KissMeData/088340/min/candle-20240913.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240913,195500,12862773140,13770,13770,13770,13770,24360
20240913,195400,12862773140,13770,13770,13770,13770,0
20240913,195300,12862773140,13770,13770,13770,13770,0
20240913,195200,12862773140,13770,13770,13770,13770,0
20240913,195100,12862773140,13770,13770,13770,13770,0
20240913,195000,12862773140,13770,13770,13770,13770,0
20240913,194900,12862773140,13770,13770,13770,13770,0
20240913,194800,12862773140,13770,13770,13770,13770,0
20240913,194700,12862773140,13770,13770,13770,13770,0
20240913,194600,12862773140,13770,13770,13770,13770,0
20240913,194500,12862773140,13770,13770,13770,13770,0
20240913,194400,12862773140,13770,13770,13770,13770,0
20240913,194300,12862773140,13770,13770,13770,13770,0
20240913,194200,12862773140,13770,13770,13770,13770,0
20240913,194100,12862773140,13770,13770,13770,13770,0
20240913,194000,12862773140,13770,13770,13770,13770,0
20240913,193900,12862773140,13770,13770,13770,13770,0
20240913,193800,12862773140,13770,13770,13770,13770,0
20240913,193700,12862773140,13770,13770,13770,13770,0
20240913,193600,12862773140,13770,13770,13770,13770,0
20240913,193500,12862773140,13770,13770,13770,13770,0
20240913,193400,12862773140,13770,13770,13770,13770,0
20240913,193300,12862773140,13770,13770,13770,13770,0
20240913,193200,12862773140,13770,13770,13770,13770,0
20240913,193100,12862773140,13770,13770,13770,13770,0
20240913,193000,12862773140,13770,13770,13770,13770,0
20240913,192900,12862773140,13770,13770,13770,13770,0
20240913,192800,12862773140,13770,13770,13770,13770,0
20240913,192700,12862773140,13770,13770,13770,13770,0
20240913,192600,12862773140,13770,13770,13770,13770,0
20240913,192500,12862773140,13770,13770,13770,13770,24360
20240913,192400,12862773140,13770,13770,13770,13770,0
20240913,192300,12862773140,13770,13770,13770,13770,0
20240913,192200,12862773140,13770,13770,13770,13770,0
20240913,192100,12862773140,13770,13770,13770,13770,0
20240913,192000,12862773140,13770,13770,13770,13770,0
20240913,191900,12862773140,13770,13770,13770,13770,0
20240913,191800,12862773140,13770,13770,13770,13770,0
20240913,191700,12862773140,13770,13770,13770,13770,0
20240913,191600,12862773140,13770,13770,13770,13770,0
20240913,191500,12862773140,13770,13770,13770,13770,0
20240913,191400,12862773140,13770,13770,13770,13770,0
20240913,191300,12862773140,13770,13770,13770,13770,0
20240913,191200,12862773140,13770,13770,13770,13770,0
20240913,191100,12862773140,13770,13770,13770,13770,0
20240913,191000,12862773140,13770,13770,13770,13770,0
20240913,190900,12862773140,13770,13770,13770,13770,0
20240913,190800,12862773140,13770,13770,13770,13770,0
20240913,190700,12862773140,13770,13770,13770,13770,0
20240913,190600,12862773140,13770,13770,13770,13770,0
20240913,190500,12862773140,13770,13770,13770,13770,0
20240913,190400,12862773140,13770,13770,13770,13770,0
20240913,190300,12862773140,13770,13770,13770,13770,0
20240913,190200,12862773140,13770,13770,13770,13770,0
20240913,190100,12862773140,13770,13770,13770,13770,0
20240913,190000,12862773140,13770,13770,13770,13770,0
20240913,185900,12862773140,13770,13770,13770,13770,0
20240913,185800,12862773140,13770,13770,13770,13770,0
20240913,185700,12862773140,13770,13770,13770,13770,0
20240913,185600,12862773140,13770,13770,13770,13770,0
20240913,185500,12862773140,13770,13770,13770,13770,24360
20240913,185400,12862773140,13770,13770,13770,13770,0
20240913,185300,12862773140,13770,13770,13770,13770,0
20240913,185200,12862773140,13770,13770,13770,13770,0
20240913,185100,12862773140,13770,13770,13770,13770,0
20240913,185000,12862773140,13770,13770,13770,13770,0
20240913,184900,12862773140,13770,13770,13770,13770,0
20240913,184800,12862773140,13770,13770,13770,13770,0
20240913,184700,12862773140,13770,13770,13770,13770,0
20240913,184600,12862773140,13770,13770,13770,13770,0
20240913,184500,12862773140,13770,13770,13770,13770,0
20240913,184400,12862773140,13770,13770,13770,13770,0
20240913,184300,12862773140,13770,13770,13770,13770,0
20240913,184200,12862773140,13770,13770,13770,13770,0
20240913,184100,12862773140,13770,13770,13770,13770,0
20240913,184000,12862773140,13770,13770,13770,13770,0
20240913,183900,12862773140,13770,13770,13770,13770,0
20240913,183800,12862773140,13770,13770,13770,13770,0
20240913,183700,12862773140,13770,13770,13770,13770,0
20240913,183600,12862773140,13770,13770,13770,13770,0
20240913,183500,12862773140,13770,13770,13770,13770,0
20240913,183400,12862773140,13770,13770,13770,13770,0
20240913,183300,12862773140,13770,13770,13770,13770,0
20240913,183200,12862773140,13770,13770,13770,13770,0
20240913,183100,12862773140,13770,13770,13770,13770,0
20240913,183000,12862773140,13770,13770,13770,13770,0
20240913,182900,12862773140,13770,13770,13770,13770,0
20240913,182800,12862773140,13770,13770,13770,13770,0
20240913,182700,12862773140,13770,13770,13770,13770,0
20240913,182600,12862773140,13770,13770,13770,13770,0
20240913,182500,12862773140,13770,13770,13770,13770,24360
20240913,182400,12862773140,13770,13770,13770,13770,0
20240913,182300,12862773140,13770,13770,13770,13770,0
20240913,182200,12862773140,13770,13770,13770,13770,0
20240913,182100,12862773140,13770,13770,13770,13770,0
20240913,182000,12862773140,13770,13770,13770,13770,0
20240913,181900,12862773140,13770,13770,13770,13770,0
20240913,181800,12862773140,13770,13770,13770,13770,0
20240913,181700,12862773140,13770,13770,13770,13770,0
20240913,181600,12862773140,13770,13770,13770,13770,0
20240913,181500,12862773140,13770,13770,13770,13770,0
20240913,181400,12862773140,13770,13770,13770,13770,0
20240913,181300,12862773140,13770,13770,13770,13770,0
20240913,181200,12862773140,13770,13770,13770,13770,0
20240913,181100,12862773140,13770,13770,13770,13770,0
20240913,181000,12862773140,13770,13770,13770,13770,0
20240913,180900,12862773140,13770,13770,13770,13770,0
20240913,180800,12862773140,13770,13770,13770,13770,0
20240913,180700,12862773140,13770,13770,13770,13770,0
20240913,180600,12862773140,13770,13770,13770,13770,0
20240913,180500,12862773140,13770,13770,13770,13770,0
20240913,180400,12862773140,13770,13770,13770,13770,0
20240913,180300,12862773140,13770,13770,13770,13770,0
20240913,180200,12862773140,13770,13770,13770,13770,0
20240913,180100,12862773140,13770,13770,13770,13770,0
20240913,180000,12862773140,13770,13770,13770,13770,0
20240913,175900,12862773140,13770,13770,13770,13770,0
20240913,175800,12862773140,13770,13770,13770,13770,0
20240913,175700,12862773140,13770,13770,13770,13770,0
20240913,175600,12862773140,13770,13770,13770,13770,0
20240913,175500,12862773140,13770,13770,13770,13770,24360
20240913,175400,12862773140,13770,13770,13770,13770,0
20240913,175300,12862773140,13770,13770,13770,13770,0
20240913,175200,12862773140,13770,13770,13770,13770,0
20240913,175100,12862773140,13770,13770,13770,13770,0
20240913,175000,12862773140,13770,13770,13770,13770,0
20240913,174900,12862773140,13770,13770,13770,13770,0
20240913,174800,12862773140,13770,13770,13770,13770,0
20240913,174700,12862773140,13770,13770,13770,13770,0
20240913,174600,12862773140,13770,13770,13770,13770,0
20240913,174500,12862773140,13770,13770,13770,13770,0
20240913,174400,12862773140,13770,13770,13770,13770,0
20240913,174300,12862773140,13770,13770,13770,13770,0
20240913,174200,12862773140,13770,13770,13770,13770,0
20240913,174100,12862773140,13770,13770,13770,13770,0
20240913,174000,12862773140,13770,13770,13770,13770,0
20240913,173900,12862773140,13770,13770,13770,13770,0
20240913,173800,12862773140,13770,13770,13770,13770,0
20240913,173700,12862773140,13770,13770,13770,13770,0
20240913,173600,12862773140,13770,13770,13770,13770,0
20240913,173500,12862773140,13770,13770,13770,13770,0
20240913,173400,12862773140,13770,13770,13770,13770,0
20240913,173300,12862773140,13770,13770,13770,13770,0
20240913,173200,12862773140,13770,13770,13770,13770,0
20240913,173100,12862773140,13770,13770,13770,13770,0
20240913,173000,12862773140,13770,13770,13770,13770,0
20240913,172900,12862773140,13770,13770,13770,13770,0
20240913,172800,12862773140,13770,13770,13770,13770,0
20240913,172700,12862773140,13770,13770,13770,13770,0
20240913,172600,12862773140,13770,13770,13770,13770,0
20240913,172500,12862773140,13770,13770,13770,13770,24360
20240913,172400,12862773140,13770,13770,13770,13770,0
20240913,172300,12862773140,13770,13770,13770,13770,0
20240913,172200,12862773140,13770,13770,13770,13770,0
20240913,172100,12862773140,13770,13770,13770,13770,0
20240913,172000,12862773140,13770,13770,13770,13770,0
20240913,171900,12862773140,13770,13770,13770,13770,0
20240913,171800,12862773140,13770,13770,13770,13770,0
20240913,171700,12862773140,13770,13770,13770,13770,0
20240913,171600,12862773140,13770,13770,13770,13770,0
20240913,171500,12862773140,13770,13770,13770,13770,0
20240913,171400,12862773140,13770,13770,13770,13770,0
20240913,171300,12862773140,13770,13770,13770,13770,0
20240913,171200,12862773140,13770,13770,13770,13770,0
20240913,171100,12862773140,13770,13770,13770,13770,0
20240913,171000,12862773140,13770,13770,13770,13770,0
20240913,170900,12862773140,13770,13770,13770,13770,0
20240913,170800,12862773140,13770,13770,13770,13770,0
20240913,170700,12862773140,13770,13770,13770,13770,0
20240913,170600,12862773140,13770,13770,13770,13770,0
20240913,170500,12862773140,13770,13770,13770,13770,0
20240913,170400,12862773140,13770,13770,13770,13770,0
20240913,170300,12862773140,13770,13770,13770,13770,0
20240913,170200,12862773140,13770,13770,13770,13770,0
20240913,170100,12862773140,13770,13770,13770,13770,0
20240913,170000,12862773140,13770,13770,13770,13770,0
20240913,165900,12862773140,13770,13770,13770,13770,0
20240913,165800,12862773140,13770,13770,13770,13770,0
20240913,165700,12862773140,13770,13770,13770,13770,0
20240913,165600,12862773140,13770,13770,13770,13770,0
20240913,165500,12862773140,13770,13770,13770,13770,24360
20240913,165400,12862773140,13770,13770,13770,13770,0
20240913,165300,12862773140,13770,13770,13770,13770,0
20240913,165200,12862773140,13770,13770,13770,13770,0
20240913,165100,12862773140,13770,13770,13770,13770,0
20240913,165000,12862773140,13770,13770,13770,13770,0
20240913,164900,12862773140,13770,13770,13770,13770,0
20240913,164800,12862773140,13770,13770,13770,13770,0
20240913,164700,12862773140,13770,13770,13770,13770,0
20240913,164600,12862773140,13770,13770,13770,13770,0
20240913,164500,12862773140,13770,13770,13770,13770,0
20240913,164400,12862773140,13770,13770,13770,13770,0
20240913,164300,12862773140,13770,13770,13770,13770,0
20240913,164200,12862773140,13770,13770,13770,13770,0
20240913,164100,12862773140,13770,13770,13770,13770,0
20240913,164000,12862773140,13770,13770,13770,13770,0
20240913,163900,12862773140,13770,13770,13770,13770,0
20240913,163800,12862773140,13770,13770,13770,13770,0
20240913,163700,12862773140,13770,13770,13770,13770,0
20240913,163600,12862773140,13770,13770,13770,13770,0
20240913,163500,12862773140,13770,13770,13770,13770,0
20240913,163400,12862773140,13770,13770,13770,13770,0
20240913,163300,12862773140,13770,13770,13770,13770,0
20240913,163200,12862773140,13770,13770,13770,13770,0
20240913,163100,12862773140,13770,13770,13770,13770,0
20240913,163000,12862773140,13770,13770,13770,13770,0
20240913,162900,12862773140,13770,13770,13770,13770,0
20240913,162800,12862773140,13770,13770,13770,13770,0
20240913,162700,12862773140,13770,13770,13770,13770,0
20240913,162600,12862773140,13770,13770,13770,13770,0
20240913,162500,12862773140,13770,13770,13770,13770,24360
20240913,162400,12862773140,13770,13770,13770,13770,0
20240913,162300,12862773140,13770,13770,13770,13770,0
20240913,162200,12862773140,13770,13770,13770,13770,0
20240913,162100,12862773140,13770,13770,13770,13770,0
20240913,162000,12862773140,13770,13770,13770,13770,0
20240913,161900,12862773140,13770,13770,13770,13770,0
20240913,161800,12862773140,13770,13770,13770,13770,0
20240913,161700,12862773140,13770,13770,13770,13770,0
20240913,161600,12862773140,13770,13770,13770,13770,0
20240913,161500,12862773140,13770,13770,13770,13770,0
20240913,161400,12862773140,13770,13770,13770,13770,0
20240913,161300,12862773140,13770,13770,13770,13770,0
20240913,161200,12862773140,13770,13770,13770,13770,0
20240913,161100,12862773140,13770,13770,13770,13770,0
20240913,161000,12862773140,13770,13770,13770,13770,0
20240913,160900,12862773140,13770,13770,13770,13770,0
20240913,160800,12862773140,13770,13770,13770,13770,0
20240913,160700,12862773140,13770,13770,13770,13770,0
20240913,160600,12862773140,13770,13770,13770,13770,0
20240913,160500,12862773140,13770,13770,13770,13770,0
20240913,160400,12862773140,13770,13770,13770,13770,0
20240913,160300,12862773140,13770,13770,13770,13770,0
20240913,160200,12862773140,13770,13770,13770,13770,0
20240913,160100,12862773140,13770,13770,13770,13770,0
20240913,160000,12862773140,13770,13770,13770,13770,0
20240913,155900,12862773140,13770,13770,13770,13770,0
20240913,155800,12862773140,13770,13770,13770,13770,0
20240913,155700,12862773140,13770,13770,13770,13770,0
20240913,155600,12862773140,13770,13770,13770,13770,0
20240913,155500,12862773140,13770,13770,13770,13770,24360
20240913,155400,12862773140,13770,13770,13770,13770,0
20240913,155300,12862773140,13770,13770,13770,13770,0
20240913,155200,12862773140,13770,13770,13770,13770,0
20240913,155100,12862773140,13770,13770,13770,13770,0
20240913,155000,12862773140,13770,13770,13770,13770,0
20240913,154900,12862773140,13770,13770,13770,13770,0
20240913,154800,12862773140,13770,13770,13770,13770,0
20240913,154700,12862773140,13770,13770,13770,13770,0
20240913,154600,12862773140,13770,13770,13770,13770,0
20240913,154500,12862773140,13770,13770,13770,13770,0
20240913,154400,12862773140,13770,13770,13770,13770,0
20240913,154300,12862773140,13770,13770,13770,13770,0
20240913,154200,12862773140,13770,13770,13770,13770,0
20240913,154100,12862773140,13770,13770,13770,13770,0
20240913,154000,12862773140,13770,13770,13770,13770,0
20240913,153900,12862773140,13770,13770,13770,13770,0
20240913,153800,12862773140,13770,13770,13770,13770,0
20240913,153700,12862773140,13770,13770,13770,13770,0
20240913,153600,12862773140,13770,13770,13770,13770,0
20240913,153500,12862773140,13770,13770,13770,13770,0
20240913,153400,12862773140,13770,13770,13770,13770,0
20240913,153300,12862773140,13770,13770,13770,13770,0
20240913,153200,12862773140,13770,13770,13770,13770,0
20240913,153100,12862773140,13770,13770,13770,13770,0
20240913,153000,12862773140,13770,13770,13770,13770,24360
20240913,152900,12527335940,13710,13710,13710,13710,0
20240913,152800,12527335940,13710,13710,13710,13710,0
20240913,152700,12527335940,13710,13710,13710,13710,0
20240913,152600,12527335940,13710,13710,13710,13710,0
20240913,152500,12527335940,13710,13710,13710,13710,0
20240913,152400,12527335940,13710,13710,13710,13710,0
20240913,152300,12527335940,13710,13710,13710,13710,0
20240913,152200,12527335940,13710,13710,13710,13710,0
20240913,152100,12527335940,13710,13710,13710,13710,0
20240913,152000,12527335940,13710,13710,13710,13710,0
20240913,151900,12527335940,13710,13690,13710,13690,5089
20240913,151800,12457622410,13690,13720,13720,13690,1468
20240913,151700,12437511200,13720,13720,13720,13710,1131
20240913,151600,12422003910,13720,13720,13730,13710,805
20240913,151500,12410957340,13710,13740,13740,13710,822
20240913,151400,12399677520,13730,13730,13740,13730,839
20240913,151300,12388157900,13740,13700,13740,13690,2719
20240913,151200,12350841590,13690,13700,13700,13680,490
20240913,151100,12344133230,13700,13690,13700,13680,331
20240913,151000,12339602940,13690,13690,13700,13680,713
20240913,150900,12329845830,13680,13690,13700,13680,692
20240913,150800,12320372930,13690,13720,13730,13680,2534
20240913,150700,12285653470,13730,13750,13750,13720,4792
20240913,150600,12219827960,13740,13740,13760,13740,1449
20240913,150500,12199913220,13750,13740,13750,13740,475
20240913,150400,12193383870,13710,13750,13750,13710,2823
20240913,150300,12154620020,13750,13730,13780,13730,4129
20240913,150200,12097819940,13730,13730,13740,13720,6948
20240913,150100,12002437190,13730,13710,13730,13700,1997
20240913,150000,11975053450,13710,13670,13710,13670,1914
20240913,145900,11948850320,13680,13640,13680,13630,2406
20240913,145800,11916004220,13640,13650,13650,13640,753
20240913,145700,11905732670,13640,13650,13660,13640,500
20240913,145600,11898910130,13650,13660,13660,13650,402
20240913,145500,11893422720,13660,13660,13660,13640,138
20240913,145400,11891540220,13650,13650,13660,13640,847
20240913,145300,11879985150,13650,13670,13670,13640,619
20240913,145200,11871534360,13660,13640,13680,13640,514
20240913,145100,11864519650,13640,13640,13640,13610,7222
20240913,145000,11766134940,13630,13680,13680,13630,6333
20240913,144900,11679695250,13680,13660,13690,13650,1015
20240913,144800,11665826010,13660,13700,13700,13650,3985
20240913,144700,11611377410,13690,13680,13700,13680,1251
20240913,144600,11594250450,13680,13710,13710,13650,10820
20240913,144500,11446276920,13730,13720,13730,13710,2140
20240913,144400,11416916430,13720,13730,13730,13720,1427
20240913,144300,11397335180,13730,13760,13780,13720,522
20240913,144200,11390164010,13790,13780,13800,13770,4688
20240913,144100,11325523270,13770,13740,13780,13740,2717
20240913,144000,11288140260,13730,13700,13740,13700,1949
20240913,143900,11261372760,13700,13700,13700,13700,518
20240913,143800,11254276160,13700,13710,13720,13700,1223
20240913,143700,11237516000,13710,13710,13710,13710,504
20240913,143600,11230606160,13710,13720,13720,13710,1665
20240913,143500,11207767580,13730,13730,13750,13730,1489
20240913,143400,11187316600,13720,13710,13720,13700,1190
20240913,143300,11171012220,13700,13720,13720,13700,919
20240913,143200,11158412180,13710,13720,13740,13710,1324
20240913,143100,11140240830,13720,13740,13740,13710,2259
20240913,143000,11109233250,13730,13760,13770,13730,2611
20240913,142900,11073334380,13770,13770,13790,13760,3255
20240913,142800,11028523520,13770,13810,13830,13770,3693
20240913,142700,10977528990,13820,13730,13820,13730,9077
20240913,142600,10852415780,13710,13750,13750,13710,747
20240913,142500,10842154310,13750,13720,13750,13690,3511
20240913,142400,10793956910,13730,13690,13730,13690,969
20240913,142300,10780669260,13680,13690,13690,13680,3120
20240913,142200,10737982700,13690,13710,13720,13690,1173
20240913,142100,10721902390,13710,13740,13740,13700,3268
20240913,142000,10677090550,13750,13710,13760,13710,5617
20240913,141900,10599926900,13710,13740,13740,13690,1740
20240913,141800,10576072790,13740,13710,13760,13690,8697
20240913,141700,10456652830,13680,13650,13710,13650,3831
20240913,141600,10404232600,13650,13650,13650,13630,545
20240913,141500,10396798280,13650,13640,13650,13630,504
20240913,141400,10389924670,13640,13630,13650,13630,387
20240913,141300,10384648610,13630,13640,13640,13630,831
20240913,141200,10373318070,13640,13650,13650,13640,199
20240913,141100,10370603430,13650,13650,13650,13630,777
20240913,141000,10360000790,13650,13660,13660,13640,1071
20240913,140900,10345383130,13660,13680,13690,13660,1388
20240913,140800,10326409260,13690,13710,13710,13650,2635
20240913,140700,10290334010,13710,13650,13710,13650,3405
20240913,140600,10243728460,13650,13690,13710,13650,4410
20240913,140500,10183344030,13680,13680,13690,13640,2957
20240913,140400,10142922600,13680,13600,13680,13580,6250
20240913,140300,10057717240,13610,13570,13610,13560,216
20240913,140200,10054779700,13560,13550,13560,13550,49
20240913,140100,10054115710,13550,13560,13590,13530,522
20240913,140000,10047025930,13560,13540,13560,13530,575
20240913,135900,10039237640,13540,13540,13540,13540,0
20240913,135800,10039237640,13540,13550,13550,13530,1250
20240913,135700,10022317280,13560,13560,13560,13550,128
20240913,135600,10020582770,13550,13550,13560,13550,491
20240913,135500,10013924900,13560,13560,13560,13540,812
20240913,135400,10002918200,13590,13570,13600,13560,210
20240913,135300,10000068820,13610,13610,13610,13610,1
20240913,135200,10000055210,13560,13610,13620,13560,427
20240913,135100,9994251190,13600,13590,13600,13590,106
20240913,135000,9992810550,13620,13600,13630,13590,786
20240913,134900,9982117150,13600,13550,13630,13540,2517
20240913,134800,9947920360,13550,13540,13550,13540,251
20240913,134700,9944520760,13540,13540,13540,13540,23
20240913,134600,9944209340,13540,13550,13560,13540,405
20240913,134500,9938723520,13550,13560,13560,13550,173
20240913,134400,9936379310,13550,13530,13550,13530,178
20240913,134300,9933969990,13530,13540,13540,13520,54
20240913,134200,9933239780,13540,13540,13540,13520,19
20240913,134100,9932982840,13550,13550,13550,13550,0
20240913,134000,9932982840,13550,13550,13560,13550,212
20240913,133900,9930110190,13550,13530,13550,13530,108
20240913,133800,9928647350,13530,13500,13530,13500,434
20240913,133700,9922782260,13510,13530,13530,13510,460
20240913,133600,9916565660,13520,13530,13530,13510,46
20240913,133500,9915944170,13510,13530,13530,13510,135
20240913,133400,9914120220,13520,13510,13520,13510,411
20240913,133300,9908567600,13520,13510,13520,13510,293
20240913,133200,9904608850,13510,13510,13510,13510,148
20240913,133100,9902609370,13510,13510,13510,13510,245
20240913,133000,9899299420,13510,13530,13530,13510,145
20240913,132900,9897340170,13530,13530,13530,13530,1
20240913,132800,9897326640,13540,13560,13570,13500,765
20240913,132700,9886984320,13560,13560,13560,13560,17
20240913,132600,9886753800,13560,13570,13570,13560,12
20240913,132500,9886590990,13570,13560,13580,13530,492
20240913,132400,9879914390,13570,13520,13570,13510,708
20240913,132300,9870326150,13520,13520,13520,13500,297
20240913,132200,9866312530,13530,13500,13530,13500,347
20240913,132100,9861627400,13500,13520,13520,13500,928
20240913,132000,9849092640,13530,13530,13540,13530,120
20240913,131900,9847469010,13530,13510,13530,13500,746
20240913,131800,9837392200,13510,13520,13520,13510,448
20240913,131700,9831338700,13520,13520,13520,13520,604
20240913,131600,9823172620,13520,13540,13540,13520,385
20240913,131500,9817967280,13550,13530,13560,13530,157
20240913,131400,9815840870,13520,13520,13520,13510,63
20240913,131300,9814989630,13510,13540,13540,13510,289
20240913,131200,9811080430,13560,13560,13560,13540,343
20240913,131100,9806433020,13560,13560,13570,13560,363
20240913,131000,9801510720,13550,13580,13580,13550,626
20240913,130900,9793027470,13580,13580,13580,13550,476
20240913,130800,9786571210,13590,13600,13600,13590,865
20240913,130700,9774813690,13600,13590,13610,13590,1331
20240913,130600,9756715460,13590,13590,13610,13570,983
20240913,130500,9743347230,13560,13520,13610,13510,4645
20240913,130400,9680327320,13520,13520,13530,13500,123
20240913,130300,9678664430,13500,13540,13550,13500,220
20240913,130200,9675689280,13550,13550,13550,13500,201
20240913,130100,9672970070,13540,13550,13550,13540,6
20240913,130000,9672888780,13500,13550,13560,13500,157
20240913,125900,9670768090,13500,13500,13570,13470,831
20240913,125800,9659515450,13500,13470,13500,13450,531
20240913,125700,9652358140,13470,13440,13470,13440,296
20240913,125600,9648379860,13450,13450,13450,13450,1
20240913,125500,9648366410,13480,13450,13480,13450,32
20240913,125400,9647935750,13450,13450,13450,13450,0
20240913,125300,9647935750,13450,13470,13500,13430,2205
20240913,125200,9618271540,13470,13480,13480,13470,751
20240913,125100,9608153080,13480,13480,13480,13480,654
20240913,125000,9599337160,13480,13500,13520,13470,257
20240913,124900,9595873140,13500,13500,13500,13470,179
20240913,124800,9593456720,13500,13480,13500,13470,2423
20240913,124700,9560768910,13480,13500,13500,13480,611
20240913,124600,9552527540,13500,13510,13530,13500,500
20240913,124500,9545773300,13510,13530,13540,13510,263
20240913,124400,9542216340,13540,13540,13540,13530,143
20240913,124300,9540281280,13530,13550,13560,13530,626
20240913,124200,9531802830,13550,13560,13560,13550,320
20240913,124100,9527464660,13550,13560,13560,13540,701
20240913,124000,9517963860,13560,13570,13570,13550,680
20240913,123900,9508741550,13570,13540,13570,13540,944
20240913,123800,9495944550,13540,13540,13540,13530,445
20240913,123700,9489919350,13540,13540,13540,13540,105
20240913,123600,9488497650,13550,13500,13550,13500,2064
20240913,123500,9460588550,13500,13490,13500,13490,266
20240913,123400,9456998590,13500,13500,13500,13490,165
20240913,123300,9454771280,13510,13520,13520,13510,3
20240913,123200,9454730730,13520,13510,13520,13510,406
20240913,123100,9449243520,13510,13510,13510,13480,1489
20240913,123000,9429149040,13520,13520,13520,13520,44
20240913,122900,9428554160,13520,13520,13530,13520,871
20240913,122800,9416776700,13520,13530,13540,13520,191
20240913,122700,9414193680,13540,13530,13550,13530,529
20240913,122600,9407031560,13520,13550,13550,13520,350
20240913,122500,9402295050,13550,13540,13550,13540,202
20240913,122400,9399559650,13530,13540,13540,13530,489
20240913,122300,9392939990,13530,13540,13560,13530,939
20240913,122200,9380221720,13530,13520,13530,13520,206
20240913,122100,9377435750,13520,13530,13530,13500,589
20240913,122000,9369473500,13530,13540,13540,13480,396
20240913,121900,9364123100,13580,13460,13590,13460,1013
20240913,121800,9350418970,13460,13440,13460,13440,217
20240913,121700,9347501350,13440,13440,13440,13440,99
20240913,121600,9346170790,13450,13440,13450,13440,11
20240913,121500,9346022940,13440,13440,13440,13430,29
20240913,121400,9345633450,13430,13440,13440,13430,225
20240913,121300,9342611670,13450,13430,13450,13430,101
20240913,121200,9341255220,13450,13450,13450,13450,458
20240913,121100,9335095120,13450,13450,13460,13450,101
20240913,121000,9333736660,13450,13410,13450,13410,30
20240913,120900,9333334170,13410,13420,13420,13410,182
20240913,120800,9330893110,13450,13450,13450,13450,10
20240913,120700,9330758610,13470,13470,13470,13470,0
20240913,120600,9330758610,13470,13380,13470,13380,1269
20240913,120500,9313709400,13380,13380,13380,13380,203
20240913,120400,9310993260,13370,13380,13420,13370,795
20240913,120300,9300355990,13380,13380,13380,13380,280
20240913,120200,9296609590,13380,13390,13390,13380,562
20240913,120100,9289085500,13400,13390,13400,13390,631
20240913,120000,9280636390,13390,13410,13420,13390,311
20240913,115900,9276468840,13400,13400,13400,13390,523
20240913,115800,9269465000,13400,13400,13400,13400,205
20240913,115700,9266718000,13400,13390,13400,13390,95
20240913,115600,9265445620,13390,13400,13400,13390,437
20240913,115500,9259590540,13430,13400,13440,13390,757
20240913,115400,9249443890,13420,13390,13420,13380,238
20240913,115300,9246256740,13390,13400,13400,13390,686
20240913,115200,9237068670,13400,13390,13400,13390,64
20240913,115100,9236211690,13400,13420,13420,13390,290
20240913,115000,9232325530,13410,13460,13460,13410,161
20240913,114900,9230166290,13460,13460,13460,13460,5
20240913,114800,9230098990,13460,13490,13490,13460,21
20240913,114700,9229815770,13500,13400,13500,13400,731
20240913,114600,9219980580,13370,13390,13390,13360,806
20240913,114500,9209202560,13380,13400,13410,13380,148
20240913,114400,9207222110,13390,13390,13390,13380,2197
20240913,114300,9177820270,13390,13400,13400,13390,1690
20240913,114200,9155186070,13410,13410,13410,13410,225
20240913,114100,9152168820,13410,13410,13410,13410,900
20240913,114000,9140099820,13450,13420,13450,13400,446
20240913,113900,9134115220,13400,13400,13410,13400,756
20240913,113800,9123984620,13400,13440,13440,13400,1891
20240913,113700,9098614240,13430,13440,13440,13430,21
20240913,113600,9098332200,13430,13420,13430,13420,314
20240913,113500,9094117170,13410,13410,13410,13410,168
20240913,113400,9091864290,13410,13450,13450,13410,293
20240913,113300,9087934500,13420,13420,13420,13410,830
20240913,113200,9076800370,13420,13450,13450,13420,603
20240913,113100,9068703140,13450,13460,13460,13450,69
20240913,113000,9067774680,13460,13470,13470,13460,31
20240913,112900,9067357380,13470,13450,13470,13450,53
20240913,112800,9066644490,13440,13430,13440,13430,127
20240913,112700,9064938430,13430,13430,13490,13420,1587
20240913,112600,9043632120,13430,13480,13480,13430,489
20240913,112500,9037055680,13500,13420,13510,13420,1039
20240913,112400,9023088040,13420,13460,13460,13420,2484
20240913,112300,8989709780,13480,13450,13480,13440,120
20240913,112200,8988093760,13450,13480,13490,13450,2769
20240913,112100,8950823940,13480,13490,13490,13480,623
20240913,112000,8942421730,13540,13500,13540,13490,386
20240913,111900,8937211120,13540,13500,13540,13500,254
20240913,111800,8933781970,13500,13530,13530,13500,412
20240913,111700,8928216260,13530,13550,13550,13510,609
20240913,111600,8919977510,13540,13540,13550,13540,31
20240913,111500,8919557600,13530,13520,13550,13510,194
20240913,111400,8916934240,13520,13530,13530,13520,695
20240913,111300,8907537550,13520,13530,13550,13520,2069
20240913,111200,8879513890,13550,13480,13550,13480,430
20240913,111100,8873698740,13500,13500,13520,13500,39
20240913,111000,8873172160,13500,13500,13500,13460,57
20240913,110900,8872404120,13460,13480,13490,13460,628
20240913,110800,8863946280,13480,13490,13500,13480,333
20240913,110700,8859453810,13500,13460,13500,13460,663
20240913,110600,8850520340,13460,13470,13490,13440,1784
20240913,110500,8826512190,13470,13500,13500,13470,5155
20240913,110400,8756951110,13500,13530,13530,13500,2800
20240913,110300,8719103980,13530,13530,13540,13530,728
20240913,110200,8709254130,13540,13530,13540,13530,301
20240913,110100,8705181380,13550,13520,13550,13520,1707
20240913,110000,8682093190,13520,13550,13580,13520,1549
20240913,105900,8661118000,13560,13550,13560,13550,1040
20240913,105800,8647023080,13530,13560,13570,13530,1576
20240913,105700,8625661080,13540,13520,13560,13520,1632
20240913,105600,8603547970,13520,13520,13530,13520,1083
20240913,105500,8588900990,13530,13540,13540,13520,3948
20240913,105400,8535484440,13540,13570,13570,13540,3161
20240913,105300,8492650880,13610,13590,13610,13560,1727
20240913,105200,8469205690,13590,13580,13630,13580,745
20240913,105100,8459065350,13580,13590,13590,13580,930
20240913,105000,8446433480,13600,13610,13640,13590,269
20240913,104900,8442771980,13620,13620,13620,13610,155
20240913,104800,8440661290,13640,13600,13650,13590,769
20240913,104700,8430188800,13610,13580,13610,13580,336
20240913,104600,8425621290,13570,13570,13570,13570,379
20240913,104500,8420478260,13570,13600,13600,13570,1332
20240913,104400,8402386150,13620,13620,13620,13620,67
20240913,104300,8401473610,13620,13620,13620,13590,441
20240913,104200,8395473610,13620,13620,13620,13590,310
20240913,104100,8391257080,13620,13640,13640,13610,522
20240913,104000,8384149900,13620,13640,13640,13620,778
20240913,103900,8373543800,13610,13650,13650,13610,70
20240913,103800,8372590780,13610,13670,13680,13600,991
20240913,103700,8359093760,13670,13640,13700,13640,3647
20240913,103600,8309189010,13640,13620,13640,13620,571
20240913,103500,8301407320,13590,13570,13600,13570,3729
20240913,103400,8250729440,13570,13590,13590,13570,71
20240913,103300,8249765370,13570,13590,13590,13570,1826
20240913,103200,8224968150,13580,13600,13600,13580,1029
20240913,103100,8210988140,13600,13580,13600,13580,721
20240913,103000,8201195320,13580,13590,13590,13580,29
20240913,102900,8200801480,13570,13620,13630,13570,4135
20240913,102800,8144595050,13620,13620,13640,13600,903
20240913,102700,8132304610,13640,13630,13640,13620,794
20240913,102600,8121485410,13630,13650,13680,13600,1671
20240913,102500,8098724950,13700,13630,13700,13620,917
20240913,102400,8086179330,13620,13630,13650,13620,932
20240913,102300,8073464880,13630,13610,13630,13590,836
20240913,102200,8062074610,13590,13590,13620,13580,1543
20240913,102100,8041106670,13590,13620,13630,13590,1834
20240913,102000,8016163010,13630,13640,13640,13630,913
20240913,101900,8003716000,13640,13620,13640,13620,591
20240913,101800,7995661830,13620,13620,13630,13620,331
20240913,101700,7991153510,13630,13620,13640,13600,3780
20240913,101600,7939716840,13620,13650,13650,13620,1238
20240913,101500,7922842760,13650,13690,13700,13650,5820
20240913,101400,7843252010,13700,13700,13710,13690,649
20240913,101300,7834361380,13720,13690,13720,13690,734
20240913,101200,7824311250,13690,13710,13720,13690,1461
20240913,101100,7804304250,13710,13690,13720,13690,363
20240913,101000,7799330030,13700,13720,13730,13700,596
20240913,100900,7791160060,13710,13730,13730,13700,861
20240913,100800,7779360860,13700,13750,13760,13700,1228
20240913,100700,7762505730,13760,13710,13780,13710,871
20240913,100600,7750513870,13690,13750,13750,13690,2460
20240913,100500,7716794560,13750,13760,13760,13730,3046
20240913,100400,7674931630,13780,13680,13780,13680,3566
20240913,100300,7625942870,13690,13670,13690,13670,783
20240913,100200,7615233830,13670,13630,13670,13630,1272
20240913,100100,7597877190,13640,13650,13660,13630,267
20240913,100000,7594236070,13650,13640,13670,13630,321
20240913,095900,7589857460,13640,13620,13650,13620,380
20240913,095800,7584677860,13620,13570,13620,13560,1267
20240913,095700,7567475510,13570,13610,13620,13570,1428
20240913,095600,7548072350,13620,13610,13630,13600,1202
20240913,095500,7531717550,13610,13690,13690,13610,4124
20240913,095400,7475412490,13690,13740,13740,13690,2797
20240913,095300,7437041230,13740,13660,13740,13660,2040
20240913,095200,7409095900,13660,13620,13660,13580,2281
20240913,095100,7378061650,13610,13620,13630,13590,1886
20240913,095000,7352388570,13580,13630,13630,13560,9109
20240913,094900,7228501040,13630,13660,13680,13630,4980
20240913,094800,7160541540,13660,13700,13700,13660,3268
20240913,094700,7115877430,13700,13690,13700,13660,1417
20240913,094600,7096507150,13660,13700,13700,13650,3647
20240913,094500,7046667950,13700,13750,13770,13700,2911
20240913,094400,7006688330,13740,13680,13750,13660,5502
20240913,094300,6931378610,13680,13710,13730,13670,4893
20240913,094200,6864428640,13720,13760,13770,13700,7170
20240913,094100,6765993920,13760,13830,13830,13760,4261
20240913,094000,6707227690,13830,13840,13900,13770,7174
20240913,093900,6607981450,13840,13760,13870,13710,9781
20240913,093800,6473223080,13770,13820,13850,13760,9629
20240913,093700,6340274980,13810,13870,13890,13800,11055
20240913,093600,6187361870,13890,13900,14010,13820,17835
20240913,093500,5939025420,13900,13930,14000,13850,17166
20240913,093400,5700257590,13940,14060,14100,13860,54075
20240913,093300,4942603860,14040,13760,14080,13660,64591
20240913,093200,4046112730,13760,13530,13800,13520,18735
20240913,093100,3790276560,13530,13530,13550,13510,3706
20240913,093000,3740144800,13530,13450,13540,13410,4686
20240913,092900,3676959800,13440,13440,13450,13440,293
20240913,092800,3673021730,13450,13420,13450,13420,2336
20240913,092700,3641665000,13420,13430,13430,13410,2093
20240913,092600,3613573680,13430,13410,13440,13400,1560
20240913,092500,3592639510,13410,13390,13440,13390,960
20240913,092400,3579770330,13390,13350,13400,13350,2146
20240913,092300,3551106510,13350,13400,13400,13350,3590
20240913,092200,3503101640,13400,13410,13470,13370,4920
20240913,092100,3437116380,13420,13420,13440,13400,7391
20240913,092000,3338063510,13420,13480,13480,13410,9577
20240913,091900,3209366680,13480,13480,13500,13470,1054
20240913,091800,3195155630,13480,13470,13500,13470,3423
20240913,091700,3148993310,13480,13500,13500,13470,3362
20240913,091600,3103673050,13500,13500,13510,13490,1209
20240913,091500,3087355380,13500,13520,13530,13500,1681
20240913,091400,3064644140,13520,13500,13540,13470,5072
20240913,091300,2996165580,13500,13530,13540,13470,2443
20240913,091200,2963182440,13530,13470,13540,13460,7113
20240913,091100,2867106850,13490,13530,13530,13460,7145
20240913,091000,2770731680,13530,13490,13530,13470,5431
20240913,090900,2697404310,13490,13520,13550,13480,4867
20240913,090800,2631592740,13520,13490,13540,13440,6280
20240913,090700,2546775520,13490,13530,13580,13440,15061
20240913,090600,2343683730,13530,13490,13530,13470,17517
20240913,090500,2107247040,13500,13510,13560,13460,15304
20240913,090400,1900331000,13550,13500,13590,13490,9037
20240913,090300,1778258410,13500,13590,13610,13480,36206
20240913,090200,1288837790,13590,13450,13590,13440,13934
20240913,090100,1100358670,13450,13490,13530,13430,39720
20240913,090000,564519910,13490,13520,13540,13450,41802