KissMeData/025320/min/candle-20240912.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240912,190800,8078564250,7410,7410,7410,7410,81188
20240912,190700,8078564250,7410,7410,7410,7410,0
20240912,190600,8078564250,7410,7410,7410,7410,0
20240912,190500,8078564250,7410,7410,7410,7410,0
20240912,190400,8078564250,7410,7410,7410,7410,0
20240912,190300,8078564250,7410,7410,7410,7410,0
20240912,190200,8078564250,7410,7410,7410,7410,0
20240912,190100,8078564250,7410,7410,7410,7410,0
20240912,190000,8078564250,7410,7410,7410,7410,0
20240912,185900,8078564250,7410,7410,7410,7410,0
20240912,185800,8078564250,7410,7410,7410,7410,0
20240912,185700,8078564250,7410,7410,7410,7410,0
20240912,185600,8078564250,7410,7410,7410,7410,0
20240912,185500,8078564250,7410,7410,7410,7410,0
20240912,185400,8078564250,7410,7410,7410,7410,0
20240912,185300,8078564250,7410,7410,7410,7410,0
20240912,185200,8078564250,7410,7410,7410,7410,0
20240912,185100,8078564250,7410,7410,7410,7410,0
20240912,185000,8078564250,7410,7410,7410,7410,0
20240912,184900,8078564250,7410,7410,7410,7410,0
20240912,184800,8078564250,7410,7410,7410,7410,0
20240912,184700,8078564250,7410,7410,7410,7410,0
20240912,184600,8078564250,7410,7410,7410,7410,0
20240912,184500,8078564250,7410,7410,7410,7410,0
20240912,184400,8078564250,7410,7410,7410,7410,0
20240912,184300,8078564250,7410,7410,7410,7410,0
20240912,184200,8078564250,7410,7410,7410,7410,0
20240912,184100,8078564250,7410,7410,7410,7410,0
20240912,184000,8078564250,7410,7410,7410,7410,0
20240912,183900,8078564250,7410,7410,7410,7410,0
20240912,183800,8078564250,7410,7410,7410,7410,81188
20240912,183700,8078564250,7410,7410,7410,7410,0
20240912,183600,8078564250,7410,7410,7410,7410,0
20240912,183500,8078564250,7410,7410,7410,7410,0
20240912,183400,8078564250,7410,7410,7410,7410,0
20240912,183300,8078564250,7410,7410,7410,7410,0
20240912,183200,8078564250,7410,7410,7410,7410,0
20240912,183100,8078564250,7410,7410,7410,7410,0
20240912,183000,8078564250,7410,7410,7410,7410,0
20240912,182900,8078564250,7410,7410,7410,7410,0
20240912,182800,8078564250,7410,7410,7410,7410,0
20240912,182700,8078564250,7410,7410,7410,7410,0
20240912,182600,8078564250,7410,7410,7410,7410,0
20240912,182500,8078564250,7410,7410,7410,7410,0
20240912,182400,8078564250,7410,7410,7410,7410,0
20240912,182300,8078564250,7410,7410,7410,7410,0
20240912,182200,8078564250,7410,7410,7410,7410,0
20240912,182100,8078564250,7410,7410,7410,7410,0
20240912,182000,8078564250,7410,7410,7410,7410,0
20240912,181900,8078564250,7410,7410,7410,7410,0
20240912,181800,8078564250,7410,7410,7410,7410,0
20240912,181700,8078564250,7410,7410,7410,7410,0
20240912,181600,8078564250,7410,7410,7410,7410,0
20240912,181500,8078564250,7410,7410,7410,7410,0
20240912,181400,8078564250,7410,7410,7410,7410,0
20240912,181300,8078564250,7410,7410,7410,7410,0
20240912,181200,8078564250,7410,7410,7410,7410,0
20240912,181100,8078564250,7410,7410,7410,7410,0
20240912,181000,8078564250,7410,7410,7410,7410,0
20240912,180900,8078564250,7410,7410,7410,7410,0
20240912,180800,8078564250,7410,7410,7410,7410,81188
20240912,180700,8078564250,7410,7410,7410,7410,0
20240912,180600,8078564250,7410,7410,7410,7410,0
20240912,180500,8078564250,7410,7410,7410,7410,0
20240912,180400,8078564250,7410,7410,7410,7410,0
20240912,180300,8078564250,7410,7410,7410,7410,0
20240912,180200,8078564250,7410,7410,7410,7410,0
20240912,180100,8078564250,7410,7410,7410,7410,0
20240912,180000,8078564250,7410,7410,7410,7410,0
20240912,175900,8078564250,7410,7410,7410,7410,0
20240912,175800,8078564250,7410,7410,7410,7410,0
20240912,175700,8078564250,7410,7410,7410,7410,0
20240912,175600,8078564250,7410,7410,7410,7410,0
20240912,175500,8078564250,7410,7410,7410,7410,0
20240912,175400,8078564250,7410,7410,7410,7410,0
20240912,175300,8078564250,7410,7410,7410,7410,0
20240912,175200,8078564250,7410,7410,7410,7410,0
20240912,175100,8078564250,7410,7410,7410,7410,0
20240912,175000,8078564250,7410,7410,7410,7410,0
20240912,174900,8078564250,7410,7410,7410,7410,0
20240912,174800,8078564250,7410,7410,7410,7410,0
20240912,174700,8078564250,7410,7410,7410,7410,0
20240912,174600,8078564250,7410,7410,7410,7410,0
20240912,174500,8078564250,7410,7410,7410,7410,0
20240912,174400,8078564250,7410,7410,7410,7410,0
20240912,174300,8078564250,7410,7410,7410,7410,0
20240912,174200,8078564250,7410,7410,7410,7410,0
20240912,174100,8078564250,7410,7410,7410,7410,0
20240912,174000,8078564250,7410,7410,7410,7410,0
20240912,173900,8078564250,7410,7410,7410,7410,0
20240912,173800,8078564250,7410,7410,7410,7410,81188
20240912,173700,8078564250,7410,7410,7410,7410,0
20240912,173600,8078564250,7410,7410,7410,7410,0
20240912,173500,8078564250,7410,7410,7410,7410,0
20240912,173400,8078564250,7410,7410,7410,7410,0
20240912,173300,8078564250,7410,7410,7410,7410,0
20240912,173200,8078564250,7410,7410,7410,7410,0
20240912,173100,8078564250,7410,7410,7410,7410,0
20240912,173000,8078564250,7410,7410,7410,7410,0
20240912,172900,8078564250,7410,7410,7410,7410,0
20240912,172800,8078564250,7410,7410,7410,7410,0
20240912,172700,8078564250,7410,7410,7410,7410,0
20240912,172600,8078564250,7410,7410,7410,7410,0
20240912,172500,8078564250,7410,7410,7410,7410,0
20240912,172400,8078564250,7410,7410,7410,7410,0
20240912,172300,8078564250,7410,7410,7410,7410,0
20240912,172200,8078564250,7410,7410,7410,7410,0
20240912,172100,8078564250,7410,7410,7410,7410,0
20240912,172000,8078564250,7410,7410,7410,7410,0
20240912,171900,8078564250,7410,7410,7410,7410,0
20240912,171800,8078564250,7410,7410,7410,7410,0
20240912,171700,8078564250,7410,7410,7410,7410,0
20240912,171600,8078564250,7410,7410,7410,7410,0
20240912,171500,8078564250,7410,7410,7410,7410,0
20240912,171400,8078564250,7410,7410,7410,7410,0
20240912,171300,8078564250,7410,7410,7410,7410,0
20240912,171200,8078564250,7410,7410,7410,7410,0
20240912,171100,8078564250,7410,7410,7410,7410,0
20240912,171000,8078564250,7410,7410,7410,7410,0
20240912,170900,8078564250,7410,7410,7410,7410,0
20240912,170800,8078564250,7410,7410,7410,7410,81188
20240912,170700,8078564250,7410,7410,7410,7410,0
20240912,170600,8078564250,7410,7410,7410,7410,0
20240912,170500,8078564250,7410,7410,7410,7410,0
20240912,170400,8078564250,7410,7410,7410,7410,0
20240912,170300,8078564250,7410,7410,7410,7410,0
20240912,170200,8078564250,7410,7410,7410,7410,0
20240912,170100,8078564250,7410,7410,7410,7410,0
20240912,170000,8078564250,7410,7410,7410,7410,0
20240912,165900,8078564250,7410,7410,7410,7410,0
20240912,165800,8078564250,7410,7410,7410,7410,0
20240912,165700,8078564250,7410,7410,7410,7410,0
20240912,165600,8078564250,7410,7410,7410,7410,0
20240912,165500,8078564250,7410,7410,7410,7410,0
20240912,165400,8078564250,7410,7410,7410,7410,0
20240912,165300,8078564250,7410,7410,7410,7410,0
20240912,165200,8078564250,7410,7410,7410,7410,0
20240912,165100,8078564250,7410,7410,7410,7410,0
20240912,165000,8078564250,7410,7410,7410,7410,0
20240912,164900,8078564250,7410,7410,7410,7410,0
20240912,164800,8078564250,7410,7410,7410,7410,0
20240912,164700,8078564250,7410,7410,7410,7410,0
20240912,164600,8078564250,7410,7410,7410,7410,0
20240912,164500,8078564250,7410,7410,7410,7410,0
20240912,164400,8078564250,7410,7410,7410,7410,0
20240912,164300,8078564250,7410,7410,7410,7410,0
20240912,164200,8078564250,7410,7410,7410,7410,0
20240912,164100,8078564250,7410,7410,7410,7410,0
20240912,164000,8078564250,7410,7410,7410,7410,0
20240912,163900,8078564250,7410,7410,7410,7410,0
20240912,163800,8078564250,7410,7410,7410,7410,81188
20240912,163700,8078564250,7410,7410,7410,7410,0
20240912,163600,8078564250,7410,7410,7410,7410,0
20240912,163500,8078564250,7410,7410,7410,7410,0
20240912,163400,8078564250,7410,7410,7410,7410,0
20240912,163300,8078564250,7410,7410,7410,7410,0
20240912,163200,8078564250,7410,7410,7410,7410,0
20240912,163100,8078564250,7410,7410,7410,7410,0
20240912,163000,8078564250,7410,7410,7410,7410,0
20240912,162900,8078564250,7410,7410,7410,7410,0
20240912,162800,8078564250,7410,7410,7410,7410,0
20240912,162700,8078564250,7410,7410,7410,7410,0
20240912,162600,8078564250,7410,7410,7410,7410,0
20240912,162500,8078564250,7410,7410,7410,7410,0
20240912,162400,8078564250,7410,7410,7410,7410,0
20240912,162300,8078564250,7410,7410,7410,7410,0
20240912,162200,8078564250,7410,7410,7410,7410,0
20240912,162100,8078564250,7410,7410,7410,7410,0
20240912,162000,8078564250,7410,7410,7410,7410,0
20240912,161900,8078564250,7410,7410,7410,7410,0
20240912,161800,8078564250,7410,7410,7410,7410,0
20240912,161700,8078564250,7410,7410,7410,7410,0
20240912,161600,8078564250,7410,7410,7410,7410,0
20240912,161500,8078564250,7410,7410,7410,7410,0
20240912,161400,8078564250,7410,7410,7410,7410,0
20240912,161300,8078564250,7410,7410,7410,7410,0
20240912,161200,8078564250,7410,7410,7410,7410,0
20240912,161100,8078564250,7410,7410,7410,7410,0
20240912,161000,8078564250,7410,7410,7410,7410,0
20240912,160900,8078564250,7410,7410,7410,7410,0
20240912,160800,8078564250,7410,7410,7410,7410,81188
20240912,160700,8078564250,7410,7410,7410,7410,0
20240912,160600,8078564250,7410,7410,7410,7410,0
20240912,160500,8078564250,7410,7410,7410,7410,0
20240912,160400,8078564250,7410,7410,7410,7410,0
20240912,160300,8078564250,7410,7410,7410,7410,0
20240912,160200,8078564250,7410,7410,7410,7410,0
20240912,160100,8078564250,7410,7410,7410,7410,0
20240912,160000,8078564250,7410,7410,7410,7410,0
20240912,155900,8078564250,7410,7410,7410,7410,0
20240912,155800,8078564250,7410,7410,7410,7410,0
20240912,155700,8078564250,7410,7410,7410,7410,0
20240912,155600,8078564250,7410,7410,7410,7410,0
20240912,155500,8078564250,7410,7410,7410,7410,0
20240912,155400,8078564250,7410,7410,7410,7410,0
20240912,155300,8078564250,7410,7410,7410,7410,0
20240912,155200,8078564250,7410,7410,7410,7410,0
20240912,155100,8078564250,7410,7410,7410,7410,0
20240912,155000,8078564250,7410,7410,7410,7410,0
20240912,154900,8078564250,7410,7410,7410,7410,0
20240912,154800,8078564250,7410,7410,7410,7410,0
20240912,154700,8078564250,7410,7410,7410,7410,0
20240912,154600,8078564250,7410,7410,7410,7410,0
20240912,154500,8078564250,7410,7410,7410,7410,0
20240912,154400,8078564250,7410,7410,7410,7410,0
20240912,154300,8078564250,7410,7410,7410,7410,0
20240912,154200,8078564250,7410,7410,7410,7410,0
20240912,154100,8078564250,7410,7410,7410,7410,0
20240912,154000,8078564250,7410,7410,7410,7410,0
20240912,153900,8078564250,7410,7410,7410,7410,0
20240912,153800,8078564250,7410,7410,7410,7410,81188
20240912,153700,8078564250,7410,7410,7410,7410,0
20240912,153600,8078564250,7410,7410,7410,7410,0
20240912,153500,8078564250,7410,7410,7410,7410,0
20240912,153400,8078564250,7410,7410,7410,7410,0
20240912,153300,8078564250,7410,7410,7410,7410,0
20240912,153200,8078564250,7410,7410,7410,7410,0
20240912,153100,8078564250,7410,7410,7410,7410,0
20240912,153000,8078564250,7410,7410,7410,7410,81188
20240912,152900,7476961170,7450,7450,7450,7450,0
20240912,152800,7476961170,7450,7450,7450,7450,0
20240912,152700,7476961170,7450,7450,7450,7450,0
20240912,152600,7476961170,7450,7450,7450,7450,0
20240912,152500,7476961170,7450,7450,7450,7450,0
20240912,152400,7476961170,7450,7450,7450,7450,0
20240912,152300,7476961170,7450,7450,7450,7450,0
20240912,152200,7476961170,7450,7450,7450,7450,0
20240912,152100,7476961170,7450,7450,7450,7450,0
20240912,152000,7476961170,7450,7450,7450,7450,0
20240912,151900,7476961170,7450,7440,7450,7430,5753
20240912,151800,7434134850,7440,7450,7450,7440,3989
20240912,151700,7404418210,7460,7460,7470,7450,2757
20240912,151600,7383851260,7470,7460,7470,7450,5326
20240912,151500,7344109280,7460,7460,7470,7460,3438
20240912,151400,7318451860,7460,7460,7470,7460,2536
20240912,151300,7299521920,7460,7460,7470,7460,4669
20240912,151200,7264671670,7470,7450,7470,7450,4206
20240912,151100,7233294660,7460,7450,7470,7450,10099
20240912,151000,7157983130,7460,7450,7460,7440,2487
20240912,150900,7139455820,7450,7450,7450,7440,4745
20240912,150800,7104105590,7450,7450,7450,7440,3651
20240912,150700,7076908100,7450,7440,7460,7440,11487
20240912,150600,6991353010,7430,7430,7440,7420,1666
20240912,150500,6978975130,7440,7420,7450,7420,14554
20240912,150400,6870724730,7420,7430,7430,7420,1787
20240912,150300,6857451790,7430,7420,7430,7420,2669
20240912,150200,6837632080,7430,7430,7430,7420,1718
20240912,150100,6824867360,7420,7420,7430,7410,1180
20240912,150000,6816111770,7420,7420,7430,7420,8144
20240912,145900,6755616930,7420,7400,7430,7400,10697
20240912,145800,6676319620,7400,7400,7400,7400,4770
20240912,145700,6641021620,7400,7400,7400,7390,10608
20240912,145600,6562527400,7390,7400,7400,7390,1247
20240912,145500,6553302210,7400,7380,7400,7380,9723
20240912,145400,6481452960,7380,7380,7390,7380,1452
20240912,145300,6470727780,7370,7370,7390,7370,4755
20240912,145200,6435629320,7370,7380,7380,7370,2400
20240912,145100,6417929400,7380,7370,7380,7360,281
20240912,145000,6415858210,7370,7380,7380,7360,923
20240912,144900,6409055990,7370,7380,7380,7370,118
20240912,144800,6408186180,7380,7380,7380,7360,971
20240912,144700,6401032130,7380,7380,7390,7380,2108
20240912,144600,6385475080,7390,7370,7390,7370,12030
20240912,144500,6296725140,7370,7370,7370,7360,1636
20240912,144400,6284673820,7360,7370,7370,7360,1262
20240912,144300,6275376090,7370,7360,7370,7360,32
20240912,144200,6275140550,7360,7350,7370,7350,4505
20240912,144100,6241983940,7350,7360,7360,7350,161
20240912,144000,6240800180,7350,7350,7360,7350,258
20240912,143900,6238903480,7350,7350,7350,7350,5
20240912,143800,6238866730,7350,7350,7350,7350,40
20240912,143700,6238572730,7350,7360,7360,7350,1171
20240912,143600,6229955870,7350,7350,7350,7350,23
20240912,143500,6229786820,7360,7360,7360,7360,236
20240912,143400,6228049860,7350,7360,7360,7350,632
20240912,143300,6223398400,7360,7360,7360,7360,5
20240912,143200,6223361600,7350,7350,7350,7350,2130
20240912,143100,6207706100,7340,7340,7340,7340,413
20240912,143000,6204674680,7350,7340,7350,7340,228
20240912,142900,6203001030,7340,7330,7350,7330,3096
20240912,142800,6180306200,7340,7350,7350,7340,850
20240912,142700,6174065190,7350,7350,7350,7340,3106
20240912,142600,6151267020,7340,7340,7340,7340,2000
20240912,142500,6136587020,7350,7340,7350,7340,597
20240912,142400,6132201070,7340,7350,7350,7340,702
20240912,142300,6127044520,7350,7340,7350,7340,208
20240912,142200,6125516720,7350,7340,7350,7340,30
20240912,142100,6125296420,7340,7340,7340,7340,150
20240912,142000,6124195420,7340,7340,7340,7340,170
20240912,141900,6122947620,7340,7340,7340,7340,76
20240912,141800,6122389780,7340,7340,7340,7340,150
20240912,141700,6121288780,7340,7350,7350,7340,204
20240912,141600,6119791380,7350,7350,7350,7350,1160
20240912,141500,6111265380,7360,7360,7360,7350,471
20240912,141400,6107802930,7360,7350,7360,7350,763
20240912,141300,6102194780,7350,7350,7350,7340,2335
20240912,141200,6085033530,7350,7340,7350,7340,19
20240912,141100,6084893980,7340,7350,7350,7340,200
20240912,141000,6083425780,7350,7350,7350,7350,31
20240912,140900,6083197930,7340,7350,7350,7340,964
20240912,140800,6076112580,7360,7350,7360,7350,75
20240912,140700,6075561300,7350,7350,7360,7350,1079
20240912,140600,6067630590,7360,7350,7360,7350,631
20240912,140500,6062992710,7360,7350,7360,7350,380
20240912,140400,6060199680,7350,7350,7360,7350,296
20240912,140300,6058023960,7360,7350,7360,7350,1752
20240912,140200,6045146740,7350,7350,7350,7350,1149
20240912,140100,6036701590,7350,7340,7350,7340,722
20240912,140000,6031402100,7330,7330,7330,7330,896
20240912,135900,6024834420,7330,7340,7340,7330,2487
20240912,135800,6006600840,7340,7330,7340,7320,617
20240912,135700,6002074500,7330,7350,7350,7330,5276
20240912,135600,5963353090,7350,7350,7350,7350,10
20240912,135500,5963279590,7350,7350,7350,7350,250
20240912,135400,5961442090,7350,7350,7350,7350,957
20240912,135300,5954408140,7350,7350,7350,7350,1547
20240912,135200,5943037690,7350,7340,7350,7340,519
20240912,135100,5939226210,7350,7350,7350,7350,574
20240912,135000,5935007310,7350,7350,7350,7350,735
20240912,134900,5929605060,7360,7350,7360,7350,2071
20240912,134800,5914383100,7350,7340,7350,7340,2107
20240912,134700,5898897650,7350,7340,7350,7340,231
20240912,134600,5897202100,7350,7340,7350,7340,243
20240912,134500,5895417480,7350,7350,7350,7350,8
20240912,134400,5895358680,7350,7350,7350,7350,1227
20240912,134300,5886340230,7350,7340,7350,7340,944
20240912,134200,5879401850,7340,7340,7350,7340,516
20240912,134100,5875614400,7340,7340,7350,7340,188
20240912,134000,5874234280,7350,7350,7350,7340,892
20240912,133900,5867683080,7350,7350,7350,7350,399
20240912,133800,5864750430,7340,7350,7350,7340,464
20240912,133700,5861344630,7350,7350,7350,7340,684
20240912,133600,5856318230,7350,7350,7350,7350,3
20240912,133500,5856296180,7350,7350,7350,7350,456
20240912,133400,5852944580,7350,7350,7350,7350,1628
20240912,133300,5840978780,7360,7350,7360,7350,312
20240912,133200,5838685460,7360,7360,7360,7360,5
20240912,133100,5838648660,7360,7360,7360,7350,114
20240912,133000,5837809750,7360,7360,7370,7360,453
20240912,132900,5834475240,7370,7370,7370,7360,518
20240912,132800,5830659580,7370,7360,7370,7360,679
20240912,132700,5825658950,7360,7360,7360,7360,202
20240912,132600,5824172230,7360,7360,7360,7360,569
20240912,132500,5819984390,7360,7350,7360,7350,5176
20240912,132400,5781893770,7340,7350,7350,7340,503
20240912,132300,5778201720,7350,7340,7350,7340,220
20240912,132200,5776586820,7340,7350,7350,7340,271
20240912,132100,5774595820,7340,7350,7350,7340,1120
20240912,132000,5766367820,7360,7360,7360,7350,2031
20240912,131900,5751427650,7350,7350,7350,7350,1008
20240912,131800,5744018850,7350,7340,7350,7340,101
20240912,131700,5743277500,7350,7340,7350,7340,1129
20240912,131600,5734990230,7340,7350,7350,7340,334
20240912,131500,5732536390,7350,7350,7350,7350,1
20240912,131400,5732529040,7330,7350,7350,7330,501
20240912,131300,5728855590,7350,7330,7350,7330,11685
20240912,131200,5642999310,7340,7340,7340,7340,3
20240912,131100,5642977290,7330,7330,7330,7330,90
20240912,131000,5642317590,7330,7330,7330,7330,1050
20240912,130900,5634621090,7330,7330,7330,7330,468
20240912,130800,5631190650,7340,7340,7340,7340,1001
20240912,130700,5623843310,7340,7340,7340,7340,40
20240912,130600,5623549710,7340,7340,7340,7340,1000
20240912,130500,5616209710,7330,7330,7340,7330,2353
20240912,130400,5598942220,7330,7340,7340,7330,739
20240912,130300,5593520880,7340,7340,7340,7340,155
20240912,130200,5592383180,7350,7330,7350,7330,3103
20240912,130100,5569608420,7330,7340,7340,7330,1481
20240912,130000,5558745080,7340,7330,7340,7330,3146
20240912,125900,5535679330,7320,7330,7330,7320,67
20240912,125800,5535188240,7320,7320,7320,7320,0
20240912,125700,5535188240,7320,7320,7320,7320,476
20240912,125600,5531703920,7320,7320,7320,7320,504
20240912,125500,5528014640,7320,7320,7320,7320,12
20240912,125400,5527926800,7320,7330,7330,7320,1290
20240912,125300,5518471200,7330,7320,7330,7320,152
20240912,125200,5517357440,7320,7320,7330,7320,28
20240912,125100,5517152220,7330,7330,7330,7330,15
20240912,125000,5517042270,7330,7320,7330,7320,367
20240912,124900,5514352530,7320,7320,7320,7320,5
20240912,124800,5514315930,7320,7320,7320,7320,54
20240912,124700,5513920650,7310,7320,7320,7310,500
20240912,124600,5510262200,7330,7330,7330,7330,566
20240912,124500,5506113420,7330,7330,7330,7330,43
20240912,124400,5505798230,7330,7340,7340,7330,302
20240912,124300,5503584550,7340,7340,7340,7340,10
20240912,124200,5503511150,7330,7330,7330,7330,1747
20240912,124100,5490705640,7320,7320,7320,7320,0
20240912,124000,5490705640,7320,7330,7330,7320,185
20240912,123900,5489349650,7320,7330,7330,7320,142
20240912,123800,5488310190,7330,7320,7330,7320,1557
20240912,123700,5476899290,7310,7320,7320,7310,998
20240912,123600,5469603640,7320,7320,7320,7320,493
20240912,123500,5465994880,7310,7320,7320,7310,133
20240912,123400,5465021620,7320,7330,7330,7310,745
20240912,123300,5459570970,7320,7320,7320,7320,21
20240912,123200,5459417250,7320,7330,7330,7320,133
20240912,123100,5458442470,7330,7310,7330,7310,5
20240912,123000,5458405870,7330,7320,7330,7310,1454
20240912,122900,5447766710,7330,7330,7330,7330,68
20240912,122800,5447268270,7330,7330,7330,7320,200
20240912,122700,5445802280,7330,7330,7330,7330,248
20240912,122600,5443984440,7330,7330,7330,7330,234
20240912,122500,5442269220,7330,7330,7330,7330,195
20240912,122400,5440839870,7330,7330,7330,7320,221
20240912,122300,5439220180,7320,7330,7330,7320,645
20240912,122200,5434498680,7330,7330,7330,7320,1790
20240912,122100,5421390200,7330,7320,7330,7320,973
20240912,122000,5414258200,7320,7330,7340,7320,399
20240912,121900,5411335020,7340,7330,7340,7320,523
20240912,121800,5407503000,7330,7330,7330,7330,2
20240912,121700,5407488340,7340,7330,7340,7330,215
20240912,121600,5405911830,7340,7340,7340,7340,50
20240912,121500,5405544830,7340,7340,7340,7330,410
20240912,121400,5402539430,7340,7330,7340,7320,310
20240912,121300,5400267840,7340,7340,7340,7320,432
20240912,121200,5397104300,7340,7340,7340,7340,706
20240912,121100,5391922260,7340,7340,7340,7330,732
20240912,121000,5386549900,7330,7330,7330,7330,84
20240912,120900,5385934180,7330,7320,7330,7320,456
20240912,120800,5382594330,7310,7320,7330,7310,439
20240912,120700,5379379540,7310,7320,7320,7310,84
20240912,120600,5378764680,7330,7330,7330,7330,156
20240912,120500,5377621200,7320,7320,7320,7310,216
20240912,120400,5376041980,7320,7310,7320,7310,1801
20240912,120300,5362859660,7300,7330,7330,7300,209
20240912,120200,5361329900,7330,7330,7340,7310,433
20240912,120100,5358160190,7330,7330,7330,7320,847
20240912,120000,5351954830,7330,7320,7330,7320,1003
20240912,115900,5344610940,7320,7320,7320,7320,195
20240912,115800,5343183540,7320,7330,7330,7320,1874
20240912,115700,5329460850,7340,7320,7340,7320,1141
20240912,115600,5321100800,7330,7330,7340,7330,992
20240912,115500,5313829400,7320,7320,7330,7320,658
20240912,115400,5309010160,7320,7330,7330,7320,745
20240912,115300,5303554530,7330,7330,7340,7320,925
20240912,115200,5296770970,7320,7340,7340,7320,2806
20240912,115100,5276204230,7340,7330,7340,7330,8418
20240912,115000,5214459780,7330,7320,7330,7320,1535
20240912,114900,5203216930,7320,7320,7320,7320,1648
20240912,114800,5191153570,7320,7310,7320,7300,160
20240912,114700,5189984380,7310,7310,7310,7310,809
20240912,114600,5184070590,7300,7310,7310,7300,224
20240912,114500,5182435250,7310,7310,7310,7310,557
20240912,114400,5178363580,7310,7300,7310,7300,120
20240912,114300,5177486780,7300,7310,7310,7300,52
20240912,114200,5177106670,7300,7290,7300,7290,1282
20240912,114100,5167748560,7290,7300,7300,7290,713
20240912,114000,5162544160,7300,7290,7300,7290,964
20240912,113900,5155516580,7300,7300,7300,7300,5
20240912,113800,5155480080,7300,7300,7310,7300,132
20240912,113700,5154516470,7300,7320,7330,7300,2871
20240912,113600,5133507080,7330,7330,7340,7320,9646
20240912,113500,5062816880,7330,7310,7330,7310,830
20240912,113400,5056740720,7320,7300,7320,7300,1086
20240912,113300,5048799600,7310,7310,7310,7310,1600
20240912,113200,5037103600,7300,7290,7300,7290,2615
20240912,113100,5018014170,7300,7290,7300,7290,3146
20240912,113000,4995065360,7290,7280,7290,7280,1571
20240912,112900,4983614770,7290,7280,7290,7280,300
20240912,112800,4981428770,7280,7280,7280,7280,1107
20240912,112700,4973369810,7280,7280,7280,7280,105
20240912,112600,4972605410,7280,7280,7280,7280,349
20240912,112500,4970064690,7280,7280,7280,7280,102
20240912,112400,4969322130,7280,7280,7280,7270,411
20240912,112300,4966330060,7280,7270,7280,7270,120
20240912,112200,4965456560,7280,7280,7280,7280,1
20240912,112100,4965449280,7280,7280,7280,7280,234
20240912,112000,4963745760,7290,7270,7290,7250,96
20240912,111900,4963047110,7290,7240,7290,7230,1303
20240912,111800,4953574190,7230,7240,7250,7230,2457
20240912,111700,4935797170,7230,7250,7250,7230,7759
20240912,111600,4879594480,7250,7250,7260,7250,4843
20240912,111500,4844466850,7250,7260,7260,7250,627
20240912,111400,4839918820,7260,7260,7260,7260,345
20240912,111300,4837414120,7260,7250,7260,7240,1490
20240912,111200,4826620420,7250,7260,7270,7250,6195
20240912,111100,4781671570,7270,7260,7270,7260,113
20240912,111000,4780851150,7260,7260,7270,7260,232
20240912,110900,4779166720,7270,7270,7270,7270,265
20240912,110800,4777240170,7260,7270,7270,7260,99
20240912,110700,4776520650,7270,7270,7270,7270,65
20240912,110600,4776048100,7270,7270,7270,7270,313
20240912,110500,4773772590,7270,7270,7270,7270,10
20240912,110400,4773699890,7270,7280,7280,7270,284
20240912,110300,4771632380,7280,7280,7280,7280,2
20240912,110200,4771617820,7270,7280,7280,7270,81
20240912,110100,4771028940,7280,7290,7290,7280,213
20240912,110000,4769478290,7280,7270,7290,7270,845
20240912,105900,4763331700,7270,7270,7280,7270,3542
20240912,105800,4737568830,7270,7270,7270,7270,376
20240912,105700,4734835310,7260,7270,7270,7260,53
20240912,105600,4734450010,7270,7260,7270,7260,102
20240912,105500,4733709470,7270,7270,7270,7270,175
20240912,105400,4732437220,7280,7270,7280,7270,918
20240912,105300,4725763340,7280,7270,7280,7270,1070
20240912,105200,4717984430,7270,7280,7280,7270,106
20240912,105100,4717213750,7270,7270,7270,7270,20
20240912,105000,4717068350,7280,7280,7280,7280,118
20240912,104900,4716209310,7280,7280,7280,7280,16
20240912,104800,4716092830,7280,7270,7280,7270,91
20240912,104700,4715430430,7270,7270,7270,7270,0
20240912,104600,4715430430,7270,7270,7270,7270,10
20240912,104500,4715357730,7290,7280,7290,7280,364
20240912,104400,4712706320,7270,7270,7280,7270,384
20240912,104300,4709914630,7270,7270,7270,7270,338
20240912,104200,4707457370,7270,7270,7270,7260,1416
20240912,104100,4697163150,7270,7260,7270,7250,1219
20240912,104000,4688317110,7250,7270,7270,7250,427
20240912,103900,4685217580,7270,7270,7270,7270,2
20240912,103800,4685203040,7260,7290,7290,7260,3833
20240912,103700,4657305600,7290,7290,7290,7290,236
20240912,103600,4655585160,7290,7290,7290,7290,161
20240912,103500,4654411470,7290,7280,7290,7280,120
20240912,103400,4653537860,7280,7270,7280,7270,200
20240912,103300,4652082860,7270,7290,7290,7270,373
20240912,103200,4649369510,7300,7280,7300,7270,3486
20240912,103100,4623947290,7270,7270,7280,7270,2354
20240912,103000,4606832490,7270,7270,7270,7270,785
20240912,102900,4601125540,7260,7270,7290,7260,3217
20240912,102800,4577720270,7270,7270,7270,7240,16381
20240912,102700,4458999810,7270,7280,7280,7260,4805
20240912,102600,4424095930,7280,7280,7280,7280,80
20240912,102500,4423513530,7280,7300,7300,7280,1782
20240912,102400,4410528520,7300,7290,7300,7290,16
20240912,102300,4410411730,7300,7300,7300,7280,65
20240912,102200,4409938430,7300,7300,7300,7300,1056
20240912,102100,4402229630,7300,7280,7300,7280,1729
20240912,102000,4389611300,7290,7290,7290,7290,305
20240912,101900,4387387850,7300,7300,7300,7290,108
20240912,101800,4386599650,7290,7300,7300,7290,839
20240912,101700,4380482840,7300,7300,7300,7280,462
20240912,101600,4377111240,7300,7270,7300,7270,960
20240912,101500,4370128480,7270,7270,7270,7270,1516
20240912,101400,4359107160,7270,7270,7270,7270,1806
20240912,101300,4345977540,7280,7280,7280,7270,13
20240912,101200,4345882930,7260,7280,7280,7260,3224
20240912,101100,4322465080,7280,7300,7300,7280,2815
20240912,101000,4301953170,7290,7280,7290,7280,3360
20240912,100900,4277475120,7290,7290,7290,7290,650
20240912,100800,4272736620,7290,7280,7290,7280,587
20240912,100700,4268457510,7280,7280,7280,7270,1995
20240912,100600,4253948290,7270,7290,7290,7270,5421
20240912,100500,4214501030,7280,7260,7290,7260,819
20240912,100400,4208552610,7290,7290,7290,7260,3858
20240912,100300,4180497010,7290,7280,7290,7270,3138
20240912,100200,4157680890,7280,7290,7320,7280,4064
20240912,100100,4128065210,7300,7320,7330,7300,5799
20240912,100000,4085705780,7330,7310,7330,7310,609
20240912,095900,4081252030,7310,7330,7330,7310,2060
20240912,095800,4066184770,7330,7320,7330,7320,877
20240912,095700,4059761130,7320,7330,7340,7320,1226
20240912,095600,4050776950,7330,7320,7330,7320,319
20240912,095500,4048438690,7340,7320,7340,7310,3281
20240912,095400,4024429680,7320,7340,7350,7320,6099
20240912,095300,3979690570,7330,7330,7340,7330,4316
20240912,095200,3948025910,7330,7330,7330,7330,1125
20240912,095100,3939779660,7330,7330,7330,7320,1871
20240912,095000,3926065730,7330,7320,7330,7320,386
20240912,094900,3923236550,7330,7320,7330,7320,83
20240912,094800,3922628740,7320,7320,7330,7320,518
20240912,094700,3918835880,7320,7310,7320,7300,3872
20240912,094600,3890531940,7290,7300,7310,7290,1238
20240912,094500,3881497890,7300,7320,7320,7300,1298
20240912,094400,3872010270,7310,7320,7320,7310,856
20240912,094300,3865747010,7320,7320,7320,7310,1546
20240912,094200,3854432820,7320,7310,7320,7310,1307
20240912,094100,3844878580,7320,7320,7330,7310,3671
20240912,094000,3818005610,7320,7320,7320,7310,773
20240912,093900,3812349810,7310,7320,7330,7310,2907
20240912,093800,3791077560,7310,7320,7320,7310,104
20240912,093700,3790316500,7300,7310,7320,7300,2825
20240912,093600,3769652080,7320,7310,7320,7310,1742
20240912,093500,3756918030,7310,7300,7310,7290,2483
20240912,093400,3738784670,7300,7280,7300,7270,4737
20240912,093300,3704289940,7280,7270,7280,7260,2684
20240912,093200,3684776540,7280,7280,7280,7270,2182
20240912,093100,3668892890,7280,7270,7280,7270,688
20240912,093000,3663884850,7280,7280,7280,7270,4100
20240912,092900,3634062540,7270,7280,7280,7270,3445
20240912,092800,3609013030,7280,7280,7290,7270,769
20240912,092700,3603420410,7280,7320,7320,7280,8842
20240912,092600,3538901170,7310,7320,7320,7310,1734
20240912,092500,3526216810,7320,7310,7320,7310,4343
20240912,092400,3494430130,7300,7320,7330,7300,8498
20240912,092300,3432286710,7320,7290,7330,7290,6261
20240912,092200,3386538860,7290,7260,7290,7260,9007
20240912,092100,3321032870,7260,7280,7300,7260,14095
20240912,092000,3218592270,7280,7300,7310,7280,7800
20240912,091900,3161711570,7300,7320,7330,7300,22960
20240912,091800,2994036950,7330,7350,7350,7330,6966
20240912,091700,2942923680,7340,7360,7370,7340,8597
20240912,091600,2879710700,7370,7400,7400,7370,5973
20240912,091500,2835624110,7390,7400,7410,7390,7232
20240912,091400,2782089900,7400,7390,7410,7390,6472
20240912,091300,2734197580,7380,7390,7400,7380,22137
20240912,091200,2570481560,7390,7390,7400,7370,9649
20240912,091100,2499135310,7400,7370,7410,7370,45605
20240912,091000,2161978150,7390,7350,7390,7340,43064
20240912,090900,1844563970,7350,7360,7370,7340,9321
20240912,090800,1776077100,7360,7350,7360,7340,15153
20240912,090700,1664611290,7350,7310,7360,7310,16320
20240912,090600,1544814770,7310,7340,7340,7300,23031
20240912,090500,1376284400,7340,7370,7370,7310,22186
20240912,090400,1213483980,7340,7320,7380,7310,31664
20240912,090300,980856280,7310,7300,7360,7250,43424
20240912,090200,662596500,7300,7230,7340,7220,39233
20240912,090100,376136100,7250,7130,7260,7130,28603
20240912,090000,169897810,7120,7040,7180,7040,24044