KissMeData/035150/min/candle-20240905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,191500,1974309030,12670,12670,12670,12670,871
20240905,191400,1974309030,12670,12670,12670,12670,0
20240905,191300,1974309030,12670,12670,12670,12670,0
20240905,191200,1974309030,12670,12670,12670,12670,0
20240905,191100,1974309030,12670,12670,12670,12670,0
20240905,191000,1974309030,12670,12670,12670,12670,0
20240905,190900,1974309030,12670,12670,12670,12670,0
20240905,190800,1974309030,12670,12670,12670,12670,0
20240905,190700,1974309030,12670,12670,12670,12670,0
20240905,190600,1974309030,12670,12670,12670,12670,0
20240905,190500,1974309030,12670,12670,12670,12670,0
20240905,190400,1974309030,12670,12670,12670,12670,0
20240905,190300,1974309030,12670,12670,12670,12670,0
20240905,190200,1974309030,12670,12670,12670,12670,0
20240905,190100,1974309030,12670,12670,12670,12670,0
20240905,190000,1974309030,12670,12670,12670,12670,0
20240905,185900,1974309030,12670,12670,12670,12670,0
20240905,185800,1974309030,12670,12670,12670,12670,0
20240905,185700,1974309030,12670,12670,12670,12670,0
20240905,185600,1974309030,12670,12670,12670,12670,0
20240905,185500,1974309030,12670,12670,12670,12670,0
20240905,185400,1974309030,12670,12670,12670,12670,0
20240905,185300,1974309030,12670,12670,12670,12670,0
20240905,185200,1974309030,12670,12670,12670,12670,0
20240905,185100,1974309030,12670,12670,12670,12670,0
20240905,185000,1974309030,12670,12670,12670,12670,0
20240905,184900,1974309030,12670,12670,12670,12670,0
20240905,184800,1974309030,12670,12670,12670,12670,0
20240905,184700,1974309030,12670,12670,12670,12670,0
20240905,184600,1974309030,12670,12670,12670,12670,0
20240905,184500,1974309030,12670,12670,12670,12670,871
20240905,184400,1974309030,12670,12670,12670,12670,0
20240905,184300,1974309030,12670,12670,12670,12670,0
20240905,184200,1974309030,12670,12670,12670,12670,0
20240905,184100,1974309030,12670,12670,12670,12670,0
20240905,184000,1974309030,12670,12670,12670,12670,0
20240905,183900,1974309030,12670,12670,12670,12670,0
20240905,183800,1974309030,12670,12670,12670,12670,0
20240905,183700,1974309030,12670,12670,12670,12670,0
20240905,183600,1974309030,12670,12670,12670,12670,0
20240905,183500,1974309030,12670,12670,12670,12670,0
20240905,183400,1974309030,12670,12670,12670,12670,0
20240905,183300,1974309030,12670,12670,12670,12670,0
20240905,183200,1974309030,12670,12670,12670,12670,0
20240905,183100,1974309030,12670,12670,12670,12670,0
20240905,183000,1974309030,12670,12670,12670,12670,0
20240905,182900,1974309030,12670,12670,12670,12670,0
20240905,182800,1974309030,12670,12670,12670,12670,0
20240905,182700,1974309030,12670,12670,12670,12670,0
20240905,182600,1974309030,12670,12670,12670,12670,0
20240905,182500,1974309030,12670,12670,12670,12670,0
20240905,182400,1974309030,12670,12670,12670,12670,0
20240905,182300,1974309030,12670,12670,12670,12670,0
20240905,182200,1974309030,12670,12670,12670,12670,0
20240905,182100,1974309030,12670,12670,12670,12670,0
20240905,182000,1974309030,12670,12670,12670,12670,0
20240905,181900,1974309030,12670,12670,12670,12670,0
20240905,181800,1974309030,12670,12670,12670,12670,0
20240905,181700,1974309030,12670,12670,12670,12670,0
20240905,181600,1974309030,12670,12670,12670,12670,0
20240905,181500,1974309030,12670,12670,12670,12670,871
20240905,181400,1974309030,12670,12670,12670,12670,0
20240905,181300,1974309030,12670,12670,12670,12670,0
20240905,181200,1974309030,12670,12670,12670,12670,0
20240905,181100,1974309030,12670,12670,12670,12670,0
20240905,181000,1974309030,12670,12670,12670,12670,0
20240905,180900,1974309030,12670,12670,12670,12670,0
20240905,180800,1974309030,12670,12670,12670,12670,0
20240905,180700,1974309030,12670,12670,12670,12670,0
20240905,180600,1974309030,12670,12670,12670,12670,0
20240905,180500,1974309030,12670,12670,12670,12670,0
20240905,180400,1974309030,12670,12670,12670,12670,0
20240905,180300,1974309030,12670,12670,12670,12670,0
20240905,180200,1974309030,12670,12670,12670,12670,0
20240905,180100,1974309030,12670,12670,12670,12670,0
20240905,180000,1974309030,12670,12670,12670,12670,0
20240905,175900,1974309030,12670,12670,12670,12670,0
20240905,175800,1974309030,12670,12670,12670,12670,0
20240905,175700,1974309030,12670,12670,12670,12670,0
20240905,175600,1974309030,12670,12670,12670,12670,0
20240905,175500,1974309030,12670,12670,12670,12670,0
20240905,175400,1974309030,12670,12670,12670,12670,0
20240905,175300,1974309030,12670,12670,12670,12670,0
20240905,175200,1974309030,12670,12670,12670,12670,0
20240905,175100,1974309030,12670,12670,12670,12670,0
20240905,175000,1974309030,12670,12670,12670,12670,0
20240905,174900,1974309030,12670,12670,12670,12670,0
20240905,174800,1974309030,12670,12670,12670,12670,0
20240905,174700,1974309030,12670,12670,12670,12670,0
20240905,174600,1974309030,12670,12670,12670,12670,0
20240905,174500,1974309030,12670,12670,12670,12670,871
20240905,174400,1974309030,12670,12670,12670,12670,0
20240905,174300,1974309030,12670,12670,12670,12670,0
20240905,174200,1974309030,12670,12670,12670,12670,0
20240905,174100,1974309030,12670,12670,12670,12670,0
20240905,174000,1974309030,12670,12670,12670,12670,0
20240905,173900,1974309030,12670,12670,12670,12670,0
20240905,173800,1974309030,12670,12670,12670,12670,0
20240905,173700,1974309030,12670,12670,12670,12670,0
20240905,173600,1974309030,12670,12670,12670,12670,0
20240905,173500,1974309030,12670,12670,12670,12670,0
20240905,173400,1974309030,12670,12670,12670,12670,0
20240905,173300,1974309030,12670,12670,12670,12670,0
20240905,173200,1974309030,12670,12670,12670,12670,0
20240905,173100,1974309030,12670,12670,12670,12670,0
20240905,173000,1974309030,12670,12670,12670,12670,0
20240905,172900,1974309030,12670,12670,12670,12670,0
20240905,172800,1974309030,12670,12670,12670,12670,0
20240905,172700,1974309030,12670,12670,12670,12670,0
20240905,172600,1974309030,12670,12670,12670,12670,0
20240905,172500,1974309030,12670,12670,12670,12670,0
20240905,172400,1974309030,12670,12670,12670,12670,0
20240905,172300,1974309030,12670,12670,12670,12670,0
20240905,172200,1974309030,12670,12670,12670,12670,0
20240905,172100,1974309030,12670,12670,12670,12670,0
20240905,172000,1974309030,12670,12670,12670,12670,0
20240905,171900,1974309030,12670,12670,12670,12670,0
20240905,171800,1974309030,12670,12670,12670,12670,0
20240905,171700,1974309030,12670,12670,12670,12670,0
20240905,171600,1974309030,12670,12670,12670,12670,0
20240905,171500,1974309030,12670,12670,12670,12670,871
20240905,171400,1974309030,12670,12670,12670,12670,0
20240905,171300,1974309030,12670,12670,12670,12670,0
20240905,171200,1974309030,12670,12670,12670,12670,0
20240905,171100,1974309030,12670,12670,12670,12670,0
20240905,171000,1974309030,12670,12670,12670,12670,0
20240905,170900,1974309030,12670,12670,12670,12670,0
20240905,170800,1974309030,12670,12670,12670,12670,0
20240905,170700,1974309030,12670,12670,12670,12670,0
20240905,170600,1974309030,12670,12670,12670,12670,0
20240905,170500,1974309030,12670,12670,12670,12670,0
20240905,170400,1974309030,12670,12670,12670,12670,0
20240905,170300,1974309030,12670,12670,12670,12670,0
20240905,170200,1974309030,12670,12670,12670,12670,0
20240905,170100,1974309030,12670,12670,12670,12670,0
20240905,170000,1974309030,12670,12670,12670,12670,0
20240905,165900,1974309030,12670,12670,12670,12670,0
20240905,165800,1974309030,12670,12670,12670,12670,0
20240905,165700,1974309030,12670,12670,12670,12670,0
20240905,165600,1974309030,12670,12670,12670,12670,0
20240905,165500,1974309030,12670,12670,12670,12670,0
20240905,165400,1974309030,12670,12670,12670,12670,0
20240905,165300,1974309030,12670,12670,12670,12670,0
20240905,165200,1974309030,12670,12670,12670,12670,0
20240905,165100,1974309030,12670,12670,12670,12670,0
20240905,165000,1974309030,12670,12670,12670,12670,0
20240905,164900,1974309030,12670,12670,12670,12670,0
20240905,164800,1974309030,12670,12670,12670,12670,0
20240905,164700,1974309030,12670,12670,12670,12670,0
20240905,164600,1974309030,12670,12670,12670,12670,0
20240905,164500,1974309030,12670,12670,12670,12670,871
20240905,164400,1974309030,12670,12670,12670,12670,0
20240905,164300,1974309030,12670,12670,12670,12670,0
20240905,164200,1974309030,12670,12670,12670,12670,0
20240905,164100,1974309030,12670,12670,12670,12670,0
20240905,164000,1974309030,12670,12670,12670,12670,0
20240905,163900,1974309030,12670,12670,12670,12670,0
20240905,163800,1974309030,12670,12670,12670,12670,0
20240905,163700,1974309030,12670,12670,12670,12670,0
20240905,163600,1974309030,12670,12670,12670,12670,0
20240905,163500,1974309030,12670,12670,12670,12670,0
20240905,163400,1974309030,12670,12670,12670,12670,0
20240905,163300,1974309030,12670,12670,12670,12670,0
20240905,163200,1974309030,12670,12670,12670,12670,0
20240905,163100,1974309030,12670,12670,12670,12670,0
20240905,163000,1974309030,12670,12670,12670,12670,0
20240905,162900,1974309030,12670,12670,12670,12670,0
20240905,162800,1974309030,12670,12670,12670,12670,0
20240905,162700,1974309030,12670,12670,12670,12670,0
20240905,162600,1974309030,12670,12670,12670,12670,0
20240905,162500,1974309030,12670,12670,12670,12670,0
20240905,162400,1974309030,12670,12670,12670,12670,0
20240905,162300,1974309030,12670,12670,12670,12670,0
20240905,162200,1974309030,12670,12670,12670,12670,0
20240905,162100,1974309030,12670,12670,12670,12670,0
20240905,162000,1974309030,12670,12670,12670,12670,0
20240905,161900,1974309030,12670,12670,12670,12670,0
20240905,161800,1974309030,12670,12670,12670,12670,0
20240905,161700,1974309030,12670,12670,12670,12670,0
20240905,161600,1974309030,12670,12670,12670,12670,0
20240905,161500,1974309030,12670,12670,12670,12670,871
20240905,161400,1974309030,12670,12670,12670,12670,0
20240905,161300,1974309030,12670,12670,12670,12670,0
20240905,161200,1974309030,12670,12670,12670,12670,0
20240905,161100,1974309030,12670,12670,12670,12670,0
20240905,161000,1974309030,12670,12670,12670,12670,0
20240905,160900,1974309030,12670,12670,12670,12670,0
20240905,160800,1974309030,12670,12670,12670,12670,0
20240905,160700,1974309030,12670,12670,12670,12670,0
20240905,160600,1974309030,12670,12670,12670,12670,0
20240905,160500,1974309030,12670,12670,12670,12670,0
20240905,160400,1974309030,12670,12670,12670,12670,0
20240905,160300,1974309030,12670,12670,12670,12670,0
20240905,160200,1974309030,12670,12670,12670,12670,0
20240905,160100,1974309030,12670,12670,12670,12670,0
20240905,160000,1974309030,12670,12670,12670,12670,0
20240905,155900,1974309030,12670,12670,12670,12670,0
20240905,155800,1974309030,12670,12670,12670,12670,0
20240905,155700,1974309030,12670,12670,12670,12670,0
20240905,155600,1974309030,12670,12670,12670,12670,0
20240905,155500,1974309030,12670,12670,12670,12670,0
20240905,155400,1974309030,12670,12670,12670,12670,0
20240905,155300,1974309030,12670,12670,12670,12670,0
20240905,155200,1974309030,12670,12670,12670,12670,0
20240905,155100,1974309030,12670,12670,12670,12670,0
20240905,155000,1974309030,12670,12670,12670,12670,0
20240905,154900,1974309030,12670,12670,12670,12670,0
20240905,154800,1974309030,12670,12670,12670,12670,0
20240905,154700,1974309030,12670,12670,12670,12670,0
20240905,154600,1974309030,12670,12670,12670,12670,0
20240905,154500,1974309030,12670,12670,12670,12670,871
20240905,154400,1974309030,12670,12670,12670,12670,0
20240905,154300,1974309030,12670,12670,12670,12670,0
20240905,154200,1974309030,12670,12670,12670,12670,0
20240905,154100,1974309030,12670,12670,12670,12670,0
20240905,154000,1974309030,12670,12670,12670,12670,0
20240905,153900,1974309030,12670,12670,12670,12670,0
20240905,153800,1974309030,12670,12670,12670,12670,0
20240905,153700,1974309030,12670,12670,12670,12670,0
20240905,153600,1974309030,12670,12670,12670,12670,0
20240905,153500,1974309030,12670,12670,12670,12670,0
20240905,153400,1974309030,12670,12670,12670,12670,0
20240905,153300,1974309030,12670,12670,12670,12670,0
20240905,153200,1974309030,12670,12670,12670,12670,0
20240905,153100,1974309030,12670,12670,12670,12670,0
20240905,153000,1974309030,12670,12670,12670,12670,871
20240905,152900,1963273460,12660,12660,12660,12660,0
20240905,152800,1963273460,12660,12660,12660,12660,0
20240905,152700,1963273460,12660,12660,12660,12660,0
20240905,152600,1963273460,12660,12660,12660,12660,0
20240905,152500,1963273460,12660,12660,12660,12660,0
20240905,152400,1963273460,12660,12660,12660,12660,0
20240905,152300,1963273460,12660,12660,12660,12660,0
20240905,152200,1963273460,12660,12660,12660,12660,0
20240905,152100,1963273460,12660,12660,12660,12660,0
20240905,152000,1963273460,12660,12660,12660,12660,0
20240905,151900,1963273460,12660,12660,12740,12660,77
20240905,151800,1962296690,12740,12700,12740,12660,58
20240905,151700,1961560940,12740,12700,12750,12660,182
20240905,151600,1959250320,12750,12710,12770,12700,84
20240905,151500,1958182880,12710,12780,12780,12710,36
20240905,151400,1957723140,12780,12780,12780,12780,150
20240905,151300,1955806140,12790,12800,12800,12660,801
20240905,151200,1945622300,12800,12800,12800,12800,110
20240905,151100,1944214300,12800,12800,12800,12800,0
20240905,151000,1944214300,12800,12700,12800,12670,1003
20240905,150900,1931441180,12700,12670,12700,12670,687
20240905,150800,1922728480,12670,12670,12670,12670,30
20240905,150700,1922348380,12670,12670,12670,12660,105
20240905,150600,1921018060,12670,12670,12670,12670,73
20240905,150500,1920093150,12670,12670,12670,12660,84
20240905,150400,1919028900,12670,12670,12670,12670,128
20240905,150300,1917407140,12670,12670,12670,12670,61
20240905,150200,1916634270,12670,12670,12670,12670,109
20240905,150100,1915253240,12670,12670,12670,12670,76
20240905,150000,1914290320,12670,12650,12670,12650,244
20240905,145900,1911201580,12650,12650,12660,12650,66
20240905,145800,1910366610,12660,12650,12660,12650,127
20240905,145700,1908759020,12660,12660,12660,12650,122
20240905,145600,1907214510,12670,12670,12670,12650,1113
20240905,145500,1893123860,12670,12680,12680,12660,106
20240905,145400,1891780000,12670,12680,12680,12660,104
20240905,145300,1890461990,12680,12670,12680,12660,59
20240905,145200,1889714430,12660,12670,12680,12660,108
20240905,145100,1888346640,12680,12670,12680,12660,123
20240905,145000,1886788360,12660,12670,12670,12660,137
20240905,144900,1885052620,12670,12670,12670,12660,150
20240905,144800,1883152770,12670,12670,12680,12660,143
20240905,144700,1881341370,12670,12680,12680,12670,78
20240905,144600,1880353080,12670,12680,12680,12670,250
20240905,144500,1877185180,12670,12680,12680,12670,310
20240905,144400,1873256400,12690,12680,12690,12680,94
20240905,144300,1872063950,12680,12700,12700,12680,73
20240905,144200,1871137180,12700,12700,12700,12690,124
20240905,144100,1869562800,12700,12710,12710,12700,90
20240905,144000,1868419580,12710,12700,12710,12700,76
20240905,143900,1867454170,12710,12710,12710,12700,75
20240905,143800,1866501300,12710,12720,12720,12700,68
20240905,143700,1865637610,12700,12700,12700,12700,177
20240905,143600,1863389710,12690,12680,12700,12680,61
20240905,143500,1862615390,12670,12690,12690,12670,309
20240905,143400,1858699690,12720,12680,12720,12680,144
20240905,143300,1856871290,12680,12690,12690,12670,94
20240905,143200,1855679480,12690,12690,12690,12690,48
20240905,143100,1855070360,12680,12680,12680,12670,247
20240905,143000,1851938410,12670,12680,12690,12670,86
20240905,142900,1850847430,12670,12690,12690,12670,154
20240905,142800,1848893690,12690,12670,12690,12660,135
20240905,142700,1847182990,12680,12690,12690,12670,112
20240905,142600,1845763090,12690,12680,12690,12680,115
20240905,142500,1844303880,12680,12680,12680,12670,46
20240905,142400,1843720610,12680,12690,12700,12670,168
20240905,142300,1841589150,12690,12690,12690,12690,39
20240905,142200,1841094240,12680,12690,12690,12680,54
20240905,142100,1840409010,12680,12670,12680,12660,218
20240905,142000,1837646510,12680,12690,12690,12670,74
20240905,141900,1836708250,12670,12670,12670,12660,103
20240905,141800,1835403260,12670,12680,12680,12670,78
20240905,141700,1834414640,12680,12690,12690,12670,121
20240905,141600,1832879630,12690,12680,12690,12680,37
20240905,141500,1832410130,12680,12670,12690,12670,56
20240905,141400,1831699880,12680,12660,12680,12660,282
20240905,141300,1828125610,12670,12680,12690,12670,74
20240905,141200,1827187140,12680,12670,12690,12670,100
20240905,141100,1825919250,12670,12680,12680,12670,21
20240905,141000,1825653000,12670,12680,12680,12660,152
20240905,140900,1823727990,12690,12690,12690,12680,102
20240905,140800,1822433620,12690,12690,12690,12680,62
20240905,140700,1821646860,12680,12660,12680,12660,231
20240905,140600,1818720860,12670,12680,12690,12670,66
20240905,140500,1817884040,12680,12670,12680,12670,80
20240905,140400,1816870370,12670,12670,12680,12660,241
20240905,140300,1813818300,12690,12690,12690,12670,64
20240905,140200,1813006400,12690,12670,12690,12670,97
20240905,140100,1811776300,12680,12670,12680,12670,114
20240905,140000,1810331410,12680,12670,12690,12670,133
20240905,135900,1808644140,12670,12670,12700,12670,9
20240905,135800,1808530030,12700,12670,12700,12670,121
20240905,135700,1806995200,12670,12670,12670,12670,54
20240905,135600,1806311020,12680,12680,12680,12670,150
20240905,135500,1804409060,12690,12690,12690,12690,105
20240905,135400,1803076610,12690,12680,12690,12680,53
20240905,135300,1802404400,12670,12680,12680,12670,185
20240905,135200,1800059660,12670,12690,12700,12670,87
20240905,135100,1798955910,12670,12670,12680,12670,20
20240905,135000,1798702340,12680,12680,12690,12680,160
20240905,134900,1796673490,12680,12730,12730,12680,173
20240905,134800,1794476240,12710,12690,12710,12690,26
20240905,134700,1794145980,12690,12700,12700,12690,5
20240905,134600,1794082500,12700,12690,12700,12660,417
20240905,134500,1788789420,12690,12680,12690,12680,36
20240905,134400,1788332710,12680,12690,12700,12680,185
20240905,134300,1785984570,12690,12680,12690,12680,139
20240905,134200,1784221070,12680,12700,12700,12680,159
20240905,134100,1782203760,12700,12700,12700,12700,211
20240905,134000,1779524060,12690,12690,12700,12680,84
20240905,133900,1778458000,12690,12690,12690,12690,26
20240905,133800,1778128060,12690,12690,12690,12670,198
20240905,133700,1775616240,12680,12690,12700,12680,115
20240905,133600,1774156560,12690,12700,12700,12690,70
20240905,133500,1773268250,12650,12660,12670,12650,213
20240905,133400,1770570180,12670,12690,12700,12670,125
20240905,133300,1768984160,12700,12710,12710,12670,409
20240905,133200,1763790920,12710,12720,12720,12710,65
20240905,133100,1762964690,12720,12740,12740,12720,59
20240905,133000,1762213870,12730,12730,12740,12730,21
20240905,132900,1761946370,12730,12700,12730,12700,56
20240905,132800,1761234790,12720,12720,12720,12710,116
20240905,132700,1759759900,12720,12710,12720,12710,4
20240905,132600,1759709030,12730,12690,12730,12690,458
20240905,132500,1753888740,12690,12690,12700,12690,163
20240905,132400,1751819340,12690,12700,12700,12680,160
20240905,132300,1749789230,12700,12680,12700,12660,110
20240905,132200,1748395030,12650,12650,12650,12650,1
20240905,132100,1748382380,12670,12670,12670,12650,119
20240905,132000,1746875610,12650,12650,12650,12650,39
20240905,131900,1746382260,12680,12640,12680,12640,99
20240905,131800,1745128080,12680,12640,12680,12640,14
20240905,131700,1744950960,12640,12640,12710,12640,56
20240905,131600,1744242280,12620,12620,12620,12620,9
20240905,131500,1744128700,12620,12620,12620,12620,0
20240905,131400,1744128700,12620,12580,12620,12570,582
20240905,131300,1736792930,12580,12580,12580,12570,28
20240905,131200,1736440840,12580,12570,12580,12570,9
20240905,131100,1736327690,12570,12590,12590,12570,85
20240905,131000,1735258440,12570,12570,12570,12570,81
20240905,130900,1734240270,12570,12570,12570,12570,211
20240905,130800,1731588000,12570,12570,12570,12570,4944
20240905,130700,1669441920,12560,12500,12560,12500,4497
20240905,130600,1613137060,12500,12500,12500,12500,115
20240905,130500,1611699560,12500,12490,12500,12480,196
20240905,130400,1609251670,12490,12490,12490,12490,4
20240905,130300,1609201710,12490,12510,12510,12490,91
20240905,130200,1608064170,12510,12510,12510,12500,78
20240905,130100,1607088560,12520,12510,12520,12510,22
20240905,130000,1606813330,12510,12550,12560,12510,4552
20240905,125900,1549789400,12560,12590,12590,12560,1658
20240905,125800,1528942550,12590,12580,12600,12580,9
20240905,125700,1528829220,12580,12580,12580,12580,16
20240905,125600,1528627940,12580,12600,12600,12580,153
20240905,125500,1526702510,12600,12580,12600,12580,2
20240905,125400,1526677330,12570,12560,12570,12550,4436
20240905,125300,1471000670,12560,12570,12570,12560,151
20240905,125200,1469102840,12580,12600,12600,12580,713
20240905,125100,1460124250,12600,12600,12610,12600,8
20240905,125000,1460023400,12600,12600,12600,12600,40
20240905,124900,1459519400,12600,12600,12600,12600,127
20240905,124800,1457919200,12600,12600,12600,12600,3
20240905,124700,1457881400,12600,12600,12600,12600,155
20240905,124600,1455928400,12610,12620,12620,12600,3263
20240905,124500,1414777410,12610,12610,12630,12610,4003
20240905,124400,1364259880,12610,12610,12620,12610,172
20240905,124300,1362090930,12610,12610,12610,12610,0
20240905,124200,1362090930,12610,12610,12620,12610,248
20240905,124100,1358962810,12610,12610,12610,12610,11
20240905,124000,1358824100,12620,12600,12620,12600,187
20240905,123900,1356467770,12610,12630,12630,12610,1400
20240905,123800,1338786660,12630,12680,12680,12630,7519
20240905,123700,1243633030,12690,12670,12690,12670,2
20240905,123600,1243607670,12680,12670,12680,12670,1631
20240905,123500,1222927080,12670,12670,12670,12670,119
20240905,123400,1221419350,12670,12670,12670,12670,3
20240905,123300,1221381340,12670,12670,12670,12670,644
20240905,123200,1213221860,12680,12690,12690,12680,3440
20240905,123100,1169600820,12690,12680,12700,12680,149
20240905,123000,1167709870,12680,12670,12680,12660,5220
20240905,122900,1101572740,12660,12670,12670,12660,909
20240905,122800,1090055740,12670,12670,12670,12670,990
20240905,122700,1077512440,12680,12680,12680,12670,46
20240905,122600,1076929580,12670,12680,12690,12670,89
20240905,122500,1075801060,12660,12660,12660,12660,10
20240905,122400,1075674460,12660,12640,12660,12640,1052
20240905,122300,1062356680,12640,12670,12670,12640,221
20240905,122200,1059559020,12670,12670,12670,12670,12
20240905,122100,1059406980,12680,12690,12690,12680,659
20240905,122000,1051044910,12690,12690,12690,12690,37
20240905,121900,1050575380,12690,12690,12690,12690,25
20240905,121800,1050258130,12700,12730,12730,12700,7316
20240905,121700,957213190,12730,12730,12730,12730,127
20240905,121600,955596480,12730,12750,12750,12730,445
20240905,121500,949926500,12750,12740,12750,12740,71
20240905,121400,949021910,12750,12740,12750,12740,72
20240905,121300,948104510,12740,12740,12750,12740,973
20240905,121200,935708320,12750,12750,12760,12750,37
20240905,121100,935236520,12750,12750,12750,12750,65
20240905,121000,934407770,12750,12740,12750,12740,90
20240905,120900,933260910,12740,12740,12750,12740,155
20240905,120800,931285510,12740,12750,12750,12740,888
20240905,120700,919969220,12750,12750,12750,12750,90
20240905,120600,918821720,12750,12750,12760,12750,128
20240905,120500,917189460,12750,12750,12760,12750,24
20240905,120400,916883260,12760,12750,12760,12750,26
20240905,120300,916551600,12750,12750,12750,12750,1050
20240905,120200,903164100,12750,12760,12760,12750,30
20240905,120100,902781340,12760,12750,12760,12750,20
20240905,120000,902526220,12750,12740,12750,12740,280
20240905,115900,898957640,12750,12740,12750,12740,31
20240905,115800,898562630,12740,12750,12750,12740,974
20240905,115700,886147740,12750,12750,12750,12750,27
20240905,115600,885803490,12750,12760,12760,12750,1272
20240905,115500,869574230,12760,12770,12770,12760,2148
20240905,115400,842144570,12770,12770,12770,12770,26
20240905,115300,841812550,12780,12780,12780,12770,974
20240905,115200,829367690,12780,12780,12780,12780,101
20240905,115100,828076910,12780,12780,12780,12780,30
20240905,115000,827693510,12780,12780,12780,12780,38
20240905,114900,827207870,12780,12780,12780,12780,227
20240905,114800,824306810,12780,12780,12780,12780,922
20240905,114700,812523650,12780,12780,12780,12780,0
20240905,114600,812523650,12780,12780,12780,12780,123
20240905,114500,810951710,12780,12780,12780,12780,95
20240905,114400,809737610,12780,12780,12780,12780,28
20240905,114300,809379770,12780,12790,12790,12780,1748
20240905,114200,787039200,12790,12780,12800,12780,156
20240905,114100,785044780,12780,12780,12780,12780,1
20240905,114000,785032000,12790,12790,12790,12790,186
20240905,113900,782653060,12790,12790,12790,12790,16
20240905,113800,782448420,12790,12800,12800,12790,946
20240905,113700,770344800,12800,12800,12800,12800,50
20240905,113600,769704800,12800,12800,12800,12800,4
20240905,113500,769653600,12800,12790,12800,12790,216
20240905,113400,766890320,12790,12800,12800,12780,52
20240905,113300,766225620,12780,12780,12800,12780,1057
20240905,113200,752715410,12790,12790,12790,12790,783
20240905,113100,742700840,12790,12790,12800,12790,113
20240905,113000,741255160,12790,12790,12790,12790,1
20240905,112900,741242370,12790,12790,12790,12790,7
20240905,112800,741152840,12790,12800,12800,12790,1002
20240905,112700,728335120,12800,12800,12800,12800,2
20240905,112600,728309520,12800,12810,12810,12800,567
20240905,112500,721051810,12810,12800,12810,12790,134
20240905,112400,719336920,12790,12800,12820,12790,1188
20240905,112300,704121950,12790,12770,12800,12770,897
20240905,112200,692666970,12770,12770,12790,12770,621
20240905,112100,684736660,12770,12780,12780,12770,230
20240905,112000,681799000,12800,12780,12800,12780,3
20240905,111900,681760620,12780,12780,12780,12780,51
20240905,111800,681108840,12800,12800,12800,12780,1695
20240905,111700,659444700,12780,12770,12810,12770,412
20240905,111600,654173810,12770,12810,12810,12770,48
20240905,111500,653560490,12810,12770,12810,12770,184
20240905,111400,651207540,12790,12770,12790,12770,25
20240905,111300,650887850,12800,12770,12800,12770,74
20240905,111200,649941880,12820,12760,12820,12760,2
20240905,111100,649916300,12760,12770,12770,12760,48
20240905,111000,649303720,12770,12790,12790,12770,345
20240905,110900,644896860,12790,12810,12810,12790,519
20240905,110800,638254430,12810,12860,12860,12810,3894
20240905,110700,588234850,12860,12870,12870,12860,1372
20240905,110600,570577220,12880,12880,12910,12880,16
20240905,110500,570371050,12880,12880,12880,12880,112
20240905,110400,568928490,12880,12880,12890,12880,3
20240905,110300,568889840,12870,12870,12870,12860,1236
20240905,110200,552982540,12880,12850,12890,12850,162
20240905,110100,550898210,12850,12860,12870,12850,201
20240905,110000,548313120,12840,12840,12890,12840,427
20240905,105900,542829750,12850,12910,12910,12850,2392
20240905,105800,512027460,12890,12900,12900,12890,1088
20240905,105700,497996460,12900,12900,12900,12900,609
20240905,105600,490140360,12900,12930,12930,12900,2224
20240905,105500,461414880,12930,12930,12930,12930,2
20240905,105400,461389020,12930,12930,12930,12930,78
20240905,105300,460380480,12920,12920,12940,12920,140
20240905,105200,458571480,12920,12920,12920,12920,2
20240905,105100,458545640,12960,12910,12960,12910,255
20240905,105000,455248710,12920,12910,12920,12900,169
20240905,104900,453067560,12900,12910,12910,12900,1511
20240905,104800,433568040,12910,12910,12920,12910,33
20240905,104700,433142000,12910,12920,12920,12910,92
20240905,104600,431954270,12910,12910,12910,12910,103
20240905,104500,430624540,12910,12910,12910,12910,98
20240905,104400,429359360,12910,12910,12910,12910,68
20240905,104300,428481480,12930,12930,12930,12910,14
20240905,104200,428300480,12920,12930,12930,12910,110
20240905,104100,426879480,12920,12920,12920,12920,347
20240905,104000,422396240,12920,12930,12940,12920,164
20240905,103900,420275700,12920,12920,12920,12920,32
20240905,103800,419862260,12920,12920,12920,12920,135
20240905,103700,418118060,12920,12940,12940,12920,13
20240905,103600,417949860,12920,12920,12920,12920,58
20240905,103500,417200500,12920,12930,12930,12920,108
20240905,103400,415805030,12950,12930,12950,12930,170
20240905,103300,413606570,12930,12930,12930,12930,0
20240905,103200,413606570,12930,12960,12960,12930,18
20240905,103100,413373790,12940,12920,12960,12920,233
20240905,103000,410361570,12920,12920,12920,12920,65
20240905,102900,409521770,12920,12920,12920,12920,63
20240905,102800,408707810,12920,12920,12920,12920,142
20240905,102700,406873170,12930,12920,12930,12920,100
20240905,102600,405581140,12920,12920,12920,12920,51
20240905,102500,404922220,12920,12920,12920,12920,161
20240905,102400,402842100,12920,12920,12930,12920,76
20240905,102300,401860170,12920,12920,12930,12920,66
20240905,102200,401007290,12930,12920,12930,12920,92
20240905,102100,399818640,12920,12930,12930,12920,493
20240905,102000,393444990,12950,12950,12950,12950,12
20240905,101900,393289590,12950,12930,12950,12930,2
20240905,101800,393263710,12930,12930,12940,12930,799
20240905,101700,382931840,12940,12940,12940,12930,137
20240905,101600,381160010,12930,12930,12930,12930,1
20240905,101500,381147080,12940,12950,12950,12940,72
20240905,101400,380215100,12950,12930,12950,12930,172
20240905,101300,377990060,12930,12930,12930,12930,51
20240905,101200,377330630,12930,12930,12930,12930,76
20240905,101100,376347950,12930,12930,12930,12930,92
20240905,101000,375158390,12930,12940,12940,12930,82
20240905,100900,374097610,12940,12940,12940,12940,47
20240905,100800,373489430,12940,12940,12940,12940,1
20240905,100700,373476490,12940,12940,12940,12940,61
20240905,100600,372687150,12940,12940,12940,12940,110
20240905,100500,371263750,12940,12940,12940,12940,110
20240905,100400,369840350,12930,12930,12930,12930,720
20240905,100300,360530750,12930,12930,12930,12930,42
20240905,100200,359987690,12970,12970,12970,12970,6
20240905,100100,359909870,12940,12940,12940,12940,53
20240905,100000,359224050,12930,12930,12960,12930,258
20240905,095900,355885780,12960,12970,12970,12960,31
20240905,095800,355483720,12970,12930,12970,12930,288
20240905,095700,351754040,12930,12930,12940,12930,635
20240905,095600,343543290,12930,12940,12940,12930,117
20240905,095500,342029350,12940,12930,12940,12930,55
20240905,095400,341318190,12930,12930,12930,12930,66
20240905,095300,340464810,12930,12930,12930,12930,91
20240905,095200,339288180,12930,12930,12930,12930,62
20240905,095100,338486520,12930,12920,12930,12920,140
20240905,095000,336676560,12930,12940,12950,12930,2149
20240905,094900,308881420,12940,12940,12940,12940,89
20240905,094800,307729760,12960,12960,12970,12950,659
20240905,094700,299191550,12960,12980,12980,12960,366
20240905,094600,294444840,12990,12970,12990,12970,4
20240905,094500,294392900,12970,12970,12970,12970,111
20240905,094400,292953230,12970,12970,12970,12970,0
20240905,094300,292953230,12970,12950,12970,12950,243
20240905,094200,289803930,12950,12950,12950,12950,141
20240905,094100,287977980,12950,12950,12950,12950,26
20240905,094000,287641280,12960,12950,12960,12950,59
20240905,093900,286877120,12950,12950,12950,12950,58
20240905,093800,286126020,12950,12950,12950,12950,675
20240905,093700,277384770,12950,12950,12950,12950,72
20240905,093600,276452370,12950,12960,12960,12950,114
20240905,093500,274975480,12960,12980,12980,12960,610
20240905,093400,267063550,12980,12970,12980,12970,49
20240905,093300,266427910,13020,12980,13020,12980,225
20240905,093200,263505900,12970,12970,12970,12970,11
20240905,093100,263363230,12970,13030,13030,12970,52
20240905,093000,262685930,13040,13040,13040,13040,617
20240905,092900,254640250,13030,12970,13030,12950,1440
20240905,092800,235937080,12980,12950,12990,12940,786
20240905,092700,225750350,12950,12960,12960,12950,332
20240905,092600,221450940,12970,12930,12970,12920,1539
20240905,092500,201550720,12930,12930,12930,12930,67
20240905,092400,200684410,12930,12930,12930,12930,127
20240905,092300,199042300,12920,12920,12920,12920,28
20240905,092200,198680540,12920,12920,12920,12920,68
20240905,092100,197801980,12920,12920,12920,12920,124
20240905,092000,196199900,12990,12990,12990,12980,212
20240905,091900,193446810,12960,12910,12960,12910,179
20240905,091800,191130270,12900,12900,12900,12900,37
20240905,091700,190652970,12900,13020,13020,12900,6127
20240905,091600,110989160,13020,13020,13020,13020,45
20240905,091500,110403260,13040,13050,13090,13030,732
20240905,091400,100856680,13090,13050,13090,13050,183
20240905,091300,98468410,13060,13070,13070,13060,91
20240905,091200,97279580,13070,13070,13070,13070,29
20240905,091100,96900550,13040,13040,13040,13040,24
20240905,091000,96587590,13030,13140,13140,13030,5561
20240905,090900,23738850,13150,13150,13150,13150,102
20240905,090800,22397550,13110,13180,13200,13110,276
20240905,090700,18760610,13110,13110,13110,13110,0
20240905,090600,18760610,13110,13090,13110,13090,76
20240905,090500,17765230,13090,13090,13090,13090,3
20240905,090400,17725960,13000,13000,13000,13000,0
20240905,090300,17725960,13000,13000,13000,13000,0
20240905,090200,17725960,13000,13000,13000,13000,200
20240905,090100,15125960,13000,13020,13020,13000,998
20240905,090000,2146770,13030,13000,13030,13000,138