KissMeData/025320/min/candle-20240910.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240910,190700,5881138800,7050,7050,7050,7050,15083
20240910,190600,5881138800,7050,7050,7050,7050,0
20240910,190500,5881138800,7050,7050,7050,7050,0
20240910,190400,5881138800,7050,7050,7050,7050,0
20240910,190300,5881138800,7050,7050,7050,7050,0
20240910,190200,5881138800,7050,7050,7050,7050,0
20240910,190100,5881138800,7050,7050,7050,7050,0
20240910,190000,5881138800,7050,7050,7050,7050,0
20240910,185900,5881138800,7050,7050,7050,7050,0
20240910,185800,5881138800,7050,7050,7050,7050,0
20240910,185700,5881138800,7050,7050,7050,7050,0
20240910,185600,5881138800,7050,7050,7050,7050,0
20240910,185500,5881138800,7050,7050,7050,7050,0
20240910,185400,5881138800,7050,7050,7050,7050,0
20240910,185300,5881138800,7050,7050,7050,7050,0
20240910,185200,5881138800,7050,7050,7050,7050,0
20240910,185100,5881138800,7050,7050,7050,7050,0
20240910,185000,5881138800,7050,7050,7050,7050,0
20240910,184900,5881138800,7050,7050,7050,7050,0
20240910,184800,5881138800,7050,7050,7050,7050,0
20240910,184700,5881138800,7050,7050,7050,7050,0
20240910,184600,5881138800,7050,7050,7050,7050,0
20240910,184500,5881138800,7050,7050,7050,7050,0
20240910,184400,5881138800,7050,7050,7050,7050,0
20240910,184300,5881138800,7050,7050,7050,7050,0
20240910,184200,5881138800,7050,7050,7050,7050,0
20240910,184100,5881138800,7050,7050,7050,7050,0
20240910,184000,5881138800,7050,7050,7050,7050,0
20240910,183900,5881138800,7050,7050,7050,7050,0
20240910,183800,5881138800,7050,7050,7050,7050,0
20240910,183700,5881138800,7050,7050,7050,7050,15083
20240910,183600,5881138800,7050,7050,7050,7050,0
20240910,183500,5881138800,7050,7050,7050,7050,0
20240910,183400,5881138800,7050,7050,7050,7050,0
20240910,183300,5881138800,7050,7050,7050,7050,0
20240910,183200,5881138800,7050,7050,7050,7050,0
20240910,183100,5881138800,7050,7050,7050,7050,0
20240910,183000,5881138800,7050,7050,7050,7050,0
20240910,182900,5881138800,7050,7050,7050,7050,0
20240910,182800,5881138800,7050,7050,7050,7050,0
20240910,182700,5881138800,7050,7050,7050,7050,0
20240910,182600,5881138800,7050,7050,7050,7050,0
20240910,182500,5881138800,7050,7050,7050,7050,0
20240910,182400,5881138800,7050,7050,7050,7050,0
20240910,182300,5881138800,7050,7050,7050,7050,0
20240910,182200,5881138800,7050,7050,7050,7050,0
20240910,182100,5881138800,7050,7050,7050,7050,0
20240910,182000,5881138800,7050,7050,7050,7050,0
20240910,181900,5881138800,7050,7050,7050,7050,0
20240910,181800,5881138800,7050,7050,7050,7050,0
20240910,181700,5881138800,7050,7050,7050,7050,0
20240910,181600,5881138800,7050,7050,7050,7050,0
20240910,181500,5881138800,7050,7050,7050,7050,0
20240910,181400,5881138800,7050,7050,7050,7050,0
20240910,181300,5881138800,7050,7050,7050,7050,0
20240910,181200,5881138800,7050,7050,7050,7050,0
20240910,181100,5881138800,7050,7050,7050,7050,0
20240910,181000,5881138800,7050,7050,7050,7050,0
20240910,180900,5881138800,7050,7050,7050,7050,0
20240910,180800,5881138800,7050,7050,7050,7050,0
20240910,180700,5881138800,7050,7050,7050,7050,15083
20240910,180600,5881138800,7050,7050,7050,7050,0
20240910,180500,5881138800,7050,7050,7050,7050,0
20240910,180400,5881138800,7050,7050,7050,7050,0
20240910,180300,5881138800,7050,7050,7050,7050,0
20240910,180200,5881138800,7050,7050,7050,7050,0
20240910,180100,5881138800,7050,7050,7050,7050,0
20240910,180000,5881138800,7050,7050,7050,7050,0
20240910,175900,5881138800,7050,7050,7050,7050,0
20240910,175800,5881138800,7050,7050,7050,7050,0
20240910,175700,5881138800,7050,7050,7050,7050,0
20240910,175600,5881138800,7050,7050,7050,7050,0
20240910,175500,5881138800,7050,7050,7050,7050,0
20240910,175400,5881138800,7050,7050,7050,7050,0
20240910,175300,5881138800,7050,7050,7050,7050,0
20240910,175200,5881138800,7050,7050,7050,7050,0
20240910,175100,5881138800,7050,7050,7050,7050,0
20240910,175000,5881138800,7050,7050,7050,7050,0
20240910,174900,5881138800,7050,7050,7050,7050,0
20240910,174800,5881138800,7050,7050,7050,7050,0
20240910,174700,5881138800,7050,7050,7050,7050,0
20240910,174600,5881138800,7050,7050,7050,7050,0
20240910,174500,5881138800,7050,7050,7050,7050,0
20240910,174400,5881138800,7050,7050,7050,7050,0
20240910,174300,5881138800,7050,7050,7050,7050,0
20240910,174200,5881138800,7050,7050,7050,7050,0
20240910,174100,5881138800,7050,7050,7050,7050,0
20240910,174000,5881138800,7050,7050,7050,7050,0
20240910,173900,5881138800,7050,7050,7050,7050,0
20240910,173800,5881138800,7050,7050,7050,7050,0
20240910,173700,5881138800,7050,7050,7050,7050,15083
20240910,173600,5881138800,7050,7050,7050,7050,0
20240910,173500,5881138800,7050,7050,7050,7050,0
20240910,173400,5881138800,7050,7050,7050,7050,0
20240910,173300,5881138800,7050,7050,7050,7050,0
20240910,173200,5881138800,7050,7050,7050,7050,0
20240910,173100,5881138800,7050,7050,7050,7050,0
20240910,173000,5881138800,7050,7050,7050,7050,0
20240910,172900,5881138800,7050,7050,7050,7050,0
20240910,172800,5881138800,7050,7050,7050,7050,0
20240910,172700,5881138800,7050,7050,7050,7050,0
20240910,172600,5881138800,7050,7050,7050,7050,0
20240910,172500,5881138800,7050,7050,7050,7050,0
20240910,172400,5881138800,7050,7050,7050,7050,0
20240910,172300,5881138800,7050,7050,7050,7050,0
20240910,172200,5881138800,7050,7050,7050,7050,0
20240910,172100,5881138800,7050,7050,7050,7050,0
20240910,172000,5881138800,7050,7050,7050,7050,0
20240910,171900,5881138800,7050,7050,7050,7050,0
20240910,171800,5881138800,7050,7050,7050,7050,0
20240910,171700,5881138800,7050,7050,7050,7050,0
20240910,171600,5881138800,7050,7050,7050,7050,0
20240910,171500,5881138800,7050,7050,7050,7050,0
20240910,171400,5881138800,7050,7050,7050,7050,0
20240910,171300,5881138800,7050,7050,7050,7050,0
20240910,171200,5881138800,7050,7050,7050,7050,0
20240910,171100,5881138800,7050,7050,7050,7050,0
20240910,171000,5881138800,7050,7050,7050,7050,0
20240910,170900,5881138800,7050,7050,7050,7050,0
20240910,170800,5881138800,7050,7050,7050,7050,0
20240910,170700,5881138800,7050,7050,7050,7050,15083
20240910,170600,5881138800,7050,7050,7050,7050,0
20240910,170500,5881138800,7050,7050,7050,7050,0
20240910,170400,5881138800,7050,7050,7050,7050,0
20240910,170300,5881138800,7050,7050,7050,7050,0
20240910,170200,5881138800,7050,7050,7050,7050,0
20240910,170100,5881138800,7050,7050,7050,7050,0
20240910,170000,5881138800,7050,7050,7050,7050,0
20240910,165900,5881138800,7050,7050,7050,7050,0
20240910,165800,5881138800,7050,7050,7050,7050,0
20240910,165700,5881138800,7050,7050,7050,7050,0
20240910,165600,5881138800,7050,7050,7050,7050,0
20240910,165500,5881138800,7050,7050,7050,7050,0
20240910,165400,5881138800,7050,7050,7050,7050,0
20240910,165300,5881138800,7050,7050,7050,7050,0
20240910,165200,5881138800,7050,7050,7050,7050,0
20240910,165100,5881138800,7050,7050,7050,7050,0
20240910,165000,5881138800,7050,7050,7050,7050,0
20240910,164900,5881138800,7050,7050,7050,7050,0
20240910,164800,5881138800,7050,7050,7050,7050,0
20240910,164700,5881138800,7050,7050,7050,7050,0
20240910,164600,5881138800,7050,7050,7050,7050,0
20240910,164500,5881138800,7050,7050,7050,7050,0
20240910,164400,5881138800,7050,7050,7050,7050,0
20240910,164300,5881138800,7050,7050,7050,7050,0
20240910,164200,5881138800,7050,7050,7050,7050,0
20240910,164100,5881138800,7050,7050,7050,7050,0
20240910,164000,5881138800,7050,7050,7050,7050,0
20240910,163900,5881138800,7050,7050,7050,7050,0
20240910,163800,5881138800,7050,7050,7050,7050,0
20240910,163700,5881138800,7050,7050,7050,7050,15083
20240910,163600,5881138800,7050,7050,7050,7050,0
20240910,163500,5881138800,7050,7050,7050,7050,0
20240910,163400,5881138800,7050,7050,7050,7050,0
20240910,163300,5881138800,7050,7050,7050,7050,0
20240910,163200,5881138800,7050,7050,7050,7050,0
20240910,163100,5881138800,7050,7050,7050,7050,0
20240910,163000,5881138800,7050,7050,7050,7050,0
20240910,162900,5881138800,7050,7050,7050,7050,0
20240910,162800,5881138800,7050,7050,7050,7050,0
20240910,162700,5881138800,7050,7050,7050,7050,0
20240910,162600,5881138800,7050,7050,7050,7050,0
20240910,162500,5881138800,7050,7050,7050,7050,0
20240910,162400,5881138800,7050,7050,7050,7050,0
20240910,162300,5881138800,7050,7050,7050,7050,0
20240910,162200,5881138800,7050,7050,7050,7050,0
20240910,162100,5881138800,7050,7050,7050,7050,0
20240910,162000,5881138800,7050,7050,7050,7050,0
20240910,161900,5881138800,7050,7050,7050,7050,0
20240910,161800,5881138800,7050,7050,7050,7050,0
20240910,161700,5881138800,7050,7050,7050,7050,0
20240910,161600,5881138800,7050,7050,7050,7050,0
20240910,161500,5881138800,7050,7050,7050,7050,0
20240910,161400,5881138800,7050,7050,7050,7050,0
20240910,161300,5881138800,7050,7050,7050,7050,0
20240910,161200,5881138800,7050,7050,7050,7050,0
20240910,161100,5881138800,7050,7050,7050,7050,0
20240910,161000,5881138800,7050,7050,7050,7050,0
20240910,160900,5881138800,7050,7050,7050,7050,0
20240910,160800,5881138800,7050,7050,7050,7050,0
20240910,160700,5881138800,7050,7050,7050,7050,15083
20240910,160600,5881138800,7050,7050,7050,7050,0
20240910,160500,5881138800,7050,7050,7050,7050,0
20240910,160400,5881138800,7050,7050,7050,7050,0
20240910,160300,5881138800,7050,7050,7050,7050,0
20240910,160200,5881138800,7050,7050,7050,7050,0
20240910,160100,5881138800,7050,7050,7050,7050,0
20240910,160000,5881138800,7050,7050,7050,7050,0
20240910,155900,5881138800,7050,7050,7050,7050,0
20240910,155800,5881138800,7050,7050,7050,7050,0
20240910,155700,5881138800,7050,7050,7050,7050,0
20240910,155600,5881138800,7050,7050,7050,7050,0
20240910,155500,5881138800,7050,7050,7050,7050,0
20240910,155400,5881138800,7050,7050,7050,7050,0
20240910,155300,5881138800,7050,7050,7050,7050,0
20240910,155200,5881138800,7050,7050,7050,7050,0
20240910,155100,5881138800,7050,7050,7050,7050,0
20240910,155000,5881138800,7050,7050,7050,7050,0
20240910,154900,5881138800,7050,7050,7050,7050,0
20240910,154800,5881138800,7050,7050,7050,7050,0
20240910,154700,5881138800,7050,7050,7050,7050,0
20240910,154600,5881138800,7050,7050,7050,7050,0
20240910,154500,5881138800,7050,7050,7050,7050,0
20240910,154400,5881138800,7050,7050,7050,7050,0
20240910,154300,5881138800,7050,7050,7050,7050,0
20240910,154200,5881138800,7050,7050,7050,7050,0
20240910,154100,5881138800,7050,7050,7050,7050,0
20240910,154000,5881138800,7050,7050,7050,7050,0
20240910,153900,5881138800,7050,7050,7050,7050,0
20240910,153800,5881138800,7050,7050,7050,7050,0
20240910,153700,5881138800,7050,7050,7050,7050,15083
20240910,153600,5881138800,7050,7050,7050,7050,0
20240910,153500,5881138800,7050,7050,7050,7050,0
20240910,153400,5881138800,7050,7050,7050,7050,0
20240910,153300,5881138800,7050,7050,7050,7050,0
20240910,153200,5881138800,7050,7050,7050,7050,0
20240910,153100,5881138800,7050,7050,7050,7050,0
20240910,153000,5881138800,7050,7050,7050,7050,15083
20240910,152900,5774803650,7070,7070,7070,7070,0
20240910,152800,5774803650,7070,7070,7070,7070,0
20240910,152700,5774803650,7070,7070,7070,7070,0
20240910,152600,5774803650,7070,7070,7070,7070,0
20240910,152500,5774803650,7070,7070,7070,7070,0
20240910,152400,5774803650,7070,7070,7070,7070,0
20240910,152300,5774803650,7070,7070,7070,7070,0
20240910,152200,5774803650,7070,7070,7070,7070,0
20240910,152100,5774803650,7070,7070,7070,7070,0
20240910,152000,5774803650,7070,7070,7070,7070,0
20240910,151900,5774803650,7070,7060,7070,7060,2441
20240910,151800,5757555090,7070,7040,7070,7040,3635
20240910,151700,5731905120,7050,7040,7050,7040,3229
20240910,151600,5709152560,7050,7040,7050,7040,1979
20240910,151500,5695213690,7050,7050,7050,7040,2307
20240910,151400,5678967080,7050,7050,7050,7050,286
20240910,151300,5676950780,7050,7050,7050,7040,1764
20240910,151200,5664526560,7050,7040,7050,7040,542
20240910,151100,5660705740,7040,7040,7050,7040,2123
20240910,151000,5645758280,7040,7030,7040,7030,10314
20240910,150900,5573249580,7040,7040,7040,7030,1120
20240910,150800,5565370170,7040,7030,7040,7030,531
20240910,150700,5561635190,7040,7050,7050,7040,1585
20240910,150600,5550476770,7040,7050,7050,7040,1706
20240910,150500,5538464630,7040,7040,7040,7040,389
20240910,150400,5535726070,7040,7050,7050,7040,888
20240910,150300,5529468780,7050,7040,7050,7040,316
20240910,150200,5527241980,7050,7050,7050,7050,859
20240910,150100,5521186030,7050,7050,7050,7050,634
20240910,150000,5516716330,7050,7050,7060,7040,349
20240910,145900,5514256070,7050,7050,7050,7040,159
20240910,145800,5513136230,7050,7050,7050,7050,1569
20240910,145700,5502074780,7050,7060,7060,7050,31
20240910,145600,5501856120,7060,7070,7070,7060,695
20240910,145500,5496947440,7070,7080,7080,7070,1160
20240910,145400,5488743390,7080,7080,7080,7080,0
20240910,145300,5488743390,7080,7070,7080,7070,216
20240910,145200,5487216260,7070,7060,7070,7060,1227
20240910,145100,5478552490,7070,7070,7070,7070,5312
20240910,145000,5440996650,7050,7040,7050,7040,2498
20240910,144900,5423387960,7040,7060,7060,7040,1751
20240910,144800,5411035400,7070,7060,7070,7060,104
20240910,144700,5410300960,7070,7070,7070,7070,21
20240910,144600,5410152490,7070,7060,7070,7060,142
20240910,144500,5409149150,7060,7050,7060,7050,3538
20240910,144400,5384206240,7040,7050,7050,7040,2588
20240910,144300,5365986700,7040,7040,7040,7040,2666
20240910,144200,5347218060,7040,7040,7050,7040,1425
20240910,144100,5337186050,7050,7060,7060,7050,3123
20240910,144000,5315163930,7070,7060,7070,7060,951
20240910,143900,5308449810,7070,7060,7070,7060,133
20240910,143800,5307510200,7070,7070,7070,7070,5
20240910,143700,5307474850,7060,7080,7080,7060,4817
20240910,143600,5273444880,7080,7080,7080,7080,1051
20240910,143500,5266003800,7070,7080,7080,7070,2087
20240910,143400,5251247180,7080,7080,7080,7080,1
20240910,143300,5251240100,7080,7080,7080,7070,70
20240910,143200,5250745140,7080,7070,7080,7070,102
20240910,143100,5250023980,7080,7070,7080,7070,915
20240910,143000,5243554910,7070,7070,7070,7070,0
20240910,142900,5243554910,7070,7060,7070,7060,2263
20240910,142800,5227556500,7070,7060,7070,7060,89
20240910,142700,5226927970,7060,7060,7060,7060,7
20240910,142600,5226878550,7060,7070,7070,7060,228
20240910,142500,5225268590,7070,7070,7070,7070,60
20240910,142400,5224844390,7070,7070,7070,7070,375
20240910,142300,5222193140,7060,7060,7060,7060,57
20240910,142200,5221790720,7050,7050,7050,7040,247
20240910,142100,5220050360,7050,7040,7050,7040,144
20240910,142000,5219036450,7050,7050,7050,7050,0
20240910,141900,5219036450,7050,7050,7050,7050,5
20240910,141800,5219001200,7050,7050,7050,7050,227
20240910,141700,5217400850,7050,7050,7050,7050,5
20240910,141600,5217365600,7050,7030,7050,7030,3486
20240910,141500,5192853530,7030,7030,7030,7030,10
20240910,141400,5192783230,7030,7020,7030,7020,3689
20240910,141300,5166859560,7030,7020,7030,7020,5004
20240910,141200,5131721440,7020,7030,7030,7020,1101
20240910,141100,5123982420,7030,7030,7030,7030,60
20240910,141000,5123560620,7020,7040,7040,7020,1172
20240910,140900,5115320990,7050,7050,7050,7050,2
20240910,140800,5115306890,7020,7030,7030,7020,1000
20240910,140700,5108279090,7030,7020,7030,7020,280
20240910,140600,5106310990,7050,7020,7050,7020,1556
20240910,140500,5095384190,7050,7060,7060,7020,11472
20240910,140400,5014690480,7050,7050,7050,7040,1002
20240910,140300,5007626390,7060,7060,7060,7060,805
20240910,140200,5001943090,7050,7060,7060,7050,2
20240910,140100,5001928980,7040,7040,7040,7040,546
20240910,140000,4998085140,7040,7060,7060,7040,260
20240910,135900,4996254120,7060,7060,7060,7040,1800
20240910,135800,4983570920,7060,7060,7060,7060,114
20240910,135700,4982766080,7060,7060,7060,7050,202
20240910,135600,4981341960,7060,7060,7060,7060,4
20240910,135500,4981313720,7060,7050,7060,7050,14
20240910,135400,4981214980,7060,7050,7060,7050,188
20240910,135300,4979888160,7060,7060,7060,7060,0
20240910,135200,4979888160,7060,7050,7060,7050,263
20240910,135100,4978032070,7070,7070,7070,7070,0
20240910,135000,4978032070,7070,7060,7070,7050,52
20240910,134900,4977665340,7060,7060,7060,7060,10
20240910,134800,4977594740,7040,7070,7070,7040,10138
20240910,134700,4906069960,7070,7070,7070,7070,1
20240910,134600,4906062890,7070,7070,7070,7070,1304
20240910,134500,4896843610,7070,7060,7070,7060,483
20240910,134400,4893433540,7060,7060,7060,7060,0
20240910,134300,4893433540,7060,7060,7060,7060,83
20240910,134200,4892847560,7060,7060,7070,7060,145
20240910,134100,4891823690,7070,7060,7070,7060,2008
20240910,134000,4877647130,7070,7070,7070,7070,455
20240910,133900,4874430280,7080,7080,7080,7060,269
20240910,133800,4872529790,7070,7070,7070,7070,171
20240910,133700,4871320820,7070,7070,7080,7070,1085
20240910,133600,4863649670,7080,7070,7080,7070,3263
20240910,133500,4840579260,7080,7080,7080,7080,812
20240910,133400,4834830300,7080,7090,7090,7080,703
20240910,133300,4829851250,7090,7090,7090,7080,371
20240910,133200,4827224070,7080,7080,7080,7080,273
20240910,133100,4825291230,7090,7090,7090,7090,0
20240910,133000,4825291230,7090,7100,7100,7090,837
20240910,132900,4819356240,7100,7100,7100,7100,1573
20240910,132800,4808187940,7110,7100,7110,7100,23
20240910,132700,4808024610,7090,7090,7110,7090,1021
20240910,132600,4800785700,7100,7100,7100,7100,1371
20240910,132500,4791051600,7090,7090,7090,7090,305
20240910,132400,4788889150,7100,7100,7100,7100,10
20240910,132300,4788818150,7100,7110,7110,7100,1006
20240910,132200,4781675540,7100,7100,7110,7100,337
20240910,132100,4779282810,7100,7100,7100,7100,112
20240910,132000,4778487610,7110,7110,7110,7100,104
20240910,131900,4777748190,7110,7100,7110,7100,2121
20240910,131800,4762674370,7110,7100,7110,7100,448
20240910,131700,4759493550,7100,7090,7100,7080,1534
20240910,131600,4748627460,7080,7090,7100,7080,831
20240910,131500,4742733960,7090,7100,7100,7090,2222
20240910,131400,4726968610,7090,7090,7090,7090,928
20240910,131300,4720389090,7090,7090,7100,7070,918
20240910,131200,4713891220,7080,7090,7090,7080,359
20240910,131100,4711346610,7090,7080,7090,7080,213
20240910,131000,4709838560,7080,7080,7080,7080,200
20240910,130900,4708422560,7070,7090,7090,7070,2311
20240910,130800,4692058480,7090,7090,7090,7090,831
20240910,130700,4686166690,7100,7100,7100,7100,1426
20240910,130600,4676042090,7100,7110,7110,7100,174
20240910,130500,4674806070,7110,7110,7110,7100,1601
20240910,130400,4663429740,7110,7080,7110,7080,727
20240910,130300,4658275440,7080,7080,7090,7080,2363
20240910,130200,4641545380,7090,7100,7100,7090,1428
20240910,130100,4631420840,7100,7110,7110,7100,3256
20240910,130000,4608285390,7120,7120,7120,7120,386
20240910,125900,4605537070,7120,7120,7120,7120,397
20240910,125800,4602710430,7120,7110,7120,7110,434
20240910,125700,4599621460,7120,7100,7120,7100,2257
20240910,125600,4583574350,7110,7100,7110,7100,116
20240910,125500,4582750710,7110,7110,7110,7100,1977
20240910,125400,4568704240,7110,7100,7110,7100,1415
20240910,125300,4558657430,7100,7110,7110,7100,2959
20240910,125200,4537645510,7100,7090,7110,7090,2945
20240910,125100,4516726130,7080,7080,7080,7080,1917
20240910,125000,4503153770,7070,7070,7070,7070,600
20240910,124900,4498911770,7070,7070,7070,7070,1153
20240910,124800,4490760060,7070,7070,7070,7070,130
20240910,124700,4489840960,7070,7070,7070,7070,50
20240910,124600,4489487460,7070,7060,7070,7060,18
20240910,124500,4489360280,7060,7060,7060,7060,163
20240910,124400,4488209500,7060,7050,7060,7050,36
20240910,124300,4487955600,7050,7050,7050,7050,527
20240910,124200,4484240250,7050,7060,7060,7050,1781
20240910,124100,4471684130,7060,7060,7060,7060,40
20240910,124000,4471401730,7050,7060,7060,7040,3341
20240910,123900,4447847620,7060,7060,7060,7060,1011
20240910,123800,4440709960,7050,7050,7050,7050,1018
20240910,123700,4433533060,7050,7040,7050,7030,2441
20240910,123600,4416343340,7020,7020,7020,7020,300
20240910,123500,4414237340,7020,7030,7040,7020,2433
20240910,123400,4397149180,7030,7030,7030,7030,175
20240910,123300,4395918930,7030,7030,7030,7030,13
20240910,123200,4395827540,7030,7030,7030,7020,264
20240910,123100,4393973620,7030,7010,7030,7010,1332
20240910,123000,4384635660,7020,7040,7040,7020,4021
20240910,122900,4356395920,7030,7030,7030,7030,973
20240910,122800,4349555730,7020,7030,7030,7020,1786
20240910,122700,4337003580,7020,7010,7020,7010,639
20240910,122600,4332518490,7020,7020,7020,7020,630
20240910,122500,4328095890,7020,7010,7020,7010,5181
20240910,122400,4291775270,7010,7010,7010,7010,1510
20240910,122300,4281190170,7010,7020,7020,7010,19086
20240910,122200,4147388810,7010,7020,7020,7010,770
20240910,122100,4141989910,7020,7020,7020,7020,1472
20240910,122000,4131656470,7010,7020,7020,7010,687
20240910,121900,4126834570,7020,7020,7020,7020,1500
20240910,121800,4116304570,7030,7020,7030,7020,7044
20240910,121700,4066852090,7030,7020,7030,7020,3190
20240910,121600,4044450550,7030,7020,7030,7020,697
20240910,121500,4039556810,7030,7030,7030,7030,517
20240910,121400,4035922300,7030,7040,7040,7030,566
20240910,121300,4031943230,7030,7020,7030,7020,528
20240910,121200,4028231640,7020,7020,7030,7020,917
20240910,121100,4021794280,7020,7030,7030,7020,11004
20240910,121000,3944537200,7030,7040,7040,7030,5009
20240910,120900,3909323840,7040,7050,7050,7040,5804
20240910,120800,3868463280,7040,7050,7050,7040,511
20240910,120700,3864864940,7040,7040,7050,7040,2005
20240910,120600,3850749700,7050,7050,7060,7040,4668
20240910,120500,3817872980,7060,7060,7060,7050,318
20240910,120400,3815631010,7060,7050,7060,7050,56
20240910,120300,3815236200,7040,7040,7040,7040,580
20240910,120200,3811153000,7050,7040,7050,7040,230
20240910,120100,3809532000,7050,7040,7050,7040,308
20240910,120000,3807363580,7050,7060,7060,7050,1219
20240910,115900,3798768110,7050,7050,7050,7050,0
20240910,115800,3798768110,7050,7060,7060,7050,79
20240910,115700,3798210870,7060,7060,7060,7060,15
20240910,115600,3798104970,7050,7050,7050,7050,100
20240910,115500,3797399970,7050,7050,7050,7050,376
20240910,115400,3794749170,7050,7050,7050,7050,1203
20240910,115300,3786268020,7050,7060,7070,7050,1271
20240910,115200,3777302250,7050,7050,7050,7050,667
20240910,115100,3772599900,7050,7060,7060,7050,3415
20240910,115000,3748523830,7060,7060,7060,7050,1628
20240910,114900,3737033750,7060,7060,7060,7060,382
20240910,114800,3734336830,7060,7060,7060,7060,160
20240910,114700,3733207230,7050,7050,7050,7050,719
20240910,114600,3728138280,7050,7050,7050,7050,190
20240910,114500,3726798780,7060,7050,7060,7050,1695
20240910,114400,3714836750,7060,7050,7060,7050,61
20240910,114300,3714406570,7050,7050,7050,7050,500
20240910,114200,3710881570,7060,7060,7060,7060,10
20240910,114100,3710810970,7060,7060,7060,7060,1
20240910,114000,3710803910,7060,7060,7060,7050,81
20240910,113900,3710232350,7060,7050,7060,7050,2
20240910,113800,3710218240,7050,7040,7050,7040,15
20240910,113700,3710112630,7040,7050,7050,7040,1390
20240910,113600,3700322740,7050,7050,7050,7050,259
20240910,113500,3698496790,7030,7030,7040,7030,483
20240910,113400,3695101280,7020,7020,7030,7020,750
20240910,113300,3689835280,7020,7030,7050,7020,1875
20240910,113200,3676663620,7030,7030,7040,7030,929
20240910,113100,3670127740,7030,7030,7030,7020,2696
20240910,113000,3651186850,7030,7040,7040,7030,928
20240910,112900,3644660910,7040,7040,7040,7030,264
20240910,112800,3642802650,7040,7040,7040,7040,10
20240910,112700,3642732250,7040,7040,7040,7030,4010
20240910,112600,3614501860,7040,7060,7060,7040,1514
20240910,112500,3603829450,7050,7060,7060,7050,93
20240910,112400,3603173320,7060,7060,7060,7050,300
20240910,112300,3601057320,7060,7060,7060,7050,929
20240910,112200,3594505510,7060,7060,7060,7060,690
20240910,112100,3589634110,7060,7060,7060,7060,4867
20240910,112000,3555273090,7060,7070,7070,7060,152
20240910,111900,3554198860,7070,7070,7070,7070,51
20240910,111800,3553838290,7060,7050,7060,7050,1503
20240910,111700,3543234830,7050,7050,7050,7050,3
20240910,111600,3543213680,7040,7050,7050,7040,581
20240910,111500,3539122800,7050,7050,7060,7050,214
20240910,111400,3537613980,7050,7060,7060,7050,2208
20240910,111300,3522044600,7060,7060,7060,7060,91
20240910,111200,3521402140,7060,7050,7060,7050,2158
20240910,111100,3506188150,7050,7050,7060,7050,1206
20240910,111000,3497685830,7040,7050,7060,7040,3124
20240910,110900,3475667450,7050,7050,7050,7050,362
20240910,110800,3473115350,7060,7060,7060,7050,7731
20240910,110700,3418610470,7060,7070,7070,7060,4336
20240910,110600,3387995050,7070,7070,7070,7060,953
20240910,110500,3381261620,7070,7080,7090,7060,1134
20240910,110400,3373232920,7080,7060,7080,7060,5153
20240910,110300,3336852700,7070,7070,7080,7070,10521
20240910,110200,3262468280,7080,7070,7080,7070,2892
20240910,110100,3242020620,7070,7080,7080,7070,7431
20240910,110000,3189441490,7090,7090,7090,7090,1906
20240910,105900,3175927950,7080,7080,7080,7080,1475
20240910,105800,3165484950,7090,7090,7100,7080,732
20240910,105700,3160288480,7100,7090,7100,7070,5301
20240910,105600,3122783080,7080,7080,7080,7070,201
20240910,105500,3121361000,7070,7090,7100,7070,12922
20240910,105400,3029906480,7090,7090,7100,7090,360
20240910,105300,3027353540,7090,7090,7100,7080,4247
20240910,105200,2997242240,7090,7090,7100,7090,213
20240910,105100,2995732060,7100,7100,7100,7100,1766
20240910,105000,2983193460,7100,7100,7100,7100,354
20240910,104900,2980680060,7110,7120,7120,7110,215
20240910,104800,2979149310,7120,7120,7120,7120,100
20240910,104700,2978437310,7120,7110,7120,7100,231
20240910,104600,2976794550,7110,7110,7120,7110,592
20240910,104500,2972585420,7120,7120,7120,7120,6
20240910,104400,2972542700,7120,7120,7120,7120,2
20240910,104300,2972528460,7120,7120,7120,7120,180
20240910,104200,2971246860,7120,7120,7120,7120,115
20240910,104100,2970428060,7120,7130,7130,7100,659
20240910,104000,2965739300,7130,7130,7130,7130,301
20240910,103900,2963593170,7100,7100,7100,7100,164
20240910,103800,2962428770,7100,7090,7100,7090,159
20240910,103700,2961300470,7100,7130,7130,7100,10629
20240910,103600,2885831150,7120,7130,7130,7120,3
20240910,103500,2885809770,7130,7120,7130,7110,143
20240910,103400,2884791580,7130,7120,7130,7100,619
20240910,103300,2880383250,7120,7120,7120,7120,129
20240910,103200,2879464770,7110,7110,7110,7110,71
20240910,103100,2878959960,7110,7110,7110,7100,449
20240910,103000,2875770680,7110,7130,7130,7110,3266
20240910,102900,2852529540,7130,7130,7130,7130,315
20240910,102800,2850283590,7140,7140,7140,7140,51
20240910,102700,2849919450,7110,7130,7130,7110,500
20240910,102600,2846358000,7130,7120,7130,7120,2082
20240910,102500,2831515850,7120,7110,7120,7100,5665
20240910,102400,2791224850,7120,7120,7120,7100,2385
20240910,102300,2774279370,7120,7110,7130,7110,4018
20240910,102200,2745687170,7120,7120,7120,7120,11
20240910,102100,2745608850,7110,7110,7110,7110,30
20240910,102000,2745395550,7110,7120,7120,7110,590
20240910,101900,2741197640,7120,7120,7120,7120,571
20240910,101800,2737132120,7120,7120,7120,7120,107
20240910,101700,2736370280,7120,7090,7120,7090,8991
20240910,101600,2672497830,7090,7090,7100,7090,1790
20240910,101500,2659806720,7090,7090,7100,7090,153
20240910,101400,2658721170,7090,7090,7090,7080,257
20240910,101300,2656899150,7090,7090,7100,7090,1907
20240910,101200,2643377960,7100,7090,7100,7090,1005
20240910,101100,2636252300,7090,7110,7110,7090,1519
20240910,101000,2625467420,7100,7080,7100,7080,776
20240910,100900,2619957840,7100,7090,7100,7080,2112
20240910,100800,2604998770,7090,7080,7090,7070,5791
20240910,100700,2564030940,7080,7090,7090,7080,4903
20240910,100600,2529278670,7080,7100,7110,7080,4440
20240910,100500,2497803460,7100,7090,7100,7090,997
20240910,100400,2490734680,7090,7100,7100,7080,8623
20240910,100300,2429671420,7090,7100,7100,7090,17283
20240910,100200,2307085180,7100,7110,7110,7100,217
20240910,100100,2305543610,7110,7110,7110,7100,2004
20240910,100000,2291298280,7110,7120,7120,7110,3101
20240910,095900,2269250160,7120,7100,7120,7100,1495
20240910,095800,2258620760,7110,7120,7120,7100,18078
20240910,095700,2130166130,7120,7120,7120,7120,1159
20240910,095600,2121914050,7120,7120,7120,7120,234
20240910,095500,2120247970,7120,7130,7130,7110,423
20240910,095400,2117236210,7140,7110,7140,7110,1200
20240910,095300,2108698110,7110,7100,7110,7090,1655
20240910,095200,2096941210,7100,7130,7130,7100,13941
20240910,095100,1997807640,7130,7130,7140,7120,2896
20240910,095000,1977157440,7130,7130,7130,7120,861
20240910,094900,1971018520,7130,7130,7130,7130,2885
20240910,094800,1950448470,7140,7150,7150,7140,1897
20240910,094700,1936902890,7160,7160,7160,7160,21
20240910,094600,1936752530,7160,7140,7160,7130,1582
20240910,094500,1925451760,7150,7150,7150,7150,13
20240910,094400,1925358810,7150,7160,7160,7150,210
20240910,094300,1923855310,7160,7130,7160,7120,935
20240910,094200,1917190800,7130,7130,7130,7120,1368
20240910,094100,1907441840,7140,7160,7160,7140,3419
20240910,094000,1882985830,7150,7150,7150,7140,1780
20240910,093900,1870272830,7150,7140,7160,7120,1420
20240910,093800,1860157580,7130,7140,7160,7130,2310
20240910,093700,1843673200,7150,7130,7150,7130,469
20240910,093600,1840321180,7120,7140,7140,7120,2005
20240910,093500,1826044650,7130,7140,7140,7120,2636
20240910,093400,1807231980,7160,7140,7160,7130,2257
20240910,093300,1791091880,7130,7140,7160,7130,4278
20240910,093200,1760484890,7150,7150,7160,7140,1358
20240910,093100,1750771360,7150,7120,7150,7110,4140
20240910,093000,1721285260,7120,7150,7150,7120,4071
20240910,092900,1692249500,7160,7140,7160,7140,1379
20240910,092800,1682401720,7140,7160,7170,7140,2181
20240910,092700,1666805200,7160,7160,7170,7140,1596
20240910,092600,1655377050,7160,7170,7170,7140,1107
20240910,092500,1647458780,7170,7170,7170,7170,70
20240910,092400,1646956880,7170,7150,7170,7140,1130
20240910,092300,1638869360,7150,7150,7160,7100,6562
20240910,092200,1592102560,7130,7120,7130,7120,1428
20240910,092100,1581931230,7110,7130,7140,7110,2943
20240910,092000,1560997550,7130,7130,7150,7120,2890
20240910,091900,1540396840,7140,7130,7140,7130,2693
20240910,091800,1521184380,7120,7100,7120,7100,1065
20240910,091700,1513617370,7110,7100,7110,7090,3629
20240910,091600,1487858120,7100,7110,7110,7090,6455
20240910,091500,1442052770,7110,7100,7110,7080,8142
20240910,091400,1384323490,7100,7130,7130,7090,9195
20240910,091300,1318999170,7130,7150,7160,7100,23427
20240910,091200,1152032270,7150,7190,7200,7150,10399
20240910,091100,1077483480,7200,7180,7210,7180,3460
20240910,091000,1052602400,7180,7190,7190,7180,3099
20240910,090900,1030348680,7190,7160,7190,7160,1678
20240910,090800,1018305430,7170,7170,7170,7150,5457
20240910,090700,979220790,7170,7140,7170,7130,8988
20240910,090600,914958170,7140,7180,7190,7140,22817
20240910,090500,751523750,7210,7220,7230,7190,22622
20240910,090400,588593710,7230,7230,7250,7220,10782
20240910,090300,510646000,7230,7250,7260,7230,14333
20240910,090200,406909250,7250,7280,7280,7240,7325
20240910,090100,353744240,7280,7290,7310,7280,13808
20240910,090000,253016170,7290,7260,7300,7260,34803