KissMeData/083500/min/candle-20240911.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240911,195200,1231776560,10030,10030,10030,10030,1559
20240911,195100,1231776560,10030,10030,10030,10030,0
20240911,195000,1231776560,10030,10030,10030,10030,0
20240911,194900,1231776560,10030,10030,10030,10030,0
20240911,194800,1231776560,10030,10030,10030,10030,0
20240911,194700,1231776560,10030,10030,10030,10030,0
20240911,194600,1231776560,10030,10030,10030,10030,0
20240911,194500,1231776560,10030,10030,10030,10030,0
20240911,194400,1231776560,10030,10030,10030,10030,0
20240911,194300,1231776560,10030,10030,10030,10030,0
20240911,194200,1231776560,10030,10030,10030,10030,0
20240911,194100,1231776560,10030,10030,10030,10030,0
20240911,194000,1231776560,10030,10030,10030,10030,0
20240911,193900,1231776560,10030,10030,10030,10030,0
20240911,193800,1231776560,10030,10030,10030,10030,0
20240911,193700,1231776560,10030,10030,10030,10030,0
20240911,193600,1231776560,10030,10030,10030,10030,0
20240911,193500,1231776560,10030,10030,10030,10030,0
20240911,193400,1231776560,10030,10030,10030,10030,0
20240911,193300,1231776560,10030,10030,10030,10030,0
20240911,193200,1231776560,10030,10030,10030,10030,0
20240911,193100,1231776560,10030,10030,10030,10030,0
20240911,193000,1231776560,10030,10030,10030,10030,0
20240911,192900,1231776560,10030,10030,10030,10030,0
20240911,192800,1231776560,10030,10030,10030,10030,0
20240911,192700,1231776560,10030,10030,10030,10030,0
20240911,192600,1231776560,10030,10030,10030,10030,0
20240911,192500,1231776560,10030,10030,10030,10030,0
20240911,192400,1231776560,10030,10030,10030,10030,0
20240911,192300,1231776560,10030,10030,10030,10030,0
20240911,192200,1231776560,10030,10030,10030,10030,1559
20240911,192100,1231776560,10030,10030,10030,10030,0
20240911,192000,1231776560,10030,10030,10030,10030,0
20240911,191900,1231776560,10030,10030,10030,10030,0
20240911,191800,1231776560,10030,10030,10030,10030,0
20240911,191700,1231776560,10030,10030,10030,10030,0
20240911,191600,1231776560,10030,10030,10030,10030,0
20240911,191500,1231776560,10030,10030,10030,10030,0
20240911,191400,1231776560,10030,10030,10030,10030,0
20240911,191300,1231776560,10030,10030,10030,10030,0
20240911,191200,1231776560,10030,10030,10030,10030,0
20240911,191100,1231776560,10030,10030,10030,10030,0
20240911,191000,1231776560,10030,10030,10030,10030,0
20240911,190900,1231776560,10030,10030,10030,10030,0
20240911,190800,1231776560,10030,10030,10030,10030,0
20240911,190700,1231776560,10030,10030,10030,10030,0
20240911,190600,1231776560,10030,10030,10030,10030,0
20240911,190500,1231776560,10030,10030,10030,10030,0
20240911,190400,1231776560,10030,10030,10030,10030,0
20240911,190300,1231776560,10030,10030,10030,10030,0
20240911,190200,1231776560,10030,10030,10030,10030,0
20240911,190100,1231776560,10030,10030,10030,10030,0
20240911,190000,1231776560,10030,10030,10030,10030,0
20240911,185900,1231776560,10030,10030,10030,10030,0
20240911,185800,1231776560,10030,10030,10030,10030,0
20240911,185700,1231776560,10030,10030,10030,10030,0
20240911,185600,1231776560,10030,10030,10030,10030,0
20240911,185500,1231776560,10030,10030,10030,10030,0
20240911,185400,1231776560,10030,10030,10030,10030,0
20240911,185300,1231776560,10030,10030,10030,10030,0
20240911,185200,1231776560,10030,10030,10030,10030,1559
20240911,185100,1231776560,10030,10030,10030,10030,0
20240911,185000,1231776560,10030,10030,10030,10030,0
20240911,184900,1231776560,10030,10030,10030,10030,0
20240911,184800,1231776560,10030,10030,10030,10030,0
20240911,184700,1231776560,10030,10030,10030,10030,0
20240911,184600,1231776560,10030,10030,10030,10030,0
20240911,184500,1231776560,10030,10030,10030,10030,0
20240911,184400,1231776560,10030,10030,10030,10030,0
20240911,184300,1231776560,10030,10030,10030,10030,0
20240911,184200,1231776560,10030,10030,10030,10030,0
20240911,184100,1231776560,10030,10030,10030,10030,0
20240911,184000,1231776560,10030,10030,10030,10030,0
20240911,183900,1231776560,10030,10030,10030,10030,0
20240911,183800,1231776560,10030,10030,10030,10030,0
20240911,183700,1231776560,10030,10030,10030,10030,0
20240911,183600,1231776560,10030,10030,10030,10030,0
20240911,183500,1231776560,10030,10030,10030,10030,0
20240911,183400,1231776560,10030,10030,10030,10030,0
20240911,183300,1231776560,10030,10030,10030,10030,0
20240911,183200,1231776560,10030,10030,10030,10030,0
20240911,183100,1231776560,10030,10030,10030,10030,0
20240911,183000,1231776560,10030,10030,10030,10030,0
20240911,182900,1231776560,10030,10030,10030,10030,0
20240911,182800,1231776560,10030,10030,10030,10030,0
20240911,182700,1231776560,10030,10030,10030,10030,0
20240911,182600,1231776560,10030,10030,10030,10030,0
20240911,182500,1231776560,10030,10030,10030,10030,0
20240911,182400,1231776560,10030,10030,10030,10030,0
20240911,182300,1231776560,10030,10030,10030,10030,0
20240911,182200,1231776560,10030,10030,10030,10030,1559
20240911,182100,1231776560,10030,10030,10030,10030,0
20240911,182000,1231776560,10030,10030,10030,10030,0
20240911,181900,1231776560,10030,10030,10030,10030,0
20240911,181800,1231776560,10030,10030,10030,10030,0
20240911,181700,1231776560,10030,10030,10030,10030,0
20240911,181600,1231776560,10030,10030,10030,10030,0
20240911,181500,1231776560,10030,10030,10030,10030,0
20240911,181400,1231776560,10030,10030,10030,10030,0
20240911,181300,1231776560,10030,10030,10030,10030,0
20240911,181200,1231776560,10030,10030,10030,10030,0
20240911,181100,1231776560,10030,10030,10030,10030,0
20240911,181000,1231776560,10030,10030,10030,10030,0
20240911,180900,1231776560,10030,10030,10030,10030,0
20240911,180800,1231776560,10030,10030,10030,10030,0
20240911,180700,1231776560,10030,10030,10030,10030,0
20240911,180600,1231776560,10030,10030,10030,10030,0
20240911,180500,1231776560,10030,10030,10030,10030,0
20240911,180400,1231776560,10030,10030,10030,10030,0
20240911,180300,1231776560,10030,10030,10030,10030,0
20240911,180200,1231776560,10030,10030,10030,10030,0
20240911,180100,1231776560,10030,10030,10030,10030,0
20240911,180000,1231776560,10030,10030,10030,10030,0
20240911,175900,1231776560,10030,10030,10030,10030,0
20240911,175800,1231776560,10030,10030,10030,10030,0
20240911,175700,1231776560,10030,10030,10030,10030,0
20240911,175600,1231776560,10030,10030,10030,10030,0
20240911,175500,1231776560,10030,10030,10030,10030,0
20240911,175400,1231776560,10030,10030,10030,10030,0
20240911,175300,1231776560,10030,10030,10030,10030,0
20240911,175200,1231776560,10030,10030,10030,10030,1559
20240911,175100,1231776560,10030,10030,10030,10030,0
20240911,175000,1231776560,10030,10030,10030,10030,0
20240911,174900,1231776560,10030,10030,10030,10030,0
20240911,174800,1231776560,10030,10030,10030,10030,0
20240911,174700,1231776560,10030,10030,10030,10030,0
20240911,174600,1231776560,10030,10030,10030,10030,0
20240911,174500,1231776560,10030,10030,10030,10030,0
20240911,174400,1231776560,10030,10030,10030,10030,0
20240911,174300,1231776560,10030,10030,10030,10030,0
20240911,174200,1231776560,10030,10030,10030,10030,0
20240911,174100,1231776560,10030,10030,10030,10030,0
20240911,174000,1231776560,10030,10030,10030,10030,0
20240911,173900,1231776560,10030,10030,10030,10030,0
20240911,173800,1231776560,10030,10030,10030,10030,0
20240911,173700,1231776560,10030,10030,10030,10030,0
20240911,173600,1231776560,10030,10030,10030,10030,0
20240911,173500,1231776560,10030,10030,10030,10030,0
20240911,173400,1231776560,10030,10030,10030,10030,0
20240911,173300,1231776560,10030,10030,10030,10030,0
20240911,173200,1231776560,10030,10030,10030,10030,0
20240911,173100,1231776560,10030,10030,10030,10030,0
20240911,173000,1231776560,10030,10030,10030,10030,0
20240911,172900,1231776560,10030,10030,10030,10030,0
20240911,172800,1231776560,10030,10030,10030,10030,0
20240911,172700,1231776560,10030,10030,10030,10030,0
20240911,172600,1231776560,10030,10030,10030,10030,0
20240911,172500,1231776560,10030,10030,10030,10030,0
20240911,172400,1231776560,10030,10030,10030,10030,0
20240911,172300,1231776560,10030,10030,10030,10030,0
20240911,172200,1231776560,10030,10030,10030,10030,1559
20240911,172100,1231776560,10030,10030,10030,10030,0
20240911,172000,1231776560,10030,10030,10030,10030,0
20240911,171900,1231776560,10030,10030,10030,10030,0
20240911,171800,1231776560,10030,10030,10030,10030,0
20240911,171700,1231776560,10030,10030,10030,10030,0
20240911,171600,1231776560,10030,10030,10030,10030,0
20240911,171500,1231776560,10030,10030,10030,10030,0
20240911,171400,1231776560,10030,10030,10030,10030,0
20240911,171300,1231776560,10030,10030,10030,10030,0
20240911,171200,1231776560,10030,10030,10030,10030,0
20240911,171100,1231776560,10030,10030,10030,10030,0
20240911,171000,1231776560,10030,10030,10030,10030,0
20240911,170900,1231776560,10030,10030,10030,10030,0
20240911,170800,1231776560,10030,10030,10030,10030,0
20240911,170700,1231776560,10030,10030,10030,10030,0
20240911,170600,1231776560,10030,10030,10030,10030,0
20240911,170500,1231776560,10030,10030,10030,10030,0
20240911,170400,1231776560,10030,10030,10030,10030,0
20240911,170300,1231776560,10030,10030,10030,10030,0
20240911,170200,1231776560,10030,10030,10030,10030,0
20240911,170100,1231776560,10030,10030,10030,10030,0
20240911,170000,1231776560,10030,10030,10030,10030,0
20240911,165900,1231776560,10030,10030,10030,10030,0
20240911,165800,1231776560,10030,10030,10030,10030,0
20240911,165700,1231776560,10030,10030,10030,10030,0
20240911,165600,1231776560,10030,10030,10030,10030,0
20240911,165500,1231776560,10030,10030,10030,10030,0
20240911,165400,1231776560,10030,10030,10030,10030,0
20240911,165300,1231776560,10030,10030,10030,10030,0
20240911,165200,1231776560,10030,10030,10030,10030,1559
20240911,165100,1231776560,10030,10030,10030,10030,0
20240911,165000,1231776560,10030,10030,10030,10030,0
20240911,164900,1231776560,10030,10030,10030,10030,0
20240911,164800,1231776560,10030,10030,10030,10030,0
20240911,164700,1231776560,10030,10030,10030,10030,0
20240911,164600,1231776560,10030,10030,10030,10030,0
20240911,164500,1231776560,10030,10030,10030,10030,0
20240911,164400,1231776560,10030,10030,10030,10030,0
20240911,164300,1231776560,10030,10030,10030,10030,0
20240911,164200,1231776560,10030,10030,10030,10030,0
20240911,164100,1231776560,10030,10030,10030,10030,0
20240911,164000,1231776560,10030,10030,10030,10030,0
20240911,163900,1231776560,10030,10030,10030,10030,0
20240911,163800,1231776560,10030,10030,10030,10030,0
20240911,163700,1231776560,10030,10030,10030,10030,0
20240911,163600,1231776560,10030,10030,10030,10030,0
20240911,163500,1231776560,10030,10030,10030,10030,0
20240911,163400,1231776560,10030,10030,10030,10030,0
20240911,163300,1231776560,10030,10030,10030,10030,0
20240911,163200,1231776560,10030,10030,10030,10030,0
20240911,163100,1231776560,10030,10030,10030,10030,0
20240911,163000,1231776560,10030,10030,10030,10030,0
20240911,162900,1231776560,10030,10030,10030,10030,0
20240911,162800,1231776560,10030,10030,10030,10030,0
20240911,162700,1231776560,10030,10030,10030,10030,0
20240911,162600,1231776560,10030,10030,10030,10030,0
20240911,162500,1231776560,10030,10030,10030,10030,0
20240911,162400,1231776560,10030,10030,10030,10030,0
20240911,162300,1231776560,10030,10030,10030,10030,0
20240911,162200,1231776560,10030,10030,10030,10030,1559
20240911,162100,1231776560,10030,10030,10030,10030,0
20240911,162000,1231776560,10030,10030,10030,10030,0
20240911,161900,1231776560,10030,10030,10030,10030,0
20240911,161800,1231776560,10030,10030,10030,10030,0
20240911,161700,1231776560,10030,10030,10030,10030,0
20240911,161600,1231776560,10030,10030,10030,10030,0
20240911,161500,1231776560,10030,10030,10030,10030,0
20240911,161400,1231776560,10030,10030,10030,10030,0
20240911,161300,1231776560,10030,10030,10030,10030,0
20240911,161200,1231776560,10030,10030,10030,10030,0
20240911,161100,1231776560,10030,10030,10030,10030,0
20240911,161000,1231776560,10030,10030,10030,10030,0
20240911,160900,1231776560,10030,10030,10030,10030,0
20240911,160800,1231776560,10030,10030,10030,10030,0
20240911,160700,1231776560,10030,10030,10030,10030,0
20240911,160600,1231776560,10030,10030,10030,10030,0
20240911,160500,1231776560,10030,10030,10030,10030,0
20240911,160400,1231776560,10030,10030,10030,10030,0
20240911,160300,1231776560,10030,10030,10030,10030,0
20240911,160200,1231776560,10030,10030,10030,10030,0
20240911,160100,1231776560,10030,10030,10030,10030,0
20240911,160000,1231776560,10030,10030,10030,10030,0
20240911,155900,1231776560,10030,10030,10030,10030,0
20240911,155800,1231776560,10030,10030,10030,10030,0
20240911,155700,1231776560,10030,10030,10030,10030,0
20240911,155600,1231776560,10030,10030,10030,10030,0
20240911,155500,1231776560,10030,10030,10030,10030,0
20240911,155400,1231776560,10030,10030,10030,10030,0
20240911,155300,1231776560,10030,10030,10030,10030,0
20240911,155200,1231776560,10030,10030,10030,10030,1559
20240911,155100,1231776560,10030,10030,10030,10030,0
20240911,155000,1231776560,10030,10030,10030,10030,0
20240911,154900,1231776560,10030,10030,10030,10030,0
20240911,154800,1231776560,10030,10030,10030,10030,0
20240911,154700,1231776560,10030,10030,10030,10030,0
20240911,154600,1231776560,10030,10030,10030,10030,0
20240911,154500,1231776560,10030,10030,10030,10030,0
20240911,154400,1231776560,10030,10030,10030,10030,0
20240911,154300,1231776560,10030,10030,10030,10030,0
20240911,154200,1231776560,10030,10030,10030,10030,0
20240911,154100,1231776560,10030,10030,10030,10030,0
20240911,154000,1231776560,10030,10030,10030,10030,0
20240911,153900,1231776560,10030,10030,10030,10030,0
20240911,153800,1231776560,10030,10030,10030,10030,0
20240911,153700,1231776560,10030,10030,10030,10030,0
20240911,153600,1231776560,10030,10030,10030,10030,0
20240911,153500,1231776560,10030,10030,10030,10030,0
20240911,153400,1231776560,10030,10030,10030,10030,0
20240911,153300,1231776560,10030,10030,10030,10030,0
20240911,153200,1231776560,10030,10030,10030,10030,0
20240911,153100,1231776560,10030,10030,10030,10030,0
20240911,153000,1231776560,10030,10030,10030,10030,1559
20240911,152900,1216139790,10030,10030,10030,10030,0
20240911,152800,1216139790,10030,10030,10030,10030,0
20240911,152700,1216139790,10030,10030,10030,10030,0
20240911,152600,1216139790,10030,10030,10030,10030,0
20240911,152500,1216139790,10030,10030,10030,10030,0
20240911,152400,1216139790,10030,10030,10030,10030,0
20240911,152300,1216139790,10030,10030,10030,10030,0
20240911,152200,1216139790,10030,10030,10030,10030,0
20240911,152100,1216139790,10030,10030,10030,10030,0
20240911,152000,1216139790,10030,10030,10030,10030,0
20240911,151900,1216139790,10030,10040,10060,10030,177
20240911,151800,1214363420,10040,10080,10080,10040,3
20240911,151700,1214333260,10070,10070,10070,10070,8
20240911,151600,1214252700,10080,10080,10080,10080,1
20240911,151500,1214242620,10040,10040,10040,10040,0
20240911,151400,1214242620,10040,10040,10040,10040,15
20240911,151300,1214092020,10030,10030,10030,10030,0
20240911,151200,1214092020,10030,10030,10030,10030,0
20240911,151100,1214092020,10030,10030,10030,10030,63
20240911,151000,1213460130,10030,10030,10070,10030,85
20240911,150900,1212607510,10030,10030,10030,10030,43
20240911,150800,1212176220,10030,10030,10030,10030,120
20240911,150700,1210972620,10030,10050,10050,10030,692
20240911,150600,1204024400,10050,10060,10060,10050,100
20240911,150500,1203018920,10060,10060,10060,10060,0
20240911,150400,1203018920,10060,10090,10090,10060,306
20240911,150300,1199934460,10090,10090,10090,10090,0
20240911,150200,1199934460,10090,10090,10090,10090,0
20240911,150100,1199934460,10090,10090,10090,10090,2
20240911,150000,1199914280,10090,10100,10100,10090,271
20240911,145900,1197179190,10100,10100,10100,10100,10
20240911,145800,1197078190,10100,10100,10100,10100,28
20240911,145700,1196795390,10100,10100,10100,10100,1
20240911,145600,1196785290,10080,10080,10080,10080,0
20240911,145500,1196785290,10080,10080,10080,10080,0
20240911,145400,1196785290,10080,10080,10080,10080,0
20240911,145300,1196785290,10080,10080,10080,10080,1
20240911,145200,1196775210,10080,10080,10080,10080,0
20240911,145100,1196775210,10080,10080,10080,10080,0
20240911,145000,1196775210,10080,10080,10080,10080,0
20240911,144900,1196775210,10080,10110,10110,10080,22
20240911,144800,1196552980,10110,10110,10110,10110,21
20240911,144700,1196340670,10050,10050,10050,10050,0
20240911,144600,1196340670,10050,10050,10050,10050,0
20240911,144500,1196340670,10050,10050,10050,10050,12
20240911,144400,1196220070,10070,10070,10070,10070,20
20240911,144300,1196018670,10020,10020,10020,10020,0
20240911,144200,1196018670,10020,10020,10020,10020,0
20240911,144100,1196018670,10020,10020,10020,10020,0
20240911,144000,1196018670,10020,10020,10020,10020,75
20240911,143900,1195267170,10020,10020,10020,10020,80
20240911,143800,1194465570,10010,10010,10010,10010,455
20240911,143700,1189911020,10010,10020,10020,10010,1684
20240911,143600,1173053680,10010,10060,10060,10010,677
20240911,143500,1166264840,10060,10060,10060,10060,0
20240911,143400,1166264840,10060,10060,10060,10060,0
20240911,143300,1166264840,10060,10060,10060,10060,76
20240911,143200,1165500280,10060,10060,10060,10060,24
20240911,143100,1165258840,10050,10060,10060,10050,672
20240911,143000,1158505090,10050,10060,10060,10050,120
20240911,142900,1157298890,10050,10050,10050,10050,290
20240911,142800,1154384390,10050,10070,10070,10050,657
20240911,142700,1147770100,10100,10090,10100,10080,617
20240911,142600,1141540590,10080,10080,10080,10080,0
20240911,142500,1141540590,10080,10100,10100,10080,48
20240911,142400,1141056350,10110,10110,10110,10110,0
20240911,142300,1141056350,10110,10110,10110,10110,100
20240911,142200,1140045350,10110,10110,10110,10110,18
20240911,142100,1139863370,10090,10090,10090,10090,1
20240911,142000,1139853280,10100,10080,10100,10070,991
20240911,141900,1129865880,10080,10090,10090,10080,215
20240911,141800,1127698180,10100,10100,10100,10100,6
20240911,141700,1127637580,10100,10100,10100,10100,38
20240911,141600,1127253780,10100,10100,10100,10100,0
20240911,141500,1127253780,10100,10100,10100,10100,9
20240911,141400,1127162880,10100,10080,10100,10080,2000
20240911,141300,1106982880,10100,10130,10130,10090,1042
20240911,141200,1096457640,10100,10100,10100,10100,0
20240911,141100,1096457640,10100,10100,10100,10100,0
20240911,141000,1096457640,10100,10100,10100,10100,0
20240911,140900,1096457640,10100,10100,10100,10100,0
20240911,140800,1096457640,10100,10100,10100,10100,0
20240911,140700,1096457640,10100,10150,10150,10100,1771
20240911,140600,1078538000,10140,10140,10140,10130,580
20240911,140500,1072661130,10140,10150,10150,10140,549
20240911,140400,1067093940,10130,10130,10130,10130,0
20240911,140300,1067093940,10130,10130,10130,10130,0
20240911,140200,1067093940,10130,10130,10130,10130,0
20240911,140100,1067093940,10130,10130,10130,10130,312
20240911,140000,1063933380,10130,10150,10210,10130,2090
20240911,135900,1042754570,10150,10160,10210,10150,3
20240911,135800,1042724050,10210,10170,10210,10160,55
20240911,135700,1042165170,10160,10170,10170,10160,62
20240911,135600,1041535070,10170,10190,10190,10170,358
20240911,135500,1037893520,10190,10190,10190,10190,0
20240911,135400,1037893520,10190,10190,10190,10190,0
20240911,135300,1037893520,10190,10190,10190,10190,0
20240911,135200,1037893520,10190,10200,10200,10190,11
20240911,135100,1037781380,10210,10210,10210,10210,5
20240911,135000,1037730330,10250,10250,10250,10250,0
20240911,134900,1037730330,10250,10250,10250,10250,0
20240911,134800,1037730330,10250,10240,10250,10240,2
20240911,134700,1037709840,10190,10200,10200,10190,704
20240911,134600,1030535230,10200,10200,10200,10200,0
20240911,134500,1030535230,10200,10280,10280,10200,122
20240911,134400,1029288160,10280,10280,10280,10280,0
20240911,134300,1029288160,10280,10280,10280,10280,0
20240911,134200,1029288160,10280,10280,10280,10280,200
20240911,134100,1027232160,10230,10230,10240,10230,553
20240911,134000,1021574860,10250,10310,10310,10230,1159
20240911,133900,1009687220,10320,10320,10320,10320,0
20240911,133800,1009687220,10320,10320,10320,10320,10
20240911,133700,1009584020,10310,10310,10310,10310,109
20240911,133600,1008460230,10300,10300,10330,10300,185
20240911,133500,1006553680,10300,10300,10320,10290,229
20240911,133400,1004194230,10290,10290,10290,10290,9
20240911,133300,1004101620,10260,10290,10290,10260,120
20240911,133200,1002869820,10250,10280,10280,10250,335
20240911,133100,999435770,10280,10270,10280,10270,109
20240911,133000,998316160,10250,10280,10280,10160,1160
20240911,132900,986482200,10300,10330,10330,10290,45
20240911,132800,986018470,10320,10310,10350,10300,99
20240911,132700,984997950,10340,10340,10360,10180,2278
20240911,132600,961597020,10350,10420,10430,10340,699
20240911,132500,954345530,10560,10560,10560,10560,1
20240911,132400,954334970,10510,10510,10510,10510,18
20240911,132300,954145790,10470,10630,10630,10470,1611
20240911,132200,937096350,10650,10650,10650,10650,21
20240911,132100,936872700,10730,10730,10730,10730,0
20240911,132000,936872700,10730,10730,10730,10730,228
20240911,131900,934426260,10730,10730,10730,10730,0
20240911,131800,934426260,10730,10730,10730,10730,0
20240911,131700,934426260,10730,10730,10730,10730,0
20240911,131600,934426260,10730,10730,10730,10730,100
20240911,131500,933353260,10670,10660,10670,10660,147
20240911,131400,931784950,10630,10630,10630,10630,0
20240911,131300,931784950,10630,10630,10630,10630,0
20240911,131200,931784950,10630,10630,10630,10630,49
20240911,131100,931264080,10650,10650,10650,10650,9
20240911,131000,931168230,10620,10630,10630,10620,145
20240911,130900,929628110,10630,10630,10630,10630,121
20240911,130800,928341880,10630,10630,10630,10630,100
20240911,130700,927278880,10730,10730,10730,10730,0
20240911,130600,927278880,10730,10730,10730,10730,1
20240911,130500,927268150,10640,10640,10640,10640,100
20240911,130400,926204150,10740,10700,10740,10650,12
20240911,130300,926075960,10700,10700,10700,10700,42
20240911,130200,925626560,10700,10680,10700,10680,101
20240911,130100,924545880,10680,10680,10680,10660,210
20240911,130000,922303400,10610,10690,10690,10610,1821
20240911,125900,902915370,10700,10760,10760,10700,103
20240911,125800,901811190,10720,10720,10720,10720,0
20240911,125700,901811190,10720,10730,10730,10720,40
20240911,125600,901382040,10770,10770,10770,10770,1
20240911,125500,901371270,10700,10700,10700,10700,501
20240911,125400,896010570,10710,10710,10710,10710,187
20240911,125300,894007800,10720,10760,10760,10720,503
20240911,125200,888614380,10730,10730,10730,10730,0
20240911,125100,888614380,10730,10750,10750,10730,335
20240911,125000,885016070,10750,10790,10790,10750,125
20240911,124900,883671810,10800,10800,10800,10800,20
20240911,124800,883455810,10800,10800,10810,10800,745
20240911,124700,875405570,10800,10800,10800,10800,5
20240911,124600,875351570,10800,10780,10800,10780,291
20240911,124500,872209250,10750,10790,10790,10750,162
20240911,124400,870467050,10780,10760,10780,10760,67
20240911,124300,869745350,10780,10780,10780,10780,0
20240911,124200,869745350,10780,10790,10800,10780,771
20240911,124100,861426430,10800,10760,10800,10760,121
20240911,124000,860121660,10760,10760,10790,10760,45
20240911,123900,859637310,10750,10760,10770,10750,212
20240911,123800,857356160,10770,10790,10790,10770,212
20240911,123700,855072520,10780,10810,10810,10780,22
20240911,123600,854835150,10830,10830,10830,10830,1
20240911,123500,854824320,10740,10740,10740,10740,100
20240911,123400,853750320,10790,10800,10810,10790,884
20240911,123300,844208200,10800,10760,10800,10750,524
20240911,123200,838554710,10770,10800,10800,10770,286
20240911,123100,835467400,10800,10800,10800,10800,2
20240911,123000,835445800,10800,10810,10850,10800,371
20240911,122900,831434500,10860,10860,10860,10820,206
20240911,122800,829201340,10830,10830,10850,10830,872
20240911,122700,819754820,10830,10760,10830,10750,161
20240911,122600,818023100,10750,10860,10860,10750,124
20240911,122500,816684820,10860,10850,10860,10850,94
20240911,122400,815664550,10780,10950,10950,10780,675
20240911,122300,808341760,10920,10940,10940,10920,599
20240911,122200,801792400,10940,10890,10940,10890,2115
20240911,122100,778714800,10890,10940,10940,10890,2153
20240911,122000,755249690,10940,10870,10950,10820,556
20240911,121900,749192260,10870,10820,10870,10740,938
20240911,121800,739037610,10820,10820,10970,10820,2593
20240911,121700,710820200,10820,10720,10820,10720,1730
20240911,121600,692232310,10720,10730,10740,10720,1074
20240911,121500,680712200,10730,10660,10990,10660,10560
20240911,121400,566469470,10630,10620,10630,10620,1182
20240911,121300,553906630,10620,10640,10640,10620,1109
20240911,121200,542107580,10650,10590,10670,10590,1831
20240911,121100,522664570,10580,10510,10590,10510,2312
20240911,121000,498253270,10520,10440,10520,10440,793
20240911,120900,489930870,10350,10460,10460,10350,2112
20240911,120800,467957670,10520,10440,10540,10440,1438
20240911,120700,452856270,10440,10390,10440,10380,1453
20240911,120600,437759240,10310,10310,10380,10300,44
20240911,120500,437304660,10310,10390,10390,10310,53
20240911,120400,436754950,10410,10490,10490,10410,352
20240911,120300,433088410,10420,10240,10510,10240,3128
20240911,120200,400523940,10220,10220,10220,10220,0
20240911,120100,400523940,10220,10220,10220,10220,0
20240911,120000,400523940,10220,10220,10220,10220,0
20240911,115900,400523940,10220,10220,10220,10220,0
20240911,115800,400523940,10220,10220,10220,10220,100
20240911,115700,399501940,10210,10210,10210,10210,327
20240911,115600,396163270,10210,10210,10210,10210,1
20240911,115500,396153060,10200,10200,10200,10200,0
20240911,115400,396153060,10200,10200,10200,10200,0
20240911,115300,396153060,10200,10200,10200,10200,200
20240911,115200,394113060,10200,10200,10200,10200,0
20240911,115100,394113060,10200,10200,10200,10200,30
20240911,115000,393807060,10200,10200,10200,10200,0
20240911,114900,393807060,10200,10200,10200,10200,291
20240911,114800,390838860,10200,10200,10200,10200,0
20240911,114700,390838860,10200,10200,10200,10200,0
20240911,114600,390838860,10200,10200,10200,10200,1
20240911,114500,390828660,10190,10190,10190,10190,0
20240911,114400,390828660,10190,10190,10190,10190,217
20240911,114300,388617430,10190,10190,10190,10190,100
20240911,114200,387598430,10150,10150,10150,10150,0
20240911,114100,387598430,10150,10150,10150,10150,0
20240911,114000,387598430,10150,10150,10150,10150,9
20240911,113900,387507080,10150,10150,10150,10150,0
20240911,113800,387507080,10150,10150,10150,10150,0
20240911,113700,387507080,10150,10150,10150,10150,0
20240911,113600,387507080,10150,10150,10150,10150,1
20240911,113500,387496930,10150,10150,10150,10150,0
20240911,113400,387496930,10150,10150,10150,10150,0
20240911,113300,387496930,10150,10150,10150,10150,1
20240911,113200,387486780,10150,10150,10150,10150,6
20240911,113100,387425880,10150,10150,10150,10150,24
20240911,113000,387182280,10150,10150,10150,10150,0
20240911,112900,387182280,10150,10150,10150,10150,1
20240911,112800,387172130,10110,10110,10110,10110,0
20240911,112700,387172130,10110,10110,10110,10110,0
20240911,112600,387172130,10110,10140,10140,10110,160
20240911,112500,385553360,10150,10150,10150,10150,120
20240911,112400,384335360,10140,10140,10140,10140,5
20240911,112300,384284660,10150,10150,10150,10150,0
20240911,112200,384284660,10150,10160,10160,10150,204
20240911,112100,382212030,10150,10150,10150,10150,48
20240911,112000,381724830,10140,10140,10140,10140,0
20240911,111900,381724830,10140,10140,10140,10140,49
20240911,111800,381227970,10130,10130,10130,10130,0
20240911,111700,381227970,10130,10130,10130,10130,0
20240911,111600,381227970,10130,10130,10130,10130,0
20240911,111500,381227970,10130,10130,10130,10130,11
20240911,111400,381116540,10130,10130,10130,10130,3
20240911,111300,381086150,10130,10130,10130,10130,21
20240911,111200,380873420,10120,10130,10130,10120,30
20240911,111100,380569740,10140,10140,10140,10140,2
20240911,111000,380549460,10130,10130,10130,10130,0
20240911,110900,380549460,10130,10150,10150,10130,263
20240911,110800,377884560,10160,10160,10160,10160,0
20240911,110700,377884560,10160,10160,10160,10160,1
20240911,110600,377874400,10190,10190,10190,10190,1
20240911,110500,377864210,10190,10190,10190,10190,1
20240911,110400,377854020,10240,10240,10240,10240,0
20240911,110300,377854020,10240,10240,10240,10240,5
20240911,110200,377802820,10140,10150,10150,10140,20
20240911,110100,377599950,10230,10200,10230,10200,50
20240911,110000,377089590,10230,10230,10230,10230,0
20240911,105900,377089590,10230,10230,10230,10230,0
20240911,105800,377089590,10230,10200,10230,10200,100
20240911,105700,376067010,10230,10200,10230,10200,52
20240911,105600,375536580,10200,10200,10200,10200,10
20240911,105500,375434580,10200,10200,10200,10200,0
20240911,105400,375434580,10200,10200,10200,10200,50
20240911,105300,374924580,10200,10200,10200,10200,30
20240911,105200,374618580,10200,10200,10200,10200,0
20240911,105100,374618580,10200,10200,10200,10200,0
20240911,105000,374618580,10200,10200,10200,10200,10
20240911,104900,374516580,10200,10200,10200,10200,0
20240911,104800,374516580,10200,10200,10200,10200,0
20240911,104700,374516580,10200,10180,10200,10180,239
20240911,104600,372080660,10040,10040,10040,10040,0
20240911,104500,372080660,10040,10040,10040,10040,0
20240911,104400,372080660,10040,10040,10040,10040,0
20240911,104300,372080660,10040,10030,10090,10030,134
20240911,104200,370730810,10010,10100,10100,10010,765
20240911,104100,363048100,10090,10080,10090,10080,80
20240911,104000,362241520,10010,10030,10030,10010,252
20240911,103900,359718240,10170,10090,10170,10040,218
20240911,103800,357520400,10010,10100,10100,10010,350
20240911,103700,354000690,10100,10170,10170,10100,676
20240911,103600,347160760,10100,10240,10240,10100,1830
20240911,103500,328477920,10240,10250,10250,10240,452
20240911,103400,323849390,10240,10250,10260,10240,703
20240911,103300,316643640,10250,10320,10320,10250,956
20240911,103200,306835020,10320,10320,10320,10320,40
20240911,103100,306422220,10380,10380,10380,10380,0
20240911,103000,306422220,10380,10380,10380,10380,0
20240911,102900,306422220,10380,10380,10380,10380,0
20240911,102800,306422220,10380,10380,10380,10380,3
20240911,102700,306391080,10330,10330,10330,10330,111
20240911,102600,305244450,10380,10380,10380,10380,0
20240911,102500,305244450,10380,10380,10380,10380,0
20240911,102400,305244450,10380,10380,10380,10380,0
20240911,102300,305244450,10380,10370,10380,10370,2
20240911,102200,305223700,10320,10320,10320,10320,1
20240911,102100,305213380,10320,10330,10330,10320,251
20240911,102000,302621760,10380,10380,10380,10380,0
20240911,101900,302621760,10380,10380,10380,10380,100
20240911,101800,301583760,10370,10370,10370,10370,60
20240911,101700,300961560,10370,10370,10370,10370,4
20240911,101600,300920080,10330,10330,10330,10330,4
20240911,101500,300878760,10330,10330,10330,10330,87
20240911,101400,299980050,10330,10330,10330,10330,0
20240911,101300,299980050,10330,10380,10380,10330,21
20240911,101200,299763070,10380,10380,10380,10380,0
20240911,101100,299763070,10380,10380,10380,10380,0
20240911,101000,299763070,10380,10380,10380,10380,0
20240911,100900,299763070,10380,10380,10380,10380,0
20240911,100800,299763070,10380,10380,10380,10380,0
20240911,100700,299763070,10380,10410,10410,10380,142
20240911,100600,298285700,10410,10410,10410,10410,10
20240911,100500,298181600,10410,10400,10410,10400,562
20240911,100400,292334550,10400,10400,10400,10400,2
20240911,100300,292313750,10420,10420,10420,10420,0
20240911,100200,292313750,10420,10420,10420,10420,0
20240911,100100,292313750,10420,10340,10420,10330,1626
20240911,100000,275435310,10340,10400,10400,10340,973
20240911,095900,265348250,10420,10420,10420,10420,2
20240911,095800,265327410,10420,10420,10420,10420,0
20240911,095700,265327410,10420,10420,10420,10420,6
20240911,095600,265264890,10470,10470,10470,10470,9
20240911,095500,265170660,10470,10470,10470,10470,133
20240911,095400,263778150,10420,10420,10420,10420,96
20240911,095300,262777830,10410,10410,10410,10410,7
20240911,095200,262704960,10420,10420,10420,10420,0
20240911,095100,262704960,10420,10420,10420,10420,1
20240911,095000,262694540,10490,10490,10490,10490,0
20240911,094900,262694540,10490,10490,10490,10490,0
20240911,094800,262694540,10490,10490,10490,10490,0
20240911,094700,262694540,10490,10450,10500,10440,776
20240911,094600,254555850,10500,10500,10500,10500,201
20240911,094500,252445350,10500,10500,10500,10500,3
20240911,094400,252413850,10450,10450,10450,10450,0
20240911,094300,252413850,10450,10450,10450,10450,0
20240911,094200,252413850,10450,10460,10460,10450,661
20240911,094100,245504620,10530,10530,10530,10530,302
20240911,094000,242324560,10530,10530,10530,10530,30
20240911,093900,242008660,10530,10530,10530,10530,62
20240911,093800,241355800,10530,10460,10530,10460,402
20240911,093700,237122880,10460,10460,10460,10460,3
20240911,093600,237091500,10530,10530,10530,10530,26
20240911,093500,236817720,10530,10500,10530,10500,407
20240911,093400,232535790,10500,10500,10500,10450,31
20240911,093300,232211540,10500,10450,10500,10450,204
20240911,093200,230074590,10530,10530,10530,10530,209
20240911,093100,227873820,10530,10480,10530,10480,982
20240911,093000,217554960,10450,10440,10510,10400,1736
20240911,092900,199368390,10440,10390,10440,10390,747
20240911,092800,191606760,10390,10550,10550,10320,4166
20240911,092700,148335870,10530,10370,10800,10310,12297
20240911,092600,18101310,10370,10370,10370,10370,103
20240911,092500,17033200,10370,10370,10370,10370,1
20240911,092400,17022830,10370,10370,10370,10370,0
20240911,092300,17022830,10370,10370,10370,10370,0
20240911,092200,17022830,10370,10370,10370,10370,37
20240911,092100,16639140,10370,10370,10370,10370,0
20240911,092000,16639140,10370,10370,10370,10370,0
20240911,091900,16639140,10370,10370,10370,10370,0
20240911,091800,16639140,10370,10350,10370,10350,171
20240911,091700,14866470,10270,10270,10270,10270,0
20240911,091600,14866470,10270,10270,10270,10270,0
20240911,091500,14866470,10270,10280,10280,10270,90
20240911,091400,13942120,10380,10380,10380,10380,0
20240911,091300,13942120,10380,10380,10380,10380,0
20240911,091200,13942120,10380,10380,10380,10380,0
20240911,091100,13942120,10380,10380,10380,10380,0
20240911,091000,13942120,10380,10380,10380,10380,1
20240911,090900,13931740,10270,10270,10270,10270,0
20240911,090800,13931740,10270,10300,10300,10270,38
20240911,090700,13540640,10270,10270,10270,10270,0
20240911,090600,13540640,10270,10270,10270,10270,0
20240911,090500,13540640,10270,10270,10270,10270,44
20240911,090400,13088760,10270,10270,10270,10270,100
20240911,090300,12061760,10270,10270,10270,10270,203
20240911,090200,9976950,10270,10270,10270,10270,0
20240911,090100,9976950,10270,10270,10270,10270,188
20240911,090000,8046190,10270,10480,10480,10230,783