KissMeData/033790/min/candle-20240912.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240912,191400,6245933520,11160,11160,11160,11160,4493
20240912,191300,6245933520,11160,11160,11160,11160,0
20240912,191200,6245933520,11160,11160,11160,11160,0
20240912,191100,6245933520,11160,11160,11160,11160,0
20240912,191000,6245933520,11160,11160,11160,11160,0
20240912,190900,6245933520,11160,11160,11160,11160,0
20240912,190800,6245933520,11160,11160,11160,11160,0
20240912,190700,6245933520,11160,11160,11160,11160,0
20240912,190600,6245933520,11160,11160,11160,11160,0
20240912,190500,6245933520,11160,11160,11160,11160,0
20240912,190400,6245933520,11160,11160,11160,11160,0
20240912,190300,6245933520,11160,11160,11160,11160,0
20240912,190200,6245933520,11160,11160,11160,11160,0
20240912,190100,6245933520,11160,11160,11160,11160,0
20240912,190000,6245933520,11160,11160,11160,11160,0
20240912,185900,6245933520,11160,11160,11160,11160,0
20240912,185800,6245933520,11160,11160,11160,11160,0
20240912,185700,6245933520,11160,11160,11160,11160,0
20240912,185600,6245933520,11160,11160,11160,11160,0
20240912,185500,6245933520,11160,11160,11160,11160,0
20240912,185400,6245933520,11160,11160,11160,11160,0
20240912,185300,6245933520,11160,11160,11160,11160,0
20240912,185200,6245933520,11160,11160,11160,11160,0
20240912,185100,6245933520,11160,11160,11160,11160,0
20240912,185000,6245933520,11160,11160,11160,11160,0
20240912,184900,6245933520,11160,11160,11160,11160,0
20240912,184800,6245933520,11160,11160,11160,11160,0
20240912,184700,6245933520,11160,11160,11160,11160,0
20240912,184600,6245933520,11160,11160,11160,11160,0
20240912,184500,6245933520,11160,11160,11160,11160,0
20240912,184400,6245933520,11160,11160,11160,11160,4493
20240912,184300,6245933520,11160,11160,11160,11160,0
20240912,184200,6245933520,11160,11160,11160,11160,0
20240912,184100,6245933520,11160,11160,11160,11160,0
20240912,184000,6245933520,11160,11160,11160,11160,0
20240912,183900,6245933520,11160,11160,11160,11160,0
20240912,183800,6245933520,11160,11160,11160,11160,0
20240912,183700,6245933520,11160,11160,11160,11160,0
20240912,183600,6245933520,11160,11160,11160,11160,0
20240912,183500,6245933520,11160,11160,11160,11160,0
20240912,183400,6245933520,11160,11160,11160,11160,0
20240912,183300,6245933520,11160,11160,11160,11160,0
20240912,183200,6245933520,11160,11160,11160,11160,0
20240912,183100,6245933520,11160,11160,11160,11160,0
20240912,183000,6245933520,11160,11160,11160,11160,0
20240912,182900,6245933520,11160,11160,11160,11160,0
20240912,182800,6245933520,11160,11160,11160,11160,0
20240912,182700,6245933520,11160,11160,11160,11160,0
20240912,182600,6245933520,11160,11160,11160,11160,0
20240912,182500,6245933520,11160,11160,11160,11160,0
20240912,182400,6245933520,11160,11160,11160,11160,0
20240912,182300,6245933520,11160,11160,11160,11160,0
20240912,182200,6245933520,11160,11160,11160,11160,0
20240912,182100,6245933520,11160,11160,11160,11160,0
20240912,182000,6245933520,11160,11160,11160,11160,0
20240912,181900,6245933520,11160,11160,11160,11160,0
20240912,181800,6245933520,11160,11160,11160,11160,0
20240912,181700,6245933520,11160,11160,11160,11160,0
20240912,181600,6245933520,11160,11160,11160,11160,0
20240912,181500,6245933520,11160,11160,11160,11160,0
20240912,181400,6245933520,11160,11160,11160,11160,4493
20240912,181300,6245933520,11160,11160,11160,11160,0
20240912,181200,6245933520,11160,11160,11160,11160,0
20240912,181100,6245933520,11160,11160,11160,11160,0
20240912,181000,6245933520,11160,11160,11160,11160,0
20240912,180900,6245933520,11160,11160,11160,11160,0
20240912,180800,6245933520,11160,11160,11160,11160,0
20240912,180700,6245933520,11160,11160,11160,11160,0
20240912,180600,6245933520,11160,11160,11160,11160,0
20240912,180500,6245933520,11160,11160,11160,11160,0
20240912,180400,6245933520,11160,11160,11160,11160,0
20240912,180300,6245933520,11160,11160,11160,11160,0
20240912,180200,6245933520,11160,11160,11160,11160,0
20240912,180100,6245933520,11160,11160,11160,11160,0
20240912,180000,6245933520,11160,11160,11160,11160,0
20240912,175900,6245933520,11160,11160,11160,11160,0
20240912,175800,6245933520,11160,11160,11160,11160,0
20240912,175700,6245933520,11160,11160,11160,11160,0
20240912,175600,6245933520,11160,11160,11160,11160,0
20240912,175500,6245933520,11160,11160,11160,11160,0
20240912,175400,6245933520,11160,11160,11160,11160,0
20240912,175300,6245933520,11160,11160,11160,11160,0
20240912,175200,6245933520,11160,11160,11160,11160,0
20240912,175100,6245933520,11160,11160,11160,11160,0
20240912,175000,6245933520,11160,11160,11160,11160,0
20240912,174900,6245933520,11160,11160,11160,11160,0
20240912,174800,6245933520,11160,11160,11160,11160,0
20240912,174700,6245933520,11160,11160,11160,11160,0
20240912,174600,6245933520,11160,11160,11160,11160,0
20240912,174500,6245933520,11160,11160,11160,11160,0
20240912,174400,6245933520,11160,11160,11160,11160,4493
20240912,174300,6245933520,11160,11160,11160,11160,0
20240912,174200,6245933520,11160,11160,11160,11160,0
20240912,174100,6245933520,11160,11160,11160,11160,0
20240912,174000,6245933520,11160,11160,11160,11160,0
20240912,173900,6245933520,11160,11160,11160,11160,0
20240912,173800,6245933520,11160,11160,11160,11160,0
20240912,173700,6245933520,11160,11160,11160,11160,0
20240912,173600,6245933520,11160,11160,11160,11160,0
20240912,173500,6245933520,11160,11160,11160,11160,0
20240912,173400,6245933520,11160,11160,11160,11160,0
20240912,173300,6245933520,11160,11160,11160,11160,0
20240912,173200,6245933520,11160,11160,11160,11160,0
20240912,173100,6245933520,11160,11160,11160,11160,0
20240912,173000,6245933520,11160,11160,11160,11160,0
20240912,172900,6245933520,11160,11160,11160,11160,0
20240912,172800,6245933520,11160,11160,11160,11160,0
20240912,172700,6245933520,11160,11160,11160,11160,0
20240912,172600,6245933520,11160,11160,11160,11160,0
20240912,172500,6245933520,11160,11160,11160,11160,0
20240912,172400,6245933520,11160,11160,11160,11160,0
20240912,172300,6245933520,11160,11160,11160,11160,0
20240912,172200,6245933520,11160,11160,11160,11160,0
20240912,172100,6245933520,11160,11160,11160,11160,0
20240912,172000,6245933520,11160,11160,11160,11160,0
20240912,171900,6245933520,11160,11160,11160,11160,0
20240912,171800,6245933520,11160,11160,11160,11160,0
20240912,171700,6245933520,11160,11160,11160,11160,0
20240912,171600,6245933520,11160,11160,11160,11160,0
20240912,171500,6245933520,11160,11160,11160,11160,0
20240912,171400,6245933520,11160,11160,11160,11160,4493
20240912,171300,6245933520,11160,11160,11160,11160,0
20240912,171200,6245933520,11160,11160,11160,11160,0
20240912,171100,6245933520,11160,11160,11160,11160,0
20240912,171000,6245933520,11160,11160,11160,11160,0
20240912,170900,6245933520,11160,11160,11160,11160,0
20240912,170800,6245933520,11160,11160,11160,11160,0
20240912,170700,6245933520,11160,11160,11160,11160,0
20240912,170600,6245933520,11160,11160,11160,11160,0
20240912,170500,6245933520,11160,11160,11160,11160,0
20240912,170400,6245933520,11160,11160,11160,11160,0
20240912,170300,6245933520,11160,11160,11160,11160,0
20240912,170200,6245933520,11160,11160,11160,11160,0
20240912,170100,6245933520,11160,11160,11160,11160,0
20240912,170000,6245933520,11160,11160,11160,11160,0
20240912,165900,6245933520,11160,11160,11160,11160,0
20240912,165800,6245933520,11160,11160,11160,11160,0
20240912,165700,6245933520,11160,11160,11160,11160,0
20240912,165600,6245933520,11160,11160,11160,11160,0
20240912,165500,6245933520,11160,11160,11160,11160,0
20240912,165400,6245933520,11160,11160,11160,11160,0
20240912,165300,6245933520,11160,11160,11160,11160,0
20240912,165200,6245933520,11160,11160,11160,11160,0
20240912,165100,6245933520,11160,11160,11160,11160,0
20240912,165000,6245933520,11160,11160,11160,11160,0
20240912,164900,6245933520,11160,11160,11160,11160,0
20240912,164800,6245933520,11160,11160,11160,11160,0
20240912,164700,6245933520,11160,11160,11160,11160,0
20240912,164600,6245933520,11160,11160,11160,11160,0
20240912,164500,6245933520,11160,11160,11160,11160,0
20240912,164400,6245933520,11160,11160,11160,11160,4493
20240912,164300,6245933520,11160,11160,11160,11160,0
20240912,164200,6245933520,11160,11160,11160,11160,0
20240912,164100,6245933520,11160,11160,11160,11160,0
20240912,164000,6245933520,11160,11160,11160,11160,0
20240912,163900,6245933520,11160,11160,11160,11160,0
20240912,163800,6245933520,11160,11160,11160,11160,0
20240912,163700,6245933520,11160,11160,11160,11160,0
20240912,163600,6245933520,11160,11160,11160,11160,0
20240912,163500,6245933520,11160,11160,11160,11160,0
20240912,163400,6245933520,11160,11160,11160,11160,0
20240912,163300,6245933520,11160,11160,11160,11160,0
20240912,163200,6245933520,11160,11160,11160,11160,0
20240912,163100,6245933520,11160,11160,11160,11160,0
20240912,163000,6245933520,11160,11160,11160,11160,0
20240912,162900,6245933520,11160,11160,11160,11160,0
20240912,162800,6245933520,11160,11160,11160,11160,0
20240912,162700,6245933520,11160,11160,11160,11160,0
20240912,162600,6245933520,11160,11160,11160,11160,0
20240912,162500,6245933520,11160,11160,11160,11160,0
20240912,162400,6245933520,11160,11160,11160,11160,0
20240912,162300,6245933520,11160,11160,11160,11160,0
20240912,162200,6245933520,11160,11160,11160,11160,0
20240912,162100,6245933520,11160,11160,11160,11160,0
20240912,162000,6245933520,11160,11160,11160,11160,0
20240912,161900,6245933520,11160,11160,11160,11160,0
20240912,161800,6245933520,11160,11160,11160,11160,0
20240912,161700,6245933520,11160,11160,11160,11160,0
20240912,161600,6245933520,11160,11160,11160,11160,0
20240912,161500,6245933520,11160,11160,11160,11160,0
20240912,161400,6245933520,11160,11160,11160,11160,4493
20240912,161300,6245933520,11160,11160,11160,11160,0
20240912,161200,6245933520,11160,11160,11160,11160,0
20240912,161100,6245933520,11160,11160,11160,11160,0
20240912,161000,6245933520,11160,11160,11160,11160,0
20240912,160900,6245933520,11160,11160,11160,11160,0
20240912,160800,6245933520,11160,11160,11160,11160,0
20240912,160700,6245933520,11160,11160,11160,11160,0
20240912,160600,6245933520,11160,11160,11160,11160,0
20240912,160500,6245933520,11160,11160,11160,11160,0
20240912,160400,6245933520,11160,11160,11160,11160,0
20240912,160300,6245933520,11160,11160,11160,11160,0
20240912,160200,6245933520,11160,11160,11160,11160,0
20240912,160100,6245933520,11160,11160,11160,11160,0
20240912,160000,6245933520,11160,11160,11160,11160,0
20240912,155900,6245933520,11160,11160,11160,11160,0
20240912,155800,6245933520,11160,11160,11160,11160,0
20240912,155700,6245933520,11160,11160,11160,11160,0
20240912,155600,6245933520,11160,11160,11160,11160,0
20240912,155500,6245933520,11160,11160,11160,11160,0
20240912,155400,6245933520,11160,11160,11160,11160,0
20240912,155300,6245933520,11160,11160,11160,11160,0
20240912,155200,6245933520,11160,11160,11160,11160,0
20240912,155100,6245933520,11160,11160,11160,11160,0
20240912,155000,6245933520,11160,11160,11160,11160,0
20240912,154900,6245933520,11160,11160,11160,11160,0
20240912,154800,6245933520,11160,11160,11160,11160,0
20240912,154700,6245933520,11160,11160,11160,11160,0
20240912,154600,6245933520,11160,11160,11160,11160,0
20240912,154500,6245933520,11160,11160,11160,11160,0
20240912,154400,6245933520,11160,11160,11160,11160,4493
20240912,154300,6245933520,11160,11160,11160,11160,0
20240912,154200,6245933520,11160,11160,11160,11160,0
20240912,154100,6245933520,11160,11160,11160,11160,0
20240912,154000,6245933520,11160,11160,11160,11160,0
20240912,153900,6245933520,11160,11160,11160,11160,0
20240912,153800,6245933520,11160,11160,11160,11160,0
20240912,153700,6245933520,11160,11160,11160,11160,0
20240912,153600,6245933520,11160,11160,11160,11160,0
20240912,153500,6245933520,11160,11160,11160,11160,0
20240912,153400,6245933520,11160,11160,11160,11160,0
20240912,153300,6245933520,11160,11160,11160,11160,0
20240912,153200,6245933520,11160,11160,11160,11160,0
20240912,153100,6245933520,11160,11160,11160,11160,0
20240912,153000,6245933520,11160,11160,11160,11160,4493
20240912,152900,6195791640,11160,11160,11160,11160,0
20240912,152800,6195791640,11160,11160,11160,11160,0
20240912,152700,6195791640,11160,11160,11160,11160,0
20240912,152600,6195791640,11160,11160,11160,11160,0
20240912,152500,6195791640,11160,11160,11160,11160,0
20240912,152400,6195791640,11160,11160,11160,11160,0
20240912,152300,6195791640,11160,11160,11160,11160,0
20240912,152200,6195791640,11160,11160,11160,11160,0
20240912,152100,6195791640,11160,11160,11160,11160,0
20240912,152000,6195791640,11160,11160,11160,11160,0
20240912,151900,6195791640,11160,11150,11160,11150,301
20240912,151800,6192434480,11150,11170,11170,11150,175
20240912,151700,6190481210,11170,11170,11170,11130,2023
20240912,151600,6167907910,11180,11190,11190,11180,68
20240912,151500,6167147660,11190,11160,11190,11160,533
20240912,151400,6161195940,11160,11160,11160,11160,565
20240912,151300,6154890540,11160,11160,11160,11160,143
20240912,151200,6153294660,11160,11160,11200,11140,242
20240912,151100,6150595960,11160,11200,11200,11160,256
20240912,151000,6147734150,11150,11200,11200,11150,1985
20240912,150900,6125579290,11200,11200,11200,11200,3
20240912,150800,6125545690,11200,11200,11200,11180,293
20240912,150700,6122264890,11180,11180,11180,11180,1556
20240912,150600,6104868810,11180,11200,11200,11180,2619
20240912,150500,6075540710,11240,11240,11240,11240,2
20240912,150400,6075518230,11240,11220,11240,11200,1285
20240912,150300,6061081370,11230,11230,11230,11210,48
20240912,150200,6060542570,11210,11220,11220,11200,1255
20240912,150100,6046479200,11220,11230,11230,11220,93
20240912,150000,6045435730,11220,11220,11220,11220,61
20240912,145900,6044751310,11210,11230,11230,11210,153
20240912,145800,6043035910,11230,11210,11230,11210,69
20240912,145700,6042262400,11200,11210,11210,11200,664
20240912,145600,6034823600,11220,11230,11230,11220,177
20240912,145500,6032836250,11230,11230,11240,11230,194
20240912,145400,6030657490,11230,11230,11230,11230,6
20240912,145300,6030590110,11240,11250,11250,11240,4
20240912,145200,6030545130,11230,11230,11230,11230,0
20240912,145100,6030545130,11230,11220,11230,11220,246
20240912,145000,6027784650,11210,11220,11220,11210,114
20240912,144900,6026506700,11210,11240,11240,11210,439
20240912,144800,6021580840,11230,11250,11250,11230,706
20240912,144700,6013647170,11250,11280,11280,11250,749
20240912,144600,6005218060,11280,11290,11290,11280,130
20240912,144500,6003751650,11300,11290,11300,11280,1813
20240912,144400,5983282990,11300,11310,11310,11300,129
20240912,144300,5981825280,11320,11320,11320,11320,2
20240912,144200,5981802640,11320,11320,11320,11320,1
20240912,144100,5981791320,11320,11320,11320,11320,4
20240912,144000,5981746040,11320,11300,11320,11290,629
20240912,143900,5974643950,11310,11310,11320,11310,3823
20240912,143800,5931398790,11310,11320,11320,11310,12
20240912,143700,5931263060,11320,11320,11320,11310,250
20240912,143600,5928433280,11310,11300,11310,11300,721
20240912,143500,5920281130,11310,11310,11310,11300,389
20240912,143400,5915881550,11300,11300,11310,11300,603
20240912,143300,5909067640,11300,11300,11300,11300,373
20240912,143200,5904852740,11300,11310,11310,11300,89
20240912,143100,5903847030,11300,11290,11300,11280,882
20240912,143000,5893881420,11280,11290,11290,11280,141
20240912,142900,5892289630,11290,11310,11310,11290,3
20240912,142800,5892255720,11300,11300,11300,11280,769
20240912,142700,5883567540,11300,11300,11300,11300,1
20240912,142600,5883556240,11300,11300,11300,11300,1
20240912,142500,5883544940,11290,11310,11310,11290,31
20240912,142400,5883194930,11310,11310,11310,11310,1
20240912,142300,5883183620,11310,11310,11310,11310,1
20240912,142200,5883172310,11260,11260,11260,11260,0
20240912,142100,5883172310,11260,11300,11300,11260,625
20240912,142000,5876120630,11310,11310,11310,11310,99
20240912,141900,5875000940,11310,11310,11310,11310,46
20240912,141800,5874480680,11320,11320,11320,11320,1
20240912,141700,5874469360,11290,11320,11320,11290,1450
20240912,141600,5858079480,11320,11310,11320,11310,64
20240912,141500,5857355190,11310,11300,11310,11300,1771
20240912,141400,5837335180,11300,11300,11300,11300,3
20240912,141300,5837301280,11290,11300,11300,11290,54
20240912,141200,5836691610,11290,11290,11290,11290,22
20240912,141100,5836443230,11300,11310,11310,11300,25
20240912,141000,5836160720,11280,11270,11280,11270,229
20240912,140900,5833578040,11270,11280,11280,11270,188
20240912,140800,5831459260,11280,11250,11280,11250,307
20240912,140700,5828002920,11280,11270,11280,11260,269
20240912,140600,5824972420,11270,11260,11270,11260,141
20240912,140500,5823383630,11260,11240,11260,11240,287
20240912,140400,5820154750,11230,11220,11230,11210,712
20240912,140300,5812168470,11240,11220,11240,11220,62
20240912,140200,5811472800,11220,11230,11270,11220,225
20240912,140100,5808948200,11230,11230,11270,11220,110
20240912,140000,5807712220,11230,11230,11230,11230,64
20240912,135900,5806993500,11230,11230,11230,11230,41
20240912,135800,5806533070,11230,11200,11230,11190,250
20240912,135700,5803731250,11180,11140,11230,11140,306
20240912,135600,5800311670,11140,11240,11240,11140,4676
20240912,135500,5747965540,11240,11240,11240,11240,279
20240912,135400,5744829580,11240,11250,11250,11230,1302
20240912,135300,5730198500,11310,11260,11310,11250,410
20240912,135200,5725582810,11260,11290,11290,11250,3050
20240912,135100,5691228410,11290,11350,11350,11280,1398
20240912,135000,5675454140,11310,11310,11310,11310,1
20240912,134900,5675442830,11330,11300,11380,11300,527
20240912,134800,5669478570,11300,11310,11310,11290,106
20240912,134700,5668281740,11290,11300,11300,11290,454
20240912,134600,5663155030,11300,11330,11330,11300,893
20240912,134500,5653057310,11330,11330,11330,11330,2
20240912,134400,5653034650,11330,11330,11330,11330,1
20240912,134300,5653023320,11290,11300,11320,11290,105
20240912,134200,5651836810,11300,11290,11300,11280,661
20240912,134100,5644374760,11290,11290,11290,11290,92
20240912,134000,5643336080,11300,11300,11300,11290,742
20240912,133900,5634952170,11300,11300,11300,11300,1189
20240912,133800,5621516470,11330,11300,11330,11300,1078
20240912,133700,5609335040,11300,11340,11340,11300,726
20240912,133600,5601131040,11300,11350,11350,11300,275
20240912,133500,5598020460,11340,11390,11390,11340,111
20240912,133400,5596759220,11390,11390,11390,11390,1
20240912,133300,5596747830,11400,11380,11400,11290,590
20240912,133200,5590063540,11400,11370,11400,11290,3153
20240912,133100,5554348570,11420,11420,11420,11420,10
20240912,133000,5554234370,11420,11420,11420,11420,1
20240912,132900,5554222950,11420,11370,11420,11360,1406
20240912,132800,5538243970,11370,11370,11370,11370,107
20240912,132700,5537027380,11370,11380,11430,11370,221
20240912,132600,5534513800,11380,11380,11430,11380,700
20240912,132500,5526547000,11380,11380,11380,11380,5
20240912,132400,5526490100,11440,11450,11450,11370,434
20240912,132300,5521547280,11460,11440,11460,11440,249
20240912,132200,5518695760,11450,11440,11450,11440,60
20240912,132100,5518008770,11450,11420,11460,11390,1287
20240912,132000,5503334960,11440,11440,11440,11440,19
20240912,131900,5503117600,11480,11480,11480,11480,2
20240912,131800,5503094640,11480,11430,11480,11430,97
20240912,131700,5501985730,11430,11440,11480,11430,158
20240912,131600,5500173160,11470,11470,11480,11420,82
20240912,131500,5499234940,11480,11480,11480,11480,2
20240912,131400,5499211980,11480,11480,11480,11480,1
20240912,131300,5499200500,11480,11480,11480,11480,0
20240912,131200,5499200500,11480,11400,11480,11400,205
20240912,131100,5496863100,11400,11410,11490,11390,311
20240912,131000,5493317050,11490,11500,11500,11420,262
20240912,130900,5490322540,11500,11500,11500,11450,74
20240912,130800,5489474990,11460,11460,11460,11460,1
20240912,130700,5489463530,11460,11500,11500,11460,10
20240912,130600,5489348690,11500,11500,11500,11460,63
20240912,130500,5488624230,11490,11490,11490,11490,271
20240912,130400,5485510440,11490,11460,11490,11440,542
20240912,130300,5479295510,11420,11420,11420,11420,124
20240912,130200,5477879430,11420,11420,11420,11420,0
20240912,130100,5477879430,11420,11440,11440,11420,360
20240912,130000,5473768120,11440,11440,11440,11440,50
20240912,125900,5473196120,11460,11460,11460,11430,204
20240912,125800,5470859900,11430,11430,11430,11430,0
20240912,125700,5470859900,11430,11460,11460,11430,62
20240912,125600,5470150640,11490,11410,11490,11410,6
20240912,125500,5470081910,11350,11350,11350,11350,0
20240912,125400,5470081910,11350,11460,11460,11350,2080
20240912,125300,5446391970,11460,11460,11460,11420,3356
20240912,125200,5407951600,11500,11500,11500,11500,0
20240912,125100,5407951600,11500,11490,11500,11490,216
20240912,125000,5405469670,11490,11490,11490,11490,7
20240912,124900,5405389240,11500,11520,11530,11500,536
20240912,124800,5399223460,11520,11530,11530,11520,364
20240912,124700,5395030080,11530,11500,11540,11500,1898
20240912,124600,5373162860,11500,11480,11500,11430,1059
20240912,124500,5360997800,11480,11430,11480,11430,18
20240912,124400,5360791560,11490,11490,11490,11490,136
20240912,124300,5359228920,11490,11440,11490,11440,3908
20240912,124200,5314430830,11440,11440,11440,11440,290
20240912,124100,5311113230,11450,11420,11450,11420,306
20240912,124000,5307611580,11380,11380,11380,11380,480
20240912,123900,5302149180,11380,11400,11410,11380,492
20240912,123800,5296545730,11400,11400,11400,11400,73
20240912,123700,5295713530,11410,11410,11410,11410,1
20240912,123600,5295702120,11420,11410,11420,11410,270
20240912,123500,5292620790,11410,11370,11410,11360,1313
20240912,123400,5277702930,11360,11360,11360,11360,0
20240912,123300,5277702930,11360,11410,11410,11360,460
20240912,123200,5272475660,11410,11370,11410,11370,114
20240912,123100,5271176120,11370,11370,11370,11370,101
20240912,123000,5270027750,11390,11410,11410,11390,13
20240912,122900,5269879660,11410,11410,11410,11410,11
20240912,122800,5269754150,11420,11350,11420,11350,242
20240912,122700,5267001320,11370,11370,11420,11370,179
20240912,122600,5264963840,11410,11410,11410,11410,10
20240912,122500,5264849740,11420,11420,11440,11420,103
20240912,122400,5263672140,11420,11410,11420,11410,70
20240912,122300,5262872750,11420,11420,11420,11420,196
20240912,122200,5260634430,11420,11430,11430,11420,53
20240912,122100,5260028670,11430,11400,11430,11330,206
20240912,122000,5257679110,11400,11380,11400,11380,112
20240912,121900,5256402830,11320,11350,11350,11320,313
20240912,121800,5252856670,11380,11350,11380,11330,2595
20240912,121700,5223426150,11360,11360,11360,11360,1150
20240912,121600,5210362150,11360,11360,11360,11360,3
20240912,121500,5210328070,11420,11420,11420,11420,15
20240912,121400,5210156770,11420,11420,11420,11420,1
20240912,121300,5210145350,11360,11370,11370,11360,52
20240912,121200,5209554340,11430,11370,11430,11370,513
20240912,121100,5203720750,11370,11440,11440,11370,86
20240912,121000,5202742860,11370,11370,11370,11370,50
20240912,120900,5202174360,11430,11430,11430,11430,5
20240912,120800,5202117210,11450,11450,11450,11450,0
20240912,120700,5202117210,11450,11450,11450,11450,0
20240912,120600,5202117210,11450,11440,11450,11440,470
20240912,120500,5196740100,11440,11440,11440,11440,0
20240912,120400,5196740100,11440,11440,11440,11440,50
20240912,120300,5196168100,11440,11440,11440,11430,101
20240912,120200,5195012720,11440,11390,11440,11390,1492
20240912,120100,5177988130,11390,11340,11390,11340,283
20240912,120000,5174772460,11390,11390,11390,11390,0
20240912,115900,5174772460,11390,11390,11390,11390,70
20240912,115800,5173975160,11390,11390,11390,11390,462
20240912,115700,5168712980,11390,11390,11390,11390,0
20240912,115600,5168712980,11390,11340,11390,11340,250
20240912,115500,5165877930,11390,11390,11390,11390,0
20240912,115400,5165877930,11390,11390,11390,11390,0
20240912,115300,5165877930,11390,11340,11390,11340,211
20240912,115200,5163484840,11340,11340,11340,11340,7
20240912,115100,5163405460,11340,11340,11340,11340,0
20240912,115000,5163405460,11340,11340,11340,11340,8
20240912,114900,5163314740,11340,11340,11340,11340,2
20240912,114800,5163292060,11400,11400,11400,11400,0
20240912,114700,5163292060,11400,11310,11400,11310,1313
20240912,114600,5148427790,11310,11310,11310,11300,416
20240912,114500,5143725230,11320,11340,11350,11320,2433
20240912,114400,5116166110,11380,11380,11380,11380,10
20240912,114300,5116052310,11400,11400,11400,11400,111
20240912,114200,5114786910,11410,11410,11410,11410,0
20240912,114100,5114786910,11410,11360,11410,11340,1072
20240912,114000,5102618720,11360,11380,11410,11360,1560
20240912,113900,5084875980,11390,11390,11440,11380,181
20240912,113800,5082814940,11390,11430,11430,11390,16
20240912,113700,5082632500,11440,11440,11440,11440,8
20240912,113600,5082540980,11440,11440,11440,11440,26
20240912,113500,5082243540,11400,11440,11440,11400,73
20240912,113400,5081411300,11440,11360,11440,11360,55
20240912,113300,5080786100,11360,11360,11360,11360,1
20240912,113200,5080774740,11360,11360,11360,11360,0
20240912,113100,5080774740,11360,11360,11360,11360,3
20240912,113000,5080740660,11360,11360,11360,11360,3
20240912,112900,5080706580,11360,11360,11360,11360,0
20240912,112800,5080706580,11360,11370,11370,11360,257
20240912,112700,5077785240,11400,11420,11440,11400,213
20240912,112600,5075353800,11420,11420,11420,11420,19
20240912,112500,5075136820,11450,11400,11450,11400,459
20240912,112400,5069902170,11390,11400,11400,11390,291
20240912,112300,5066585390,11400,11400,11400,11400,2
20240912,112200,5066562590,11400,11370,11400,11370,456
20240912,112100,5061377720,11370,11370,11370,11370,2
20240912,112000,5061354980,11400,11400,11400,11400,0
20240912,111900,5061354980,11400,11400,11400,11400,0
20240912,111800,5061354980,11400,11360,11400,11360,94
20240912,111700,5060286980,11360,11400,11400,11360,9
20240912,111600,5060184700,11400,11400,11400,11400,29
20240912,111500,5059854100,11400,11400,11400,11400,0
20240912,111400,5059854100,11400,11360,11400,11340,495
20240912,111300,5054234200,11350,11350,11350,11350,42
20240912,111200,5053757500,11400,11360,11400,11360,75
20240912,111100,5052905380,11400,11400,11400,11400,0
20240912,111000,5052905380,11400,11400,11400,11400,0
20240912,110900,5052905380,11400,11360,11400,11340,349
20240912,110800,5048945400,11360,11360,11360,11360,94
20240912,110700,5047877560,11360,11360,11400,11360,273
20240912,110600,5044775960,11360,11380,11400,11360,332
20240912,110500,5041001100,11410,11410,11410,11380,22
20240912,110400,5040750140,11360,11360,11360,11360,2
20240912,110300,5040727420,11330,11410,11410,11330,826
20240912,110200,5031349550,11410,11430,11430,11410,566
20240912,110100,5024884530,11430,11460,11460,11430,1586
20240912,110000,5006740280,11460,11470,11470,11450,412
20240912,105900,5002020300,11470,11450,11470,11450,661
20240912,105800,4994450050,11450,11440,11450,11440,691
20240912,105700,4986538450,11410,11410,11410,11410,0
20240912,105600,4986538450,11410,11400,11440,11400,320
20240912,105500,4982886260,11440,11400,11440,11400,1265
20240912,105400,4968450850,11390,11380,11390,11370,301
20240912,105300,4965023750,11380,11360,11380,11360,66
20240912,105200,4964273770,11370,11360,11370,11360,560
20240912,105100,4957910500,11360,11300,11360,11300,16
20240912,105000,4957729340,11300,11320,11320,11300,1555
20240912,104900,4940147200,11320,11320,11320,11320,73
20240912,104800,4939320840,11310,11360,11360,11310,3274
20240912,104700,4902237940,11380,11400,11400,11370,229
20240912,104600,4899630200,11400,11400,11400,11370,30
20240912,104500,4899288530,11400,11400,11400,11380,284
20240912,104400,4896052350,11410,11380,11410,11380,65
20240912,104300,4895311460,11380,11400,11400,11370,48
20240912,104200,4894764960,11400,11400,11400,11400,90
20240912,104100,4893738960,11410,11400,11410,11370,258
20240912,104000,4890801770,11400,11410,11410,11400,97
20240912,103900,4889695720,11400,11380,11400,11380,189
20240912,103800,4887542010,11400,11410,11410,11400,21
20240912,103700,4887302500,11410,11370,11410,11370,2080
20240912,103600,4863631230,11290,11370,11380,11290,1732
20240912,103500,4844023950,11370,11320,11370,11320,223
20240912,103400,4841489540,11320,11370,11370,11320,1183
20240912,103300,4828082200,11370,11380,11380,11370,19
20240912,103200,4827866130,11380,11380,11380,11380,17
20240912,103100,4827672670,11380,11380,11380,11380,37
20240912,103000,4827251610,11380,11380,11380,11380,152
20240912,102900,4825521850,11380,11350,11380,11300,710
20240912,102800,4817474240,11350,11440,11440,11260,3893
20240912,102700,4773434150,11400,11400,11440,11400,234
20240912,102600,4770762810,11430,11370,11430,11370,204
20240912,102500,4768432530,11400,11400,11400,11360,1358
20240912,102400,4752989720,11400,11430,11430,11400,57
20240912,102300,4752339830,11400,11370,11400,11360,364
20240912,102200,4748195270,11420,11350,11510,11350,2238
20240912,102100,4722628810,11350,11440,11440,11350,217
20240912,102000,4720157320,11450,11410,11450,11350,447
20240912,101900,4715071110,11410,11430,11460,11410,1366
20240912,101800,4699472220,11420,11520,11520,11420,2969
20240912,101700,4665458260,11510,11480,11510,11480,1248
20240912,101600,4651120010,11480,11480,11480,11450,324
20240912,101500,4647402390,11480,11440,11490,11440,304
20240912,101400,4643917950,11450,11440,11480,11440,423
20240912,101300,4639074480,11440,11420,11440,11420,842
20240912,101200,4629456800,11430,11420,11460,11320,3944
20240912,101100,4584441610,11410,11490,11490,11410,3207
20240912,101000,4547771750,11490,11550,11550,11470,8636
20240912,100900,4448403270,11630,11560,11630,11540,434
20240912,100800,4443391040,11550,11570,11640,11550,411
20240912,100700,4438641820,11640,11540,11650,11530,1515
20240912,100600,4421116880,11540,11570,11570,11540,1050
20240912,100500,4408989680,11570,11620,11620,11560,1951
20240912,100400,4386354850,11620,11600,11640,11600,1047
20240912,100300,4374189870,11590,11580,11590,11570,144
20240912,100200,4372521300,11570,11560,11630,11550,460
20240912,100100,4367196870,11550,11650,11650,11550,2474
20240912,100000,4338442040,11650,11580,11650,11560,1927
20240912,095900,4316101800,11550,11550,11580,11550,420
20240912,095800,4311249170,11550,11600,11610,11540,1923
20240912,095700,4288994420,11600,11640,11640,11600,173
20240912,095600,4286982590,11640,11650,11650,11520,3077
20240912,095500,4251361610,11610,11660,11660,11600,322
20240912,095400,4247625390,11660,11610,11660,11600,1620
20240912,095300,4228821480,11610,11610,11680,11600,1820
20240912,095200,4207697720,11660,11660,11660,11600,1724
20240912,095100,4187671740,11630,11630,11630,11620,158
20240912,095000,4185834210,11620,11640,11640,11620,773
20240912,094900,4176846210,11640,11640,11640,11630,338
20240912,094800,4172913300,11640,11630,11690,11630,393
20240912,094700,4168340600,11640,11750,11750,11640,1277
20240912,094600,4153449140,11710,11750,11750,11700,56
20240912,094500,4152792970,11760,11700,11780,11680,2820
20240912,094400,4119742970,11700,11700,11720,11660,851
20240912,094300,4109815440,11700,11730,11730,11700,636
20240912,094200,4102366390,11730,11730,11730,11730,338
20240912,094100,4098401650,11730,11660,11730,11660,646
20240912,094000,4090838510,11660,11640,11710,11640,2566
20240912,093900,4060919670,11640,11690,11700,11620,2609
20240912,093800,4030520070,11700,11750,11750,11690,2190
20240912,093700,4004871690,11750,11650,11820,11650,1426
20240912,093600,3988200660,11630,11650,11690,11620,3465
20240912,093500,3947826680,11650,11860,11860,11650,6212
20240912,093400,3874896320,11870,11790,11870,11770,3830
20240912,093300,3829610170,11830,11790,11830,11780,536
20240912,093200,3823291690,11790,11850,11850,11780,3379
20240912,093100,3783407840,11850,11880,11900,11790,4807
20240912,093000,3726509050,11880,11850,11920,11850,3091
20240912,092900,3689786140,11850,11820,11850,11820,789
20240912,092800,3680446810,11820,11780,11850,11710,5529
20240912,092700,3615372640,11780,11870,11910,11760,7209
20240912,092600,3530224660,11870,11980,11990,11870,5289
20240912,092500,3467009750,11980,12060,12070,11960,9023
20240912,092400,3358485960,12060,12140,12160,12060,6742
20240912,092300,3276865880,12140,12160,12220,12050,10634
20240912,092200,3147637390,12160,12170,12170,12100,3062
20240912,092100,3110465620,12180,12070,12230,12070,18541
20240912,092000,2884919470,12070,12130,12170,11990,7105
20240912,091900,2799056780,12080,12150,12280,11840,43824
20240912,091800,2266751210,12150,12150,12150,12150,0
20240912,091700,2266751210,12150,12000,12150,12000,11092
20240912,091600,2132898090,12010,11850,12030,11850,31254
20240912,091500,1759103400,11850,11840,11860,11840,4323
20240912,091400,1707876110,11840,11860,11860,11800,2990
20240912,091300,1672482630,11860,11870,11880,11800,7409
20240912,091200,1584661710,11860,11830,11890,11830,14090
20240912,091100,1417578590,11830,11700,11830,11700,10608
20240912,091000,1292807070,11700,11690,11720,11690,3649
20240912,090900,1250092990,11700,11610,11700,11550,9046
20240912,090800,1144674750,11540,11620,11640,11530,3599
20240912,090700,1102923480,11620,11540,11630,11420,7829
20240912,090600,1012427210,11540,11600,11670,11540,5352
20240912,090500,950417850,11600,11650,11720,11550,12163
20240912,090400,808364360,11660,11540,11690,11420,26136
20240912,090300,506003570,11540,11480,11560,11400,8166
20240912,090200,412038430,11430,11510,11590,11400,20266
20240912,090100,179232110,11510,11240,11620,11150,12305
20240912,090000,38959200,11240,11050,11240,10930,3411