KissMeData/019170/min/candle-20240905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,190300,2748481440,12300,12300,12300,12300,2170
20240905,190200,2748481440,12300,12300,12300,12300,0
20240905,190100,2748481440,12300,12300,12300,12300,0
20240905,190000,2748481440,12300,12300,12300,12300,0
20240905,185900,2748481440,12300,12300,12300,12300,0
20240905,185800,2748481440,12300,12300,12300,12300,0
20240905,185700,2748481440,12300,12300,12300,12300,0
20240905,185600,2748481440,12300,12300,12300,12300,0
20240905,185500,2748481440,12300,12300,12300,12300,0
20240905,185400,2748481440,12300,12300,12300,12300,0
20240905,185300,2748481440,12300,12300,12300,12300,0
20240905,185200,2748481440,12300,12300,12300,12300,0
20240905,185100,2748481440,12300,12300,12300,12300,0
20240905,185000,2748481440,12300,12300,12300,12300,0
20240905,184900,2748481440,12300,12300,12300,12300,0
20240905,184800,2748481440,12300,12300,12300,12300,0
20240905,184700,2748481440,12300,12300,12300,12300,0
20240905,184600,2748481440,12300,12300,12300,12300,0
20240905,184500,2748481440,12300,12300,12300,12300,0
20240905,184400,2748481440,12300,12300,12300,12300,0
20240905,184300,2748481440,12300,12300,12300,12300,0
20240905,184200,2748481440,12300,12300,12300,12300,0
20240905,184100,2748481440,12300,12300,12300,12300,0
20240905,184000,2748481440,12300,12300,12300,12300,0
20240905,183900,2748481440,12300,12300,12300,12300,0
20240905,183800,2748481440,12300,12300,12300,12300,0
20240905,183700,2748481440,12300,12300,12300,12300,0
20240905,183600,2748481440,12300,12300,12300,12300,0
20240905,183500,2748481440,12300,12300,12300,12300,0
20240905,183400,2748481440,12300,12300,12300,12300,0
20240905,183300,2748481440,12300,12300,12300,12300,2170
20240905,183200,2748481440,12300,12300,12300,12300,0
20240905,183100,2748481440,12300,12300,12300,12300,0
20240905,183000,2748481440,12300,12300,12300,12300,0
20240905,182900,2748481440,12300,12300,12300,12300,0
20240905,182800,2748481440,12300,12300,12300,12300,0
20240905,182700,2748481440,12300,12300,12300,12300,0
20240905,182600,2748481440,12300,12300,12300,12300,0
20240905,182500,2748481440,12300,12300,12300,12300,0
20240905,182400,2748481440,12300,12300,12300,12300,0
20240905,182300,2748481440,12300,12300,12300,12300,0
20240905,182200,2748481440,12300,12300,12300,12300,0
20240905,182100,2748481440,12300,12300,12300,12300,0
20240905,182000,2748481440,12300,12300,12300,12300,0
20240905,181900,2748481440,12300,12300,12300,12300,0
20240905,181800,2748481440,12300,12300,12300,12300,0
20240905,181700,2748481440,12300,12300,12300,12300,0
20240905,181600,2748481440,12300,12300,12300,12300,0
20240905,181500,2748481440,12300,12300,12300,12300,0
20240905,181400,2748481440,12300,12300,12300,12300,0
20240905,181300,2748481440,12300,12300,12300,12300,0
20240905,181200,2748481440,12300,12300,12300,12300,0
20240905,181100,2748481440,12300,12300,12300,12300,0
20240905,181000,2748481440,12300,12300,12300,12300,0
20240905,180900,2748481440,12300,12300,12300,12300,0
20240905,180800,2748481440,12300,12300,12300,12300,0
20240905,180700,2748481440,12300,12300,12300,12300,0
20240905,180600,2748481440,12300,12300,12300,12300,0
20240905,180500,2748481440,12300,12300,12300,12300,0
20240905,180400,2748481440,12300,12300,12300,12300,0
20240905,180300,2748481440,12300,12300,12300,12300,2170
20240905,180200,2748481440,12300,12300,12300,12300,0
20240905,180100,2748481440,12300,12300,12300,12300,0
20240905,180000,2748481440,12300,12300,12300,12300,0
20240905,175900,2748481440,12300,12300,12300,12300,0
20240905,175800,2748481440,12300,12300,12300,12300,0
20240905,175700,2748481440,12300,12300,12300,12300,0
20240905,175600,2748481440,12300,12300,12300,12300,0
20240905,175500,2748481440,12300,12300,12300,12300,0
20240905,175400,2748481440,12300,12300,12300,12300,0
20240905,175300,2748481440,12300,12300,12300,12300,0
20240905,175200,2748481440,12300,12300,12300,12300,0
20240905,175100,2748481440,12300,12300,12300,12300,0
20240905,175000,2748481440,12300,12300,12300,12300,0
20240905,174900,2748481440,12300,12300,12300,12300,0
20240905,174800,2748481440,12300,12300,12300,12300,0
20240905,174700,2748481440,12300,12300,12300,12300,0
20240905,174600,2748481440,12300,12300,12300,12300,0
20240905,174500,2748481440,12300,12300,12300,12300,0
20240905,174400,2748481440,12300,12300,12300,12300,0
20240905,174300,2748481440,12300,12300,12300,12300,0
20240905,174200,2748481440,12300,12300,12300,12300,0
20240905,174100,2748481440,12300,12300,12300,12300,0
20240905,174000,2748481440,12300,12300,12300,12300,0
20240905,173900,2748481440,12300,12300,12300,12300,0
20240905,173800,2748481440,12300,12300,12300,12300,0
20240905,173700,2748481440,12300,12300,12300,12300,0
20240905,173600,2748481440,12300,12300,12300,12300,0
20240905,173500,2748481440,12300,12300,12300,12300,0
20240905,173400,2748481440,12300,12300,12300,12300,0
20240905,173300,2748481440,12300,12300,12300,12300,2170
20240905,173200,2748481440,12300,12300,12300,12300,0
20240905,173100,2748481440,12300,12300,12300,12300,0
20240905,173000,2748481440,12300,12300,12300,12300,0
20240905,172900,2748481440,12300,12300,12300,12300,0
20240905,172800,2748481440,12300,12300,12300,12300,0
20240905,172700,2748481440,12300,12300,12300,12300,0
20240905,172600,2748481440,12300,12300,12300,12300,0
20240905,172500,2748481440,12300,12300,12300,12300,0
20240905,172400,2748481440,12300,12300,12300,12300,0
20240905,172300,2748481440,12300,12300,12300,12300,0
20240905,172200,2748481440,12300,12300,12300,12300,0
20240905,172100,2748481440,12300,12300,12300,12300,0
20240905,172000,2748481440,12300,12300,12300,12300,0
20240905,171900,2748481440,12300,12300,12300,12300,0
20240905,171800,2748481440,12300,12300,12300,12300,0
20240905,171700,2748481440,12300,12300,12300,12300,0
20240905,171600,2748481440,12300,12300,12300,12300,0
20240905,171500,2748481440,12300,12300,12300,12300,0
20240905,171400,2748481440,12300,12300,12300,12300,0
20240905,171300,2748481440,12300,12300,12300,12300,0
20240905,171200,2748481440,12300,12300,12300,12300,0
20240905,171100,2748481440,12300,12300,12300,12300,0
20240905,171000,2748481440,12300,12300,12300,12300,0
20240905,170900,2748481440,12300,12300,12300,12300,0
20240905,170800,2748481440,12300,12300,12300,12300,0
20240905,170700,2748481440,12300,12300,12300,12300,0
20240905,170600,2748481440,12300,12300,12300,12300,0
20240905,170500,2748481440,12300,12300,12300,12300,0
20240905,170400,2748481440,12300,12300,12300,12300,0
20240905,170300,2748481440,12300,12300,12300,12300,2170
20240905,170200,2748481440,12300,12300,12300,12300,0
20240905,170100,2748481440,12300,12300,12300,12300,0
20240905,170000,2748481440,12300,12300,12300,12300,0
20240905,165900,2748481440,12300,12300,12300,12300,0
20240905,165800,2748481440,12300,12300,12300,12300,0
20240905,165700,2748481440,12300,12300,12300,12300,0
20240905,165600,2748481440,12300,12300,12300,12300,0
20240905,165500,2748481440,12300,12300,12300,12300,0
20240905,165400,2748481440,12300,12300,12300,12300,0
20240905,165300,2748481440,12300,12300,12300,12300,0
20240905,165200,2748481440,12300,12300,12300,12300,0
20240905,165100,2748481440,12300,12300,12300,12300,0
20240905,165000,2748481440,12300,12300,12300,12300,0
20240905,164900,2748481440,12300,12300,12300,12300,0
20240905,164800,2748481440,12300,12300,12300,12300,0
20240905,164700,2748481440,12300,12300,12300,12300,0
20240905,164600,2748481440,12300,12300,12300,12300,0
20240905,164500,2748481440,12300,12300,12300,12300,0
20240905,164400,2748481440,12300,12300,12300,12300,0
20240905,164300,2748481440,12300,12300,12300,12300,0
20240905,164200,2748481440,12300,12300,12300,12300,0
20240905,164100,2748481440,12300,12300,12300,12300,0
20240905,164000,2748481440,12300,12300,12300,12300,0
20240905,163900,2748481440,12300,12300,12300,12300,0
20240905,163800,2748481440,12300,12300,12300,12300,0
20240905,163700,2748481440,12300,12300,12300,12300,0
20240905,163600,2748481440,12300,12300,12300,12300,0
20240905,163500,2748481440,12300,12300,12300,12300,0
20240905,163400,2748481440,12300,12300,12300,12300,0
20240905,163300,2748481440,12300,12300,12300,12300,2170
20240905,163200,2748481440,12300,12300,12300,12300,0
20240905,163100,2748481440,12300,12300,12300,12300,0
20240905,163000,2748481440,12300,12300,12300,12300,0
20240905,162900,2748481440,12300,12300,12300,12300,0
20240905,162800,2748481440,12300,12300,12300,12300,0
20240905,162700,2748481440,12300,12300,12300,12300,0
20240905,162600,2748481440,12300,12300,12300,12300,0
20240905,162500,2748481440,12300,12300,12300,12300,0
20240905,162400,2748481440,12300,12300,12300,12300,0
20240905,162300,2748481440,12300,12300,12300,12300,0
20240905,162200,2748481440,12300,12300,12300,12300,0
20240905,162100,2748481440,12300,12300,12300,12300,0
20240905,162000,2748481440,12300,12300,12300,12300,0
20240905,161900,2748481440,12300,12300,12300,12300,0
20240905,161800,2748481440,12300,12300,12300,12300,0
20240905,161700,2748481440,12300,12300,12300,12300,0
20240905,161600,2748481440,12300,12300,12300,12300,0
20240905,161500,2748481440,12300,12300,12300,12300,0
20240905,161400,2748481440,12300,12300,12300,12300,0
20240905,161300,2748481440,12300,12300,12300,12300,0
20240905,161200,2748481440,12300,12300,12300,12300,0
20240905,161100,2748481440,12300,12300,12300,12300,0
20240905,161000,2748481440,12300,12300,12300,12300,0
20240905,160900,2748481440,12300,12300,12300,12300,0
20240905,160800,2748481440,12300,12300,12300,12300,0
20240905,160700,2748481440,12300,12300,12300,12300,0
20240905,160600,2748481440,12300,12300,12300,12300,0
20240905,160500,2748481440,12300,12300,12300,12300,0
20240905,160400,2748481440,12300,12300,12300,12300,0
20240905,160300,2748481440,12300,12300,12300,12300,2170
20240905,160200,2748481440,12300,12300,12300,12300,0
20240905,160100,2748481440,12300,12300,12300,12300,0
20240905,160000,2748481440,12300,12300,12300,12300,0
20240905,155900,2748481440,12300,12300,12300,12300,0
20240905,155800,2748481440,12300,12300,12300,12300,0
20240905,155700,2748481440,12300,12300,12300,12300,0
20240905,155600,2748481440,12300,12300,12300,12300,0
20240905,155500,2748481440,12300,12300,12300,12300,0
20240905,155400,2748481440,12300,12300,12300,12300,0
20240905,155300,2748481440,12300,12300,12300,12300,0
20240905,155200,2748481440,12300,12300,12300,12300,0
20240905,155100,2748481440,12300,12300,12300,12300,0
20240905,155000,2748481440,12300,12300,12300,12300,0
20240905,154900,2748481440,12300,12300,12300,12300,0
20240905,154800,2748481440,12300,12300,12300,12300,0
20240905,154700,2748481440,12300,12300,12300,12300,0
20240905,154600,2748481440,12300,12300,12300,12300,0
20240905,154500,2748481440,12300,12300,12300,12300,0
20240905,154400,2748481440,12300,12300,12300,12300,0
20240905,154300,2748481440,12300,12300,12300,12300,0
20240905,154200,2748481440,12300,12300,12300,12300,0
20240905,154100,2748481440,12300,12300,12300,12300,0
20240905,154000,2748481440,12300,12300,12300,12300,0
20240905,153900,2748481440,12300,12300,12300,12300,0
20240905,153800,2748481440,12300,12300,12300,12300,0
20240905,153700,2748481440,12300,12300,12300,12300,0
20240905,153600,2748481440,12300,12300,12300,12300,0
20240905,153500,2748481440,12300,12300,12300,12300,0
20240905,153400,2748481440,12300,12300,12300,12300,0
20240905,153300,2748481440,12300,12300,12300,12300,2170
20240905,153200,2748481440,12300,12300,12300,12300,0
20240905,153100,2748481440,12300,12300,12300,12300,0
20240905,153000,2748481440,12300,12300,12300,12300,2170
20240905,152900,2721790440,12300,12300,12300,12300,0
20240905,152800,2721790440,12300,12300,12300,12300,0
20240905,152700,2721790440,12300,12300,12300,12300,0
20240905,152600,2721790440,12300,12300,12300,12300,0
20240905,152500,2721790440,12300,12300,12300,12300,0
20240905,152400,2721790440,12300,12300,12300,12300,0
20240905,152300,2721790440,12300,12300,12300,12300,0
20240905,152200,2721790440,12300,12300,12300,12300,0
20240905,152100,2721790440,12300,12300,12300,12300,0
20240905,152000,2721790440,12300,12300,12300,12300,0
20240905,151900,2721790440,12300,12310,12310,12280,444
20240905,151800,2716331760,12320,12330,12330,12310,209
20240905,151700,2713755150,12340,12340,12340,12310,284
20240905,151600,2710253330,12340,12350,12350,12310,360
20240905,151500,2705815480,12350,12350,12350,12310,219
20240905,151400,2703114830,12350,12360,12370,12350,568
20240905,151300,2696093340,12360,12360,12360,12350,369
20240905,151200,2691532520,12360,12360,12360,12310,875
20240905,151100,2680720710,12340,12350,12350,12340,150
20240905,151000,2678869020,12350,12370,12370,12340,143
20240905,150900,2677102150,12380,12370,12380,12370,164
20240905,150800,2675072460,12370,12310,12370,12310,657
20240905,150700,2666981650,12310,12310,12310,12310,62
20240905,150600,2666218430,12310,12310,12310,12310,173
20240905,150500,2664088800,12310,12280,12310,12280,325
20240905,150400,2660095700,12280,12310,12310,12280,185
20240905,150300,2657818480,12290,12320,12320,12290,1283
20240905,150200,2642046980,12320,12350,12350,12320,1538
20240905,150100,2623067170,12360,12340,12360,12340,234
20240905,150000,2620177370,12330,12300,12330,12300,499
20240905,145900,2614030710,12300,12290,12340,12270,2037
20240905,145800,2589014780,12280,12310,12350,12280,580
20240905,145700,2581882250,12340,12350,12360,12340,1308
20240905,145600,2565730360,12350,12340,12370,12330,2668
20240905,145500,2532800490,12330,12310,12330,12310,286
20240905,145400,2529275970,12300,12270,12310,12270,354
20240905,145300,2524927400,12240,12310,12310,12240,1957
20240905,145200,2500964080,12300,12310,12310,12300,339
20240905,145100,2496792990,12320,12310,12320,12300,975
20240905,145000,2484783950,12320,12290,12340,12280,1141
20240905,144900,2470762160,12290,12240,12290,12240,437
20240905,144800,2465408540,12240,12230,12240,12230,975
20240905,144700,2453476080,12200,12200,12200,12200,0
20240905,144600,2453476080,12200,12200,12200,12200,20
20240905,144500,2453232080,12200,12200,12200,12200,0
20240905,144400,2453232080,12200,12200,12200,12200,500
20240905,144300,2447132080,12210,12210,12210,12210,56
20240905,144200,2446448320,12210,12230,12240,12210,747
20240905,144100,2437317760,12230,12240,12240,12230,22
20240905,144000,2437048500,12240,12230,12240,12230,55
20240905,143900,2436375400,12240,12240,12240,12240,23
20240905,143800,2436093880,12240,12260,12260,12240,11
20240905,143700,2435959220,12240,12210,12240,12210,2306
20240905,143600,2407779350,12210,12210,12210,12210,323
20240905,143500,2403835520,12210,12160,12210,12160,2999
20240905,143400,2367324040,12160,12150,12160,12150,375
20240905,143300,2362767400,12120,12120,12120,12120,57
20240905,143200,2362076560,12120,12130,12130,12120,299
20240905,143100,2358452100,12150,12130,12150,12130,516
20240905,143000,2352184400,12150,12150,12150,12150,44
20240905,142900,2351649800,12150,12150,12150,12150,51
20240905,142800,2351030150,12160,12130,12160,12130,22
20240905,142700,2350763200,12130,12120,12130,12120,60
20240905,142600,2350035460,12120,12130,12130,12120,18
20240905,142500,2349817190,12130,12160,12160,12130,173
20240905,142400,2347718370,12170,12130,12170,12130,6
20240905,142300,2347645550,12130,12130,12130,12130,132
20240905,142200,2346044390,12130,12150,12150,12130,109
20240905,142100,2344722060,12110,12140,12140,12110,316
20240905,142000,2340893050,12120,12140,12140,12120,914
20240905,141900,2329808670,12140,12140,12140,12140,1
20240905,141800,2329796530,12140,12140,12140,12140,5
20240905,141700,2329735830,12160,12180,12180,12160,5
20240905,141600,2329674950,12190,12180,12190,12160,1522
20240905,141500,2311156670,12180,12150,12180,12150,235
20240905,141400,2308300350,12140,12140,12140,12140,3
20240905,141300,2308263930,12150,12110,12150,12110,1213
20240905,141200,2293547640,12100,12120,12130,12100,753
20240905,141100,2284430070,12120,12110,12120,12110,286
20240905,141000,2280965090,12110,12110,12120,12110,2186
20240905,140900,2254491630,12120,12120,12120,12120,108
20240905,140800,2253182670,12120,12120,12120,12110,152
20240905,140700,2251340630,12120,12120,12130,12110,2870
20240905,140600,2216571220,12120,12120,12120,12120,45
20240905,140500,2216025820,12120,12120,12130,12120,508
20240905,140400,2209868810,12130,12120,12130,12120,25
20240905,140300,2209565790,12120,12120,12120,12120,5
20240905,140200,2209505190,12120,12120,12120,12120,1113
20240905,140100,2196015630,12120,12120,12120,12120,150
20240905,140000,2194197630,12130,12130,12130,12130,0
20240905,135900,2194197630,12130,12140,12140,12130,80
20240905,135800,2193226450,12120,12140,12140,12120,1910
20240905,135700,2170063470,12140,12140,12140,12140,17
20240905,135600,2169857090,12140,12140,12140,12140,13
20240905,135500,2169699270,12130,12130,12130,12130,0
20240905,135400,2169699270,12130,12170,12170,12130,584
20240905,135300,2162612040,12180,12180,12180,12160,13
20240905,135200,2162453720,12190,12150,12190,12150,132
20240905,135100,2160849550,12190,12190,12190,12150,5
20240905,135000,2160788680,12150,12150,12170,12150,396
20240905,134900,2155976220,12140,12150,12160,12140,219
20240905,134800,2153313510,12140,12150,12150,12140,408
20240905,134700,2148359640,12150,12150,12150,12150,10
20240905,134600,2148238140,12150,12140,12150,12140,20
20240905,134500,2147995190,12130,12120,12150,12120,43
20240905,134400,2147473150,12160,12160,12160,12160,0
20240905,134300,2147473150,12160,12160,12160,12160,0
20240905,134200,2147473150,12160,12140,12160,12140,19
20240905,134100,2147242290,12140,12140,12140,12140,25
20240905,134000,2146938790,12140,12160,12160,12140,11
20240905,133900,2146805050,12120,12130,12130,12120,677
20240905,133800,2138593050,12140,12160,12160,12140,545
20240905,133700,2131974510,12130,12130,12130,12130,586
20240905,133600,2124866330,12130,12130,12130,12130,27
20240905,133500,2124538820,12130,12170,12170,12130,182
20240905,133400,2122328180,12170,12140,12170,12140,274
20240905,133300,2119001300,12140,12150,12150,12140,690
20240905,133200,2110624680,12150,12150,12150,12150,13
20240905,133100,2110466730,12150,12170,12170,12150,1064
20240905,133000,2097538510,12170,12170,12170,12170,6
20240905,132900,2097465490,12150,12150,12150,12150,325
20240905,132800,2093516740,12150,12170,12170,12150,261
20240905,132700,2090343410,12160,12160,12160,12160,168
20240905,132600,2088300530,12160,12160,12160,12160,69
20240905,132500,2087461490,12150,12150,12150,12150,120
20240905,132400,2086003490,12150,12150,12150,12150,20
20240905,132300,2085760490,12150,12170,12170,12150,201
20240905,132200,2083316240,12220,12150,12220,12140,468
20240905,132100,2077628030,12160,12170,12170,12160,21
20240905,132000,2077372570,12170,12170,12170,12150,490
20240905,131900,2071418210,12170,12150,12170,12150,258
20240905,131800,2068280630,12150,12160,12160,12150,668
20240905,131700,2060164320,12150,12140,12170,12140,73
20240905,131600,2059277830,12150,12160,12160,12130,127
20240905,131500,2057735020,12150,12130,12150,12130,557
20240905,131400,2050978010,12130,12130,12130,12130,1
20240905,131300,2050965880,12110,12110,12110,12110,28
20240905,131200,2050626800,12120,12110,12120,12110,623
20240905,131100,2043081040,12120,12130,12130,12110,653
20240905,131000,2035164960,12130,12130,12130,12130,632
20240905,130900,2027498800,12130,12160,12160,12130,189
20240905,130800,2025205630,12160,12130,12160,12130,7
20240905,130700,2025120660,12130,12130,12140,12120,1100
20240905,130600,2011781720,12140,12120,12140,12120,711
20240905,130500,2003155900,12120,12120,12120,12120,266
20240905,130400,1999931980,12120,12120,12120,12120,1052
20240905,130300,1987181740,12120,12120,12120,12120,426
20240905,130200,1982018620,12120,12120,12120,12120,407
20240905,130100,1977085780,12130,12130,12130,12120,209
20240905,130000,1974552310,12150,12150,12150,12150,157
20240905,125900,1972644760,12160,12120,12170,12120,449
20240905,125800,1967200210,12110,12170,12170,12110,6
20240905,125700,1967127250,12110,12110,12110,12110,2
20240905,125600,1967103030,12110,12150,12180,12110,2168
20240905,125500,1940728160,12130,12130,12130,12130,272
20240905,125400,1937428800,12160,12160,12160,12160,0
20240905,125300,1937428800,12160,12150,12160,12120,660
20240905,125200,1929408530,12170,12180,12180,12170,61
20240905,125100,1928665820,12180,12150,12190,12150,486
20240905,125000,1922759250,12150,12170,12170,12150,720
20240905,124900,1914003980,12170,12110,12500,12110,6669
20240905,124800,1832024110,12110,12110,12120,12100,1057
20240905,124700,1819225990,12120,12120,12120,12110,39
20240905,124600,1818753600,12120,12120,12120,12120,48
20240905,124500,1818171840,12120,12130,12130,12120,38
20240905,124400,1817711080,12130,12120,12130,12120,492
20240905,124300,1811747950,12120,12120,12120,12110,89
20240905,124200,1810670060,12130,12120,12130,12120,119
20240905,124100,1809227640,12120,12130,12130,12120,84
20240905,124000,1808209040,12130,12130,12130,12110,1053
20240905,123900,1795448350,12130,12130,12140,12130,123
20240905,123800,1793956350,12130,12130,12130,12130,114
20240905,123700,1792573530,12130,12130,12140,12120,1365
20240905,123600,1776015510,12140,12140,12140,12140,230
20240905,123500,1773223310,12150,12150,12150,12150,4
20240905,123400,1773174710,12150,12140,12150,12130,252
20240905,123300,1770115210,12150,12150,12150,12150,54
20240905,123200,1769459110,12150,12150,12150,12140,379
20240905,123100,1764855260,12140,12150,12150,12140,141
20240905,123000,1763142300,12150,12140,12150,12140,465
20240905,122900,1757492870,12140,12150,12150,12130,207
20240905,122800,1754979460,12140,12150,12150,12140,283
20240905,122700,1751542010,12160,12150,12180,12140,1519
20240905,122600,1733083330,12150,12160,12160,12150,402
20240905,122500,1728198820,12150,12160,12160,12150,564
20240905,122400,1721345400,12160,12170,12170,12160,465
20240905,122300,1715689890,12170,12160,12170,12160,25
20240905,122200,1715385840,12160,12160,12160,12160,72
20240905,122100,1714510320,12160,12170,12170,12160,684
20240905,122000,1706190730,12160,12160,12160,12160,1
20240905,121900,1706178570,12170,12170,12170,12170,21
20240905,121800,1705923000,12160,12180,12180,12160,22
20240905,121700,1705655170,12160,12170,12170,12160,802
20240905,121600,1695901310,12170,12170,12170,12170,394
20240905,121500,1691106330,12180,12180,12180,12180,565
20240905,121400,1684224630,12190,12180,12200,12180,51
20240905,121300,1683602580,12180,12180,12180,12180,110
20240905,121200,1682262780,12170,12180,12180,12170,115
20240905,121100,1680862270,12180,12170,12180,12170,30
20240905,121000,1680496980,12160,12160,12160,12160,1
20240905,120900,1680484820,12160,12200,12200,12160,1327
20240905,120800,1664335540,12200,12200,12200,12200,50
20240905,120700,1663725540,12200,12190,12200,12190,121
20240905,120600,1662250340,12200,12180,12200,12180,149
20240905,120500,1660435100,12180,12180,12180,12170,204
20240905,120400,1657950880,12180,12170,12180,12170,46
20240905,120300,1657390630,12180,12170,12180,12170,658
20240905,120200,1649381770,12170,12170,12170,12170,200
20240905,120100,1646947770,12180,12180,12180,12180,27
20240905,120000,1646618910,12180,12160,12180,12160,211
20240905,115900,1644049130,12160,12170,12170,12160,256
20240905,115800,1640933990,12160,12200,12200,12160,42
20240905,115700,1640422830,12200,12190,12200,12160,1937
20240905,115600,1616833220,12200,12200,12200,12200,52
20240905,115500,1616198820,12200,12200,12200,12200,67
20240905,115400,1615381420,12200,12190,12200,12180,759
20240905,115300,1606136100,12180,12190,12190,12180,1209
20240905,115200,1591405970,12190,12200,12200,12190,431
20240905,115100,1586149190,12210,12220,12220,12210,374
20240905,115000,1581581350,12220,12230,12230,12220,88
20240905,114900,1580505940,12230,12230,12230,12230,17
20240905,114800,1580298030,12230,12230,12230,12230,950
20240905,114700,1568679530,12230,12240,12240,12230,45
20240905,114600,1568129160,12230,12230,12230,12230,1
20240905,114500,1568116930,12220,12230,12230,12220,39
20240905,114400,1567640310,12220,12220,12220,12220,9
20240905,114300,1567530330,12220,12250,12250,12220,60
20240905,114200,1566796980,12250,12230,12250,12230,24
20240905,114100,1566503060,12250,12220,12250,12220,71
20240905,114000,1565634990,12190,12200,12200,12190,152
20240905,113900,1563781780,12200,12200,12200,12200,508
20240905,113800,1557584180,12200,12200,12200,12200,0
20240905,113700,1557584180,12200,12250,12250,12200,18
20240905,113600,1557364400,12250,12250,12250,12250,5
20240905,113500,1557303150,12240,12250,12250,12240,40
20240905,113400,1556813250,12260,12280,12290,12250,1735
20240905,113300,1535504210,12270,12230,12270,12230,722
20240905,113200,1526649670,12250,12210,12250,12210,1538
20240905,113100,1507863470,12210,12150,12210,12150,8002
20240905,113000,1410509100,12150,12160,12160,12150,1460
20240905,112900,1392758520,12170,12180,12180,12170,102
20240905,112800,1391516870,12190,12170,12200,12160,705
20240905,112700,1382938920,12190,12200,12200,12180,1029
20240905,112600,1370397890,12190,12210,12210,12190,1969
20240905,112500,1346377810,12200,12200,12210,12200,122
20240905,112400,1344889100,12210,12210,12210,12200,100
20240905,112300,1343668500,12210,12210,12210,12200,1024
20240905,112200,1331173120,12210,12210,12210,12200,393
20240905,112100,1326377580,12210,12210,12210,12200,349
20240905,112000,1322116790,12210,12230,12230,12210,1292
20240905,111900,1306327850,12230,12230,12250,12230,281
20240905,111800,1302890600,12230,12230,12250,12230,862
20240905,111700,1292348040,12250,12220,12250,12220,568
20240905,111600,1285405190,12220,12250,12250,12220,413
20240905,111500,1280352140,12240,12260,12260,12240,232
20240905,111400,1277511360,12250,12260,12260,12240,1065
20240905,111300,1264465170,12260,12260,12260,12260,124
20240905,111200,1262944930,12260,12260,12270,12250,230
20240905,111100,1260123950,12220,12240,12260,12220,161
20240905,111000,1258153230,12240,12250,12260,12220,949
20240905,110900,1246539700,12240,12260,12270,12230,4569
20240905,110800,1190582950,12260,12260,12260,12260,385
20240905,110700,1185862850,12250,12260,12270,12250,579
20240905,110600,1178767320,12260,12280,12280,12260,1086
20240905,110500,1165450570,12270,12270,12280,12260,570
20240905,110400,1158456920,12270,12280,12280,12260,465
20240905,110300,1152755180,12280,12280,12280,12270,467
20240905,110200,1147024910,12280,12290,12290,12280,178
20240905,110100,1144837950,12290,12270,12290,12270,314
20240905,110000,1140984910,12280,12300,12300,12280,53
20240905,105900,1140334050,12300,12300,12300,12270,979
20240905,105800,1128319710,12300,12280,12300,12270,718
20240905,105700,1119509510,12280,12300,12300,12270,6621
20240905,105600,1038083800,12320,12310,12320,12310,940
20240905,105500,1026512230,12310,12310,12320,12310,202
20240905,105400,1024024390,12320,12320,12320,12310,719
20240905,105300,1015171450,12320,12320,12320,12320,236
20240905,105200,1012263930,12310,12330,12350,12310,1518
20240905,105100,993552990,12330,12350,12350,12320,167
20240905,105000,991494860,12350,12350,12350,12320,175
20240905,104900,989335200,12320,12330,12350,12320,513
20240905,104800,983013680,12330,12350,12350,12330,90
20240905,104700,981903660,12350,12350,12350,12330,1310
20240905,104600,965747860,12340,12340,12340,12330,574
20240905,104500,958666090,12340,12340,12340,12340,399
20240905,104400,953742430,12340,12330,12340,12330,350
20240905,104300,949424230,12330,12330,12330,12330,3
20240905,104200,949387240,12330,12330,12330,12330,235
20240905,104100,946489690,12330,12350,12350,12330,213
20240905,104000,943862540,12350,12350,12350,12350,21
20240905,103900,943603190,12340,12350,12350,12340,44
20240905,103800,943060220,12340,12320,12340,12320,87
20240905,103700,941987640,12320,12370,12370,12320,1385
20240905,103600,924909750,12390,12390,12390,12340,1885
20240905,103500,901626860,12410,12380,12410,12370,158
20240905,103400,899670850,12380,12370,12380,12370,153
20240905,103300,897776730,12380,12360,12420,12360,197
20240905,103200,895336050,12400,12410,12410,12330,5562
20240905,103100,826662480,12420,12570,12590,12420,3021
20240905,103000,788969560,12590,12390,12600,12390,13197
20240905,102900,623627990,12380,12390,12390,12380,565
20240905,102800,616633170,12380,12390,12390,12380,149
20240905,102700,614788300,12390,12390,12400,12390,615
20240905,102600,607165820,12390,12400,12400,12390,334
20240905,102500,603026790,12400,12400,12400,12390,566
20240905,102400,596009170,12400,12400,12400,12390,38
20240905,102300,595538100,12400,12420,12420,12400,213
20240905,102200,592893200,12420,12420,12420,12420,34
20240905,102100,592470920,12420,12390,12420,12390,451
20240905,102000,586882280,12400,12410,12410,12400,2197
20240905,101900,559627180,12410,12420,12420,12410,967
20240905,101800,547624530,12420,12420,12420,12420,120
20240905,101700,546134130,12420,12420,12430,12420,205
20240905,101600,543586930,12420,12430,12430,12420,184
20240905,101500,541300230,12430,12460,12460,12420,215
20240905,101400,538624880,12460,12420,12460,12420,57
20240905,101300,537916660,12420,12420,12420,12410,402
20240905,101200,532924360,12420,12430,12430,12420,719
20240905,101100,523994330,12420,12450,12450,12420,66
20240905,101000,523174020,12420,12430,12430,12420,300
20240905,100900,519447180,12430,12470,12470,12430,70
20240905,100800,518574480,12480,12480,12480,12480,7
20240905,100700,518487120,12480,12480,12480,12480,10
20240905,100600,518362320,12480,12480,12480,12480,4
20240905,100500,518312400,12420,12430,12480,12420,206
20240905,100400,515751810,12430,12480,12480,12430,805
20240905,100300,505726510,12480,12490,12500,12450,891
20240905,100200,494613310,12500,12480,12500,12480,701
20240905,100100,485864810,12480,12490,12490,12470,95
20240905,100000,484679450,12500,12500,12510,12490,295
20240905,095900,480990270,12500,12490,12500,12490,39
20240905,095800,480503140,12490,12490,12500,12480,1321
20240905,095700,464006490,12500,12500,12500,12500,25
20240905,095600,463693990,12490,12490,12490,12490,337
20240905,095500,459484860,12490,12510,12510,12490,61
20240905,095400,458721970,12500,12510,12510,12500,394
20240905,095300,453793330,12490,12470,12490,12470,265
20240905,095200,450484480,12470,12460,12470,12460,342
20240905,095100,446219850,12470,12470,12470,12470,442
20240905,095000,440708110,12470,12470,12470,12470,52
20240905,094900,440059670,12480,12480,12480,12470,1220
20240905,094800,424834080,12490,12490,12490,12490,359
20240905,094700,420350170,12490,12500,12500,12490,5
20240905,094600,420287710,12490,12490,12490,12480,100
20240905,094500,419038750,12490,12510,12510,12490,260
20240905,094400,415787140,12510,12510,12520,12510,407
20240905,094300,410695470,12510,12510,12520,12510,52
20240905,094200,410044750,12520,12510,12520,12500,408
20240905,094100,404942160,12510,12480,12510,12480,113
20240905,094000,403529820,12480,12480,12480,12480,290
20240905,093900,399910620,12480,12450,12480,12450,680
20240905,093800,391435850,12440,12470,12470,12440,113
20240905,093700,390030100,12440,12450,12450,12440,964
20240905,093600,378030340,12450,12470,12470,12430,34
20240905,093500,377606890,12470,12470,12480,12440,2225
20240905,093400,349899010,12440,12460,12480,12440,1075
20240905,093300,336503950,12480,12480,12480,12480,61
20240905,093200,335742670,12480,12480,12510,12480,2459
20240905,093100,305025150,12460,12460,12470,12460,979
20240905,093000,292825410,12460,12460,12460,12440,105
20240905,092900,291517270,12440,12420,12440,12410,2468
20240905,092800,260848690,12420,12450,12460,12410,1444
20240905,092700,242885510,12440,12420,12450,12420,978
20240905,092600,230722990,12410,12400,12410,12400,43
20240905,092500,230189540,12390,12350,12400,12350,491
20240905,092400,224108290,12350,12350,12360,12350,244
20240905,092300,221092690,12350,12350,12360,12340,502
20240905,092200,214891820,12340,12340,12340,12340,72
20240905,092100,214003340,12340,12360,12360,12340,1195
20240905,092000,199246000,12370,12380,12380,12360,558
20240905,091900,192343420,12390,12420,12420,12390,483
20240905,091800,186355520,12420,12410,12420,12410,177
20240905,091700,184158450,12410,12420,12420,12410,68
20240905,091600,183314310,12420,12400,12430,12400,209
20240905,091500,180717930,12410,12370,12410,12370,55
20240905,091400,180035740,12370,12370,12380,12360,2808
20240905,091300,145295560,12370,12380,12380,12370,406
20240905,091200,140272820,12380,12380,12380,12360,1255
20240905,091100,124747370,12370,12380,12380,12370,190
20240905,091000,122395270,12380,12410,12410,12380,677
20240905,090900,114010700,12400,12400,12400,12390,955
20240905,090800,102171400,12410,12400,12410,12390,1028
20240905,090700,89423950,12400,12430,12430,12400,976
20240905,090600,77314630,12430,12430,12440,12430,286
20240905,090500,73759150,12440,12460,12460,12400,2351
20240905,090400,44533850,12460,12430,12460,12430,451
20240905,090300,38918290,12460,12430,12460,12410,775
20240905,090200,29282170,12430,12460,12500,12420,502
20240905,090100,23037780,12460,12460,12500,12440,261
20240905,090000,19786010,12440,12410,12440,12400,1582