KissMeData/082740/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,195100,3659378730,12170,12170,12170,12170,4007
20240909,195000,3659378730,12170,12170,12170,12170,0
20240909,194900,3659378730,12170,12170,12170,12170,0
20240909,194800,3659378730,12170,12170,12170,12170,0
20240909,194700,3659378730,12170,12170,12170,12170,0
20240909,194600,3659378730,12170,12170,12170,12170,0
20240909,194500,3659378730,12170,12170,12170,12170,0
20240909,194400,3659378730,12170,12170,12170,12170,0
20240909,194300,3659378730,12170,12170,12170,12170,0
20240909,194200,3659378730,12170,12170,12170,12170,0
20240909,194100,3659378730,12170,12170,12170,12170,0
20240909,194000,3659378730,12170,12170,12170,12170,0
20240909,193900,3659378730,12170,12170,12170,12170,0
20240909,193800,3659378730,12170,12170,12170,12170,0
20240909,193700,3659378730,12170,12170,12170,12170,0
20240909,193600,3659378730,12170,12170,12170,12170,0
20240909,193500,3659378730,12170,12170,12170,12170,0
20240909,193400,3659378730,12170,12170,12170,12170,0
20240909,193300,3659378730,12170,12170,12170,12170,0
20240909,193200,3659378730,12170,12170,12170,12170,0
20240909,193100,3659378730,12170,12170,12170,12170,0
20240909,193000,3659378730,12170,12170,12170,12170,0
20240909,192900,3659378730,12170,12170,12170,12170,0
20240909,192800,3659378730,12170,12170,12170,12170,0
20240909,192700,3659378730,12170,12170,12170,12170,0
20240909,192600,3659378730,12170,12170,12170,12170,0
20240909,192500,3659378730,12170,12170,12170,12170,0
20240909,192400,3659378730,12170,12170,12170,12170,0
20240909,192300,3659378730,12170,12170,12170,12170,0
20240909,192200,3659378730,12170,12170,12170,12170,0
20240909,192100,3659378730,12170,12170,12170,12170,4007
20240909,192000,3659378730,12170,12170,12170,12170,0
20240909,191900,3659378730,12170,12170,12170,12170,0
20240909,191800,3659378730,12170,12170,12170,12170,0
20240909,191700,3659378730,12170,12170,12170,12170,0
20240909,191600,3659378730,12170,12170,12170,12170,0
20240909,191500,3659378730,12170,12170,12170,12170,0
20240909,191400,3659378730,12170,12170,12170,12170,0
20240909,191300,3659378730,12170,12170,12170,12170,0
20240909,191200,3659378730,12170,12170,12170,12170,0
20240909,191100,3659378730,12170,12170,12170,12170,0
20240909,191000,3659378730,12170,12170,12170,12170,0
20240909,190900,3659378730,12170,12170,12170,12170,0
20240909,190800,3659378730,12170,12170,12170,12170,0
20240909,190700,3659378730,12170,12170,12170,12170,0
20240909,190600,3659378730,12170,12170,12170,12170,0
20240909,190500,3659378730,12170,12170,12170,12170,0
20240909,190400,3659378730,12170,12170,12170,12170,0
20240909,190300,3659378730,12170,12170,12170,12170,0
20240909,190200,3659378730,12170,12170,12170,12170,0
20240909,190100,3659378730,12170,12170,12170,12170,0
20240909,190000,3659378730,12170,12170,12170,12170,0
20240909,185900,3659378730,12170,12170,12170,12170,0
20240909,185800,3659378730,12170,12170,12170,12170,0
20240909,185700,3659378730,12170,12170,12170,12170,0
20240909,185600,3659378730,12170,12170,12170,12170,0
20240909,185500,3659378730,12170,12170,12170,12170,0
20240909,185400,3659378730,12170,12170,12170,12170,0
20240909,185300,3659378730,12170,12170,12170,12170,0
20240909,185200,3659378730,12170,12170,12170,12170,0
20240909,185100,3659378730,12170,12170,12170,12170,4007
20240909,185000,3659378730,12170,12170,12170,12170,0
20240909,184900,3659378730,12170,12170,12170,12170,0
20240909,184800,3659378730,12170,12170,12170,12170,0
20240909,184700,3659378730,12170,12170,12170,12170,0
20240909,184600,3659378730,12170,12170,12170,12170,0
20240909,184500,3659378730,12170,12170,12170,12170,0
20240909,184400,3659378730,12170,12170,12170,12170,0
20240909,184300,3659378730,12170,12170,12170,12170,0
20240909,184200,3659378730,12170,12170,12170,12170,0
20240909,184100,3659378730,12170,12170,12170,12170,0
20240909,184000,3659378730,12170,12170,12170,12170,0
20240909,183900,3659378730,12170,12170,12170,12170,0
20240909,183800,3659378730,12170,12170,12170,12170,0
20240909,183700,3659378730,12170,12170,12170,12170,0
20240909,183600,3659378730,12170,12170,12170,12170,0
20240909,183500,3659378730,12170,12170,12170,12170,0
20240909,183400,3659378730,12170,12170,12170,12170,0
20240909,183300,3659378730,12170,12170,12170,12170,0
20240909,183200,3659378730,12170,12170,12170,12170,0
20240909,183100,3659378730,12170,12170,12170,12170,0
20240909,183000,3659378730,12170,12170,12170,12170,0
20240909,182900,3659378730,12170,12170,12170,12170,0
20240909,182800,3659378730,12170,12170,12170,12170,0
20240909,182700,3659378730,12170,12170,12170,12170,0
20240909,182600,3659378730,12170,12170,12170,12170,0
20240909,182500,3659378730,12170,12170,12170,12170,0
20240909,182400,3659378730,12170,12170,12170,12170,0
20240909,182300,3659378730,12170,12170,12170,12170,0
20240909,182200,3659378730,12170,12170,12170,12170,0
20240909,182100,3659378730,12170,12170,12170,12170,4007
20240909,182000,3659378730,12170,12170,12170,12170,0
20240909,181900,3659378730,12170,12170,12170,12170,0
20240909,181800,3659378730,12170,12170,12170,12170,0
20240909,181700,3659378730,12170,12170,12170,12170,0
20240909,181600,3659378730,12170,12170,12170,12170,0
20240909,181500,3659378730,12170,12170,12170,12170,0
20240909,181400,3659378730,12170,12170,12170,12170,0
20240909,181300,3659378730,12170,12170,12170,12170,0
20240909,181200,3659378730,12170,12170,12170,12170,0
20240909,181100,3659378730,12170,12170,12170,12170,0
20240909,181000,3659378730,12170,12170,12170,12170,0
20240909,180900,3659378730,12170,12170,12170,12170,0
20240909,180800,3659378730,12170,12170,12170,12170,0
20240909,180700,3659378730,12170,12170,12170,12170,0
20240909,180600,3659378730,12170,12170,12170,12170,0
20240909,180500,3659378730,12170,12170,12170,12170,0
20240909,180400,3659378730,12170,12170,12170,12170,0
20240909,180300,3659378730,12170,12170,12170,12170,0
20240909,180200,3659378730,12170,12170,12170,12170,0
20240909,180100,3659378730,12170,12170,12170,12170,0
20240909,180000,3659378730,12170,12170,12170,12170,0
20240909,175900,3659378730,12170,12170,12170,12170,0
20240909,175800,3659378730,12170,12170,12170,12170,0
20240909,175700,3659378730,12170,12170,12170,12170,0
20240909,175600,3659378730,12170,12170,12170,12170,0
20240909,175500,3659378730,12170,12170,12170,12170,0
20240909,175400,3659378730,12170,12170,12170,12170,0
20240909,175300,3659378730,12170,12170,12170,12170,0
20240909,175200,3659378730,12170,12170,12170,12170,0
20240909,175100,3659378730,12170,12170,12170,12170,4007
20240909,175000,3659378730,12170,12170,12170,12170,0
20240909,174900,3659378730,12170,12170,12170,12170,0
20240909,174800,3659378730,12170,12170,12170,12170,0
20240909,174700,3659378730,12170,12170,12170,12170,0
20240909,174600,3659378730,12170,12170,12170,12170,0
20240909,174500,3659378730,12170,12170,12170,12170,0
20240909,174400,3659378730,12170,12170,12170,12170,0
20240909,174300,3659378730,12170,12170,12170,12170,0
20240909,174200,3659378730,12170,12170,12170,12170,0
20240909,174100,3659378730,12170,12170,12170,12170,0
20240909,174000,3659378730,12170,12170,12170,12170,0
20240909,173900,3659378730,12170,12170,12170,12170,0
20240909,173800,3659378730,12170,12170,12170,12170,0
20240909,173700,3659378730,12170,12170,12170,12170,0
20240909,173600,3659378730,12170,12170,12170,12170,0
20240909,173500,3659378730,12170,12170,12170,12170,0
20240909,173400,3659378730,12170,12170,12170,12170,0
20240909,173300,3659378730,12170,12170,12170,12170,0
20240909,173200,3659378730,12170,12170,12170,12170,0
20240909,173100,3659378730,12170,12170,12170,12170,0
20240909,173000,3659378730,12170,12170,12170,12170,0
20240909,172900,3659378730,12170,12170,12170,12170,0
20240909,172800,3659378730,12170,12170,12170,12170,0
20240909,172700,3659378730,12170,12170,12170,12170,0
20240909,172600,3659378730,12170,12170,12170,12170,0
20240909,172500,3659378730,12170,12170,12170,12170,0
20240909,172400,3659378730,12170,12170,12170,12170,0
20240909,172300,3659378730,12170,12170,12170,12170,0
20240909,172200,3659378730,12170,12170,12170,12170,0
20240909,172100,3659378730,12170,12170,12170,12170,4007
20240909,172000,3659378730,12170,12170,12170,12170,0
20240909,171900,3659378730,12170,12170,12170,12170,0
20240909,171800,3659378730,12170,12170,12170,12170,0
20240909,171700,3659378730,12170,12170,12170,12170,0
20240909,171600,3659378730,12170,12170,12170,12170,0
20240909,171500,3659378730,12170,12170,12170,12170,0
20240909,171400,3659378730,12170,12170,12170,12170,0
20240909,171300,3659378730,12170,12170,12170,12170,0
20240909,171200,3659378730,12170,12170,12170,12170,0
20240909,171100,3659378730,12170,12170,12170,12170,0
20240909,171000,3659378730,12170,12170,12170,12170,0
20240909,170900,3659378730,12170,12170,12170,12170,0
20240909,170800,3659378730,12170,12170,12170,12170,0
20240909,170700,3659378730,12170,12170,12170,12170,0
20240909,170600,3659378730,12170,12170,12170,12170,0
20240909,170500,3659378730,12170,12170,12170,12170,0
20240909,170400,3659378730,12170,12170,12170,12170,0
20240909,170300,3659378730,12170,12170,12170,12170,0
20240909,170200,3659378730,12170,12170,12170,12170,0
20240909,170100,3659378730,12170,12170,12170,12170,0
20240909,170000,3659378730,12170,12170,12170,12170,0
20240909,165900,3659378730,12170,12170,12170,12170,0
20240909,165800,3659378730,12170,12170,12170,12170,0
20240909,165700,3659378730,12170,12170,12170,12170,0
20240909,165600,3659378730,12170,12170,12170,12170,0
20240909,165500,3659378730,12170,12170,12170,12170,0
20240909,165400,3659378730,12170,12170,12170,12170,0
20240909,165300,3659378730,12170,12170,12170,12170,0
20240909,165200,3659378730,12170,12170,12170,12170,0
20240909,165100,3659378730,12170,12170,12170,12170,4007
20240909,165000,3659378730,12170,12170,12170,12170,0
20240909,164900,3659378730,12170,12170,12170,12170,0
20240909,164800,3659378730,12170,12170,12170,12170,0
20240909,164700,3659378730,12170,12170,12170,12170,0
20240909,164600,3659378730,12170,12170,12170,12170,0
20240909,164500,3659378730,12170,12170,12170,12170,0
20240909,164400,3659378730,12170,12170,12170,12170,0
20240909,164300,3659378730,12170,12170,12170,12170,0
20240909,164200,3659378730,12170,12170,12170,12170,0
20240909,164100,3659378730,12170,12170,12170,12170,0
20240909,164000,3659378730,12170,12170,12170,12170,0
20240909,163900,3659378730,12170,12170,12170,12170,0
20240909,163800,3659378730,12170,12170,12170,12170,0
20240909,163700,3659378730,12170,12170,12170,12170,0
20240909,163600,3659378730,12170,12170,12170,12170,0
20240909,163500,3659378730,12170,12170,12170,12170,0
20240909,163400,3659378730,12170,12170,12170,12170,0
20240909,163300,3659378730,12170,12170,12170,12170,0
20240909,163200,3659378730,12170,12170,12170,12170,0
20240909,163100,3659378730,12170,12170,12170,12170,0
20240909,163000,3659378730,12170,12170,12170,12170,0
20240909,162900,3659378730,12170,12170,12170,12170,0
20240909,162800,3659378730,12170,12170,12170,12170,0
20240909,162700,3659378730,12170,12170,12170,12170,0
20240909,162600,3659378730,12170,12170,12170,12170,0
20240909,162500,3659378730,12170,12170,12170,12170,0
20240909,162400,3659378730,12170,12170,12170,12170,0
20240909,162300,3659378730,12170,12170,12170,12170,0
20240909,162200,3659378730,12170,12170,12170,12170,0
20240909,162100,3659378730,12170,12170,12170,12170,4007
20240909,162000,3659378730,12170,12170,12170,12170,0
20240909,161900,3659378730,12170,12170,12170,12170,0
20240909,161800,3659378730,12170,12170,12170,12170,0
20240909,161700,3659378730,12170,12170,12170,12170,0
20240909,161600,3659378730,12170,12170,12170,12170,0
20240909,161500,3659378730,12170,12170,12170,12170,0
20240909,161400,3659378730,12170,12170,12170,12170,0
20240909,161300,3659378730,12170,12170,12170,12170,0
20240909,161200,3659378730,12170,12170,12170,12170,0
20240909,161100,3659378730,12170,12170,12170,12170,0
20240909,161000,3659378730,12170,12170,12170,12170,0
20240909,160900,3659378730,12170,12170,12170,12170,0
20240909,160800,3659378730,12170,12170,12170,12170,0
20240909,160700,3659378730,12170,12170,12170,12170,0
20240909,160600,3659378730,12170,12170,12170,12170,0
20240909,160500,3659378730,12170,12170,12170,12170,0
20240909,160400,3659378730,12170,12170,12170,12170,0
20240909,160300,3659378730,12170,12170,12170,12170,0
20240909,160200,3659378730,12170,12170,12170,12170,0
20240909,160100,3659378730,12170,12170,12170,12170,0
20240909,160000,3659378730,12170,12170,12170,12170,0
20240909,155900,3659378730,12170,12170,12170,12170,0
20240909,155800,3659378730,12170,12170,12170,12170,0
20240909,155700,3659378730,12170,12170,12170,12170,0
20240909,155600,3659378730,12170,12170,12170,12170,0
20240909,155500,3659378730,12170,12170,12170,12170,0
20240909,155400,3659378730,12170,12170,12170,12170,0
20240909,155300,3659378730,12170,12170,12170,12170,0
20240909,155200,3659378730,12170,12170,12170,12170,0
20240909,155100,3659378730,12170,12170,12170,12170,4007
20240909,155000,3659378730,12170,12170,12170,12170,0
20240909,154900,3659378730,12170,12170,12170,12170,0
20240909,154800,3659378730,12170,12170,12170,12170,0
20240909,154700,3659378730,12170,12170,12170,12170,0
20240909,154600,3659378730,12170,12170,12170,12170,0
20240909,154500,3659378730,12170,12170,12170,12170,0
20240909,154400,3659378730,12170,12170,12170,12170,0
20240909,154300,3659378730,12170,12170,12170,12170,0
20240909,154200,3659378730,12170,12170,12170,12170,0
20240909,154100,3659378730,12170,12170,12170,12170,0
20240909,154000,3659378730,12170,12170,12170,12170,0
20240909,153900,3659378730,12170,12170,12170,12170,0
20240909,153800,3659378730,12170,12170,12170,12170,0
20240909,153700,3659378730,12170,12170,12170,12170,0
20240909,153600,3659378730,12170,12170,12170,12170,0
20240909,153500,3659378730,12170,12170,12170,12170,0
20240909,153400,3659378730,12170,12170,12170,12170,0
20240909,153300,3659378730,12170,12170,12170,12170,0
20240909,153200,3659378730,12170,12170,12170,12170,0
20240909,153100,3659378730,12170,12170,12170,12170,0
20240909,153000,3659378730,12170,12170,12170,12170,4007
20240909,152900,3610613540,12110,12110,12110,12110,0
20240909,152800,3610613540,12110,12110,12110,12110,0
20240909,152700,3610613540,12110,12110,12110,12110,0
20240909,152600,3610613540,12110,12110,12110,12110,0
20240909,152500,3610613540,12110,12110,12110,12110,0
20240909,152400,3610613540,12110,12110,12110,12110,0
20240909,152300,3610613540,12110,12110,12110,12110,0
20240909,152200,3610613540,12110,12110,12110,12110,0
20240909,152100,3610613540,12110,12110,12110,12110,0
20240909,152000,3610613540,12110,12110,12110,12110,0
20240909,151900,3610613540,12110,12120,12120,12100,727
20240909,151800,3601811190,12110,12120,12120,12110,774
20240909,151700,3592437250,12120,12130,12140,12110,969
20240909,151600,3580685880,12130,12140,12140,12130,296
20240909,151500,3577094640,12130,12150,12150,12120,383
20240909,151400,3572448680,12130,12150,12150,12130,2331
20240909,151300,3544170370,12150,12150,12150,12130,1227
20240909,151200,3529274150,12150,12150,12150,12140,1162
20240909,151100,3515156890,12150,12130,12150,12130,1726
20240909,151000,3494200310,12130,12100,12130,12100,3523
20240909,150900,3451500110,12110,12100,12110,12090,785
20240909,150800,3441999370,12090,12100,12100,12090,928
20240909,150700,3430776600,12100,12100,12100,12100,239
20240909,150600,3427884700,12100,12090,12100,12080,1892
20240909,150500,3404998630,12080,12080,12090,12080,1145
20240909,150400,3391162300,12090,12090,12090,12080,248
20240909,150300,3388164410,12090,12090,12100,12090,315
20240909,150200,3384355160,12080,12100,12100,12080,632
20240909,150100,3376713780,12100,12090,12100,12090,398
20240909,150000,3371897990,12100,12090,12100,12090,524
20240909,145900,3365561950,12090,12060,12110,12060,4619
20240909,145800,3309733670,12060,12050,12060,12040,272
20240909,145700,3306455380,12050,12050,12050,12040,273
20240909,145600,3303165790,12050,12040,12050,12040,585
20240909,145500,3296119540,12050,12050,12050,12040,1043
20240909,145400,3283552040,12050,12050,12050,12040,369
20240909,145300,3279105920,12040,12050,12050,12040,55
20240909,145200,3278443580,12050,12040,12050,12040,123
20240909,145100,3276961530,12050,12030,12050,12020,700
20240909,145000,3268539520,12020,12010,12020,12010,1163
20240909,144900,3254560760,12020,12020,12030,12020,730
20240909,144800,3245784940,12020,12020,12020,12020,93
20240909,144700,3244667080,12020,12010,12020,12010,752
20240909,144600,3235629940,12010,12020,12020,12010,394
20240909,144500,3230897980,12020,12010,12020,12010,683
20240909,144400,3222694640,12010,12010,12020,12000,982
20240909,144300,3210898880,12010,12000,12010,11990,1431
20240909,144200,3193729330,12000,12020,12020,12000,1069
20240909,144100,3180893670,12020,12010,12020,12010,94
20240909,144000,3179763850,12020,12010,12020,12010,664
20240909,143900,3171787570,12010,12000,12010,12000,1123
20240909,143800,3158304300,12000,12000,12000,12000,465
20240909,143700,3152724300,11990,12000,12000,11990,815
20240909,143600,3142949300,12000,12000,12000,12000,783
20240909,143500,3133553300,11990,12000,12000,11990,3971
20240909,143400,3085904380,12000,12000,12000,12000,507
20240909,143300,3079820380,12000,11990,12000,11980,1106
20240909,143200,3066558400,12000,12000,12000,11990,116
20240909,143100,3065166880,12000,12000,12000,11990,2237
20240909,143000,3038326040,12000,12000,12000,12000,263
20240909,142900,3035170040,12000,11990,12000,11990,356
20240909,142800,3030900780,12000,12000,12000,11990,3732
20240909,142700,2986121260,12010,12030,12030,12010,2476
20240909,142600,2956376590,12020,12010,12020,12010,4129
20240909,142500,2906787100,12000,12010,12010,12000,100
20240909,142400,2905586580,12010,12010,12020,12000,3552
20240909,142300,2862926660,12010,12020,12020,12000,988
20240909,142200,2851060180,12020,12010,12020,12010,3
20240909,142100,2851024130,12010,12020,12030,12010,1041
20240909,142000,2838513780,12020,12020,12020,12010,320
20240909,141900,2834668990,12020,12020,12020,12020,183
20240909,141800,2832469330,12010,12020,12020,12010,305
20240909,141700,2828803590,12020,12010,12020,12010,122
20240909,141600,2827337220,12020,12020,12020,12020,65
20240909,141500,2826555920,12020,12010,12020,12010,103
20240909,141400,2825317870,12020,12020,12020,12010,79
20240909,141300,2824368460,12010,12030,12030,12010,1023
20240909,141200,2812076000,12030,12020,12030,12020,87
20240909,141100,2811029560,12030,12030,12030,12030,144
20240909,141000,2809297240,12020,12020,12020,12020,353
20240909,140900,2805054180,12020,12020,12020,12010,147
20240909,140800,2803287300,12020,12020,12020,12010,38
20240909,140700,2802830800,12020,12010,12020,12010,52
20240909,140600,2802206270,12010,12000,12010,12000,128
20240909,140500,2800669470,12000,12000,12010,12000,792
20240909,140400,2791161120,12000,12020,12020,12000,1066
20240909,140300,2778367990,12010,12020,12030,12010,758
20240909,140200,2769257740,12030,12030,12030,12020,454
20240909,140100,2763796130,12040,12040,12040,12040,14
20240909,140000,2763627570,12040,12050,12050,12040,498
20240909,135900,2757628420,12060,12060,12060,12060,5
20240909,135800,2757568120,12060,12060,12070,12060,313
20240909,135700,2753793300,12060,12050,12060,12040,11265
20240909,135600,2617958870,12060,12050,12060,12050,149
20240909,135500,2616163410,12050,12060,12060,12050,1980
20240909,135400,2592287500,12060,12060,12070,12060,307
20240909,135300,2588583080,12060,12070,12080,12060,1422
20240909,135200,2571409840,12060,12040,12080,12040,4267
20240909,135100,2519948510,12050,12030,12050,12020,6365
20240909,135000,2443314570,12030,12030,12030,12020,641
20240909,134900,2435605900,12030,12030,12030,12010,99
20240909,134800,2434415780,12030,12010,12030,12000,3247
20240909,134700,2395390110,12010,12010,12010,12000,20
20240909,134600,2395149970,12010,12000,12010,12000,641
20240909,134500,2387457860,12000,12000,12000,11990,226
20240909,134400,2384747190,11990,11990,12000,11990,112
20240909,134300,2383404290,12000,12000,12000,11990,183
20240909,134200,2381210070,11990,11990,12000,11990,276
20240909,134100,2377898770,11990,12000,12000,11980,3949
20240909,134000,2330578100,11990,12000,12000,11990,303
20240909,133900,2326943210,11990,12000,12000,11990,56
20240909,133800,2326271280,12000,12000,12000,11990,178
20240909,133700,2324135930,11990,12000,12000,11990,741
20240909,133600,2315251320,11990,11980,11990,11980,1034
20240909,133500,2302853740,11980,11980,11980,11970,112
20240909,133400,2301512210,11980,11980,11980,11970,133
20240909,133300,2299919180,11980,11980,11990,11980,208
20240909,133200,2297427300,11980,11980,11980,11980,55
20240909,133100,2296768400,11970,11970,11990,11970,1755
20240909,133000,2275751450,11980,11960,11980,11960,45
20240909,132900,2275212810,11970,11940,11970,11940,157
20240909,132800,2273336080,11950,11940,11950,11930,41
20240909,132700,2272846510,11940,11930,11940,11930,368
20240909,132600,2268455600,11940,11930,11940,11930,1311
20240909,132500,2252802810,11940,11940,11940,11930,276
20240909,132400,2249508010,11930,11930,11930,11930,1
20240909,132300,2249496080,11940,11950,11950,11930,178
20240909,132200,2247370800,11930,11950,11950,11930,1174
20240909,132100,2233362080,11930,11960,11960,11930,1920
20240909,132000,2210427060,11960,11960,11960,11950,141
20240909,131900,2208742000,11950,11960,11960,11950,210
20240909,131800,2206232440,11960,11960,11960,11950,215
20240909,131700,2203661050,11970,11960,11970,11950,640
20240909,131600,2196008880,11960,11960,11980,11960,188
20240909,131500,2193758610,11960,11970,11980,11960,91
20240909,131400,2192669330,11970,11970,11990,11960,419
20240909,131300,2187655140,11970,11970,11980,11970,376
20240909,131200,2183154340,11990,11970,11990,11970,147
20240909,131100,2181391910,11970,11990,11990,11970,93
20240909,131000,2180277520,11990,11970,11990,11970,754
20240909,130900,2171245540,11970,11970,11970,11970,176
20240909,130800,2169138820,11970,11950,11970,11950,195
20240909,130700,2166804870,11970,11950,11970,11950,88
20240909,130600,2165751730,11940,11950,11950,11940,40
20240909,130500,2165273750,11940,11950,11950,11940,10
20240909,130400,2165154320,11930,11940,11950,11930,1650
20240909,130300,2145450370,11930,11940,11940,11930,558
20240909,130200,2138787860,11940,11930,11940,11930,16
20240909,130100,2138596940,11940,11940,11940,11940,18
20240909,130000,2138382020,11930,11930,11930,11920,44
20240909,125900,2137857160,11920,11920,11920,11920,1
20240909,125800,2137845240,11920,11920,11920,11920,263
20240909,125700,2134710280,11930,11920,11930,11920,28
20240909,125600,2134376490,11920,11930,11930,11920,502
20240909,125500,2128392560,11920,11920,11930,11920,53
20240909,125400,2127760360,11920,11930,11930,11920,53
20240909,125300,2127128170,11930,11930,11930,11920,1084
20240909,125200,2114196070,11930,11930,11940,11930,102
20240909,125100,2112978770,11930,11940,11940,11930,41
20240909,125000,2112489540,11930,11940,11940,11930,62
20240909,124900,2111749850,11940,11940,11940,11930,187
20240909,124800,2109518820,11940,11940,11940,11940,8
20240909,124700,2109423300,11930,11930,11930,11920,449
20240909,124600,2104066740,11930,11930,11930,11920,16
20240909,124500,2103875870,11920,11920,11920,11920,259
20240909,124400,2100788590,11920,11920,11920,11910,117
20240909,124300,2099393960,11930,11920,11930,11920,2456
20240909,124200,2070110000,11920,11910,11920,11900,1852
20240909,124100,2048068740,11910,11910,11910,11900,695
20240909,124000,2039792310,11910,11910,11910,11900,103
20240909,123900,2038565600,11910,11910,11910,11900,1006
20240909,123800,2026584740,11910,11920,11920,11910,242
20240909,123700,2023702430,11920,11910,11920,11910,39
20240909,123600,2023237870,11920,11920,11920,11920,20
20240909,123500,2022999470,11920,11920,11920,11910,63
20240909,123400,2022248520,11920,11920,11920,11910,426
20240909,123300,2017173390,11920,11920,11920,11910,158
20240909,123200,2015291200,11910,11930,11930,11910,1046
20240909,123100,2002822460,11920,11930,11930,11920,75
20240909,123000,2001927730,11930,11930,11930,11930,5
20240909,122900,2001868080,11920,11930,11930,11920,21
20240909,122800,2001617580,11930,11950,11950,11930,1283
20240909,122700,1986293160,11950,11950,11960,11950,340
20240909,122600,1982230130,11950,11960,11960,11950,19
20240909,122500,1982002940,11950,11960,11960,11950,4
20240909,122400,1981955110,11960,11960,11960,11950,6
20240909,122300,1981883360,11960,11960,11960,11960,67
20240909,122200,1981082040,11960,11970,11970,11960,884
20240909,122100,1970509360,11960,11970,11970,11960,508
20240909,122000,1964428900,11970,11970,11970,11970,309
20240909,121900,1960730170,11970,11980,11980,11970,42
20240909,121800,1960227290,11980,11970,11980,11970,10
20240909,121700,1960107500,11980,11990,11990,11980,3728
20240909,121600,1915415450,11990,12000,12000,11990,14
20240909,121500,1915247500,12000,11990,12000,11990,63
20240909,121400,1914491510,11990,11990,12000,11990,32
20240909,121300,1914107780,11990,12000,12000,11990,126
20240909,121200,1912595840,12000,12010,12010,12000,127
20240909,121100,1911071120,12010,12000,12010,12000,135
20240909,121000,1909450630,12000,12000,12000,12000,101
20240909,120900,1908238630,12000,12000,12010,11990,91
20240909,120800,1907146610,11990,11990,11990,11980,141
20240909,120700,1905456040,11990,12010,12010,11980,1107
20240909,120600,1892182620,12010,12010,12010,12000,92
20240909,120500,1891077710,12000,12010,12010,12000,83
20240909,120400,1890080980,12010,12010,12010,12000,62
20240909,120300,1889336380,12000,12000,12000,11990,269
20240909,120200,1886108390,12000,12000,12000,12000,101
20240909,120100,1884896390,12000,12000,12000,11990,57
20240909,120000,1884212400,11990,12000,12000,11990,201
20240909,115900,1881800410,12000,11990,12000,11990,63
20240909,115800,1881044700,11990,12000,12000,11990,113
20240909,115700,1879689540,12000,11980,12000,11980,575
20240909,115600,1872795090,11980,11990,12000,11980,351
20240909,115500,1868589160,11990,11990,11990,11990,636
20240909,115400,1860963520,12000,12000,12000,11990,25
20240909,115300,1860663530,11990,11980,11990,11980,40
20240909,115200,1860183940,11970,11970,11970,11970,1
20240909,115100,1860171970,11990,11980,11990,11970,104
20240909,115000,1858926020,11960,11980,11980,11960,1528
20240909,114900,1840622200,11980,11980,11980,11980,162
20240909,114800,1838681440,11970,11980,11980,11970,10
20240909,114700,1838561650,11990,11980,11990,11980,111
20240909,114600,1837231820,11990,11970,12000,11970,96
20240909,114500,1836081330,11970,11960,11970,11960,133
20240909,114400,1834489630,11970,11960,11970,11960,5
20240909,114300,1834429790,11970,11980,11990,11960,1624
20240909,114200,1814982600,11970,11970,11970,11970,2
20240909,114100,1814958660,11980,12000,12000,11980,893
20240909,114000,1804259280,12000,11980,12000,11980,2066
20240909,113900,1779475940,11980,12020,12020,11980,1867
20240909,113800,1757096680,12000,12010,12010,12000,29
20240909,113700,1756748470,12020,12010,12020,12000,253
20240909,113600,1753709860,12020,11990,12020,11990,216
20240909,113500,1751117980,12020,12000,12020,12000,656
20240909,113400,1743238960,12000,12000,12010,12000,192
20240909,113300,1740934180,12000,12000,12000,12000,8
20240909,113200,1740838180,12010,12010,12010,12000,342
20240909,113100,1736732500,12010,12000,12010,12000,105
20240909,113000,1735471750,12000,11990,12000,11990,438
20240909,112900,1730215800,11990,12020,12020,11990,1944
20240909,112800,1706879650,12010,12010,12010,12000,1017
20240909,112700,1694668380,12010,12000,12020,12000,4613
20240909,112600,1639287710,12000,12000,12000,11990,33
20240909,112500,1638891720,12000,11990,12000,11990,196
20240909,112400,1636540800,12000,12000,12000,12000,357
20240909,112300,1632256800,12000,12000,12000,11990,754
20240909,112200,1623208810,12000,11980,12000,11980,119
20240909,112100,1621781230,11980,11990,11990,11980,1280
20240909,112000,1606434040,11980,11990,11990,11980,146
20240909,111900,1604683510,11990,11980,11990,11980,192
20240909,111800,1602382230,11980,11980,11980,11980,296
20240909,111700,1598836150,11970,11980,11980,11970,366
20240909,111600,1594451480,11980,11980,11980,11970,116
20240909,111500,1593061810,11980,11970,11980,11970,300
20240909,111400,1589469260,11970,11970,11970,11970,199
20240909,111300,1587087230,11980,11980,11980,11970,1259
20240909,111200,1572006960,11980,11970,11980,11970,51
20240909,111100,1571396470,11970,11970,11980,11960,3404
20240909,111000,1530681730,11980,11960,11980,11960,84
20240909,110900,1529676070,11970,11980,11980,11960,175
20240909,110800,1527581330,11980,11980,11980,11970,37
20240909,110700,1527138200,11980,11980,11980,11970,205
20240909,110600,1524682870,11960,11980,11980,11960,83
20240909,110500,1523688890,11970,11940,11970,11940,64
20240909,110400,1522922880,11930,11960,11960,11920,3101
20240909,110300,1485955580,11920,11920,11920,11920,0
20240909,110200,1485955580,11920,11970,11980,11920,1851
20240909,110100,1463834730,11970,11980,11980,11970,162
20240909,110000,1461893980,11980,11980,11980,11970,817
20240909,105900,1452114090,11970,11970,11980,11970,242
20240909,105800,1449216790,11970,11950,11970,11950,893
20240909,105700,1438535430,11950,11960,11960,11950,415
20240909,105600,1433572820,11960,11960,11970,11950,296
20240909,105500,1430035110,11960,11970,11970,11960,149
20240909,105400,1428253040,11960,11960,11970,11960,903
20240909,105300,1417451490,11970,11970,11970,11970,204
20240909,105200,1415009610,11970,11960,11970,11960,2425
20240909,105100,1385991300,11960,11950,11960,11950,369
20240909,105000,1381578610,11960,11950,11960,11950,182
20240909,104900,1379402470,11960,11960,11960,11960,92
20240909,104800,1378302150,11930,11930,11930,11930,61
20240909,104700,1377574420,11930,11930,11930,11930,67
20240909,104600,1376775110,11930,11930,11930,11920,114
20240909,104500,1375415100,11930,11950,11950,11930,846
20240909,104400,1365315640,11950,11930,11950,11930,6
20240909,104300,1365244040,11930,11930,11930,11920,72
20240909,104200,1364385420,11910,11920,11920,11910,2
20240909,104100,1364361590,11900,11900,11900,11900,42
20240909,104000,1363861790,11890,11900,11900,11890,4
20240909,103900,1363814210,11900,11930,11930,11890,88
20240909,103800,1362766990,11890,11910,11910,11890,561
20240909,103700,1356089760,11910,11920,11920,11910,334
20240909,103600,1352109150,11950,11960,11960,11910,2515
20240909,103500,1322139970,11940,11960,11960,11940,1030
20240909,103400,1309834400,11950,11930,11950,11930,705
20240909,103300,1301415830,11930,11920,11930,11920,203
20240909,103200,1298994320,11920,11930,11940,11920,1126
20240909,103100,1285561730,11920,11930,11930,11920,67
20240909,103000,1284762430,11930,11920,11930,11920,40
20240909,102900,1284285240,11920,11920,11920,11920,1
20240909,102800,1284273320,11920,11920,11920,11920,1
20240909,102700,1284261400,11920,11920,11920,11920,40
20240909,102600,1283784600,11920,11920,11940,11920,135
20240909,102500,1282174990,11920,11920,11920,11920,37
20240909,102400,1281733950,11940,11920,11940,11910,136
20240909,102300,1280112820,11940,11920,11940,11910,683
20240909,102200,1271978090,11910,11910,11910,11910,229
20240909,102100,1269250700,11910,11900,11910,11900,122
20240909,102000,1267798590,11900,11890,11900,11890,41
20240909,101900,1267310700,11890,11880,11890,11870,99
20240909,101800,1266134480,11890,11910,11910,11890,690
20240909,101700,1257922160,11940,11940,11940,11940,90
20240909,101600,1256847560,11910,11960,11960,11910,3532
20240909,101500,1214732640,11960,11960,11960,11960,29
20240909,101400,1214385800,11950,11970,11970,11950,173
20240909,101300,1212317200,11970,11970,11970,11960,20
20240909,101200,1212077810,11970,11970,11970,11960,80
20240909,101100,1211120310,11960,11950,11960,11950,211
20240909,101000,1208598460,11950,11940,11950,11940,31
20240909,100900,1208228040,11940,11940,11940,11940,52
20240909,100800,1207607160,11930,11960,11960,11930,834
20240909,100700,1197647710,11960,11960,11960,11960,32
20240909,100600,1197264990,11960,11960,11960,11960,21
20240909,100500,1197013830,11950,11960,11960,11950,342
20240909,100400,1192926900,11970,11960,11970,11960,539
20240909,100300,1186479880,11960,11970,11970,11960,164
20240909,100200,1184517850,11970,11960,11970,11960,817
20240909,100100,1174739970,11970,11920,11970,11920,2110
20240909,100000,1149578330,11920,11880,11920,11870,1812
20240909,095900,1128023010,11880,11880,11880,11870,45
20240909,095800,1127488420,11880,11880,11880,11880,785
20240909,095700,1118162620,11880,11900,11900,11880,482
20240909,095600,1112435900,11900,11900,11900,11880,333
20240909,095500,1108476640,11900,11920,11930,11890,576
20240909,095400,1101615850,11920,11920,11920,11920,117
20240909,095300,1100221210,11880,11900,11900,11880,1192
20240909,095200,1086058410,11900,11900,11900,11900,1
20240909,095100,1086046510,11890,11900,11920,11890,990
20240909,095000,1074266590,11910,11910,11910,11910,221
20240909,094900,1071634480,11910,11900,11910,11900,202
20240909,094800,1069228820,11900,11900,11900,11900,2
20240909,094700,1069205020,11900,11900,11900,11900,16
20240909,094600,1069014620,11900,11910,11910,11900,114
20240909,094500,1067657370,11910,11910,11910,11850,1807
20240909,094400,1046196750,11910,11910,11910,11890,120
20240909,094300,1044769360,11910,11900,11910,11890,1184
20240909,094200,1030680380,11910,11970,11970,11910,1570
20240909,094100,1011966560,11930,11970,11970,11930,2669
20240909,094000,980098620,11970,11970,11970,11930,232
20240909,093900,977327710,11940,11980,11980,11940,830
20240909,093800,967412400,11980,11970,11990,11960,1346
20240909,093700,951313090,11970,11980,11980,11970,1001
20240909,093600,939327090,11990,12010,12030,11990,3416
20240909,093500,898306830,12010,11990,12010,11990,1345
20240909,093400,882166490,11990,11980,12000,11980,61
20240909,093300,881435670,11980,11990,12000,11980,1456
20240909,093200,863987890,12000,12000,12000,11990,196
20240909,093100,861636590,12000,12010,12020,12000,1026
20240909,093000,849319420,12000,11980,12000,11980,1490
20240909,092900,831464280,11980,11980,12000,11980,84
20240909,092800,830457660,11970,12000,12010,11960,529
20240909,092700,824111210,12000,12020,12020,11980,2654
20240909,092600,792267670,12030,12000,12030,12000,3453
20240909,092500,750791220,11980,11980,11990,11970,1728
20240909,092400,730101250,11970,11960,11970,11960,80
20240909,092300,729143660,11960,11960,11960,11950,2423
20240909,092200,700164600,11960,11980,11980,11960,1511
20240909,092100,682063480,11980,12000,12010,11980,1069
20240909,092000,669239120,12010,12020,12020,11980,2789
20240909,091900,635774410,12010,12010,12030,12000,1730
20240909,091800,614977510,12020,12030,12040,12000,1204
20240909,091700,600505710,12030,11950,12030,11930,2891
20240909,091600,565865320,11950,11910,11950,11910,530
20240909,091500,559532720,11900,11910,11950,11900,1168
20240909,091400,545608730,11940,11940,11940,11910,322
20240909,091300,541764480,11940,11880,11940,11880,502
20240909,091200,535794460,11940,11900,11960,11880,2349
20240909,091100,507738390,11830,11870,11890,11830,1235
20240909,091000,493095000,11820,11820,11850,11820,2326
20240909,090900,465575630,11820,11800,11820,11780,3618
20240909,090800,422864160,11780,11710,11790,11680,4035
20240909,090700,375577900,11710,11690,11710,11680,1964
20240909,090600,352617310,11690,11690,11690,11670,1051
20240909,090500,340337840,11690,11680,11690,11650,2295
20240909,090400,313544630,11690,11640,11700,11630,7443
20240909,090300,226830850,11640,11640,11690,11590,4464
20240909,090200,174992460,11640,11680,11700,11640,1444
20240909,090100,158140030,11700,11610,11700,11610,5393
20240909,090000,95236250,11610,11600,11610,11550,8161