,155100,1176495320,12950,12950,12950,12950,0
20240903,155000,1176495320,12950,12950,12950,12950,0
20240903,154900,1176495320,12950,12950,12950,12950,0
20240903,154800,1176495320,12950,12950,12950,12950,0
20240903,154700,1176495320,12950,12950,12950,12950,0
20240903,154600,1176495320,12950,12950,12950,12950,0
20240903,154500,1176495320,12950,12950,12950,12950,0
20240903,154400,1176495320,12950,12950,12950,12950,0
20240903,154300,1176495320,12950,12950,12950,12950,0
20240903,154200,1176495320,12950,12950,12950,12950,0
20240903,154100,1176495320,12950,12950,12950,12950,0
20240903,154000,1176495320,12950,12950,12950,12950,0
20240903,153900,1176495320,12950,12950,12950,12950,0
20240903,153800,1176495320,12950,12950,12950,12950,0
20240903,153700,1176495320,12950,12950,12950,12950,0
20240903,153600,1176495320,12950,12950,12950,12950,0
20240903,153500,1176495320,12950,12950,12950,12950,0
20240903,153400,1176495320,12950,12950,12950,12950,0
20240903,153300,1176495320,12950,12950,12950,12950,0
20240903,153200,1176495320,12950,12950,12950,12950,0
20240903,153100,1176495320,12950,12950,12950,12950,0
20240903,153000,1176495320,12950,12950,12950,12950,1207
20240903,152900,1160864670,12950,12950,12950,12950,0
20240903,152800,1160864670,12950,12950,12950,12950,0
20240903,152700,1160864670,12950,12950,12950,12950,0
20240903,152600,1160864670,12950,12950,12950,12950,0
20240903,152500,1160864670,12950,12950,12950,12950,0
20240903,152400,1160864670,12950,12950,12950,12950,0
20240903,152300,1160864670,12950,12950,12950,12950,0
20240903,152200,1160864670,12950,12950,12950,12950,0
20240903,152100,1160864670,12950,12950,12950,12950,0
20240903,152000,1160864670,12950,12950,12950,12950,0
20240903,151900,1160864670,12950,12930,12950,12930,114
20240903,151800,1159388470,12950,12950,12950,12950,0
20240903,151700,1159388470,12950,12950,12950,12950,83
20240903,151600,1158313620,12950,12950,12950,12950,54
20240903,151500,1157614320,12930,12930,12930,12930,190
20240903,151400,1155157620,12950,12950,12950,12940,32
20240903,151300,1154743240,12950,12940,12950,12940,36
20240903,151200,1154277060,12950,12950,12950,12950,20
20240903,151100,1154018060,12950,12950,12950,12950,15
20240903,151000,1153823810,12950,12950,12950,12950,54
20240903,150900,1153124510,12940,12940,12940,12940,0
20240903,150800,1153124510,12940,12950,12950,12940,30
20240903,150700,1152736080,12950,12940,12950,12940,36
20240903,150600,1152269900,12940,12940,12940,12940,0
20240903,150500,1152269900,12940,12950,12950,12940,62
20240903,150400,1151467280,12950,12950,12950,12950,18
20240903,150300,1151234180,12940,12940,12940,12930,30
20240903,150200,1150846020,12930,12950,12950,12930,57
20240903,150100,1150108160,12940,12940,12940,12940,1
20240903,150000,1150095220,12930,12950,12950,12930,33
20240903,145900,1149668160,12930,12950,12950,12930,50
20240903,145800,1149020800,12920,12950,12950,12920,10
20240903,145700,1148891330,12930,12950,12960,12930,45
20240903,145600,1148308540,12950,12960,12960,12950,67
20240903,145500,1147440290,12960,12960,12960,12960,15
20240903,145400,1147245890,12940,12960,12960,12940,45
20240903,145300,1146662730,12950,12950,12950,12940,16
20240903,145200,1146455610,12960,12950,12960,12950,28
20240903,145100,1146092940,12960,12960,12960,12950,45
20240903,145000,1145509770,12970,12970,12970,12960,32
20240903,144900,1145094910,12950,12950,12950,12950,7
20240903,144800,1145004260,12940,12970,12970,12940,332
20240903,144700,1140704130,12970,12970,12970,12970,11
20240903,144600,1140561460,12970,12970,12970,12970,20
20240903,144500,1140302060,12970,12970,12970,12970,81
20240903,144400,1139251490,12970,12960,12970,12960,57
20240903,144300,1138512680,12970,12970,12970,12960,164
20240903,144200,1136386600,12970,12970,13000,12970,1030
20240903,144100,1123007350,12980,12990,12990,12970,40
20240903,144000,1122488190,12960,12970,12980,12960,43
20240903,143900,1121930390,12970,12970,12970,12970,9
20240903,143800,1121813660,12960,12950,12960,12950,199
20240903,143700,1119236550,12960,12950,12960,12930,542
20240903,143600,1112225190,12970,12990,12990,12950,517
20240903,143500,1105527690,12990,12980,12990,12980,49
20240903,143400,1104891600,12990,12980,12990,12980,43
20240903,143300,1104333120,12970,12970,12970,12970,6
20240903,143200,1104255300,12950,12950,12950,12950,130
20240903,143100,1102571800,12950,12940,12950,12940,10
20240903,143000,1102442370,12930,12930,12930,12930,27
20240903,142900,1102093260,12930,12920,12930,12920,43
20240903,142800,1101537580,12920,12920,12920,12920,7
20240903,142700,1101447140,12910,12900,12910,12900,34
20240903,142600,1101008370,12890,12870,12890,12870,285
20240903,142500,1097339740,12870,12880,12880,12870,107
20240903,142400,1095962580,12880,12930,12930,12860,899
20240903,142300,1084362760,12930,12940,12970,12930,107
20240903,142200,1082977860,12940,12930,12940,12930,1024
20240903,142100,1069737470,12930,12940,12940,12920,388
20240903,142000,1064720280,12930,12980,12980,12930,1028
20240903,141900,1051418620,12990,12990,12990,12990,10
20240903,141800,1051288720,13000,12970,13000,12970,52
20240903,141700,1050614100,12960,12970,12970,12960,10
20240903,141600,1050484410,12960,13000,13000,12960,125
20240903,141500,1048862670,13000,13000,13000,13000,49
20240903,141400,1048225670,13000,13000,13000,13000,33
20240903,141300,1047796670,13000,12990,13000,12990,52
20240903,141200,1047120790,12990,12990,12990,12990,63
20240903,141100,1046302420,12990,12990,12990,12990,18
20240903,141000,1046068600,12990,12960,12990,12960,275
20240903,140900,1042504390,12960,12960,12960,12960,10
20240903,140800,1042374790,12960,12960,12960,12960,26
20240903,140700,1042037830,12960,12950,12960,12950,64
20240903,140600,1041208800,12930,12960,12960,12930,79
20240903,140500,1040186900,12960,12960,12960,12960,27
20240903,140400,1039836980,12950,12980,12980,12920,1153
20240903,140300,1024914920,12980,12990,12990,12980,48
20240903,140200,1024291620,12980,12990,12990,12980,33
20240903,140100,1023863150,12990,12980,12990,12980,42
20240903,140000,1023317590,12980,12980,12980,12980,9
20240903,135900,1023200770,12980,12970,12980,12970,65
20240903,135800,1022357180,12970,12970,12970,12970,9
20240903,135700,1022240450,12970,12970,12970,12970,9
20240903,135600,1022123720,12960,12960,12960,12960,62
20240903,135500,1021320200,12960,12960,12960,12950,14
20240903,135400,1021138770,12960,12960,12960,12950,32
20240903,135300,1020724060,12960,12940,12960,12940,44
20240903,135200,1020153840,12960,12960,12960,12960,27
20240903,135100,1019803920,12960,12960,12960,12960,9
20240903,135000,1019687280,12960,12960,12960,12960,75
20240903,134900,1018715280,12960,12960,12960,12960,6
20240903,134800,1018637520,12960,12960,12960,12960,53
20240903,134700,1017950640,12960,12950,12960,12950,27
20240903,134600,1017600800,12950,12950,12950,12950,8
20240903,134500,1017497200,12950,12940,12950,12940,67
20240903,134400,1016629570,12940,12940,12940,12940,6
20240903,134300,1016551930,12940,12940,12940,12940,29
20240903,134200,1016176670,12940,12940,12940,12940,70
20240903,134100,1015270870,12950,12950,12950,12950,24
20240903,134000,1014960070,12950,12950,12950,12950,17
20240903,133900,1014739920,12950,12950,12950,12950,47
20240903,133800,1014131270,12950,12950,12950,12950,46
20240903,133700,1013535570,12960,12980,12980,12960,101
20240903,133600,1012225930,12970,12980,12980,12970,67
20240903,133500,1011356790,12960,12980,12980,12960,13
20240903,133400,1011188110,12980,12980,12980,12980,52
20240903,133300,1010513150,12970,12950,13000,12950,16
20240903,133200,1010305860,12930,12930,12930,12930,11
20240903,133100,1010163630,12930,12930,12930,12930,49
20240903,133000,1009530060,12910,12900,12910,12900,29
20240903,132900,1009155870,12890,12900,12900,12890,14
20240903,132800,1008975330,12890,12900,12900,12890,73
20240903,132700,1008033660,12900,12890,12910,12890,36
20240903,132600,1007569030,12910,12880,12910,12880,52
20240903,132500,1006898640,12870,12860,12890,12860,56
20240903,132400,1006178250,12860,12850,12890,12850,20
20240903,132300,1005920900,12850,12870,12890,12850,409
20240903,132200,1000660320,12870,12910,12910,12870,28
20240903,132100,1000299380,12910,12980,13000,12910,3273
20240903,132000,957893690,12980,13000,13000,12980,61
20240903,131900,957100740,13000,13000,13010,13000,17
20240903,131800,956879680,12990,12990,13010,12990,12
20240903,131700,956723660,12990,13010,13010,12990,53
20240903,131600,956034220,13000,12980,13020,12980,29
20240903,131500,955656950,12980,13020,13020,12980,283
20240903,131400,951976580,13000,13020,13020,13000,155
20240903,131300,949960480,13020,13010,13020,13010,28
20240903,131200,949596130,13020,13000,13020,13000,354
20240903,131100,944993590,13000,13000,13010,13000,12
20240903,131000,944837520,13000,13010,13010,13000,47
20240903,130900,944226250,13020,13020,13020,13020,42
20240903,130800,943679410,13020,13020,13020,12980,149
20240903,130700,941742390,13020,13030,13030,13020,40
20240903,130600,941221300,13020,13030,13030,13020,71
20240903,130500,940296380,13030,13030,13030,13030,11
20240903,130400,940153050,13030,13020,13030,13010,250
20240903,130300,936897840,13010,13020,13020,13010,76
20240903,130200,935908370,13020,13020,13020,13000,53
20240903,130100,935218910,13000,13040,13040,13000,224
20240903,130000,932304380,13040,13040,13040,13040,14
20240903,125900,932121820,13040,13040,13040,13040,9
20240903,125800,932004460,13040,13050,13050,13040,83
20240903,125700,930921390,13050,13040,13050,13040,123
20240903,125600,929316300,13040,13050,13050,13040,37
20240903,125500,928833470,13060,13060,13060,13050,55
20240903,125400,928115280,13060,13050,13060,13050,1551
20240903,125300,907874620,13050,13050,13050,13050,1446
20240903,125200,889004320,13050,13050,13050,13040,2132
20240903,125100,861181770,13050,13000,13050,13000,20179
20240903,125000,598174460,13020,13010,13020,13000,467
20240903,124900,592098460,13010,13000,13010,13000,11
20240903,124800,591955400,13000,12990,13000,12990,786
20240903,124700,581737530,12990,12980,12990,12970,519
20240903,124600,575001360,12980,12980,12980,12980,4
20240903,124500,574949440,12980,12980,12980,12980,26
20240903,124400,574611960,12980,12980,12980,12980,45
20240903,124300,574027860,12960,12960,12960,12960,0
20240903,124200,574027860,12960,12980,12980,12960,44
20240903,124100,573456920,12970,12970,12980,12970,26
20240903,124000,573119640,12960,12960,12960,12960,0
20240903,123900,573119640,12960,12980,12980,12960,60
20240903,123800,572341000,12980,12980,12980,12980,21
20240903,123700,572068420,12970,12970,12970,12970,11
20240903,123600,571925750,12990,12980,12990,12980,54
20240903,123500,571224330,12980,12980,12980,12980,6
20240903,123400,571146450,12970,13000,13000,12970,44
20240903,123300,570575270,13000,12990,13000,12990,43
20240903,123200,570016430,12990,13000,13000,12990,22
20240903,123100,569730460,13000,13010,13010,13000,47
20240903,123000,569119120,13000,12990,13000,12990,1134
20240903,122900,554378440,12980,12980,12980,12980,4
20240903,122800,554326520,12980,12970,12980,12970,42
20240903,122700,553781600,12970,12970,12970,12970,26
20240903,122600,553444380,12960,12960,12970,12960,102
20240903,122500,552121460,12960,12960,12970,12960,41
20240903,122400,551589760,12950,12950,12950,12950,1
20240903,122300,551576810,12940,12960,12960,12940,141
20240903,122200,549751800,12960,12960,12960,12960,44
20240903,122100,549181560,12950,12970,12970,12950,31
20240903,122000,548779670,12970,12970,12980,12970,148
20240903,121900,546860060,12950,12980,12980,12950,5
20240903,121800,546795250,12980,13000,13000,12980,205
20240903,121700,544132360,13020,13000,13020,13000,68
20240903,121600,543247020,13000,13010,13010,13000,125
20240903,121500,541621780,13000,13010,13010,13000,111
20240903,121400,540178710,13020,13000,13020,12990,599
20240903,121300,532396360,13010,13000,13020,13000,1243
20240903,121200,516223900,13000,13000,13000,13000,1049
20240903,121100,502586900,13000,12940,13000,12940,2948
20240903,121000,464295230,12930,12920,12930,12920,238
20240903,120900,461218470,12910,12930,12930,12910,61
20240903,120800,460430080,12910,12920,12920,12910,20
20240903,120700,460171700,12920,12920,12920,12920,36
20240903,120600,459706580,12930,12920,12930,12920,34
20240903,120500,459266970,12920,12930,12930,12920,393
20240903,120400,454189150,12930,12930,12930,12920,248
20240903,120300,450983970,12930,12920,12970,12920,294
20240903,120200,447181870,12930,12950,12950,12930,28
20240903,120100,446819790,12950,12890,12950,12880,5288
20240903,120000,378467440,12890,12870,12890,12870,494
20240903,115900,372105370,12870,12870,12870,12860,1432
20240903,115800,353675580,12870,12860,12870,12860,870
20240903,115700,342487200,12860,12860,12860,12860,8
20240903,115600,342384320,12850,12830,12850,12830,826
20240903,115500,331774190,12830,12830,12840,12830,36
20240903,115400,331311980,12830,12830,12830,12830,28
20240903,115300,330952740,12830,12830,12830,12830,2
20240903,115200,330927080,12830,12830,12830,12830,36
20240903,115100,330465200,12830,12830,12830,12830,0
20240903,115000,330465200,12830,12830,12830,12830,4
20240903,114900,330413880,12840,12840,12840,12840,53
20240903,114800,329733360,12840,12860,12860,12840,13
20240903,114700,329566350,12860,12860,12860,12860,58
20240903,114600,328820470,12860,12860,12860,12860,3
20240903,114500,328781890,12860,12860,12860,12850,35
20240903,114400,328331890,12860,12860,12860,12860,36
20240903,114300,327868930,12850,12850,12850,12850,28
20240903,114200,327509130,12850,12850,12850,12850,2
20240903,114100,327483430,12850,12850,12850,12850,36
20240903,114000,327020830,12850,12850,12850,12850,25
20240903,113900,326699580,12850,12850,12850,12850,2
20240903,113800,326673880,12850,12850,12850,12850,54
20240903,113700,325979980,12850,12850,12850,12850,8
20240903,113600,325877180,12850,12850,12850,12850,54
20240903,113500,325183280,12850,12850,12850,12850,0
20240903,113400,325183280,12850,12850,12850,12850,9
20240903,113300,325067630,12850,12840,12850,12840,42
20240903,113200,324527980,12850,12850,12850,12850,28
20240903,113100,324168180,12840,12850,12850,12840,4
20240903,113000,324116800,12850,12850,12850,12850,34
20240903,112900,323679900,12850,12850,12850,12850,23
20240903,112800,323384350,12850,12850,12850,12850,2
20240903,112700,323358650,12850,12840,12850,12840,95
20240903,112600,322138640,12850,12850,12850,12840,16
20240903,112500,321933120,12840,12840,12840,12840,59
20240903,112400,321175560,12840,12840,12840,12840,2
20240903,112300,321149880,12840,12840,12840,12840,25
20240903,112200,320828880,12830,12830,12830,12830,35
20240903,112100,320379830,12830,12830,12830,12830,2
20240903,112000,320354170,12830,12820,12830,12800,8
20240903,111900,320251620,12830,12830,12830,12830,36
20240903,111800,319789740,12830,12830,12830,12830,28
20240903,111700,319430500,12820,12820,12820,12820,5
20240903,111600,319366400,12830,12830,12830,12830,53
20240903,111500,318686410,12830,12830,12830,12830,6
20240903,111400,318609430,12820,12820,12820,12820,50
20240903,111300,317968430,12810,12840,12840,12810,86
20240903,111200,316865790,12850,12850,12850,12850,39
20240903,111100,316364640,12850,12850,12850,12850,34
20240903,111000,315927740,12840,12840,12850,12840,25
20240903,110900,315606620,12850,12850,12850,12850,2
20240903,110800,315580920,12850,12840,12850,12840,83
20240903,110700,314514540,12840,12850,12850,12840,32
20240903,110600,314103370,12850,12850,12850,12850,2
20240903,110500,314077670,12850,12850,12850,12840,82
20240903,110400,313024190,12840,12850,12850,12840,12
20240903,110300,312870050,12850,12840,12850,12840,137
20240903,110200,311109620,12840,12840,12840,12840,4
20240903,110100,311058260,12840,12850,12850,12840,47
20240903,110000,310454760,12830,12830,12830,12830,68
20240903,105900,309582320,12820,12820,12820,12820,346
20240903,105800,305146600,12820,12800,12820,12800,11
20240903,105700,305005600,12820,12800,12820,12800,36
20240903,105600,304544240,12790,12790,12800,12790,20
20240903,105500,304288260,12800,12800,12800,12790,55
20240903,105400,303584720,12800,12800,12810,12800,62
20240903,105300,302790950,12790,12830,12830,12790,63
20240903,105200,301983310,12820,12840,12870,12820,444
20240903,105100,296286510,12810,12810,12840,12810,11
20240903,105000,296145540,12810,12790,12840,12780,1397
20240903,104900,278252730,12760,12790,12790,12760,61
20240903,104800,277472570,12790,12760,12790,12760,1526
20240903,104700,257978530,12760,12760,12770,12730,482
20240903,104600,251827980,12750,12710,12750,12710,1549
20240903,104500,232096590,12710,12710,12710,12710,21
20240903,104400,231829680,12710,12710,12710,12710,6
20240903,104300,231753420,12700,12700,12710,12700,52
20240903,104200,231092680,12700,12700,12700,12700,2
20240903,104100,231067280,12680,12700,12720,12680,240
20240903,104000,228020720,12700,12690,12700,12690,2
20240903,103900,227995330,12690,12690,12690,12690,50
20240903,103800,227360830,12680,12700,12710,12680,338
20240903,103700,223067940,12710,12710,12710,12710,7
20240903,103600,222978970,12720,12730,12730,12720,33
20240903,103500,222559130,12730,12720,12730,12720,36
20240903,103400,222100870,12710,12710,12710,12710,19
20240903,103300,221859380,12700,12720,12720,12700,203
20240903,103200,219281030,12730,12730,12730,12730,40
20240903,103100,218771830,12730,12730,12730,12730,23
20240903,103000,218479040,12730,12730,12730,12720,94
20240903,102900,217282810,12730,12730,12730,12730,48
20240903,102800,216671770,12730,12730,12730,12730,6
20240903,102700,216595390,12720,12710,12730,12710,91
20240903,102600,215438050,12720,12720,12720,12720,2
20240903,102500,215412610,12710,12710,12710,12700,108
20240903,102400,214040390,12710,12700,12710,12700,84
20240903,102300,212973250,12700,12700,12700,12700,50
20240903,102200,212338250,12690,12710,12730,12690,335
20240903,102100,208078410,12710,12690,12710,12690,36
20240903,102000,207621130,12690,12670,12690,12670,7
20240903,101900,207532340,12700,12650,12700,12650,575
20240903,101800,200234250,12650,12650,12650,12650,21
20240903,101700,199968600,12650,12650,12650,12650,173
20240903,101600,197780150,12670,12650,12700,12640,214
20240903,101500,195071500,12630,12650,12650,12630,55
20240903,101400,194375830,12630,12590,12640,12590,1975
20240903,101300,169446510,12580,12590,12590,12580,34
20240903,101200,169018720,12590,12590,12590,12590,2
20240903,101100,168993540,12580,12540,12580,12520,1043
20240903,101000,155875700,12520,12520,12520,12520,2
20240903,100900,155850660,12500,12500,12500,12500,0
20240903,100800,155850660,12500,12500,12500,12500,0
20240903,100700,155850660,12500,12500,12500,12500,29
20240903,100600,155488160,12500,12500,12500,12500,2
20240903,100500,155463160,12520,12520,12520,12520,0
20240903,100400,155463160,12520,12520,12520,12520,0
20240903,100300,155463160,12520,12500,12520,12500,222
20240903,100200,152687840,12470,12470,12470,12470,50
20240903,100100,152064340,12470,12470,12470,12470,168
20240903,100000,149969380,12430,12460,12460,12430,3
20240903,095900,149932060,12430,12430,12430,12430,35
20240903,095800,149497010,12430,12430,12430,12430,0
20240903,095700,149497010,12430,12430,12430,12430,547
20240903,095600,142697800,12430,12430,12430,12430,8
20240903,095500,142598360,12420,12430,12430,12420,100
20240903,095400,141356330,12430,12430,12430,12430,0
20240903,095300,141356330,12430,12430,12430,12430,0
20240903,095200,141356330,12430,12430,12430,12430,0
20240903,095100,141356330,12430,12430,12430,12430,0
20240903,095000,141356330,12430,12430,12430,12430,0
20240903,094900,141356330,12430,12440,12440,12430,7
20240903,094800,141269310,12470,12470,12470,12470,10
20240903,094700,141144610,12520,12520,12520,12520,0
20240903,094600,141144610,12520,12520,12520,12520,0
20240903,094500,141144610,12520,12520,12520,12520,0
20240903,094400,141144610,12520,12520,12520,12520,0
20240903,094300,141144610,12520,12520,12520,12520,0
20240903,094200,141144610,12520,12520,12520,12520,0
20240903,094100,141144610,12520,12520,12520,12520,0
20240903,094000,141144610,12520,12560,12560,12520,679
20240903,093900,132642650,12550,12580,12580,12550,646
20240903,093800,124520440,12580,12530,12580,12530,800
20240903,093700,114460580,12530,12530,12530,12530,1
20240903,093600,114448050,12530,12530,12530,12530,29
20240903,093500,114084680,12540,12510,12540,12500,4
20240903,093400,114034630,12580,12490,12580,12490,2774
20240903,093300,79149530,12450,12430,12450,12430,155
20240903,093200,77220460,12400,12400,12400,12400,0
20240903,093100,77220460,12400,12410,12420,12400,207
20240903,093000,74650770,12410,12410,12410,12410,2
20240903,092900,74625950,12410,12410,12410,12410,0
20240903,092800,74625950,12410,12400,12410,12400,27
20240903,092700,74291050,12400,12400,12400,12400,56
20240903,092600,73596650,12400,12400,12400,12400,203
20240903,092500,71079450,12400,12400,12400,12400,4
20240903,092400,71029850,12390,12390,12390,12390,0
20240903,092300,71029850,12390,12390,12390,12390,3
20240903,092200,70992680,12390,12420,12420,12390,1115
20240903,092100,57176620,12420,12390,12420,12390,2049
20240903,092000,31788420,12390,12400,12400,12390,1035
20240903,091900,18959750,12420,12420,12420,12420,9
20240903,091800,18847970,12420,12430,12430,12420,20
20240903,091700,18599460,12440,12440,12440,12440,30
20240903,091600,18226260,12430,12430,12430,12430,55
20240903,091500,17542610,12430,12430,12430,12430,20
20240903,091400,17294010,12450,12470,12470,12450,27
20240903,091300,16957640,12460,12460,12460,12460,20
20240903,091200,16708440,12470,12470,12470,12470,26
20240903,091100,16384220,12470,12470,12470,12470,0
20240903,091000,16384220,12470,12460,12470,12460,44
20240903,090900,15835940,12450,12450,12450,12450,0
20240903,090800,15835940,12450,12450,12450,12450,0
20240903,090700,15835940,12450,12410,12450,12410,3
20240903,090600,15798670,12380,12410,12410,12380,109
20240903,090500,14449220,12380,12390,12390,12380,82
20240903,090400,13433830,12390,12390,12390,12390,4
20240903,090300,13384270,12390,12330,12400,12330,109
20240903,090200,12038220,12330,12370,12370,12330,222
20240903,090100,9298940,12370,12390,12390,12370,125
20240903,090000,7750230,12390,12400,12490,12390,625