KissMeData/059270/min/candle-20240913.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240913,193600,4214629480,9140,9140,9140,9140,7448
20240913,193500,4214629480,9140,9140,9140,9140,0
20240913,193400,4214629480,9140,9140,9140,9140,0
20240913,193300,4214629480,9140,9140,9140,9140,0
20240913,193200,4214629480,9140,9140,9140,9140,0
20240913,193100,4214629480,9140,9140,9140,9140,0
20240913,193000,4214629480,9140,9140,9140,9140,0
20240913,192900,4214629480,9140,9140,9140,9140,0
20240913,192800,4214629480,9140,9140,9140,9140,0
20240913,192700,4214629480,9140,9140,9140,9140,0
20240913,192600,4214629480,9140,9140,9140,9140,0
20240913,192500,4214629480,9140,9140,9140,9140,0
20240913,192400,4214629480,9140,9140,9140,9140,0
20240913,192300,4214629480,9140,9140,9140,9140,0
20240913,192200,4214629480,9140,9140,9140,9140,0
20240913,192100,4214629480,9140,9140,9140,9140,0
20240913,192000,4214629480,9140,9140,9140,9140,0
20240913,191900,4214629480,9140,9140,9140,9140,0
20240913,191800,4214629480,9140,9140,9140,9140,0
20240913,191700,4214629480,9140,9140,9140,9140,0
20240913,191600,4214629480,9140,9140,9140,9140,0
20240913,191500,4214629480,9140,9140,9140,9140,0
20240913,191400,4214629480,9140,9140,9140,9140,0
20240913,191300,4214629480,9140,9140,9140,9140,0
20240913,191200,4214629480,9140,9140,9140,9140,0
20240913,191100,4214629480,9140,9140,9140,9140,0
20240913,191000,4214629480,9140,9140,9140,9140,0
20240913,190900,4214629480,9140,9140,9140,9140,0
20240913,190800,4214629480,9140,9140,9140,9140,0
20240913,190700,4214629480,9140,9140,9140,9140,0
20240913,190600,4214629480,9140,9140,9140,9140,7448
20240913,190500,4214629480,9140,9140,9140,9140,0
20240913,190400,4214629480,9140,9140,9140,9140,0
20240913,190300,4214629480,9140,9140,9140,9140,0
20240913,190200,4214629480,9140,9140,9140,9140,0
20240913,190100,4214629480,9140,9140,9140,9140,0
20240913,190000,4214629480,9140,9140,9140,9140,0
20240913,185900,4214629480,9140,9140,9140,9140,0
20240913,185800,4214629480,9140,9140,9140,9140,0
20240913,185700,4214629480,9140,9140,9140,9140,0
20240913,185600,4214629480,9140,9140,9140,9140,0
20240913,185500,4214629480,9140,9140,9140,9140,0
20240913,185400,4214629480,9140,9140,9140,9140,0
20240913,185300,4214629480,9140,9140,9140,9140,0
20240913,185200,4214629480,9140,9140,9140,9140,0
20240913,185100,4214629480,9140,9140,9140,9140,0
20240913,185000,4214629480,9140,9140,9140,9140,0
20240913,184900,4214629480,9140,9140,9140,9140,0
20240913,184800,4214629480,9140,9140,9140,9140,0
20240913,184700,4214629480,9140,9140,9140,9140,0
20240913,184600,4214629480,9140,9140,9140,9140,0
20240913,184500,4214629480,9140,9140,9140,9140,0
20240913,184400,4214629480,9140,9140,9140,9140,0
20240913,184300,4214629480,9140,9140,9140,9140,0
20240913,184200,4214629480,9140,9140,9140,9140,0
20240913,184100,4214629480,9140,9140,9140,9140,0
20240913,184000,4214629480,9140,9140,9140,9140,0
20240913,183900,4214629480,9140,9140,9140,9140,0
20240913,183800,4214629480,9140,9140,9140,9140,0
20240913,183700,4214629480,9140,9140,9140,9140,0
20240913,183600,4214629480,9140,9140,9140,9140,7448
20240913,183500,4214629480,9140,9140,9140,9140,0
20240913,183400,4214629480,9140,9140,9140,9140,0
20240913,183300,4214629480,9140,9140,9140,9140,0
20240913,183200,4214629480,9140,9140,9140,9140,0
20240913,183100,4214629480,9140,9140,9140,9140,0
20240913,183000,4214629480,9140,9140,9140,9140,0
20240913,182900,4214629480,9140,9140,9140,9140,0
20240913,182800,4214629480,9140,9140,9140,9140,0
20240913,182700,4214629480,9140,9140,9140,9140,0
20240913,182600,4214629480,9140,9140,9140,9140,0
20240913,182500,4214629480,9140,9140,9140,9140,0
20240913,182400,4214629480,9140,9140,9140,9140,0
20240913,182300,4214629480,9140,9140,9140,9140,0
20240913,182200,4214629480,9140,9140,9140,9140,0
20240913,182100,4214629480,9140,9140,9140,9140,0
20240913,182000,4214629480,9140,9140,9140,9140,0
20240913,181900,4214629480,9140,9140,9140,9140,0
20240913,181800,4214629480,9140,9140,9140,9140,0
20240913,181700,4214629480,9140,9140,9140,9140,0
20240913,181600,4214629480,9140,9140,9140,9140,0
20240913,181500,4214629480,9140,9140,9140,9140,0
20240913,181400,4214629480,9140,9140,9140,9140,0
20240913,181300,4214629480,9140,9140,9140,9140,0
20240913,181200,4214629480,9140,9140,9140,9140,0
20240913,181100,4214629480,9140,9140,9140,9140,0
20240913,181000,4214629480,9140,9140,9140,9140,0
20240913,180900,4214629480,9140,9140,9140,9140,0
20240913,180800,4214629480,9140,9140,9140,9140,0
20240913,180700,4214629480,9140,9140,9140,9140,0
20240913,180600,4214629480,9140,9140,9140,9140,7448
20240913,180500,4214629480,9140,9140,9140,9140,0
20240913,180400,4214629480,9140,9140,9140,9140,0
20240913,180300,4214629480,9140,9140,9140,9140,0
20240913,180200,4214629480,9140,9140,9140,9140,0
20240913,180100,4214629480,9140,9140,9140,9140,0
20240913,180000,4214629480,9140,9140,9140,9140,0
20240913,175900,4214629480,9140,9140,9140,9140,0
20240913,175800,4214629480,9140,9140,9140,9140,0
20240913,175700,4214629480,9140,9140,9140,9140,0
20240913,175600,4214629480,9140,9140,9140,9140,0
20240913,175500,4214629480,9140,9140,9140,9140,0
20240913,175400,4214629480,9140,9140,9140,9140,0
20240913,175300,4214629480,9140,9140,9140,9140,0
20240913,175200,4214629480,9140,9140,9140,9140,0
20240913,175100,4214629480,9140,9140,9140,9140,0
20240913,175000,4214629480,9140,9140,9140,9140,0
20240913,174900,4214629480,9140,9140,9140,9140,0
20240913,174800,4214629480,9140,9140,9140,9140,0
20240913,174700,4214629480,9140,9140,9140,9140,0
20240913,174600,4214629480,9140,9140,9140,9140,0
20240913,174500,4214629480,9140,9140,9140,9140,0
20240913,174400,4214629480,9140,9140,9140,9140,0
20240913,174300,4214629480,9140,9140,9140,9140,0
20240913,174200,4214629480,9140,9140,9140,9140,0
20240913,174100,4214629480,9140,9140,9140,9140,0
20240913,174000,4214629480,9140,9140,9140,9140,0
20240913,173900,4214629480,9140,9140,9140,9140,0
20240913,173800,4214629480,9140,9140,9140,9140,0
20240913,173700,4214629480,9140,9140,9140,9140,0
20240913,173600,4214629480,9140,9140,9140,9140,7448
20240913,173500,4214629480,9140,9140,9140,9140,0
20240913,173400,4214629480,9140,9140,9140,9140,0
20240913,173300,4214629480,9140,9140,9140,9140,0
20240913,173200,4214629480,9140,9140,9140,9140,0
20240913,173100,4214629480,9140,9140,9140,9140,0
20240913,173000,4214629480,9140,9140,9140,9140,0
20240913,172900,4214629480,9140,9140,9140,9140,0
20240913,172800,4214629480,9140,9140,9140,9140,0
20240913,172700,4214629480,9140,9140,9140,9140,0
20240913,172600,4214629480,9140,9140,9140,9140,0
20240913,172500,4214629480,9140,9140,9140,9140,0
20240913,172400,4214629480,9140,9140,9140,9140,0
20240913,172300,4214629480,9140,9140,9140,9140,0
20240913,172200,4214629480,9140,9140,9140,9140,0
20240913,172100,4214629480,9140,9140,9140,9140,0
20240913,172000,4214629480,9140,9140,9140,9140,0
20240913,171900,4214629480,9140,9140,9140,9140,0
20240913,171800,4214629480,9140,9140,9140,9140,0
20240913,171700,4214629480,9140,9140,9140,9140,0
20240913,171600,4214629480,9140,9140,9140,9140,0
20240913,171500,4214629480,9140,9140,9140,9140,0
20240913,171400,4214629480,9140,9140,9140,9140,0
20240913,171300,4214629480,9140,9140,9140,9140,0
20240913,171200,4214629480,9140,9140,9140,9140,0
20240913,171100,4214629480,9140,9140,9140,9140,0
20240913,171000,4214629480,9140,9140,9140,9140,0
20240913,170900,4214629480,9140,9140,9140,9140,0
20240913,170800,4214629480,9140,9140,9140,9140,0
20240913,170700,4214629480,9140,9140,9140,9140,0
20240913,170600,4214629480,9140,9140,9140,9140,7448
20240913,170500,4214629480,9140,9140,9140,9140,0
20240913,170400,4214629480,9140,9140,9140,9140,0
20240913,170300,4214629480,9140,9140,9140,9140,0
20240913,170200,4214629480,9140,9140,9140,9140,0
20240913,170100,4214629480,9140,9140,9140,9140,0
20240913,170000,4214629480,9140,9140,9140,9140,0
20240913,165900,4214629480,9140,9140,9140,9140,0
20240913,165800,4214629480,9140,9140,9140,9140,0
20240913,165700,4214629480,9140,9140,9140,9140,0
20240913,165600,4214629480,9140,9140,9140,9140,0
20240913,165500,4214629480,9140,9140,9140,9140,0
20240913,165400,4214629480,9140,9140,9140,9140,0
20240913,165300,4214629480,9140,9140,9140,9140,0
20240913,165200,4214629480,9140,9140,9140,9140,0
20240913,165100,4214629480,9140,9140,9140,9140,0
20240913,165000,4214629480,9140,9140,9140,9140,0
20240913,164900,4214629480,9140,9140,9140,9140,0
20240913,164800,4214629480,9140,9140,9140,9140,0
20240913,164700,4214629480,9140,9140,9140,9140,0
20240913,164600,4214629480,9140,9140,9140,9140,0
20240913,164500,4214629480,9140,9140,9140,9140,0
20240913,164400,4214629480,9140,9140,9140,9140,0
20240913,164300,4214629480,9140,9140,9140,9140,0
20240913,164200,4214629480,9140,9140,9140,9140,0
20240913,164100,4214629480,9140,9140,9140,9140,0
20240913,164000,4214629480,9140,9140,9140,9140,0
20240913,163900,4214629480,9140,9140,9140,9140,0
20240913,163800,4214629480,9140,9140,9140,9140,0
20240913,163700,4214629480,9140,9140,9140,9140,0
20240913,163600,4214629480,9140,9140,9140,9140,7448
20240913,163500,4214629480,9140,9140,9140,9140,0
20240913,163400,4214629480,9140,9140,9140,9140,0
20240913,163300,4214629480,9140,9140,9140,9140,0
20240913,163200,4214629480,9140,9140,9140,9140,0
20240913,163100,4214629480,9140,9140,9140,9140,0
20240913,163000,4214629480,9140,9140,9140,9140,0
20240913,162900,4214629480,9140,9140,9140,9140,0
20240913,162800,4214629480,9140,9140,9140,9140,0
20240913,162700,4214629480,9140,9140,9140,9140,0
20240913,162600,4214629480,9140,9140,9140,9140,0
20240913,162500,4214629480,9140,9140,9140,9140,0
20240913,162400,4214629480,9140,9140,9140,9140,0
20240913,162300,4214629480,9140,9140,9140,9140,0
20240913,162200,4214629480,9140,9140,9140,9140,0
20240913,162100,4214629480,9140,9140,9140,9140,0
20240913,162000,4214629480,9140,9140,9140,9140,0
20240913,161900,4214629480,9140,9140,9140,9140,0
20240913,161800,4214629480,9140,9140,9140,9140,0
20240913,161700,4214629480,9140,9140,9140,9140,0
20240913,161600,4214629480,9140,9140,9140,9140,0
20240913,161500,4214629480,9140,9140,9140,9140,0
20240913,161400,4214629480,9140,9140,9140,9140,0
20240913,161300,4214629480,9140,9140,9140,9140,0
20240913,161200,4214629480,9140,9140,9140,9140,0
20240913,161100,4214629480,9140,9140,9140,9140,0
20240913,161000,4214629480,9140,9140,9140,9140,0
20240913,160900,4214629480,9140,9140,9140,9140,0
20240913,160800,4214629480,9140,9140,9140,9140,0
20240913,160700,4214629480,9140,9140,9140,9140,0
20240913,160600,4214629480,9140,9140,9140,9140,7448
20240913,160500,4214629480,9140,9140,9140,9140,0
20240913,160400,4214629480,9140,9140,9140,9140,0
20240913,160300,4214629480,9140,9140,9140,9140,0
20240913,160200,4214629480,9140,9140,9140,9140,0
20240913,160100,4214629480,9140,9140,9140,9140,0
20240913,160000,4214629480,9140,9140,9140,9140,0
20240913,155900,4214629480,9140,9140,9140,9140,0
20240913,155800,4214629480,9140,9140,9140,9140,0
20240913,155700,4214629480,9140,9140,9140,9140,0
20240913,155600,4214629480,9140,9140,9140,9140,0
20240913,155500,4214629480,9140,9140,9140,9140,0
20240913,155400,4214629480,9140,9140,9140,9140,0
20240913,155300,4214629480,9140,9140,9140,9140,0
20240913,155200,4214629480,9140,9140,9140,9140,0
20240913,155100,4214629480,9140,9140,9140,9140,0
20240913,155000,4214629480,9140,9140,9140,9140,0
20240913,154900,4214629480,9140,9140,9140,9140,0
20240913,154800,4214629480,9140,9140,9140,9140,0
20240913,154700,4214629480,9140,9140,9140,9140,0
20240913,154600,4214629480,9140,9140,9140,9140,0
20240913,154500,4214629480,9140,9140,9140,9140,0
20240913,154400,4214629480,9140,9140,9140,9140,0
20240913,154300,4214629480,9140,9140,9140,9140,0
20240913,154200,4214629480,9140,9140,9140,9140,0
20240913,154100,4214629480,9140,9140,9140,9140,0
20240913,154000,4214629480,9140,9140,9140,9140,0
20240913,153900,4214629480,9140,9140,9140,9140,0
20240913,153800,4214629480,9140,9140,9140,9140,0
20240913,153700,4214629480,9140,9140,9140,9140,0
20240913,153600,4214629480,9140,9140,9140,9140,7448
20240913,153500,4214629480,9140,9140,9140,9140,0
20240913,153400,4214629480,9140,9140,9140,9140,0
20240913,153300,4214629480,9140,9140,9140,9140,0
20240913,153200,4214629480,9140,9140,9140,9140,0
20240913,153100,4214629480,9140,9140,9140,9140,0
20240913,153000,4214629480,9140,9140,9140,9140,7448
20240913,152900,4146554760,9160,9160,9160,9160,0
20240913,152800,4146554760,9160,9160,9160,9160,0
20240913,152700,4146554760,9160,9160,9160,9160,0
20240913,152600,4146554760,9160,9160,9160,9160,0
20240913,152500,4146554760,9160,9160,9160,9160,0
20240913,152400,4146554760,9160,9160,9160,9160,0
20240913,152300,4146554760,9160,9160,9160,9160,0
20240913,152200,4146554760,9160,9160,9160,9160,0
20240913,152100,4146554760,9160,9160,9160,9160,0
20240913,152000,4146554760,9160,9160,9160,9160,0
20240913,151900,4146554760,9160,9130,9230,9130,673
20240913,151800,4140400460,9130,9140,9140,9090,2136
20240913,151700,4120920540,9140,9240,9240,9140,2984
20240913,151600,4093465230,9250,9280,9280,9240,2496
20240913,151500,4070346230,9280,9240,9290,9220,3314
20240913,151400,4039638350,9210,9240,9250,9210,1916
20240913,151300,4021935260,9240,9250,9250,9230,2771
20240913,151200,3996325160,9250,9300,9300,9210,2579
20240913,151100,3972462400,9300,9340,9350,9230,1855
20240913,151000,3955246280,9340,9180,9390,9180,6968
20240913,150900,3890488500,9180,9180,9190,9170,2241
20240913,150800,3869898550,9200,9140,9220,9130,2915
20240913,150700,3843142650,9140,9170,9200,9140,3865
20240913,150600,3807655220,9160,9180,9210,9160,3526
20240913,150500,3775259520,9180,9120,9180,9110,1586
20240913,150400,3760773640,9120,9070,9120,9070,2576
20240913,150300,3737363490,9070,9160,9160,9070,3596
20240913,150200,3704529890,9150,9110,9180,9110,2826
20240913,150100,3678694800,9100,9060,9120,9060,2294
20240913,150000,3657834960,9060,9110,9110,8990,12986
20240913,145900,3540360680,9150,9190,9220,9100,2558
20240913,145800,3516921110,9230,9300,9300,9100,6083
20240913,145700,3460973160,9310,9280,9310,9270,3009
20240913,145600,3433038840,9290,9310,9340,9280,3909
20240913,145500,3396654730,9310,9290,9340,9290,2182
20240913,145400,3376304270,9290,9340,9370,9260,3437
20240913,145300,3344363630,9330,9260,9400,9210,5750
20240913,145200,3290786150,9270,9390,9390,9260,6496
20240913,145100,3230297010,9360,9480,9480,9280,10871
20240913,145000,3128056530,9490,9520,9520,9360,13519
20240913,144900,2999863460,9520,9300,9520,9260,20165
20240913,144800,2810067030,9300,9180,9300,9130,7931
20240913,144700,2737193610,9200,9170,9210,9080,7663
20240913,144600,2667105310,9270,9290,9390,9000,42090
20240913,144500,2277985290,9250,9250,9250,9250,0
20240913,144400,2277985290,9250,9250,9250,9250,0
20240913,144300,2277985290,9250,9190,9250,9190,3581
20240913,144200,2244961800,9200,9240,9250,9160,5475
20240913,144100,2194593050,9240,9190,9240,9130,7102
20240913,144000,2129344270,9190,9100,9200,9100,8711
20240913,143900,2049595770,9100,9040,9160,9010,9586
20240913,143800,1962766830,9040,8940,9050,8930,3770
20240913,143700,1928847750,8940,8970,9070,8930,5935
20240913,143600,1875478860,8970,8900,9000,8900,9641
20240913,143500,1789044710,8910,8830,8910,8820,6420
20240913,143400,1732075930,8820,8780,8820,8780,3745
20240913,143300,1699120260,8780,8680,8780,8680,4664
20240913,143200,1658305490,8710,8730,8750,8710,4121
20240913,143100,1622310710,8740,8720,8740,8680,3536
20240913,143000,1591449390,8720,8650,8720,8650,6330
20240913,142900,1536495440,8640,8650,8650,8590,1388
20240913,142800,1524498800,8660,8640,8670,8640,1299
20240913,142700,1513256080,8640,8640,8650,8640,2179
20240913,142600,1494415530,8640,8600,8640,8590,993
20240913,142500,1485857350,8600,8650,8650,8570,2775
20240913,142400,1461976130,8650,8650,8660,8610,2476
20240913,142300,1440575450,8650,8580,8650,8540,4775
20240913,142200,1399479290,8580,8520,8690,8520,6230
20240913,142100,1346043150,8510,8520,8530,8510,1225
20240913,142000,1335611440,8520,8450,8520,8440,8734
20240913,141900,1261651520,8430,8460,8460,8430,1985
20240913,141800,1244892960,8460,8420,8460,8420,1930
20240913,141700,1228574280,8420,8370,8420,8370,91
20240913,141600,1227810690,8370,8440,8450,8370,3301
20240913,141500,1200005380,8450,8430,8470,8430,3577
20240913,141400,1169786890,8430,8440,8440,8410,1005
20240913,141300,1161309970,8440,8380,8450,8380,4089
20240913,141200,1126856940,8390,8340,8390,8330,2124
20240913,141100,1109090360,8340,8330,8350,8330,1649
20240913,141000,1095333220,8330,8340,8350,8320,2807
20240913,140900,1071941640,8340,8290,8340,8290,2256
20240913,140800,1053193410,8290,8230,8300,8230,1384
20240913,140700,1041757940,8240,8220,8240,8200,1600
20240913,140600,1028614560,8220,8190,8230,8190,4215
20240913,140500,993994420,8190,8180,8210,8180,1472
20240913,140400,981948150,8190,8140,8250,8130,6100
20240913,140300,931983590,8130,8080,8130,8080,1589
20240913,140200,919085460,8080,8030,8080,8030,2291
20240913,140100,900651320,8030,8020,8030,8020,743
20240913,140000,894690600,8030,8030,8030,8000,696
20240913,135900,889116560,8030,8030,8030,8030,39
20240913,135800,888803390,8030,8030,8030,8030,39
20240913,135700,888490220,8030,8030,8030,8000,82
20240913,135600,887833030,8040,8020,8040,8000,1278
20240913,135500,877606990,8040,8040,8040,8040,39
20240913,135400,877293430,8040,8030,8040,8030,39
20240913,135300,876980120,8030,8040,8040,8030,40
20240913,135200,876658650,8040,8040,8040,8040,42
20240913,135100,876320970,8040,8040,8040,8040,42
20240913,135000,875983290,8040,8040,8040,8000,43
20240913,134900,875637610,8040,8050,8050,8000,1030
20240913,134800,867396220,8050,8050,8050,8050,43
20240913,134700,867050070,8050,8050,8050,8050,42
20240913,134600,866711970,8030,8040,8050,8030,47
20240913,134500,866333700,8030,8050,8050,8030,43
20240913,134400,865987570,8050,8050,8050,8050,42
20240913,134300,865649470,8050,8050,8050,8050,42
20240913,134200,865311370,8050,8040,8050,8040,268
20240913,134100,863155730,8040,8040,8040,8040,42
20240913,134000,862818050,8040,8040,8040,8040,42
20240913,133900,862480370,8040,8040,8040,8040,42
20240913,133800,862142690,8040,8040,8040,8040,42
20240913,133700,861805010,8040,8040,8040,8040,42
20240913,133600,861467330,8040,8030,8040,8030,1149
20240913,133500,852240580,8030,8030,8030,8030,0
20240913,133400,852240580,8030,8030,8030,8030,40
20240913,133300,851919380,8030,8030,8030,8030,0
20240913,133200,851919380,8030,8030,8030,8030,41
20240913,133100,851590150,8030,8030,8030,8030,1
20240913,133000,851582120,7990,8020,8030,7990,3798
20240913,132900,821196560,8020,8020,8020,8020,15
20240913,132800,821076260,8050,8050,8050,8050,40
20240913,132700,820754260,8040,8040,8040,8040,0
20240913,132600,820754260,8040,8030,8040,8030,90
20240913,132500,820031230,8030,8030,8030,8030,0
20240913,132400,820031230,8030,8030,8030,8030,40
20240913,132300,819710030,8010,8020,8020,8010,259
20240913,132200,817634770,8030,8030,8030,8030,40
20240913,132100,817313570,8030,8030,8030,8030,0
20240913,132000,817313570,8030,8030,8030,8030,40
20240913,131900,816992370,8020,8040,8040,8020,324
20240913,131800,814388870,8040,8050,8050,8040,240
20240913,131700,812458870,8050,8050,8050,8050,0
20240913,131600,812458870,8050,8050,8050,8050,40
20240913,131500,812136870,8050,8050,8050,8050,0
20240913,131400,812136870,8050,8050,8050,8050,0
20240913,131300,812136870,8050,8040,8050,8040,40
20240913,131200,811814940,8040,8040,8040,8040,0
20240913,131100,811814940,8040,8040,8040,8040,40
20240913,131000,811493340,8040,8040,8040,8040,0
20240913,130900,811493340,8040,8020,8050,8020,44
20240913,130800,811139600,8010,8010,8010,8010,0
20240913,130700,811139600,8010,8010,8010,8010,537
20240913,130600,806838230,8010,8010,8010,8010,0
20240913,130500,806838230,8010,8010,8010,8010,40
20240913,130400,806517830,8010,8010,8010,8010,450
20240913,130300,802913330,8000,8010,8010,8000,90
20240913,130200,802192930,8010,8000,8010,8000,79
20240913,130100,801560920,8000,8010,8010,8000,208
20240913,130000,799896520,8000,8000,8010,8000,734
20240913,125900,794023210,8010,8010,8010,8010,175
20240913,125800,792621460,8000,8010,8010,8000,399
20240913,125700,789429440,8010,8040,8050,8010,148
20240913,125600,788242150,8050,8050,8050,8050,0
20240913,125500,788242150,8050,8050,8050,8050,280
20240913,125400,785988150,8050,8050,8050,8050,0
20240913,125300,785988150,8050,8050,8050,8050,0
20240913,125200,785988150,8050,8050,8050,8050,40
20240913,125100,785666150,8050,8050,8050,8050,0
20240913,125000,785666150,8050,8050,8050,8050,40
20240913,124900,785344150,8050,8050,8050,8050,0
20240913,124800,785344150,8050,8050,8050,8050,41
20240913,124700,785014100,8050,8050,8050,8050,0
20240913,124600,785014100,8050,8010,8050,8000,440
20240913,124500,781490100,8020,8010,8020,8010,1174
20240913,124400,772085360,8070,8020,8070,8020,115
20240913,124300,771161060,8070,8070,8070,8070,0
20240913,124200,771161060,8070,8060,8070,8060,40
20240913,124100,770838270,8070,8070,8070,8070,0
20240913,124000,770838270,8070,8070,8070,8070,40
20240913,123900,770515470,8070,8070,8070,8070,0
20240913,123800,770515470,8070,8060,8070,8060,40
20240913,123700,770192750,8070,8070,8070,8070,0
20240913,123600,770192750,8070,8070,8070,8070,40
20240913,123500,769869950,8070,8060,8070,8060,41
20240913,123400,769539480,8060,8060,8060,8060,41
20240913,123300,769209020,8030,8030,8030,8030,0
20240913,123200,769209020,8030,8030,8030,8030,9
20240913,123100,769136750,8060,8070,8070,8030,264
20240913,123000,767006710,8070,8070,8070,8070,0
20240913,122900,767006710,8070,8070,8070,8050,43
20240913,122800,766659730,8070,8070,8070,8070,0
20240913,122700,766659730,8070,8070,8070,8070,40
20240913,122600,766336930,8040,8040,8040,8040,1
20240913,122500,766328890,8070,8070,8070,8070,43
20240913,122400,765981880,8070,8070,8070,8070,0
20240913,122300,765981880,8070,8070,8070,8070,40
20240913,122200,765659080,8070,8070,8070,8070,0
20240913,122100,765659080,8070,8070,8070,8070,50
20240913,122000,765255580,8060,8050,8060,8050,2
20240913,121900,765239470,8080,8080,8080,8080,40
20240913,121800,764916270,8080,8080,8080,8080,0
20240913,121700,764916270,8080,8070,8080,8070,40
20240913,121600,764593170,8070,8080,8080,8070,380
20240913,121500,761523270,8070,8060,8070,8060,1974
20240913,121400,745593290,8070,8070,8070,8070,10
20240913,121300,745512590,8070,8070,8070,8070,40
20240913,121200,745189790,8070,8070,8070,8070,0
20240913,121100,745189790,8070,8070,8070,8070,0
20240913,121000,745189790,8070,8060,8070,8060,40
20240913,120900,744867300,8080,8080,8080,8080,0
20240913,120800,744867300,8080,8080,8080,8080,756
20240913,120700,738758820,8080,8060,8080,8020,242
20240913,120600,736806010,8050,8040,8050,8040,41
20240913,120500,736476060,8000,8030,8030,8000,2000
20240913,120400,720473080,8050,8050,8050,8040,104
20240913,120300,719635890,8040,8040,8040,8040,10
20240913,120200,719555490,8050,8050,8050,8050,50
20240913,120100,719152990,8050,8050,8050,8050,0
20240913,120000,719152990,8050,8050,8050,8050,40
20240913,115900,718830990,8050,8050,8050,8050,0
20240913,115800,718830990,8050,8050,8050,8050,60
20240913,115700,718347990,8050,8050,8050,8050,0
20240913,115600,718347990,8050,8050,8050,8040,42
20240913,115500,718009900,8050,8050,8050,8050,27
20240913,115400,717792550,8040,8040,8040,8040,79
20240913,115300,717157390,8040,8050,8050,8030,13
20240913,115200,717052780,8050,8050,8050,8050,40
20240913,115100,716730780,8050,8040,8050,8040,4
20240913,115000,716698610,8040,8040,8040,8040,100
20240913,114900,715894610,8040,8010,8040,8000,541
20240913,114800,711556080,8010,8020,8020,8010,300
20240913,114700,709152490,8020,8030,8040,8020,240
20240913,114600,707227170,8030,8030,8030,8030,0
20240913,114500,707227170,8030,8030,8030,8030,40
20240913,114400,706905970,8030,8030,8030,8030,0
20240913,114300,706905970,8030,8020,8030,8020,101
20240913,114200,706095550,8030,8030,8030,8030,0
20240913,114100,706095550,8030,8030,8030,8030,40
20240913,114000,705774350,8030,8030,8030,8030,10
20240913,113900,705694050,8030,8030,8030,8030,41
20240913,113800,705364820,8030,8030,8030,8030,0
20240913,113700,705364820,8030,8030,8030,8030,41
20240913,113600,705035590,8030,8030,8030,8030,0
20240913,113500,705035590,8030,8030,8030,8030,41
20240913,113400,704706360,8020,8020,8020,8020,7
20240913,113300,704650220,8030,8030,8030,8030,42
20240913,113200,704312960,8030,8030,8030,8030,0
20240913,113100,704312960,8030,8030,8030,8030,71
20240913,113000,703742830,8030,8030,8030,8030,25
20240913,112900,703542080,8030,8030,8030,8030,31
20240913,112800,703293150,8030,8030,8030,8030,41
20240913,112700,702963920,8020,8020,8020,8020,7
20240913,112600,702907780,8020,8020,8020,8020,42
20240913,112500,702570940,8010,8010,8010,8010,0
20240913,112400,702570940,8010,8000,8010,8000,41
20240913,112300,702242800,8000,8000,8000,8000,0
20240913,112200,702242800,8000,8000,8000,8000,291
20240913,112100,699914800,7990,8000,8000,7990,284
20240913,112000,697644140,8000,8000,8000,8000,286
20240913,111900,695356140,7990,8000,8000,7990,119
20240913,111800,694405320,8000,8000,8000,8000,51
20240913,111700,693997320,7990,7990,7990,7990,77
20240913,111600,693382090,7990,7980,7990,7980,86
20240913,111500,692695400,7980,7990,7990,7980,398
20240913,111400,689517920,7990,8000,8000,7990,182
20240913,111300,688061930,7980,7980,7980,7980,355
20240913,111200,685229030,7980,8000,8000,7980,241
20240913,111100,683305030,8000,8000,8000,8000,1
20240913,111000,683297030,8000,8000,8000,7980,674
20240913,110900,677917290,7970,8000,8000,7970,407
20240913,110800,674671840,8000,8000,8000,8000,3
20240913,110700,674647840,8000,7990,8000,7980,542
20240913,110600,670321800,7980,7980,7980,7980,1058
20240913,110500,661878960,7980,7970,7980,7970,1849
20240913,110400,647131280,7980,7980,7980,7980,260
20240913,110300,645056480,7980,7970,7980,7970,164
20240913,110200,643748970,7980,7980,7980,7980,144
20240913,110100,642599850,7980,8000,8000,7980,919
20240913,110000,635265410,7980,7980,7980,7980,101
20240913,105900,634459430,8000,8000,8000,8000,71
20240913,105800,633891430,8000,8030,8030,7990,752
20240913,105700,627882760,8020,8010,8020,8010,41
20240913,105600,627554160,7990,8000,8000,7990,244
20240913,105500,625603130,8010,8000,8010,8000,241
20240913,105400,623673220,8000,8000,8000,8000,150
20240913,105300,622473220,8000,8000,8010,8000,164
20240913,105200,621160610,8000,8000,8000,8000,1
20240913,105100,621152610,8000,8000,8010,8000,44
20240913,105000,620800200,8010,8000,8010,8000,24
20240913,104900,620608190,8000,8030,8030,8000,1026
20240913,104800,612398940,8030,8010,8030,8010,2
20240913,104700,612382900,8020,8020,8020,8020,1
20240913,104600,612374880,8030,8000,8030,8000,212
20240913,104500,610677620,8000,8010,8010,8000,506
20240913,104400,606629610,8030,8020,8030,8020,43
20240913,104300,606284330,8020,8020,8020,8000,4
20240913,104200,606252280,8030,8030,8030,8030,41
20240913,104100,605923050,7980,8010,8010,7980,1677
20240913,104000,592509940,8040,8040,8040,8040,42
20240913,103900,592172260,8040,8040,8040,8040,1
20240913,103800,592164220,8040,8040,8040,8040,54
20240913,103700,591730060,8040,8040,8040,8040,0
20240913,103600,591730060,8040,8040,8040,8040,41
20240913,103500,591400420,8010,8010,8010,8010,3
20240913,103400,591376390,8050,8050,8050,8050,141
20240913,103300,590241340,8050,8050,8060,8050,373
20240913,103200,587237840,8060,8000,8060,7990,192
20240913,103100,585700260,8000,8000,8000,8000,0
20240913,103000,585700260,8000,8000,8000,8000,108
20240913,102900,584836260,7990,7990,7990,7990,8
20240913,102800,584772340,7990,8000,8000,7990,145
20240913,102700,583613360,7990,8010,8010,7990,524
20240913,102600,579419760,8060,8060,8060,8060,242
20240913,102500,577469240,8060,8060,8060,8060,61
20240913,102400,576977580,8060,8060,8060,8060,0
20240913,102300,576977580,8060,8030,8060,8000,981
20240913,102200,569111380,8040,8040,8040,8040,21
20240913,102100,568942540,8070,8050,8070,8050,42
20240913,102000,568603620,8070,8070,8070,8070,1
20240913,101900,568595550,8050,8090,8090,8030,46
20240913,101800,568223630,8090,8090,8090,8090,0
20240913,101700,568223630,8090,8030,8090,8030,339
20240913,101600,565499000,8030,8080,8080,8030,54
20240913,101500,565065230,8030,8080,8080,8030,50
20240913,101400,564661610,8030,8030,8030,8030,0
20240913,101300,564661610,8030,8080,8080,8030,2051
20240913,101200,548181480,8050,8050,8050,8050,338
20240913,101100,545460580,8040,8080,8080,8040,43
20240913,101000,545113180,8040,8040,8040,8040,1
20240913,100900,545105140,8080,8080,8080,8080,70
20240913,100800,544539540,8040,8040,8040,8040,0
20240913,100700,544539540,8040,8090,8090,8040,81
20240913,100600,543884730,8040,8090,8090,8040,14
20240913,100500,543771610,8090,8090,8090,8090,0
20240913,100400,543771610,8090,8090,8090,8090,1
20240913,100300,543763520,8040,8090,8090,8040,6
20240913,100200,543715120,8090,8080,8090,8050,37
20240913,100100,543415880,8100,8060,8100,8040,383
20240913,100000,540331420,8050,8020,8060,8000,2353
20240913,095900,521419370,8020,8020,8020,8020,307
20240913,095800,518957230,7980,7990,7990,7980,370
20240913,095700,516002430,7990,7980,7990,7960,3548
20240913,095600,487721270,7970,8020,8020,7970,7589
20240913,095500,427034600,8030,8040,8040,8000,712
20240913,095400,421332850,8040,8040,8040,8040,522
20240913,095300,417135970,8040,8020,8040,8020,114
20240913,095200,416220500,8010,8010,8030,8010,1005
20240913,095100,408170410,8010,8030,8030,8010,2
20240913,095000,408154370,8010,8040,8040,8010,2408
20240913,094900,388850100,8020,8020,8040,8010,56
20240913,094800,388401090,8020,8060,8060,8010,4749
20240913,094700,350295110,8050,8050,8060,8050,259
20240913,094600,348209910,8060,8050,8060,8050,1088
20240913,094500,339451040,8060,8080,8080,8050,1811
20240913,094400,324846110,8100,8070,8100,8070,53
20240913,094300,324418370,8070,8090,8100,8070,1446
20240913,094200,312733470,8100,8140,8150,8100,555
20240913,094100,308235670,8130,8150,8150,8130,12
20240913,094000,308138040,8090,8150,8150,8090,101
20240913,093900,307319710,8110,8120,8150,8110,153
20240913,093800,306075890,8120,8110,8120,8110,214
20240913,093700,304340330,8110,8110,8110,8110,96
20240913,093600,303561770,8100,8080,8110,8080,285
20240913,093500,301258470,8100,8090,8100,8090,276
20240913,093400,299025610,8090,8090,8090,8080,317
20240913,093300,296463980,8090,8120,8120,8090,67
20240913,093200,295921710,8120,8120,8120,8120,24
20240913,093100,295726830,8090,8110,8110,8090,138
20240913,093000,294610380,8120,8120,8120,8090,752
20240913,092900,288520100,8130,8130,8130,8130,1211
20240913,092800,278674670,8110,8110,8110,8110,81
20240913,092700,278017760,8120,8130,8130,8120,213
20240913,092600,276286970,8130,8130,8130,8130,7
20240913,092500,276230060,8130,8130,8130,8130,102
20240913,092400,275400800,8100,8130,8130,8100,102
20240913,092300,274574460,8130,8100,8130,8090,996
20240913,092200,266510570,8110,8110,8130,8100,795
20240913,092100,260061750,8140,8120,8150,8110,37
20240913,092000,259761570,8120,8130,8150,8100,395
20240913,091900,256559630,8150,8150,8200,8080,3038
20240913,091800,231935300,8110,8130,8210,8110,1372
20240913,091700,220778330,8140,8210,8220,8140,2746
20240913,091600,198357050,8210,8250,8250,8180,2896
20240913,091500,174579220,8260,8290,8290,8260,82
20240913,091400,173901840,8280,8280,8280,8270,411
20240913,091300,170498860,8280,8280,8280,8280,660
20240913,091200,165034060,8280,8280,8290,8280,220
20240913,091100,163212030,8280,8230,8280,8210,2698
20240913,091000,141028470,8220,8260,8270,8220,597
20240913,090900,136100600,8260,8260,8260,8230,340
20240913,090800,133295800,8230,8220,8270,8220,376
20240913,090700,130198040,8220,8240,8270,8220,1322
20240913,090600,119302740,8240,8240,8260,8240,1167
20240913,090500,109680380,8230,8300,8300,8230,7533
20240913,090400,47418970,8300,8330,8330,8300,215
20240913,090300,45628860,8360,8330,8360,8310,460
20240913,090200,41798780,8330,8340,8340,8320,2194
20240913,090100,23515080,8390,8340,8390,8340,686
20240913,090000,17785590,8340,8410,8410,8330,2119