KissMeData/035150/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,191500,1143611440,13100,13100,13100,13100,1053
20240909,191400,1143611440,13100,13100,13100,13100,0
20240909,191300,1143611440,13100,13100,13100,13100,0
20240909,191200,1143611440,13100,13100,13100,13100,0
20240909,191100,1143611440,13100,13100,13100,13100,0
20240909,191000,1143611440,13100,13100,13100,13100,0
20240909,190900,1143611440,13100,13100,13100,13100,0
20240909,190800,1143611440,13100,13100,13100,13100,0
20240909,190700,1143611440,13100,13100,13100,13100,0
20240909,190600,1143611440,13100,13100,13100,13100,0
20240909,190500,1143611440,13100,13100,13100,13100,0
20240909,190400,1143611440,13100,13100,13100,13100,0
20240909,190300,1143611440,13100,13100,13100,13100,0
20240909,190200,1143611440,13100,13100,13100,13100,0
20240909,190100,1143611440,13100,13100,13100,13100,0
20240909,190000,1143611440,13100,13100,13100,13100,0
20240909,185900,1143611440,13100,13100,13100,13100,0
20240909,185800,1143611440,13100,13100,13100,13100,0
20240909,185700,1143611440,13100,13100,13100,13100,0
20240909,185600,1143611440,13100,13100,13100,13100,0
20240909,185500,1143611440,13100,13100,13100,13100,0
20240909,185400,1143611440,13100,13100,13100,13100,0
20240909,185300,1143611440,13100,13100,13100,13100,0
20240909,185200,1143611440,13100,13100,13100,13100,0
20240909,185100,1143611440,13100,13100,13100,13100,0
20240909,185000,1143611440,13100,13100,13100,13100,0
20240909,184900,1143611440,13100,13100,13100,13100,0
20240909,184800,1143611440,13100,13100,13100,13100,0
20240909,184700,1143611440,13100,13100,13100,13100,0
20240909,184600,1143611440,13100,13100,13100,13100,0
20240909,184500,1143611440,13100,13100,13100,13100,1053
20240909,184400,1143611440,13100,13100,13100,13100,0
20240909,184300,1143611440,13100,13100,13100,13100,0
20240909,184200,1143611440,13100,13100,13100,13100,0
20240909,184100,1143611440,13100,13100,13100,13100,0
20240909,184000,1143611440,13100,13100,13100,13100,0
20240909,183900,1143611440,13100,13100,13100,13100,0
20240909,183800,1143611440,13100,13100,13100,13100,0
20240909,183700,1143611440,13100,13100,13100,13100,0
20240909,183600,1143611440,13100,13100,13100,13100,0
20240909,183500,1143611440,13100,13100,13100,13100,0
20240909,183400,1143611440,13100,13100,13100,13100,0
20240909,183300,1143611440,13100,13100,13100,13100,0
20240909,183200,1143611440,13100,13100,13100,13100,0
20240909,183100,1143611440,13100,13100,13100,13100,0
20240909,183000,1143611440,13100,13100,13100,13100,0
20240909,182900,1143611440,13100,13100,13100,13100,0
20240909,182800,1143611440,13100,13100,13100,13100,0
20240909,182700,1143611440,13100,13100,13100,13100,0
20240909,182600,1143611440,13100,13100,13100,13100,0
20240909,182500,1143611440,13100,13100,13100,13100,0
20240909,182400,1143611440,13100,13100,13100,13100,0
20240909,182300,1143611440,13100,13100,13100,13100,0
20240909,182200,1143611440,13100,13100,13100,13100,0
20240909,182100,1143611440,13100,13100,13100,13100,0
20240909,182000,1143611440,13100,13100,13100,13100,0
20240909,181900,1143611440,13100,13100,13100,13100,0
20240909,181800,1143611440,13100,13100,13100,13100,0
20240909,181700,1143611440,13100,13100,13100,13100,0
20240909,181600,1143611440,13100,13100,13100,13100,0
20240909,181500,1143611440,13100,13100,13100,13100,1053
20240909,181400,1143611440,13100,13100,13100,13100,0
20240909,181300,1143611440,13100,13100,13100,13100,0
20240909,181200,1143611440,13100,13100,13100,13100,0
20240909,181100,1143611440,13100,13100,13100,13100,0
20240909,181000,1143611440,13100,13100,13100,13100,0
20240909,180900,1143611440,13100,13100,13100,13100,0
20240909,180800,1143611440,13100,13100,13100,13100,0
20240909,180700,1143611440,13100,13100,13100,13100,0
20240909,180600,1143611440,13100,13100,13100,13100,0
20240909,180500,1143611440,13100,13100,13100,13100,0
20240909,180400,1143611440,13100,13100,13100,13100,0
20240909,180300,1143611440,13100,13100,13100,13100,0
20240909,180200,1143611440,13100,13100,13100,13100,0
20240909,180100,1143611440,13100,13100,13100,13100,0
20240909,180000,1143611440,13100,13100,13100,13100,0
20240909,175900,1143611440,13100,13100,13100,13100,0
20240909,175800,1143611440,13100,13100,13100,13100,0
20240909,175700,1143611440,13100,13100,13100,13100,0
20240909,175600,1143611440,13100,13100,13100,13100,0
20240909,175500,1143611440,13100,13100,13100,13100,0
20240909,175400,1143611440,13100,13100,13100,13100,0
20240909,175300,1143611440,13100,13100,13100,13100,0
20240909,175200,1143611440,13100,13100,13100,13100,0
20240909,175100,1143611440,13100,13100,13100,13100,0
20240909,175000,1143611440,13100,13100,13100,13100,0
20240909,174900,1143611440,13100,13100,13100,13100,0
20240909,174800,1143611440,13100,13100,13100,13100,0
20240909,174700,1143611440,13100,13100,13100,13100,0
20240909,174600,1143611440,13100,13100,13100,13100,0
20240909,174500,1143611440,13100,13100,13100,13100,1053
20240909,174400,1143611440,13100,13100,13100,13100,0
20240909,174300,1143611440,13100,13100,13100,13100,0
20240909,174200,1143611440,13100,13100,13100,13100,0
20240909,174100,1143611440,13100,13100,13100,13100,0
20240909,174000,1143611440,13100,13100,13100,13100,0
20240909,173900,1143611440,13100,13100,13100,13100,0
20240909,173800,1143611440,13100,13100,13100,13100,0
20240909,173700,1143611440,13100,13100,13100,13100,0
20240909,173600,1143611440,13100,13100,13100,13100,0
20240909,173500,1143611440,13100,13100,13100,13100,0
20240909,173400,1143611440,13100,13100,13100,13100,0
20240909,173300,1143611440,13100,13100,13100,13100,0
20240909,173200,1143611440,13100,13100,13100,13100,0
20240909,173100,1143611440,13100,13100,13100,13100,0
20240909,173000,1143611440,13100,13100,13100,13100,0
20240909,172900,1143611440,13100,13100,13100,13100,0
20240909,172800,1143611440,13100,13100,13100,13100,0
20240909,172700,1143611440,13100,13100,13100,13100,0
20240909,172600,1143611440,13100,13100,13100,13100,0
20240909,172500,1143611440,13100,13100,13100,13100,0
20240909,172400,1143611440,13100,13100,13100,13100,0
20240909,172300,1143611440,13100,13100,13100,13100,0
20240909,172200,1143611440,13100,13100,13100,13100,0
20240909,172100,1143611440,13100,13100,13100,13100,0
20240909,172000,1143611440,13100,13100,13100,13100,0
20240909,171900,1143611440,13100,13100,13100,13100,0
20240909,171800,1143611440,13100,13100,13100,13100,0
20240909,171700,1143611440,13100,13100,13100,13100,0
20240909,171600,1143611440,13100,13100,13100,13100,0
20240909,171500,1143611440,13100,13100,13100,13100,1053
20240909,171400,1143611440,13100,13100,13100,13100,0
20240909,171300,1143611440,13100,13100,13100,13100,0
20240909,171200,1143611440,13100,13100,13100,13100,0
20240909,171100,1143611440,13100,13100,13100,13100,0
20240909,171000,1143611440,13100,13100,13100,13100,0
20240909,170900,1143611440,13100,13100,13100,13100,0
20240909,170800,1143611440,13100,13100,13100,13100,0
20240909,170700,1143611440,13100,13100,13100,13100,0
20240909,170600,1143611440,13100,13100,13100,13100,0
20240909,170500,1143611440,13100,13100,13100,13100,0
20240909,170400,1143611440,13100,13100,13100,13100,0
20240909,170300,1143611440,13100,13100,13100,13100,0
20240909,170200,1143611440,13100,13100,13100,13100,0
20240909,170100,1143611440,13100,13100,13100,13100,0
20240909,170000,1143611440,13100,13100,13100,13100,0
20240909,165900,1143611440,13100,13100,13100,13100,0
20240909,165800,1143611440,13100,13100,13100,13100,0
20240909,165700,1143611440,13100,13100,13100,13100,0
20240909,165600,1143611440,13100,13100,13100,13100,0
20240909,165500,1143611440,13100,13100,13100,13100,0
20240909,165400,1143611440,13100,13100,13100,13100,0
20240909,165300,1143611440,13100,13100,13100,13100,0
20240909,165200,1143611440,13100,13100,13100,13100,0
20240909,165100,1143611440,13100,13100,13100,13100,0
20240909,165000,1143611440,13100,13100,13100,13100,0
20240909,164900,1143611440,13100,13100,13100,13100,0
20240909,164800,1143611440,13100,13100,13100,13100,0
20240909,164700,1143611440,13100,13100,13100,13100,0
20240909,164600,1143611440,13100,13100,13100,13100,0
20240909,164500,1143611440,13100,13100,13100,13100,1053
20240909,164400,1143611440,13100,13100,13100,13100,0
20240909,164300,1143611440,13100,13100,13100,13100,0
20240909,164200,1143611440,13100,13100,13100,13100,0
20240909,164100,1143611440,13100,13100,13100,13100,0
20240909,164000,1143611440,13100,13100,13100,13100,0
20240909,163900,1143611440,13100,13100,13100,13100,0
20240909,163800,1143611440,13100,13100,13100,13100,0
20240909,163700,1143611440,13100,13100,13100,13100,0
20240909,163600,1143611440,13100,13100,13100,13100,0
20240909,163500,1143611440,13100,13100,13100,13100,0
20240909,163400,1143611440,13100,13100,13100,13100,0
20240909,163300,1143611440,13100,13100,13100,13100,0
20240909,163200,1143611440,13100,13100,13100,13100,0
20240909,163100,1143611440,13100,13100,13100,13100,0
20240909,163000,1143611440,13100,13100,13100,13100,0
20240909,162900,1143611440,13100,13100,13100,13100,0
20240909,162800,1143611440,13100,13100,13100,13100,0
20240909,162700,1143611440,13100,13100,13100,13100,0
20240909,162600,1143611440,13100,13100,13100,13100,0
20240909,162500,1143611440,13100,13100,13100,13100,0
20240909,162400,1143611440,13100,13100,13100,13100,0
20240909,162300,1143611440,13100,13100,13100,13100,0
20240909,162200,1143611440,13100,13100,13100,13100,0
20240909,162100,1143611440,13100,13100,13100,13100,0
20240909,162000,1143611440,13100,13100,13100,13100,0
20240909,161900,1143611440,13100,13100,13100,13100,0
20240909,161800,1143611440,13100,13100,13100,13100,0
20240909,161700,1143611440,13100,13100,13100,13100,0
20240909,161600,1143611440,13100,13100,13100,13100,0
20240909,161500,1143611440,13100,13100,13100,13100,1053
20240909,161400,1143611440,13100,13100,13100,13100,0
20240909,161300,1143611440,13100,13100,13100,13100,0
20240909,161200,1143611440,13100,13100,13100,13100,0
20240909,161100,1143611440,13100,13100,13100,13100,0
20240909,161000,1143611440,13100,13100,13100,13100,0
20240909,160900,1143611440,13100,13100,13100,13100,0
20240909,160800,1143611440,13100,13100,13100,13100,0
20240909,160700,1143611440,13100,13100,13100,13100,0
20240909,160600,1143611440,13100,13100,13100,13100,0
20240909,160500,1143611440,13100,13100,13100,13100,0
20240909,160400,1143611440,13100,13100,13100,13100,0
20240909,160300,1143611440,13100,13100,13100,13100,0
20240909,160200,1143611440,13100,13100,13100,13100,0
20240909,160100,1143611440,13100,13100,13100,13100,0
20240909,160000,1143611440,13100,13100,13100,13100,0
20240909,155900,1143611440,13100,13100,13100,13100,0
20240909,155800,1143611440,13100,13100,13100,13100,0
20240909,155700,1143611440,13100,13100,13100,13100,0
20240909,155600,1143611440,13100,13100,13100,13100,0
20240909,155500,1143611440,13100,13100,13100,13100,0
20240909,155400,1143611440,13100,13100,13100,13100,0
20240909,155300,1143611440,13100,13100,13100,13100,0
20240909,155200,1143611440,13100,13100,13100,13100,0
20240909,155100,1143611440,13100,13100,13100,13100,0
20240909,155000,1143611440,13100,13100,13100,13100,0
20240909,154900,1143611440,13100,13100,13100,13100,0
20240909,154800,1143611440,13100,13100,13100,13100,0
20240909,154700,1143611440,13100,13100,13100,13100,0
20240909,154600,1143611440,13100,13100,13100,13100,0
20240909,154500,1143611440,13100,13100,13100,13100,1053
20240909,154400,1143611440,13100,13100,13100,13100,0
20240909,154300,1143611440,13100,13100,13100,13100,0
20240909,154200,1143611440,13100,13100,13100,13100,0
20240909,154100,1143611440,13100,13100,13100,13100,0
20240909,154000,1143611440,13100,13100,13100,13100,0
20240909,153900,1143611440,13100,13100,13100,13100,0
20240909,153800,1143611440,13100,13100,13100,13100,0
20240909,153700,1143611440,13100,13100,13100,13100,0
20240909,153600,1143611440,13100,13100,13100,13100,0
20240909,153500,1143611440,13100,13100,13100,13100,0
20240909,153400,1143611440,13100,13100,13100,13100,0
20240909,153300,1143611440,13100,13100,13100,13100,0
20240909,153200,1143611440,13100,13100,13100,13100,0
20240909,153100,1143611440,13100,13100,13100,13100,0
20240909,153000,1143611440,13100,13100,13100,13100,1053
20240909,152900,1129817140,13040,13040,13040,13040,0
20240909,152800,1129817140,13040,13040,13040,13040,0
20240909,152700,1129817140,13040,13040,13040,13040,0
20240909,152600,1129817140,13040,13040,13040,13040,0
20240909,152500,1129817140,13040,13040,13040,13040,0
20240909,152400,1129817140,13040,13040,13040,13040,0
20240909,152300,1129817140,13040,13040,13040,13040,0
20240909,152200,1129817140,13040,13040,13040,13040,0
20240909,152100,1129817140,13040,13040,13040,13040,0
20240909,152000,1129817140,13040,13040,13040,13040,0
20240909,151900,1129817140,13040,13100,13170,13030,749
20240909,151800,1119980460,13120,13110,13120,13100,471
20240909,151700,1113805050,13100,13110,13110,13100,137
20240909,151600,1112009790,13110,13100,13110,13100,54
20240909,151500,1111302280,13110,13100,13110,13100,84
20240909,151400,1110201510,13110,13100,13110,13100,574
20240909,151300,1102682070,13110,13100,13110,13100,107
20240909,151200,1101280340,13100,13110,13110,13100,440
20240909,151100,1095512450,13110,13100,13110,13100,238
20240909,151000,1092394600,13100,13110,13110,13100,2856
20240909,150900,1054961720,13120,13120,13120,13110,127
20240909,150800,1053296580,13110,13110,13110,13110,0
20240909,150700,1053296580,13110,13120,13120,13110,69
20240909,150600,1052391750,13120,13120,13120,13120,5
20240909,150500,1052326150,13120,13110,13120,13110,55
20240909,150400,1051605070,13120,13100,13120,13100,64
20240909,150300,1050766410,13100,13100,13100,13100,0
20240909,150200,1050766410,13100,13100,13120,13100,1490
20240909,150100,1031246850,13120,13120,13120,13100,596
20240909,150000,1023429470,13130,13130,13130,13100,78
20240909,145900,1022405420,13100,13130,13130,13100,1273
20240909,145800,1005708630,13130,13110,13130,13110,17
20240909,145700,1005485500,13110,13130,13130,13110,187
20240909,145600,1003032730,13130,13130,13130,13120,512
20240909,145500,996314480,13130,13100,13130,13100,547
20240909,145400,989148270,13100,13130,13130,13080,129
20240909,145300,987458150,13130,13130,13130,13100,483
20240909,145200,981125230,13130,13130,13130,13090,109
20240909,145100,979698180,13090,13130,13130,13090,164
20240909,145000,977551180,13060,13100,13130,13060,2347
20240909,144900,946795640,13100,13080,13140,13080,917
20240909,144800,934794710,13080,13060,13080,13060,10
20240909,144700,934664030,13060,13060,13060,13050,116
20240909,144600,933149080,13060,13060,13060,13060,15
20240909,144500,932953180,13060,13050,13060,13050,62
20240909,144400,932143740,13050,13040,13050,13030,734
20240909,144300,922571330,13040,13060,13060,13030,2498
20240909,144200,889974560,13060,13060,13060,13060,14
20240909,144100,889791720,13050,13060,13060,13050,151
20240909,144000,887819730,13060,13060,13060,13060,20
20240909,143900,887558530,13060,13060,13060,13060,20
20240909,143800,887297330,13060,13060,13060,13050,174
20240909,143700,885024900,13060,13060,13060,13060,31
20240909,143600,884620040,13060,13060,13060,13050,118
20240909,143500,883079960,13050,13060,13060,13050,93
20240909,143400,881865390,13060,13060,13060,13060,16
20240909,143300,881656430,13060,13060,13060,13060,13
20240909,143200,881486650,13060,13060,13060,13050,138
20240909,143100,879684940,13060,13060,13060,13060,17
20240909,143000,879462920,13060,13050,13060,13050,27
20240909,142900,879110410,13060,13050,13060,13040,133
20240909,142800,877374670,13050,13060,13060,13030,912
20240909,142700,865477710,13060,13060,13060,13040,213
20240909,142600,862698010,13060,13050,13060,13050,83
20240909,142500,861614840,13050,13050,13050,13040,65
20240909,142400,860767140,13050,13050,13050,13040,20
20240909,142300,860506280,13050,13050,13060,13050,773
20240909,142200,850417870,13050,13040,13050,13040,322
20240909,142100,846215860,13040,13060,13060,13040,16
20240909,142000,846007160,13040,13040,13060,13040,386
20240909,141900,840970450,13060,13050,13060,13050,1145
20240909,141800,826027830,13040,12990,13050,12990,1931
20240909,141700,800902550,12990,12990,12990,12980,152
20240909,141600,798928080,12990,12990,12990,12990,104
20240909,141500,797577120,12990,12990,12990,12980,83
20240909,141400,796499070,12990,12980,12990,12980,220
20240909,141300,793641580,12990,12980,12990,12980,155
20240909,141200,791629050,12970,12970,12980,12970,522
20240909,141100,784858100,12970,12960,12980,12960,2193
20240909,141000,756413990,12970,12940,12970,12940,601
20240909,140900,748633790,12950,12950,12950,12950,22
20240909,140800,748348890,12940,12920,12940,12910,483
20240909,140700,742107280,12920,12920,12920,12910,81
20240909,140600,741061440,12920,12900,12920,12900,131
20240909,140500,739370290,12910,12910,12910,12900,22
20240909,140400,739086280,12910,12910,12910,12900,103
20240909,140300,737756670,12910,12910,12910,12910,19
20240909,140200,737511380,12910,12900,12910,12900,183
20240909,140100,735150560,12910,12910,12910,12900,92
20240909,140000,733962940,12910,12910,12910,12910,18
20240909,135900,733730560,12910,12910,12910,12900,29
20240909,135800,733356380,12910,12910,12910,12900,125
20240909,135700,731742750,12910,12910,12910,12910,23
20240909,135600,731445820,12910,12890,12910,12890,289
20240909,135500,727717720,12900,12900,12900,12890,99
20240909,135400,726440730,12900,12900,12900,12900,6
20240909,135300,726363330,12900,12900,12900,12890,35
20240909,135200,725911960,12900,12900,12900,12900,74
20240909,135100,724957360,12900,12900,12900,12890,20
20240909,135000,724699390,12900,12900,12910,12890,195
20240909,134900,722183970,12900,12900,12900,12890,152
20240909,134800,720223670,12900,12900,12900,12890,19
20240909,134700,719978580,12900,12900,12900,12890,29
20240909,134600,719604600,12900,12870,12900,12870,75
20240909,134500,718639160,12890,12880,12890,12870,42
20240909,134400,718098000,12890,12890,12900,12860,24
20240909,134300,717788680,12900,12900,12900,12890,80
20240909,134200,716756690,12900,12880,12900,12880,70
20240909,134100,715855020,12880,12890,12890,12870,52
20240909,134000,715185190,12890,12880,12890,12880,72
20240909,133900,714257160,12890,12880,12890,12880,681
20240909,133800,705485670,12890,12900,12900,12890,23
20240909,133700,705189110,12900,12870,12900,12870,88
20240909,133600,704055680,12880,12880,12880,12880,20
20240909,133500,703798080,12870,12880,12880,12870,18
20240909,133400,703566360,12880,12860,12880,12860,170
20240909,133300,701379510,12860,12860,12870,12860,82
20240909,133200,700324830,12870,12870,12880,12870,15
20240909,133100,700131710,12880,12870,12880,12870,89
20240909,133000,698986260,12870,12880,12880,12870,128
20240909,132900,697338880,12880,12880,12880,12880,20
20240909,132800,697081280,12900,12890,12900,12890,73
20240909,132700,696140260,12860,12890,12890,12860,523
20240909,132600,689414180,12890,12910,12910,12890,34
20240909,132500,688975420,12910,12900,12910,12900,67
20240909,132400,688111030,12900,12910,12910,12900,26
20240909,132300,687775510,12910,12910,12910,12900,21
20240909,132200,687504430,12910,12910,12910,12910,97
20240909,132100,686252160,12910,12920,12920,12910,30
20240909,132000,685864680,12920,12890,12920,12890,9
20240909,131900,685748450,12920,12920,12930,12900,128
20240909,131800,684095710,12900,12920,12930,12900,136
20240909,131700,682341090,12870,12920,12920,12870,82
20240909,131600,681282650,12920,12910,12920,12910,42
20240909,131500,680740310,12920,12920,12920,12880,61
20240909,131400,679954390,12920,12920,12930,12910,58
20240909,131300,679204920,12930,12930,12930,12920,147
20240909,131200,677305000,12930,12910,12930,12910,99
20240909,131100,676026710,12900,12890,12900,12880,1494
20240909,131000,656770750,12880,12890,12890,12880,27
20240909,130900,656422840,12880,12860,12880,12860,212
20240909,130800,653694920,12860,12860,12860,12840,32
20240909,130700,653283630,12860,12870,12870,12850,20
20240909,130600,653026530,12870,12830,12870,12830,201
20240909,130500,650444720,12830,12820,12830,12810,88
20240909,130400,649316570,12820,12820,12820,12810,22
20240909,130300,649034630,12820,12820,12820,12810,78
20240909,130200,648034760,12810,12820,12820,12800,38
20240909,130100,647547880,12820,12830,12830,12820,17
20240909,130000,647329850,12820,12820,12820,12820,72
20240909,125900,646406810,12820,12820,12820,12820,2
20240909,125800,646381170,12820,12810,12820,12810,11
20240909,125700,646240160,12820,12800,12820,12800,76
20240909,125600,645266080,12810,12810,12820,12810,47
20240909,125500,644663910,12790,12790,12790,12790,0
20240909,125400,644663910,12790,12810,12810,12790,37
20240909,125300,644190520,12820,12830,12830,12820,15
20240909,125200,643998110,12820,12830,12830,12820,7
20240909,125100,643908310,12850,12850,12850,12850,64
20240909,125000,643085910,12810,12810,12810,12800,1330
20240909,124900,626049070,12810,12800,12810,12800,7
20240909,124800,625959410,12800,12790,12800,12780,141
20240909,124700,624155050,12800,12810,12810,12800,8
20240909,124600,624052590,12810,12810,12810,12800,9
20240909,124500,623937310,12810,12810,12810,12810,70
20240909,124400,623040610,12800,12810,12810,12800,31
20240909,124300,622643630,12810,12810,12810,12800,15
20240909,124200,622451500,12810,12810,12810,12810,68
20240909,124100,621580420,12800,12800,12810,12800,111
20240909,124000,620159380,12800,12780,12800,12780,18
20240909,123900,619929000,12790,12790,12790,12780,135
20240909,123800,618202450,12790,12780,12790,12780,7
20240909,123700,618112950,12780,12790,12790,12780,10
20240909,123600,617985060,12780,12780,12780,12780,69
20240909,123500,617103240,12750,12750,12750,12750,0
20240909,123400,617103240,12750,12740,12750,12730,30
20240909,123300,616720820,12740,12770,12770,12700,360
20240909,123200,612135820,12750,12750,12750,12750,52
20240909,123100,611472820,12770,12780,12780,12770,12
20240909,123000,611319510,12800,12780,12800,12780,87
20240909,122900,610206370,12790,12800,12800,12790,15
20240909,122800,610014490,12800,12790,12800,12780,107
20240909,122700,608644970,12790,12810,12810,12790,104
20240909,122600,607314030,12810,12810,12810,12810,11
20240909,122500,607173120,12790,12800,12800,12790,44
20240909,122400,606609940,12810,12860,12860,12810,337
20240909,122300,602289770,12800,12810,12830,12800,310
20240909,122200,598321200,12810,12840,12840,12810,16
20240909,122100,598115990,12850,12850,12860,12850,78
20240909,122000,597113620,12830,12840,12840,12830,27
20240909,121900,596767180,12840,12870,12870,12840,124
20240909,121800,595174650,12870,12870,12870,12870,71
20240909,121700,594260880,12860,12860,12860,12860,40
20240909,121600,593746480,12870,12850,12870,12850,30
20240909,121500,593360900,12870,12870,12870,12870,51
20240909,121400,592704530,12870,12860,12870,12860,34
20240909,121300,592267080,12860,12860,12870,12860,15
20240909,121200,592074150,12860,12870,12880,12860,50
20240909,121100,591430640,12870,12870,12870,12870,30
20240909,121000,591044540,12850,12870,12870,12850,9
20240909,120900,590928730,12870,12870,12870,12870,5
20240909,120800,590864380,12870,12860,12870,12850,156
20240909,120700,588857630,12860,12890,12890,12860,71
20240909,120600,587943670,12890,12880,12890,12880,5
20240909,120500,587879230,12890,12880,12900,12880,84
20240909,120400,586796520,12880,12890,12900,12880,19
20240909,120300,586551640,12890,12900,12910,12890,44
20240909,120200,585984380,12910,12900,12910,12900,82
20240909,120100,584925880,12900,12910,12910,12900,54
20240909,120000,584228800,12910,12910,12910,12900,17
20240909,115900,584009340,12900,12890,12910,12890,311
20240909,115800,579996490,12880,12870,12880,12870,215
20240909,115700,577227550,12880,12880,12880,12880,9
20240909,115600,577111630,12880,12870,12880,12870,45
20240909,115500,576532420,12840,12840,12840,12840,1
20240909,115400,576519580,12870,12850,12870,12850,24
20240909,115300,576210720,12830,12830,12830,12820,68
20240909,115200,575338380,12820,12830,12830,12820,9
20240909,115100,575222920,12830,12820,12830,12820,24
20240909,115000,574915180,12820,12810,12830,12810,59
20240909,114900,574159360,12810,12790,12810,12790,15
20240909,114800,573967260,12810,12800,12810,12800,28
20240909,114700,573608690,12810,12790,12810,12790,313
20240909,114600,569603800,12750,12750,12750,12750,543
20240909,114500,562680550,12740,12740,12740,12740,11
20240909,114400,562540410,12740,12740,12740,12740,70
20240909,114300,561648610,12740,12730,12740,12730,10
20240909,114200,561521240,12740,12740,12740,12740,0
20240909,114100,561521240,12740,12740,12750,12740,225
20240909,114000,558652900,12740,12730,12740,12730,11
20240909,113900,558512770,12740,12740,12740,12740,0
20240909,113800,558512770,12740,12730,12740,12730,78
20240909,113700,557519690,12730,12730,12730,12730,3
20240909,113600,557481500,12730,12730,12730,12720,104
20240909,113500,556157710,12730,12720,12730,12720,350
20240909,113400,551703530,12730,12740,12740,12730,10
20240909,113300,551576210,12740,12740,12740,12730,27
20240909,113200,551232340,12740,12730,12740,12730,89
20240909,113100,550098700,12730,12740,12740,12730,10
20240909,113000,549971330,12740,12740,12740,12730,25
20240909,112900,549652940,12730,12740,12740,12730,124
20240909,112800,548073750,12740,12740,12740,12740,10
20240909,112700,547946350,12730,12730,12740,12730,21
20240909,112600,547678940,12740,12730,12740,12730,39
20240909,112500,547182400,12730,12720,12730,12720,28
20240909,112400,546826110,12730,12730,12730,12730,2
20240909,112300,546800650,12730,12740,12740,12730,159
20240909,112200,544775870,12740,12730,12740,12730,314
20240909,112100,540778590,12720,12730,12730,12720,244
20240909,112000,537672480,12730,12730,12730,12730,3
20240909,111900,537634290,12720,12710,12720,12710,92
20240909,111800,536464550,12710,12700,12710,12700,50
20240909,111700,535829060,12700,12700,12700,12700,0
20240909,111600,535829060,12700,12700,12700,12690,108
20240909,111500,534457570,12700,12700,12700,12690,138
20240909,111400,532705000,12680,12690,12700,12680,236
20240909,111300,529711140,12690,12680,12700,12680,56
20240909,111200,529000530,12680,12690,12690,12680,4
20240909,111100,528949780,12690,12690,12690,12690,10
20240909,111000,528822880,12680,12680,12680,12670,79
20240909,110900,527821350,12670,12670,12680,12670,11
20240909,110800,527681910,12660,12670,12670,12660,42
20240909,110700,527150150,12660,12620,12660,12620,31
20240909,110600,526757810,12660,12640,12660,12630,621
20240909,110500,518896210,12620,12660,12660,12620,22
20240909,110400,518618250,12670,12640,12670,12640,89
20240909,110300,517490990,12620,12620,12620,12620,1
20240909,110200,517478370,12620,12630,12630,12620,561
20240909,110100,510396910,12660,12630,12660,12620,273
20240909,110000,506948690,12630,12630,12630,12630,40
20240909,105900,506443490,12650,12660,12660,12650,16
20240909,105800,506241060,12630,12650,12650,12620,280
20240909,105700,502706930,12640,12640,12640,12640,3
20240909,105600,502669010,12680,12680,12680,12630,57
20240909,105500,501949000,12670,12670,12670,12670,65
20240909,105400,501125450,12610,12680,12680,12610,202
20240909,105300,498576160,12610,12620,12620,12610,200
20240909,105200,496054040,12680,12630,12680,12610,265
20240909,105100,492706210,12620,12640,12640,12620,201
20240909,105000,490169370,12650,12660,12690,12650,282
20240909,104900,486601220,12650,12650,12650,12650,2
20240909,104800,486575920,12620,12660,12660,12610,609
20240909,104700,478891940,12670,12630,12670,12630,101
20240909,104600,477612470,12670,12660,12670,12660,65
20240909,104500,476789560,12620,12620,12620,12620,1
20240909,104400,476776940,12610,12610,12610,12610,66
20240909,104300,475944680,12660,12600,12660,12600,117
20240909,104200,474466640,12600,12610,12610,12600,201
20240909,104100,471932550,12670,12600,12670,12600,38
20240909,104000,471453260,12600,12660,12660,12600,123
20240909,103900,469899620,12590,12600,12600,12590,40
20240909,103800,469395630,12600,12600,12600,12600,0
20240909,103700,469395630,12600,12660,12660,12600,264
20240909,103600,466062050,12600,12600,12600,12600,2
20240909,103500,466036850,12660,12600,12660,12600,117
20240909,103400,464559110,12620,12650,12650,12620,364
20240909,103300,459963480,12650,12640,12650,12640,42
20240909,103200,459432520,12640,12640,12640,12640,1
20240909,103100,459419880,12660,12660,12660,12660,64
20240909,103000,458609640,12620,12620,12620,12620,301
20240909,102900,454811020,12660,12660,12660,12660,0
20240909,102800,454811020,12660,12660,12660,12660,20
20240909,102700,454557820,12670,12600,12670,12600,65
20240909,102600,453734410,12670,12670,12670,12670,0
20240909,102500,453734410,12670,12670,12670,12590,355
20240909,102400,449250410,12670,12690,12700,12610,454
20240909,102300,443511750,12690,12690,12690,12610,1707
20240909,102200,421966110,12690,12720,12720,12690,146
20240909,102100,420109510,12720,12670,12720,12670,594
20240909,102000,412558950,12670,12730,12730,12670,167
20240909,101900,410434690,12730,12730,12730,12720,306
20240909,101800,406539900,12590,12550,12590,12550,871
20240909,101700,395574120,12570,12570,12570,12570,125
20240909,101600,394002870,12500,12470,12500,12470,10325
20240909,101500,264945890,12470,12460,12470,12460,65
20240909,101400,264135690,12440,12440,12440,12440,1
20240909,101300,264123250,12460,12470,12470,12460,67
20240909,101200,263288400,12460,12450,12460,12450,3
20240909,101100,263251030,12470,12470,12470,12470,0
20240909,101000,263251030,12470,12480,12480,12470,14
20240909,100900,263076430,12470,12440,12470,12440,58
20240909,100800,262353230,12480,12480,12480,12480,0
20240909,100700,262353230,12480,12480,12480,12480,3
20240909,100600,262315790,12480,12480,12480,12470,150
20240909,100500,260443850,12470,12470,12480,12470,15
20240909,100400,260256760,12480,12480,12480,12480,3
20240909,100300,260219320,12470,12470,12470,12410,56
20240909,100200,259521060,12470,12460,12470,12460,234
20240909,100100,256603510,12460,12460,12460,12460,0
20240909,100000,256603510,12460,12400,12460,12400,126
20240909,095900,255037150,12460,12410,12460,12400,31
20240909,095800,254652460,12460,12460,12460,12460,1
20240909,095700,254640000,12410,12460,12460,12410,127
20240909,095600,253060650,12400,12400,12400,12400,61
20240909,095500,252304250,12400,12400,12400,12400,0
20240909,095400,252304250,12400,12400,12460,12400,66
20240909,095300,251485790,12460,12400,12460,12400,43
20240909,095200,250952530,12460,12460,12460,12460,0
20240909,095100,250952530,12460,12410,12460,12400,56
20240909,095000,250257960,12410,12420,12420,12410,76
20240909,094900,249314640,12420,12430,12440,12410,752
20240909,094800,239977540,12440,12440,12440,12440,20
20240909,094700,239728740,12460,12460,12460,12460,0
20240909,094600,239728740,12460,12460,12460,12460,14
20240909,094500,239554300,12460,12430,12460,12430,584
20240909,094400,232294490,12440,12460,12460,12440,578
20240909,094300,225102090,12470,12470,12470,12470,0
20240909,094200,225102090,12470,12450,12470,12450,368
20240909,094100,220514150,12450,12450,12450,12450,0
20240909,094000,220514150,12450,12460,12460,12450,52
20240909,093900,219866700,12450,12450,12450,12450,41
20240909,093800,219356250,12470,12470,12470,12470,7
20240909,093700,219268960,12450,12450,12450,12450,90
20240909,093600,218148460,12450,12450,12450,12450,27
20240909,093500,217812310,12470,12440,12470,12440,50
20240909,093400,217190250,12440,12450,12450,12440,42
20240909,093300,216667570,12450,12470,12470,12450,65
20240909,093200,215858260,12470,12460,12470,12460,8
20240909,093100,215758570,12460,12460,12460,12460,1
20240909,093000,215746110,12460,12460,12460,12460,54
20240909,092900,215073270,12460,12460,12460,12460,2
20240909,092800,215048350,12460,12430,12460,12420,136
20240909,092700,213356310,12460,12420,12460,12420,31
20240909,092600,212971250,12450,12410,12450,12410,45
20240909,092500,212412760,12450,12440,12450,12400,157
20240909,092400,210460820,12410,12430,12430,12410,32
20240909,092300,210063660,12440,12430,12440,12400,70
20240909,092200,209195060,12440,12440,12440,12410,566
20240909,092100,202155570,12440,12440,12440,12400,728
20240909,092000,193118720,12450,12450,12450,12450,0
20240909,091900,193118720,12450,12420,12450,12420,81
20240909,091800,192112550,12450,12440,12450,12430,222
20240909,091700,189352370,12470,12470,12470,12430,99
20240909,091600,188120020,12470,12450,12470,12450,102
20240909,091500,186849100,12470,12500,12500,12470,148
20240909,091400,185002990,12500,12500,12500,12500,7
20240909,091300,184915490,12500,12500,12500,12490,56
20240909,091200,184215680,12500,12500,12500,12500,10
20240909,091100,184090680,12500,12500,12500,12500,87
20240909,091000,183003180,12500,12500,12500,12500,0
20240909,090900,183003180,12500,12500,12500,12500,1
20240909,090800,182990680,12500,12530,12610,12500,1816
20240909,090700,160282380,12610,12600,12610,12600,6
20240909,090600,160206730,12610,12610,12610,12600,22
20240909,090500,159929340,12610,12490,12610,12420,11299
20240909,090400,18706480,12500,12500,12500,12500,48
20240909,090300,18106480,12500,12500,12500,12500,0
20240909,090200,18106480,12500,12490,12500,12490,295
20240909,090100,14419010,12500,12380,12500,12380,60
20240909,090000,13675970,12500,12500,12650,12390,1095