KissMeData/080220/min/candle-20240906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240906,195000,3479907190,11780,11780,11780,11780,5568
20240906,194900,3479907190,11780,11780,11780,11780,0
20240906,194800,3479907190,11780,11780,11780,11780,0
20240906,194700,3479907190,11780,11780,11780,11780,0
20240906,194600,3479907190,11780,11780,11780,11780,0
20240906,194500,3479907190,11780,11780,11780,11780,0
20240906,194400,3479907190,11780,11780,11780,11780,0
20240906,194300,3479907190,11780,11780,11780,11780,0
20240906,194200,3479907190,11780,11780,11780,11780,0
20240906,194100,3479907190,11780,11780,11780,11780,0
20240906,194000,3479907190,11780,11780,11780,11780,0
20240906,193900,3479907190,11780,11780,11780,11780,0
20240906,193800,3479907190,11780,11780,11780,11780,0
20240906,193700,3479907190,11780,11780,11780,11780,0
20240906,193600,3479907190,11780,11780,11780,11780,0
20240906,193500,3479907190,11780,11780,11780,11780,0
20240906,193400,3479907190,11780,11780,11780,11780,0
20240906,193300,3479907190,11780,11780,11780,11780,0
20240906,193200,3479907190,11780,11780,11780,11780,0
20240906,193100,3479907190,11780,11780,11780,11780,0
20240906,193000,3479907190,11780,11780,11780,11780,0
20240906,192900,3479907190,11780,11780,11780,11780,0
20240906,192800,3479907190,11780,11780,11780,11780,0
20240906,192700,3479907190,11780,11780,11780,11780,0
20240906,192600,3479907190,11780,11780,11780,11780,0
20240906,192500,3479907190,11780,11780,11780,11780,0
20240906,192400,3479907190,11780,11780,11780,11780,0
20240906,192300,3479907190,11780,11780,11780,11780,0
20240906,192200,3479907190,11780,11780,11780,11780,0
20240906,192100,3479907190,11780,11780,11780,11780,0
20240906,192000,3479907190,11780,11780,11780,11780,5568
20240906,191900,3479907190,11780,11780,11780,11780,0
20240906,191800,3479907190,11780,11780,11780,11780,0
20240906,191700,3479907190,11780,11780,11780,11780,0
20240906,191600,3479907190,11780,11780,11780,11780,0
20240906,191500,3479907190,11780,11780,11780,11780,0
20240906,191400,3479907190,11780,11780,11780,11780,0
20240906,191300,3479907190,11780,11780,11780,11780,0
20240906,191200,3479907190,11780,11780,11780,11780,0
20240906,191100,3479907190,11780,11780,11780,11780,0
20240906,191000,3479907190,11780,11780,11780,11780,0
20240906,190900,3479907190,11780,11780,11780,11780,0
20240906,190800,3479907190,11780,11780,11780,11780,0
20240906,190700,3479907190,11780,11780,11780,11780,0
20240906,190600,3479907190,11780,11780,11780,11780,0
20240906,190500,3479907190,11780,11780,11780,11780,0
20240906,190400,3479907190,11780,11780,11780,11780,0
20240906,190300,3479907190,11780,11780,11780,11780,0
20240906,190200,3479907190,11780,11780,11780,11780,0
20240906,190100,3479907190,11780,11780,11780,11780,0
20240906,190000,3479907190,11780,11780,11780,11780,0
20240906,185900,3479907190,11780,11780,11780,11780,0
20240906,185800,3479907190,11780,11780,11780,11780,0
20240906,185700,3479907190,11780,11780,11780,11780,0
20240906,185600,3479907190,11780,11780,11780,11780,0
20240906,185500,3479907190,11780,11780,11780,11780,0
20240906,185400,3479907190,11780,11780,11780,11780,0
20240906,185300,3479907190,11780,11780,11780,11780,0
20240906,185200,3479907190,11780,11780,11780,11780,0
20240906,185100,3479907190,11780,11780,11780,11780,0
20240906,185000,3479907190,11780,11780,11780,11780,5568
20240906,184900,3479907190,11780,11780,11780,11780,0
20240906,184800,3479907190,11780,11780,11780,11780,0
20240906,184700,3479907190,11780,11780,11780,11780,0
20240906,184600,3479907190,11780,11780,11780,11780,0
20240906,184500,3479907190,11780,11780,11780,11780,0
20240906,184400,3479907190,11780,11780,11780,11780,0
20240906,184300,3479907190,11780,11780,11780,11780,0
20240906,184200,3479907190,11780,11780,11780,11780,0
20240906,184100,3479907190,11780,11780,11780,11780,0
20240906,184000,3479907190,11780,11780,11780,11780,0
20240906,183900,3479907190,11780,11780,11780,11780,0
20240906,183800,3479907190,11780,11780,11780,11780,0
20240906,183700,3479907190,11780,11780,11780,11780,0
20240906,183600,3479907190,11780,11780,11780,11780,0
20240906,183500,3479907190,11780,11780,11780,11780,0
20240906,183400,3479907190,11780,11780,11780,11780,0
20240906,183300,3479907190,11780,11780,11780,11780,0
20240906,183200,3479907190,11780,11780,11780,11780,0
20240906,183100,3479907190,11780,11780,11780,11780,0
20240906,183000,3479907190,11780,11780,11780,11780,0
20240906,182900,3479907190,11780,11780,11780,11780,0
20240906,182800,3479907190,11780,11780,11780,11780,0
20240906,182700,3479907190,11780,11780,11780,11780,0
20240906,182600,3479907190,11780,11780,11780,11780,0
20240906,182500,3479907190,11780,11780,11780,11780,0
20240906,182400,3479907190,11780,11780,11780,11780,0
20240906,182300,3479907190,11780,11780,11780,11780,0
20240906,182200,3479907190,11780,11780,11780,11780,0
20240906,182100,3479907190,11780,11780,11780,11780,0
20240906,182000,3479907190,11780,11780,11780,11780,5568
20240906,181900,3479907190,11780,11780,11780,11780,0
20240906,181800,3479907190,11780,11780,11780,11780,0
20240906,181700,3479907190,11780,11780,11780,11780,0
20240906,181600,3479907190,11780,11780,11780,11780,0
20240906,181500,3479907190,11780,11780,11780,11780,0
20240906,181400,3479907190,11780,11780,11780,11780,0
20240906,181300,3479907190,11780,11780,11780,11780,0
20240906,181200,3479907190,11780,11780,11780,11780,0
20240906,181100,3479907190,11780,11780,11780,11780,0
20240906,181000,3479907190,11780,11780,11780,11780,0
20240906,180900,3479907190,11780,11780,11780,11780,0
20240906,180800,3479907190,11780,11780,11780,11780,0
20240906,180700,3479907190,11780,11780,11780,11780,0
20240906,180600,3479907190,11780,11780,11780,11780,0
20240906,180500,3479907190,11780,11780,11780,11780,0
20240906,180400,3479907190,11780,11780,11780,11780,0
20240906,180300,3479907190,11780,11780,11780,11780,0
20240906,180200,3479907190,11780,11780,11780,11780,0
20240906,180100,3479907190,11780,11780,11780,11780,0
20240906,180000,3479907190,11780,11780,11780,11780,0
20240906,175900,3479907190,11780,11780,11780,11780,0
20240906,175800,3479907190,11780,11780,11780,11780,0
20240906,175700,3479907190,11780,11780,11780,11780,0
20240906,175600,3479907190,11780,11780,11780,11780,0
20240906,175500,3479907190,11780,11780,11780,11780,0
20240906,175400,3479907190,11780,11780,11780,11780,0
20240906,175300,3479907190,11780,11780,11780,11780,0
20240906,175200,3479907190,11780,11780,11780,11780,0
20240906,175100,3479907190,11780,11780,11780,11780,0
20240906,175000,3479907190,11780,11780,11780,11780,5568
20240906,174900,3479907190,11780,11780,11780,11780,0
20240906,174800,3479907190,11780,11780,11780,11780,0
20240906,174700,3479907190,11780,11780,11780,11780,0
20240906,174600,3479907190,11780,11780,11780,11780,0
20240906,174500,3479907190,11780,11780,11780,11780,0
20240906,174400,3479907190,11780,11780,11780,11780,0
20240906,174300,3479907190,11780,11780,11780,11780,0
20240906,174200,3479907190,11780,11780,11780,11780,0
20240906,174100,3479907190,11780,11780,11780,11780,0
20240906,174000,3479907190,11780,11780,11780,11780,0
20240906,173900,3479907190,11780,11780,11780,11780,0
20240906,173800,3479907190,11780,11780,11780,11780,0
20240906,173700,3479907190,11780,11780,11780,11780,0
20240906,173600,3479907190,11780,11780,11780,11780,0
20240906,173500,3479907190,11780,11780,11780,11780,0
20240906,173400,3479907190,11780,11780,11780,11780,0
20240906,173300,3479907190,11780,11780,11780,11780,0
20240906,173200,3479907190,11780,11780,11780,11780,0
20240906,173100,3479907190,11780,11780,11780,11780,0
20240906,173000,3479907190,11780,11780,11780,11780,0
20240906,172900,3479907190,11780,11780,11780,11780,0
20240906,172800,3479907190,11780,11780,11780,11780,0
20240906,172700,3479907190,11780,11780,11780,11780,0
20240906,172600,3479907190,11780,11780,11780,11780,0
20240906,172500,3479907190,11780,11780,11780,11780,0
20240906,172400,3479907190,11780,11780,11780,11780,0
20240906,172300,3479907190,11780,11780,11780,11780,0
20240906,172200,3479907190,11780,11780,11780,11780,0
20240906,172100,3479907190,11780,11780,11780,11780,0
20240906,172000,3479907190,11780,11780,11780,11780,5568
20240906,171900,3479907190,11780,11780,11780,11780,0
20240906,171800,3479907190,11780,11780,11780,11780,0
20240906,171700,3479907190,11780,11780,11780,11780,0
20240906,171600,3479907190,11780,11780,11780,11780,0
20240906,171500,3479907190,11780,11780,11780,11780,0
20240906,171400,3479907190,11780,11780,11780,11780,0
20240906,171300,3479907190,11780,11780,11780,11780,0
20240906,171200,3479907190,11780,11780,11780,11780,0
20240906,171100,3479907190,11780,11780,11780,11780,0
20240906,171000,3479907190,11780,11780,11780,11780,0
20240906,170900,3479907190,11780,11780,11780,11780,0
20240906,170800,3479907190,11780,11780,11780,11780,0
20240906,170700,3479907190,11780,11780,11780,11780,0
20240906,170600,3479907190,11780,11780,11780,11780,0
20240906,170500,3479907190,11780,11780,11780,11780,0
20240906,170400,3479907190,11780,11780,11780,11780,0
20240906,170300,3479907190,11780,11780,11780,11780,0
20240906,170200,3479907190,11780,11780,11780,11780,0
20240906,170100,3479907190,11780,11780,11780,11780,0
20240906,170000,3479907190,11780,11780,11780,11780,0
20240906,165900,3479907190,11780,11780,11780,11780,0
20240906,165800,3479907190,11780,11780,11780,11780,0
20240906,165700,3479907190,11780,11780,11780,11780,0
20240906,165600,3479907190,11780,11780,11780,11780,0
20240906,165500,3479907190,11780,11780,11780,11780,0
20240906,165400,3479907190,11780,11780,11780,11780,0
20240906,165300,3479907190,11780,11780,11780,11780,0
20240906,165200,3479907190,11780,11780,11780,11780,0
20240906,165100,3479907190,11780,11780,11780,11780,0
20240906,165000,3479907190,11780,11780,11780,11780,5568
20240906,164900,3479907190,11780,11780,11780,11780,0
20240906,164800,3479907190,11780,11780,11780,11780,0
20240906,164700,3479907190,11780,11780,11780,11780,0
20240906,164600,3479907190,11780,11780,11780,11780,0
20240906,164500,3479907190,11780,11780,11780,11780,0
20240906,164400,3479907190,11780,11780,11780,11780,0
20240906,164300,3479907190,11780,11780,11780,11780,0
20240906,164200,3479907190,11780,11780,11780,11780,0
20240906,164100,3479907190,11780,11780,11780,11780,0
20240906,164000,3479907190,11780,11780,11780,11780,0
20240906,163900,3479907190,11780,11780,11780,11780,0
20240906,163800,3479907190,11780,11780,11780,11780,0
20240906,163700,3479907190,11780,11780,11780,11780,0
20240906,163600,3479907190,11780,11780,11780,11780,0
20240906,163500,3479907190,11780,11780,11780,11780,0
20240906,163400,3479907190,11780,11780,11780,11780,0
20240906,163300,3479907190,11780,11780,11780,11780,0
20240906,163200,3479907190,11780,11780,11780,11780,0
20240906,163100,3479907190,11780,11780,11780,11780,0
20240906,163000,3479907190,11780,11780,11780,11780,0
20240906,162900,3479907190,11780,11780,11780,11780,0
20240906,162800,3479907190,11780,11780,11780,11780,0
20240906,162700,3479907190,11780,11780,11780,11780,0
20240906,162600,3479907190,11780,11780,11780,11780,0
20240906,162500,3479907190,11780,11780,11780,11780,0
20240906,162400,3479907190,11780,11780,11780,11780,0
20240906,162300,3479907190,11780,11780,11780,11780,0
20240906,162200,3479907190,11780,11780,11780,11780,0
20240906,162100,3479907190,11780,11780,11780,11780,0
20240906,162000,3479907190,11780,11780,11780,11780,5568
20240906,161900,3479907190,11780,11780,11780,11780,0
20240906,161800,3479907190,11780,11780,11780,11780,0
20240906,161700,3479907190,11780,11780,11780,11780,0
20240906,161600,3479907190,11780,11780,11780,11780,0
20240906,161500,3479907190,11780,11780,11780,11780,0
20240906,161400,3479907190,11780,11780,11780,11780,0
20240906,161300,3479907190,11780,11780,11780,11780,0
20240906,161200,3479907190,11780,11780,11780,11780,0
20240906,161100,3479907190,11780,11780,11780,11780,0
20240906,161000,3479907190,11780,11780,11780,11780,0
20240906,160900,3479907190,11780,11780,11780,11780,0
20240906,160800,3479907190,11780,11780,11780,11780,0
20240906,160700,3479907190,11780,11780,11780,11780,0
20240906,160600,3479907190,11780,11780,11780,11780,0
20240906,160500,3479907190,11780,11780,11780,11780,0
20240906,160400,3479907190,11780,11780,11780,11780,0
20240906,160300,3479907190,11780,11780,11780,11780,0
20240906,160200,3479907190,11780,11780,11780,11780,0
20240906,160100,3479907190,11780,11780,11780,11780,0
20240906,160000,3479907190,11780,11780,11780,11780,0
20240906,155900,3479907190,11780,11780,11780,11780,0
20240906,155800,3479907190,11780,11780,11780,11780,0
20240906,155700,3479907190,11780,11780,11780,11780,0
20240906,155600,3479907190,11780,11780,11780,11780,0
20240906,155500,3479907190,11780,11780,11780,11780,0
20240906,155400,3479907190,11780,11780,11780,11780,0
20240906,155300,3479907190,11780,11780,11780,11780,0
20240906,155200,3479907190,11780,11780,11780,11780,0
20240906,155100,3479907190,11780,11780,11780,11780,0
20240906,155000,3479907190,11780,11780,11780,11780,5568
20240906,154900,3479907190,11780,11780,11780,11780,0
20240906,154800,3479907190,11780,11780,11780,11780,0
20240906,154700,3479907190,11780,11780,11780,11780,0
20240906,154600,3479907190,11780,11780,11780,11780,0
20240906,154500,3479907190,11780,11780,11780,11780,0
20240906,154400,3479907190,11780,11780,11780,11780,0
20240906,154300,3479907190,11780,11780,11780,11780,0
20240906,154200,3479907190,11780,11780,11780,11780,0
20240906,154100,3479907190,11780,11780,11780,11780,0
20240906,154000,3479907190,11780,11780,11780,11780,0
20240906,153900,3479907190,11780,11780,11780,11780,0
20240906,153800,3479907190,11780,11780,11780,11780,0
20240906,153700,3479907190,11780,11780,11780,11780,0
20240906,153600,3479907190,11780,11780,11780,11780,0
20240906,153500,3479907190,11780,11780,11780,11780,0
20240906,153400,3479907190,11780,11780,11780,11780,0
20240906,153300,3479907190,11780,11780,11780,11780,0
20240906,153200,3479907190,11780,11780,11780,11780,0
20240906,153100,3479907190,11780,11780,11780,11780,0
20240906,153000,3479907190,11780,11780,11780,11780,5568
20240906,152900,3414316150,11780,11780,11780,11780,0
20240906,152800,3414316150,11780,11780,11780,11780,0
20240906,152700,3414316150,11780,11780,11780,11780,0
20240906,152600,3414316150,11780,11780,11780,11780,0
20240906,152500,3414316150,11780,11780,11780,11780,0
20240906,152400,3414316150,11780,11780,11780,11780,0
20240906,152300,3414316150,11780,11780,11780,11780,0
20240906,152200,3414316150,11780,11780,11780,11780,0
20240906,152100,3414316150,11780,11780,11780,11780,0
20240906,152000,3414316150,11780,11780,11780,11780,0
20240906,151900,3414316150,11780,11800,11800,11780,1186
20240906,151800,3400342160,11780,11790,11800,11780,1174
20240906,151700,3386501440,11790,11790,11790,11780,491
20240906,151600,3380712580,11780,11780,11790,11780,696
20240906,151500,3372513200,11790,11780,11790,11780,898
20240906,151400,3361927220,11790,11790,11790,11780,673
20240906,151300,3353993800,11780,11790,11790,11780,988
20240906,151200,3342349170,11790,11790,11790,11790,679
20240906,151100,3334343760,11790,11780,11790,11780,1261
20240906,151000,3319478750,11780,11780,11790,11770,1659
20240906,150900,3299932760,11780,11780,11790,11780,358
20240906,150800,3295715440,11780,11790,11790,11780,149
20240906,150700,3293959990,11790,11780,11790,11780,122
20240906,150600,3292522450,11780,11800,11800,11780,1942
20240906,150500,3269632830,11800,11800,11800,11790,1153
20240906,150400,3256034830,11800,11800,11800,11800,53
20240906,150300,3255409430,11800,11790,11800,11790,123
20240906,150200,3253959030,11790,11790,11800,11790,1356
20240906,150100,3237959470,11790,11790,11790,11790,67
20240906,150000,3237169540,11790,11800,11800,11760,562
20240906,145900,3230553260,11800,11800,11800,11780,205
20240906,145800,3228138260,11780,11780,11800,11780,40
20240906,145700,3227667040,11780,11810,11810,11780,77
20240906,145600,3226758980,11810,11810,11810,11810,0
20240906,145500,3226758980,11810,11800,11810,11800,1855
20240906,145400,3204869730,11770,11800,11800,11770,440
20240906,145300,3199680790,11800,11790,11800,11780,463
20240906,145200,3194218190,11800,11790,11800,11780,876
20240906,145100,3183895640,11790,11790,11800,11790,364
20240906,145000,3179602490,11790,11800,11800,11790,373
20240906,144900,3175204730,11800,11790,11800,11790,1358
20240906,144800,3159191410,11790,11760,11790,11760,3323
20240906,144700,3120066970,11760,11760,11760,11760,360
20240906,144600,3115833370,11760,11750,11760,11750,660
20240906,144500,3108072350,11750,11740,11750,11740,264
20240906,144400,3104972610,11740,11740,11740,11700,465
20240906,144300,3099525510,11740,11760,11760,11740,11
20240906,144200,3099396170,11770,11740,11770,11700,447
20240906,144100,3094161170,11740,11750,11750,11740,104
20240906,144000,3092939210,11750,11750,11750,11730,1131
20240906,143900,3079651460,11740,11750,11750,11740,22
20240906,143800,3079393130,11700,11740,11750,11700,5111
20240906,143700,3019547350,11740,11750,11750,11740,282
20240906,143600,3016234850,11750,11750,11750,11750,175
20240906,143500,3014178600,11750,11740,11770,11740,253
20240906,143400,3011201840,11740,11740,11770,11740,1191
20240906,143300,2997219470,11740,11770,11770,11740,178
20240906,143200,2995128270,11770,11770,11770,11770,509
20240906,143100,2989137340,11770,11770,11770,11770,342
20240906,143000,2985112000,11770,11770,11770,11750,614
20240906,142900,2977889220,11770,11760,11770,11750,409
20240906,142800,2973078730,11760,11770,11770,11760,473
20240906,142700,2967511560,11770,11760,11770,11760,236
20240906,142600,2964734840,11760,11770,11770,11760,763
20240906,142500,2955755680,11770,11760,11770,11760,4253
20240906,142400,2905740390,11760,11760,11760,11740,47
20240906,142300,2905188090,11750,11770,11770,11750,1768
20240906,142200,2884397450,11770,11770,11780,11760,744
20240906,142100,2875640320,11770,11770,11770,11750,36
20240906,142000,2875216660,11780,11780,11780,11780,1
20240906,141900,2875204880,11780,11780,11790,11780,286
20240906,141800,2871835110,11780,11770,11800,11770,1450
20240906,141700,2854745980,11750,11740,11750,11700,8208
20240906,141600,2758494700,11730,11750,11750,11730,2380
20240906,141500,2730564460,11770,11790,11790,11770,108
20240906,141400,2729292530,11790,11790,11790,11790,5
20240906,141300,2729233580,11790,11790,11790,11750,235
20240906,141200,2726470130,11780,11770,11780,11770,38
20240906,141100,2726022850,11770,11750,11770,11740,501
20240906,141000,2720136800,11750,11740,11750,11740,10
20240906,140900,2720019390,11730,11730,11750,11730,208
20240906,140800,2717579080,11750,11740,11750,11740,204
20240906,140700,2715184040,11740,11740,11750,11730,113
20240906,140600,2713858120,11740,11750,11750,11740,83
20240906,140500,2712883590,11750,11750,11750,11750,870
20240906,140400,2702661090,11750,11770,11770,11750,863
20240906,140300,2692503640,11780,11770,11800,11770,774
20240906,140200,2683387130,11780,11780,11780,11780,190
20240906,140100,2681148930,11800,11800,11800,11800,50
20240906,140000,2680558930,11800,11800,11800,11800,6
20240906,135900,2680488130,11800,11800,11800,11800,110
20240906,135800,2679190130,11800,11790,11800,11790,20
20240906,135700,2678954320,11790,11790,11800,11770,120
20240906,135600,2677541750,11770,11800,11800,11770,64
20240906,135500,2676787240,11800,11800,11800,11800,3
20240906,135400,2676751840,11800,11800,11800,11800,125
20240906,135300,2675276840,11800,11800,11800,11800,40
20240906,135200,2674804840,11800,11790,11800,11790,66
20240906,135100,2674026690,11780,11800,11800,11780,97
20240906,135000,2672883230,11800,11800,11800,11800,100
20240906,134900,2671703230,11800,11800,11800,11790,143
20240906,134800,2670016320,11800,11790,11800,11790,1018
20240906,134700,2658009360,11780,11790,11790,11780,43
20240906,134600,2657502800,11780,11770,11780,11770,1371
20240906,134500,2641356340,11770,11770,11770,11760,230
20240906,134400,2638649260,11770,11770,11770,11770,51
20240906,134300,2638048990,11770,11730,11770,11730,1467
20240906,134200,2620834190,11760,11750,11760,11750,46
20240906,134100,2620293670,11760,11750,11760,11750,2
20240906,134000,2620270160,11760,11740,11760,11720,443
20240906,133900,2615073950,11740,11750,11750,11740,16
20240906,133800,2614885960,11760,11750,11770,11750,277
20240906,133700,2611629750,11750,11750,11750,11750,341
20240906,133600,2607623000,11750,11730,11750,11730,4
20240906,133500,2607576040,11730,11750,11750,11730,3
20240906,133400,2607540810,11760,11750,11760,11730,16
20240906,133300,2607353050,11760,11760,11760,11760,1
20240906,133200,2607341290,11740,11740,11740,11730,572
20240906,133100,2600630940,11740,11740,11740,11740,100
20240906,133000,2599456940,11740,11740,11760,11740,62
20240906,132900,2598729020,11740,11750,11750,11740,1174
20240906,132800,2584944270,11760,11770,11770,11760,157
20240906,132700,2583097450,11760,11770,11770,11760,41
20240906,132600,2582615280,11770,11770,11770,11770,39
20240906,132500,2582156250,11770,11770,11770,11760,81
20240906,132400,2581203380,11770,11770,11770,11750,1069
20240906,132300,2568638090,11780,11770,11780,11770,372
20240906,132200,2564258100,11780,11780,11780,11780,0
20240906,132100,2564258100,11780,11780,11780,11780,45
20240906,132000,2563728000,11770,11750,11770,11750,916
20240906,131900,2552960600,11750,11750,11750,11750,105
20240906,131800,2551726850,11750,11750,11750,11750,89
20240906,131700,2550681100,11750,11740,11750,11740,103
20240906,131600,2549471860,11740,11740,11740,11740,0
20240906,131500,2549471860,11740,11740,11740,11740,131
20240906,131400,2547933920,11750,11730,11750,11730,39
20240906,131300,2547476030,11750,11750,11750,11750,851
20240906,131200,2537476780,11750,11750,11750,11750,57
20240906,131100,2536807030,11730,11750,11760,11730,337
20240906,131000,2532846290,11740,11740,11750,11730,365
20240906,130900,2528563220,11740,11740,11740,11740,1
20240906,130800,2528551480,11750,11710,11750,11710,399
20240906,130700,2523865860,11730,11730,11760,11720,1687
20240906,130600,2504089920,11730,11750,11760,11730,42
20240906,130500,2503597210,11760,11730,11760,11730,101
20240906,130400,2502412450,11730,11740,11740,11730,605
20240906,130300,2495314800,11730,11730,11730,11730,220
20240906,130200,2492734200,11730,11780,11780,11730,27
20240906,130100,2492416940,11780,11780,11780,11780,161
20240906,130000,2490520360,11730,11780,11780,11730,2104
20240906,125900,2465811430,11750,11760,11760,11750,52
20240906,125800,2465200290,11780,11780,11800,11750,640
20240906,125700,2457668450,11780,11780,11780,11780,182
20240906,125600,2455524490,11780,11780,11780,11780,11
20240906,125500,2455394910,11780,11780,11780,11780,5
20240906,125400,2455336010,11790,11790,11790,11790,65
20240906,125300,2454569660,11790,11800,11800,11790,95
20240906,125200,2453448760,11800,11800,11800,11790,1060
20240906,125100,2440941400,11800,11780,11800,11780,4399
20240906,125000,2389068800,11790,11760,11790,11740,241
20240906,124900,2386237050,11760,11790,11790,11760,5861
20240906,124800,2317194670,11780,11780,11790,11780,702
20240906,124700,2308924310,11780,11780,11780,11780,263
20240906,124600,2305826170,11780,11760,11780,11760,111
20240906,124500,2304518950,11770,11780,11780,11770,143
20240906,124400,2302834440,11780,11780,11790,11780,450
20240906,124300,2297533420,11790,11780,11790,11780,485
20240906,124200,2291819820,11780,11770,11780,11770,580
20240906,124100,2284992090,11770,11770,11770,11770,2
20240906,124000,2284968550,11770,11750,11770,11750,107
20240906,123900,2283711280,11750,11750,11750,11730,107
20240906,123800,2282454080,11750,11750,11750,11750,1
20240906,123700,2282442330,11750,11750,11750,11750,10
20240906,123600,2282324830,11750,11760,11760,11750,666
20240906,123500,2274497670,11760,11730,11760,11730,184
20240906,123400,2272335480,11760,11750,11760,11750,190
20240906,123300,2270102970,11750,11750,11760,11750,59
20240906,123200,2269409400,11750,11760,11760,11750,351
20240906,123100,2265284640,11770,11770,11770,11770,6
20240906,123000,2265214020,11770,11770,11770,11760,279
20240906,122900,2261932660,11760,11780,11780,11760,130
20240906,122800,2260402640,11780,11770,11780,11770,119
20240906,122700,2259000870,11760,11760,11760,11760,131
20240906,122600,2257460310,11760,11750,11760,11750,12
20240906,122500,2257319220,11750,11750,11760,11750,210
20240906,122400,2254851590,11750,11750,11750,11750,1
20240906,122300,2254839840,11750,11750,11750,11750,192
20240906,122200,2252583840,11760,11790,11790,11760,586
20240906,122100,2245691780,11780,11790,11790,11780,50
20240906,122000,2245102600,11790,11780,11790,11760,406
20240906,121900,2240323150,11790,11780,11790,11780,20
20240906,121800,2240087380,11770,11770,11770,11770,1
20240906,121700,2240075610,11790,11800,11800,11790,34
20240906,121600,2239674640,11800,11800,11800,11800,1
20240906,121500,2239662840,11760,11760,11760,11760,1
20240906,121400,2239651080,11760,11770,11770,11760,688
20240906,121300,2231560080,11770,11790,11790,11770,393
20240906,121200,2226932550,11770,11770,11770,11770,80
20240906,121100,2225990950,11770,11800,11800,11770,738
20240906,121000,2217291790,11810,11800,11810,11800,1275
20240906,120900,2202246540,11790,11800,11800,11790,46
20240906,120800,2201704190,11790,11780,11790,11780,856
20240906,120700,2191618100,11780,11780,11780,11770,401
20240906,120600,2186894950,11780,11760,11780,11760,1143
20240906,120500,2173447560,11750,11740,11750,11710,2301
20240906,120400,2146497850,11710,11740,11740,11710,903
20240906,120300,2135913870,11730,11730,11730,11720,153
20240906,120200,2134119280,11730,11720,11730,11720,24
20240906,120100,2133837900,11720,11720,11720,11710,198
20240906,120000,2131517360,11720,11720,11720,11720,5
20240906,115900,2131458760,11720,11720,11720,11720,1712
20240906,115800,2111394120,11710,11720,11720,11710,99
20240906,115700,2110233860,11720,11720,11720,11720,36
20240906,115600,2109811940,11720,11720,11720,11720,59
20240906,115500,2109120460,11720,11720,11720,11720,90
20240906,115400,2108065660,11700,11710,11710,11700,261
20240906,115300,2105010350,11710,11720,11720,11710,125
20240906,115200,2103546390,11710,11720,11720,11710,158
20240906,115100,2101696020,11730,11710,11740,11710,191
20240906,115000,2099454300,11700,11720,11720,11700,749
20240906,114900,2090683680,11720,11740,11740,11720,4331
20240906,114800,2039850860,11750,11750,11750,11740,51
20240906,114700,2039251800,11750,11770,11770,11750,875
20240906,114600,2028969560,11760,11760,11760,11760,500
20240906,114500,2023089560,11770,11780,11780,11770,11
20240906,114400,2022960080,11770,11770,11770,11770,100
20240906,114300,2021783080,11770,11780,11780,11770,183
20240906,114200,2019627980,11780,11780,11780,11780,102
20240906,114100,2018426420,11790,11800,11800,11750,95
20240906,114000,2017308750,11800,11800,11800,11800,1
20240906,113900,2017296950,11800,11800,11800,11800,12
20240906,113800,2017155350,11800,11790,11800,11790,1695
20240906,113700,1997155860,11800,11800,11800,11800,0
20240906,113600,1997155860,11800,11750,11800,11750,1051
20240906,113500,1984777030,11750,11750,11750,11750,11
20240906,113400,1984647780,11750,11760,11760,11740,1877
20240906,113300,1962594530,11750,11770,11770,11750,200
20240906,113200,1960242450,11770,11770,11770,11770,53
20240906,113100,1959618640,11780,11780,11780,11780,37
20240906,113000,1959182780,11780,11780,11780,11780,181
20240906,112900,1957050600,11750,11750,11750,11750,103
20240906,112800,1955840350,11750,11790,11790,11750,155
20240906,112700,1954013090,11790,11780,11790,11780,98
20240906,112600,1952857990,11780,11750,11800,11750,221
20240906,112500,1950254780,11750,11750,11750,11750,12
20240906,112400,1950113780,11750,11780,11780,11750,195
20240906,112300,1947819720,11780,11800,11800,11780,77
20240906,112200,1946911920,11800,11800,11800,11800,13
20240906,112100,1946758520,11790,11790,11790,11790,476
20240906,112000,1941146480,11790,11800,11800,11790,316
20240906,111900,1937418870,11800,11780,11800,11780,458
20240906,111800,1932020380,11770,11770,11770,11770,1183
20240906,111700,1918096470,11770,11750,11770,11750,121
20240906,111600,1916673310,11750,11760,11770,11740,655
20240906,111500,1908966250,11760,11740,11760,11740,183
20240906,111400,1906815870,11740,11750,11760,11740,455
20240906,111300,1901472920,11770,11760,11770,11750,107
20240906,111200,1900215590,11780,11790,11790,11780,34
20240906,111100,1899815050,11780,11790,11800,11780,1761
20240906,111000,1879055930,11790,11800,11800,11790,743
20240906,110900,1870290310,11790,11810,11810,11790,345
20240906,110800,1866222740,11800,11810,11810,11800,3418
20240906,110700,1825888330,11830,11820,11830,11820,183
20240906,110600,1823724270,11830,11800,11830,11800,1407
20240906,110500,1807107770,11800,11790,11800,11790,816
20240906,110400,1797479980,11790,11790,11790,11790,146
20240906,110300,1795758640,11790,11710,11790,11710,2374
20240906,110200,1767814460,11730,11730,11730,11730,8
20240906,110100,1767720620,11730,11730,11730,11710,75
20240906,110000,1766842090,11730,11730,11730,11730,270
20240906,105900,1763674990,11730,11750,11750,11730,136
20240906,105800,1762077990,11750,11750,11750,11750,30
20240906,105700,1761725490,11750,11750,11750,11750,13
20240906,105600,1761572740,11750,11750,11750,11750,50
20240906,105500,1760985240,11750,11760,11780,11750,135
20240906,105400,1759397270,11780,11780,11790,11780,132
20240906,105300,1757842300,11790,11780,11790,11780,174
20240906,105200,1755792480,11780,11760,11780,11760,35
20240906,105100,1755380860,11760,11780,11780,11760,109
20240906,105000,1754096860,11780,11760,11790,11760,1101
20240906,104900,1741131150,11750,11740,11750,11740,209
20240906,104800,1738676500,11740,11740,11740,11740,6
20240906,104700,1738606060,11750,11670,11750,11670,55
20240906,104600,1737963540,11660,11750,11750,11660,1872
20240906,104500,1716012290,11750,11750,11760,11750,213
20240906,104400,1713509460,11750,11740,11750,11740,351
20240906,104300,1709385570,11740,11740,11750,11730,1091
20240906,104200,1696578150,11740,11730,11740,11720,557
20240906,104100,1690042020,11730,11700,11730,11700,493
20240906,104000,1684264020,11700,11670,11700,11670,304
20240906,103900,1680712710,11690,11690,11690,11690,557
20240906,103800,1674201380,11670,11700,11700,11670,25
20240906,103700,1673909120,11680,11650,11680,11640,1274
20240906,103600,1659045960,11650,11670,11670,11650,1913
20240906,103500,1636749110,11670,11660,11670,11640,796
20240906,103400,1627474490,11660,11660,11680,11660,23
20240906,103300,1627206230,11660,11670,11680,11660,287
20240906,103200,1623855350,11670,11680,11680,11670,103
20240906,103100,1622653320,11680,11680,11700,11680,127
20240906,103000,1621169860,11680,11730,11730,11680,741
20240906,102900,1612504450,11730,11710,11730,11710,292
20240906,102800,1609084090,11730,11730,11730,11730,20
20240906,102700,1608849490,11730,11730,11730,11730,314
20240906,102600,1605166270,11730,11730,11730,11730,167
20240906,102500,1603207360,11730,11720,11730,11710,207
20240906,102400,1600782350,11730,11740,11740,11730,230
20240906,102300,1598083850,11740,11700,11740,11700,1061
20240906,102200,1585655300,11700,11700,11710,11690,1180
20240906,102100,1571847770,11730,11680,11740,11640,1339
20240906,102000,1556170840,11690,11690,11690,11690,211
20240906,101900,1553704250,11630,11680,11690,11630,1245
20240906,101800,1539183600,11680,11670,11680,11670,1256
20240906,101700,1524524070,11670,11640,11680,11620,1390
20240906,101600,1508353680,11690,11700,11700,11640,366
20240906,101500,1504084980,11700,11700,11700,11640,1048
20240906,101400,1491836750,11700,11690,11700,11690,1130
20240906,101300,1478622360,11690,11630,11690,11620,1372
20240906,101200,1462649000,11620,11650,11650,11620,2936
20240906,101100,1428482400,11650,11650,11680,11630,5207
20240906,101000,1367827830,11650,11660,11680,11640,3066
20240906,100900,1332075410,11670,11650,11690,11650,1876
20240906,100800,1310181970,11680,11650,11700,11650,1473
20240906,100700,1293014230,11660,11690,11720,11650,6306
20240906,100600,1219463960,11680,11730,11740,11680,848
20240906,100500,1209529220,11730,11720,11730,11710,475
20240906,100400,1203962050,11720,11700,11720,11700,325
20240906,100300,1200156030,11680,11700,11710,11680,1813
20240906,100200,1178946750,11700,11700,11710,11700,773
20240906,100100,1169902550,11710,11770,11770,11710,429
20240906,100000,1164878210,11770,11770,11770,11730,453
20240906,095900,1159546440,11770,11770,11770,11700,1530
20240906,095800,1141590570,11770,11770,11770,11760,1309
20240906,095700,1126194640,11770,11760,11790,11760,190
20240906,095600,1123957070,11770,11770,11770,11760,171
20240906,095500,1121944500,11760,11800,11800,11760,376
20240906,095400,1117514810,11800,11790,11800,11790,192
20240906,095300,1115250610,11790,11780,11790,11760,188
20240906,095200,1113035670,11790,11760,11800,11760,1617
20240906,095100,1093998410,11760,11780,11800,11760,728
20240906,095000,1085427210,11770,11680,11770,11680,4588
20240906,094900,1031592480,11610,11740,11740,11610,5480
20240906,094800,967475070,11740,11770,11770,11740,1145
20240906,094700,954023050,11770,11770,11770,11750,836
20240906,094600,944195230,11770,11800,11800,11770,35
20240906,094500,943782530,11800,11780,11830,11750,1538
20240906,094400,925667620,11780,11780,11840,11780,421
20240906,094300,920705860,11780,11850,11850,11780,320
20240906,094200,916936190,11840,11840,11840,11780,207
20240906,094100,914486770,11810,11810,11850,11780,2546
20240906,094000,884433350,11810,11850,11850,11790,467
20240906,093900,878927050,11800,11850,11870,11800,687
20240906,093800,870794920,11850,11780,11880,11780,1483
20240906,093700,853272290,11810,11800,11830,11780,11201
20240906,093600,721184900,11800,11820,11820,11800,1902
20240906,093500,698731180,11820,11900,11900,11820,817
20240906,093400,689073780,11830,11870,11910,11830,2744
20240906,093300,656552970,11870,11920,11920,11870,206
20240906,093200,654099810,11910,11920,11920,11910,743
20240906,093100,645250500,11910,11940,11940,11910,497
20240906,093000,639329180,11940,11850,11940,11850,513
20240906,092900,633224230,11890,11890,11920,11850,1904
20240906,092800,610625150,11890,11900,11900,11860,2476
20240906,092700,581195330,11890,11970,11970,11880,5187
20240906,092600,519507290,11920,11990,11990,11920,963
20240906,092500,508024410,11990,11920,11990,11880,4285
20240906,092400,456946850,11930,11920,11930,11920,134
20240906,092300,455348670,11920,11920,11930,11920,1095
20240906,092200,442296190,11920,11920,11930,11920,132
20240906,092100,440722740,11920,11920,11930,11920,1582
20240906,092000,421855800,11920,11910,11950,11910,1863
20240906,091900,399653370,11910,11910,11940,11910,1774
20240906,091800,378520460,11910,11980,11980,11910,2694
20240906,091700,346333860,11980,12040,12040,11980,4149
20240906,091600,296563000,12050,12020,12080,12000,2797
20240906,091500,262966830,12080,12030,12090,12020,1164
20240906,091400,248911960,12010,12070,12070,12010,1488
20240906,091300,230999610,12070,12080,12080,12050,104
20240906,091200,229745260,12090,12100,12100,12090,116
20240906,091100,228342320,12110,12060,12120,12060,2821
20240906,091000,194224350,12060,12040,12070,12030,1246
20240906,090900,179223530,12050,12090,12090,12050,143
20240906,090800,177499450,12090,12080,12090,12080,543
20240906,090700,170938960,12090,12130,12130,12090,2432
20240906,090600,141486660,12120,12110,12120,12100,840
20240906,090500,131307530,12110,12100,12110,12080,517
20240906,090400,125056590,12100,12120,12120,12100,496
20240906,090300,119050700,12130,12030,12140,12030,620
20240906,090200,111549360,12020,12080,12080,12020,299
20240906,090100,107943390,12080,12110,12130,12080,1876
20240906,090000,85242170,12110,12100,12120,12090,7023