KissMeData/093370/min/candle-20240912.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240912,195900,2071141860,6720,6720,6720,6720,54380
20240912,195800,2071141860,6720,6720,6720,6720,0
20240912,195700,2071141860,6720,6720,6720,6720,0
20240912,195600,2071141860,6720,6720,6720,6720,0
20240912,195500,2071141860,6720,6720,6720,6720,0
20240912,195400,2071141860,6720,6720,6720,6720,0
20240912,195300,2071141860,6720,6720,6720,6720,0
20240912,195200,2071141860,6720,6720,6720,6720,0
20240912,195100,2071141860,6720,6720,6720,6720,0
20240912,195000,2071141860,6720,6720,6720,6720,0
20240912,194900,2071141860,6720,6720,6720,6720,0
20240912,194800,2071141860,6720,6720,6720,6720,0
20240912,194700,2071141860,6720,6720,6720,6720,0
20240912,194600,2071141860,6720,6720,6720,6720,0
20240912,194500,2071141860,6720,6720,6720,6720,0
20240912,194400,2071141860,6720,6720,6720,6720,0
20240912,194300,2071141860,6720,6720,6720,6720,0
20240912,194200,2071141860,6720,6720,6720,6720,0
20240912,194100,2071141860,6720,6720,6720,6720,0
20240912,194000,2071141860,6720,6720,6720,6720,0
20240912,193900,2071141860,6720,6720,6720,6720,0
20240912,193800,2071141860,6720,6720,6720,6720,0
20240912,193700,2071141860,6720,6720,6720,6720,0
20240912,193600,2071141860,6720,6720,6720,6720,0
20240912,193500,2071141860,6720,6720,6720,6720,0
20240912,193400,2071141860,6720,6720,6720,6720,0
20240912,193300,2071141860,6720,6720,6720,6720,0
20240912,193200,2071141860,6720,6720,6720,6720,0
20240912,193100,2071141860,6720,6720,6720,6720,0
20240912,193000,2071141860,6720,6720,6720,6720,0
20240912,192900,2071141860,6720,6720,6720,6720,54380
20240912,192800,2071141860,6720,6720,6720,6720,0
20240912,192700,2071141860,6720,6720,6720,6720,0
20240912,192600,2071141860,6720,6720,6720,6720,0
20240912,192500,2071141860,6720,6720,6720,6720,0
20240912,192400,2071141860,6720,6720,6720,6720,0
20240912,192300,2071141860,6720,6720,6720,6720,0
20240912,192200,2071141860,6720,6720,6720,6720,0
20240912,192100,2071141860,6720,6720,6720,6720,0
20240912,192000,2071141860,6720,6720,6720,6720,0
20240912,191900,2071141860,6720,6720,6720,6720,0
20240912,191800,2071141860,6720,6720,6720,6720,0
20240912,191700,2071141860,6720,6720,6720,6720,0
20240912,191600,2071141860,6720,6720,6720,6720,0
20240912,191500,2071141860,6720,6720,6720,6720,0
20240912,191400,2071141860,6720,6720,6720,6720,0
20240912,191300,2071141860,6720,6720,6720,6720,0
20240912,191200,2071141860,6720,6720,6720,6720,0
20240912,191100,2071141860,6720,6720,6720,6720,0
20240912,191000,2071141860,6720,6720,6720,6720,0
20240912,190900,2071141860,6720,6720,6720,6720,0
20240912,190800,2071141860,6720,6720,6720,6720,0
20240912,190700,2071141860,6720,6720,6720,6720,0
20240912,190600,2071141860,6720,6720,6720,6720,0
20240912,190500,2071141860,6720,6720,6720,6720,0
20240912,190400,2071141860,6720,6720,6720,6720,0
20240912,190300,2071141860,6720,6720,6720,6720,0
20240912,190200,2071141860,6720,6720,6720,6720,0
20240912,190100,2071141860,6720,6720,6720,6720,0
20240912,190000,2071141860,6720,6720,6720,6720,0
20240912,185900,2071141860,6720,6720,6720,6720,54380
20240912,185800,2071141860,6720,6720,6720,6720,0
20240912,185700,2071141860,6720,6720,6720,6720,0
20240912,185600,2071141860,6720,6720,6720,6720,0
20240912,185500,2071141860,6720,6720,6720,6720,0
20240912,185400,2071141860,6720,6720,6720,6720,0
20240912,185300,2071141860,6720,6720,6720,6720,0
20240912,185200,2071141860,6720,6720,6720,6720,0
20240912,185100,2071141860,6720,6720,6720,6720,0
20240912,185000,2071141860,6720,6720,6720,6720,0
20240912,184900,2071141860,6720,6720,6720,6720,0
20240912,184800,2071141860,6720,6720,6720,6720,0
20240912,184700,2071141860,6720,6720,6720,6720,0
20240912,184600,2071141860,6720,6720,6720,6720,0
20240912,184500,2071141860,6720,6720,6720,6720,0
20240912,184400,2071141860,6720,6720,6720,6720,0
20240912,184300,2071141860,6720,6720,6720,6720,0
20240912,184200,2071141860,6720,6720,6720,6720,0
20240912,184100,2071141860,6720,6720,6720,6720,0
20240912,184000,2071141860,6720,6720,6720,6720,0
20240912,183900,2071141860,6720,6720,6720,6720,0
20240912,183800,2071141860,6720,6720,6720,6720,0
20240912,183700,2071141860,6720,6720,6720,6720,0
20240912,183600,2071141860,6720,6720,6720,6720,0
20240912,183500,2071141860,6720,6720,6720,6720,0
20240912,183400,2071141860,6720,6720,6720,6720,0
20240912,183300,2071141860,6720,6720,6720,6720,0
20240912,183200,2071141860,6720,6720,6720,6720,0
20240912,183100,2071141860,6720,6720,6720,6720,0
20240912,183000,2071141860,6720,6720,6720,6720,0
20240912,182900,2071141860,6720,6720,6720,6720,54380
20240912,182800,2071141860,6720,6720,6720,6720,0
20240912,182700,2071141860,6720,6720,6720,6720,0
20240912,182600,2071141860,6720,6720,6720,6720,0
20240912,182500,2071141860,6720,6720,6720,6720,0
20240912,182400,2071141860,6720,6720,6720,6720,0
20240912,182300,2071141860,6720,6720,6720,6720,0
20240912,182200,2071141860,6720,6720,6720,6720,0
20240912,182100,2071141860,6720,6720,6720,6720,0
20240912,182000,2071141860,6720,6720,6720,6720,0
20240912,181900,2071141860,6720,6720,6720,6720,0
20240912,181800,2071141860,6720,6720,6720,6720,0
20240912,181700,2071141860,6720,6720,6720,6720,0
20240912,181600,2071141860,6720,6720,6720,6720,0
20240912,181500,2071141860,6720,6720,6720,6720,0
20240912,181400,2071141860,6720,6720,6720,6720,0
20240912,181300,2071141860,6720,6720,6720,6720,0
20240912,181200,2071141860,6720,6720,6720,6720,0
20240912,181100,2071141860,6720,6720,6720,6720,0
20240912,181000,2071141860,6720,6720,6720,6720,0
20240912,180900,2071141860,6720,6720,6720,6720,0
20240912,180800,2071141860,6720,6720,6720,6720,0
20240912,180700,2071141860,6720,6720,6720,6720,0
20240912,180600,2071141860,6720,6720,6720,6720,0
20240912,180500,2071141860,6720,6720,6720,6720,0
20240912,180400,2071141860,6720,6720,6720,6720,0
20240912,180300,2071141860,6720,6720,6720,6720,0
20240912,180200,2071141860,6720,6720,6720,6720,0
20240912,180100,2071141860,6720,6720,6720,6720,0
20240912,180000,2071141860,6720,6720,6720,6720,0
20240912,175900,2071141860,6720,6720,6720,6720,54380
20240912,175800,2071141860,6720,6720,6720,6720,0
20240912,175700,2071141860,6720,6720,6720,6720,0
20240912,175600,2071141860,6720,6720,6720,6720,0
20240912,175500,2071141860,6720,6720,6720,6720,0
20240912,175400,2071141860,6720,6720,6720,6720,0
20240912,175300,2071141860,6720,6720,6720,6720,0
20240912,175200,2071141860,6720,6720,6720,6720,0
20240912,175100,2071141860,6720,6720,6720,6720,0
20240912,175000,2071141860,6720,6720,6720,6720,0
20240912,174900,2071141860,6720,6720,6720,6720,0
20240912,174800,2071141860,6720,6720,6720,6720,0
20240912,174700,2071141860,6720,6720,6720,6720,0
20240912,174600,2071141860,6720,6720,6720,6720,0
20240912,174500,2071141860,6720,6720,6720,6720,0
20240912,174400,2071141860,6720,6720,6720,6720,0
20240912,174300,2071141860,6720,6720,6720,6720,0
20240912,174200,2071141860,6720,6720,6720,6720,0
20240912,174100,2071141860,6720,6720,6720,6720,0
20240912,174000,2071141860,6720,6720,6720,6720,0
20240912,173900,2071141860,6720,6720,6720,6720,0
20240912,173800,2071141860,6720,6720,6720,6720,0
20240912,173700,2071141860,6720,6720,6720,6720,0
20240912,173600,2071141860,6720,6720,6720,6720,0
20240912,173500,2071141860,6720,6720,6720,6720,0
20240912,173400,2071141860,6720,6720,6720,6720,0
20240912,173300,2071141860,6720,6720,6720,6720,0
20240912,173200,2071141860,6720,6720,6720,6720,0
20240912,173100,2071141860,6720,6720,6720,6720,0
20240912,173000,2071141860,6720,6720,6720,6720,0
20240912,172900,2071141860,6720,6720,6720,6720,54380
20240912,172800,2071141860,6720,6720,6720,6720,0
20240912,172700,2071141860,6720,6720,6720,6720,0
20240912,172600,2071141860,6720,6720,6720,6720,0
20240912,172500,2071141860,6720,6720,6720,6720,0
20240912,172400,2071141860,6720,6720,6720,6720,0
20240912,172300,2071141860,6720,6720,6720,6720,0
20240912,172200,2071141860,6720,6720,6720,6720,0
20240912,172100,2071141860,6720,6720,6720,6720,0
20240912,172000,2071141860,6720,6720,6720,6720,0
20240912,171900,2071141860,6720,6720,6720,6720,0
20240912,171800,2071141860,6720,6720,6720,6720,0
20240912,171700,2071141860,6720,6720,6720,6720,0
20240912,171600,2071141860,6720,6720,6720,6720,0
20240912,171500,2071141860,6720,6720,6720,6720,0
20240912,171400,2071141860,6720,6720,6720,6720,0
20240912,171300,2071141860,6720,6720,6720,6720,0
20240912,171200,2071141860,6720,6720,6720,6720,0
20240912,171100,2071141860,6720,6720,6720,6720,0
20240912,171000,2071141860,6720,6720,6720,6720,0
20240912,170900,2071141860,6720,6720,6720,6720,0
20240912,170800,2071141860,6720,6720,6720,6720,0
20240912,170700,2071141860,6720,6720,6720,6720,0
20240912,170600,2071141860,6720,6720,6720,6720,0
20240912,170500,2071141860,6720,6720,6720,6720,0
20240912,170400,2071141860,6720,6720,6720,6720,0
20240912,170300,2071141860,6720,6720,6720,6720,0
20240912,170200,2071141860,6720,6720,6720,6720,0
20240912,170100,2071141860,6720,6720,6720,6720,0
20240912,170000,2071141860,6720,6720,6720,6720,0
20240912,165900,2071141860,6720,6720,6720,6720,54380
20240912,165800,2071141860,6720,6720,6720,6720,0
20240912,165700,2071141860,6720,6720,6720,6720,0
20240912,165600,2071141860,6720,6720,6720,6720,0
20240912,165500,2071141860,6720,6720,6720,6720,0
20240912,165400,2071141860,6720,6720,6720,6720,0
20240912,165300,2071141860,6720,6720,6720,6720,0
20240912,165200,2071141860,6720,6720,6720,6720,0
20240912,165100,2071141860,6720,6720,6720,6720,0
20240912,165000,2071141860,6720,6720,6720,6720,0
20240912,164900,2071141860,6720,6720,6720,6720,0
20240912,164800,2071141860,6720,6720,6720,6720,0
20240912,164700,2071141860,6720,6720,6720,6720,0
20240912,164600,2071141860,6720,6720,6720,6720,0
20240912,164500,2071141860,6720,6720,6720,6720,0
20240912,164400,2071141860,6720,6720,6720,6720,0
20240912,164300,2071141860,6720,6720,6720,6720,0
20240912,164200,2071141860,6720,6720,6720,6720,0
20240912,164100,2071141860,6720,6720,6720,6720,0
20240912,164000,2071141860,6720,6720,6720,6720,0
20240912,163900,2071141860,6720,6720,6720,6720,0
20240912,163800,2071141860,6720,6720,6720,6720,0
20240912,163700,2071141860,6720,6720,6720,6720,0
20240912,163600,2071141860,6720,6720,6720,6720,0
20240912,163500,2071141860,6720,6720,6720,6720,0
20240912,163400,2071141860,6720,6720,6720,6720,0
20240912,163300,2071141860,6720,6720,6720,6720,0
20240912,163200,2071141860,6720,6720,6720,6720,0
20240912,163100,2071141860,6720,6720,6720,6720,0
20240912,163000,2071141860,6720,6720,6720,6720,0
20240912,162900,2071141860,6720,6720,6720,6720,54380
20240912,162800,2071141860,6720,6720,6720,6720,0
20240912,162700,2071141860,6720,6720,6720,6720,0
20240912,162600,2071141860,6720,6720,6720,6720,0
20240912,162500,2071141860,6720,6720,6720,6720,0
20240912,162400,2071141860,6720,6720,6720,6720,0
20240912,162300,2071141860,6720,6720,6720,6720,0
20240912,162200,2071141860,6720,6720,6720,6720,0
20240912,162100,2071141860,6720,6720,6720,6720,0
20240912,162000,2071141860,6720,6720,6720,6720,0
20240912,161900,2071141860,6720,6720,6720,6720,0
20240912,161800,2071141860,6720,6720,6720,6720,0
20240912,161700,2071141860,6720,6720,6720,6720,0
20240912,161600,2071141860,6720,6720,6720,6720,0
20240912,161500,2071141860,6720,6720,6720,6720,0
20240912,161400,2071141860,6720,6720,6720,6720,0
20240912,161300,2071141860,6720,6720,6720,6720,0
20240912,161200,2071141860,6720,6720,6720,6720,0
20240912,161100,2071141860,6720,6720,6720,6720,0
20240912,161000,2071141860,6720,6720,6720,6720,0
20240912,160900,2071141860,6720,6720,6720,6720,0
20240912,160800,2071141860,6720,6720,6720,6720,0
20240912,160700,2071141860,6720,6720,6720,6720,0
20240912,160600,2071141860,6720,6720,6720,6720,0
20240912,160500,2071141860,6720,6720,6720,6720,0
20240912,160400,2071141860,6720,6720,6720,6720,0
20240912,160300,2071141860,6720,6720,6720,6720,0
20240912,160200,2071141860,6720,6720,6720,6720,0
20240912,160100,2071141860,6720,6720,6720,6720,0
20240912,160000,2071141860,6720,6720,6720,6720,0
20240912,155900,2071141860,6720,6720,6720,6720,54380
20240912,155800,2071141860,6720,6720,6720,6720,0
20240912,155700,2071141860,6720,6720,6720,6720,0
20240912,155600,2071141860,6720,6720,6720,6720,0
20240912,155500,2071141860,6720,6720,6720,6720,0
20240912,155400,2071141860,6720,6720,6720,6720,0
20240912,155300,2071141860,6720,6720,6720,6720,0
20240912,155200,2071141860,6720,6720,6720,6720,0
20240912,155100,2071141860,6720,6720,6720,6720,0
20240912,155000,2071141860,6720,6720,6720,6720,0
20240912,154900,2071141860,6720,6720,6720,6720,0
20240912,154800,2071141860,6720,6720,6720,6720,0
20240912,154700,2071141860,6720,6720,6720,6720,0
20240912,154600,2071141860,6720,6720,6720,6720,0
20240912,154500,2071141860,6720,6720,6720,6720,0
20240912,154400,2071141860,6720,6720,6720,6720,0
20240912,154300,2071141860,6720,6720,6720,6720,0
20240912,154200,2071141860,6720,6720,6720,6720,0
20240912,154100,2071141860,6720,6720,6720,6720,0
20240912,154000,2071141860,6720,6720,6720,6720,0
20240912,153900,2071141860,6720,6720,6720,6720,0
20240912,153800,2071141860,6720,6720,6720,6720,0
20240912,153700,2071141860,6720,6720,6720,6720,0
20240912,153600,2071141860,6720,6720,6720,6720,0
20240912,153500,2071141860,6720,6720,6720,6720,0
20240912,153400,2071141860,6720,6720,6720,6720,0
20240912,153300,2071141860,6720,6720,6720,6720,0
20240912,153200,2071141860,6720,6720,6720,6720,54380
20240912,153100,1705708260,6610,6610,6610,6610,0
20240912,153000,1705708260,6610,6610,6610,6610,0
20240912,152900,1705708260,6610,6610,6610,6610,0
20240912,152800,1705708260,6610,6610,6610,6610,0
20240912,152700,1705708260,6610,6610,6610,6610,0
20240912,152600,1705708260,6610,6610,6610,6610,0
20240912,152500,1705708260,6610,6610,6610,6610,0
20240912,152400,1705708260,6610,6610,6610,6610,0
20240912,152300,1705708260,6610,6610,6610,6610,0
20240912,152200,1705708260,6610,6610,6610,6610,0
20240912,152100,1705708260,6610,6610,6610,6610,0
20240912,152000,1705708260,6610,6610,6610,6610,0
20240912,151900,1705708260,6610,6610,6620,6600,1783
20240912,151800,1693937060,6610,6620,6640,6610,171
20240912,151700,1692802890,6640,6630,6640,6620,613
20240912,151600,1688738570,6630,6620,6630,6620,630
20240912,151500,1684562910,6620,6620,6620,6610,551
20240912,151400,1680916710,6610,6630,6630,6610,882
20240912,151300,1675076620,6620,6640,6640,6620,491
20240912,151200,1671818430,6640,6620,6640,6620,1015
20240912,151100,1665088240,6630,6630,6630,6620,709
20240912,151000,1660391710,6640,6650,6650,6630,1225
20240912,150900,1652260380,6650,6640,6650,6640,738
20240912,150800,1647355310,6630,6650,6650,6630,775
20240912,150700,1642205810,6650,6650,6650,6640,1928
20240912,150600,1629384620,6650,6640,6650,6640,1093
20240912,150500,1622122720,6620,6640,6640,6620,530
20240912,150400,1618603590,6640,6640,6640,6620,455
20240912,150300,1615583440,6640,6640,6650,6640,2491
20240912,150200,1599038600,6640,6600,6650,6600,3757
20240912,150100,1574133110,6600,6580,6600,6570,5615
20240912,150000,1537181520,6570,6560,6580,6560,492
20240912,145900,1533950760,6560,6560,6570,6560,1206
20240912,145800,1526032430,6560,6560,6560,6550,149
20240912,145700,1525055000,6550,6560,6560,6550,110
20240912,145600,1524333910,6570,6570,6570,6570,17
20240912,145500,1524222220,6570,6570,6570,6570,4
20240912,145400,1524195940,6560,6560,6560,6560,68
20240912,145300,1523749860,6560,6560,6560,6560,15
20240912,145200,1523651460,6570,6580,6580,6550,94
20240912,145100,1523035230,6570,6560,6570,6560,3670
20240912,145000,1498943340,6560,6560,6560,6560,644
20240912,144900,1494718700,6560,6560,6560,6560,109
20240912,144800,1494003660,6560,6560,6560,6540,438
20240912,144700,1491130780,6560,6560,6560,6560,110
20240912,144600,1490409180,6540,6560,6570,6540,2820
20240912,144500,1471945510,6560,6570,6570,6560,12
20240912,144400,1471866760,6570,6550,6570,6550,1235
20240912,144300,1463758810,6560,6560,6560,6560,0
20240912,144200,1463758810,6560,6560,6560,6560,51
20240912,144100,1463424250,6560,6560,6560,6560,70
20240912,144000,1462965050,6560,6560,6560,6560,0
20240912,143900,1462965050,6560,6550,6560,6550,59
20240912,143800,1462578590,6550,6540,6550,6540,336
20240912,143700,1460377820,6550,6540,6550,6540,383
20240912,143600,1457869810,6540,6540,6540,6530,606
20240912,143500,1453907400,6530,6530,6540,6530,178
20240912,143400,1452744960,6530,6530,6530,6530,10
20240912,143300,1452679660,6540,6540,6550,6540,389
20240912,143200,1450134600,6550,6550,6550,6550,0
20240912,143100,1450134600,6550,6550,6550,6550,5
20240912,143000,1450101850,6540,6540,6540,6540,47
20240912,142900,1449794470,6550,6550,6550,6550,23
20240912,142800,1449643820,6520,6520,6520,6520,0
20240912,142700,1449643820,6520,6520,6520,6520,1
20240912,142600,1449637300,6520,6550,6550,6520,2
20240912,142500,1449624230,6540,6540,6540,6540,261
20240912,142400,1447917290,6520,6520,6520,6520,1
20240912,142300,1447910770,6510,6550,6550,6510,145
20240912,142200,1446964200,6550,6530,6550,6530,89
20240912,142100,1446382930,6550,6530,6550,6530,864
20240912,142000,1440729660,6520,6530,6530,6520,29
20240912,141900,1440540300,6530,6530,6530,6520,329
20240912,141800,1438392900,6530,6530,6530,6520,1083
20240912,141700,1431328010,6520,6530,6530,6520,101
20240912,141600,1430669430,6530,6540,6540,6530,60
20240912,141500,1430277530,6540,6530,6540,6530,144
20240912,141400,1429336820,6530,6530,6530,6530,98
20240912,141300,1428696880,6520,6520,6520,6520,1
20240912,141200,1428690360,6530,6530,6530,6530,0
20240912,141100,1428690360,6530,6530,6540,6520,404
20240912,141000,1426051270,6520,6520,6520,6520,105
20240912,140900,1425366670,6520,6520,6520,6520,1096
20240912,140800,1418220750,6520,6520,6520,6520,31
20240912,140700,1418018630,6520,6520,6520,6520,77
20240912,140600,1417516590,6530,6530,6530,6530,3
20240912,140500,1417497000,6530,6530,6530,6530,0
20240912,140400,1417497000,6530,6530,6530,6530,0
20240912,140300,1417497000,6530,6530,6530,6530,3
20240912,140200,1417477410,6530,6530,6530,6530,99
20240912,140100,1416830940,6530,6540,6540,6530,107
20240912,140000,1416131440,6540,6530,6540,6530,26
20240912,135900,1415961650,6520,6520,6520,6520,339
20240912,135800,1413751370,6520,6520,6520,6520,30
20240912,135700,1413555770,6530,6530,6530,6530,12
20240912,135600,1413477410,6530,6520,6530,6520,142
20240912,135500,1412550660,6530,6530,6530,6530,842
20240912,135400,1407052400,6540,6530,6540,6530,40
20240912,135300,1406791100,6540,6530,6540,6530,41
20240912,135200,1406523360,6530,6530,6530,6530,393
20240912,135100,1403957070,6540,6540,6540,6540,0
20240912,135000,1403957070,6540,6530,6540,6530,26
20240912,134900,1403787040,6530,6540,6540,6530,123
20240912,134800,1402982920,6530,6530,6530,6530,35
20240912,134700,1402754370,6530,6530,6530,6530,10
20240912,134600,1402689070,6530,6540,6540,6530,300
20240912,134500,1400727460,6540,6540,6540,6540,0
20240912,134400,1400727460,6540,6550,6550,6540,130
20240912,134300,1399876260,6550,6550,6550,6550,6
20240912,134200,1399836960,6540,6540,6540,6540,407
20240912,134100,1397175180,6540,6530,6540,6530,31
20240912,134000,1396972740,6540,6540,6540,6540,20
20240912,133900,1396841940,6530,6530,6530,6530,10
20240912,133800,1396776640,6530,6530,6530,6530,30
20240912,133700,1396580740,6540,6540,6540,6540,643
20240912,133600,1392375520,6540,6540,6540,6540,6
20240912,133500,1392336280,6530,6530,6530,6530,30
20240912,133400,1392140380,6530,6540,6540,6530,16
20240912,133300,1392035840,6540,6530,6540,6530,4
20240912,133200,1392009690,6530,6530,6530,6530,31
20240912,133100,1391807260,6540,6540,6540,6540,101
20240912,133000,1391146720,6530,6530,6530,6530,71
20240912,132900,1390683090,6530,6530,6530,6530,11
20240912,132800,1390611260,6530,6530,6530,6530,62
20240912,132700,1390206400,6530,6540,6540,6530,136
20240912,132600,1389318000,6550,6530,6550,6530,442
20240912,132500,1386429740,6530,6530,6530,6530,41
20240912,132400,1386162010,6540,6520,6540,6520,488
20240912,132300,1382975470,6530,6530,6530,6520,246
20240912,132200,1381370090,6530,6530,6530,6530,1
20240912,132100,1381363560,6520,6520,6520,6520,207
20240912,132000,1380013920,6530,6530,6530,6530,0
20240912,131900,1380013920,6530,6530,6530,6530,0
20240912,131800,1380013920,6530,6530,6530,6530,47
20240912,131700,1379707010,6530,6530,6530,6530,0
20240912,131600,1379707010,6530,6530,6530,6530,111
20240912,131500,1378982180,6520,6530,6530,6520,57
20240912,131400,1378610470,6530,6530,6530,6530,225
20240912,131300,1377141220,6530,6530,6530,6530,0
20240912,131200,1377141220,6530,6530,6530,6530,142
20240912,131100,1376213960,6530,6530,6530,6530,93
20240912,131000,1375606670,6530,6530,6530,6530,49
20240912,130900,1375286700,6530,6530,6530,6530,0
20240912,130800,1375286700,6530,6530,6530,6530,87
20240912,130700,1374718590,6530,6540,6540,6530,83
20240912,130600,1374176580,6550,6550,6550,6540,114
20240912,130500,1373430180,6550,6550,6550,6550,0
20240912,130400,1373430180,6550,6540,6550,6540,9
20240912,130300,1373371280,6550,6550,6550,6550,10
20240912,130200,1373305780,6550,6550,6550,6550,534
20240912,130100,1369808080,6550,6520,6550,6520,31
20240912,130000,1369605930,6520,6540,6540,6520,683
20240912,125900,1365151840,6540,6540,6550,6540,38
20240912,125800,1364903240,6540,6540,6540,6520,51
20240912,125700,1364570010,6530,6540,6540,6530,633
20240912,125600,1360430510,6550,6530,6550,6530,735
20240912,125500,1355625200,6530,6530,6530,6530,21
20240912,125400,1355488070,6540,6540,6540,6540,3
20240912,125300,1355468450,6540,6540,6540,6540,24
20240912,125200,1355311490,6540,6540,6540,6540,5
20240912,125100,1355278790,6550,6550,6550,6550,7
20240912,125000,1355232940,6550,6550,6550,6550,0
20240912,124900,1355232940,6550,6550,6550,6550,14
20240912,124800,1355141240,6550,6550,6550,6550,4
20240912,124700,1355115040,6560,6550,6560,6550,86
20240912,124600,1354550910,6550,6560,6560,6550,188
20240912,124500,1353317990,6560,6550,6570,6550,826
20240912,124400,1347900620,6550,6540,6550,6540,463
20240912,124300,1344868270,6540,6530,6540,6530,1498
20240912,124200,1335085220,6530,6530,6530,6520,26
20240912,124100,1334915480,6520,6520,6520,6520,30
20240912,124000,1334719880,6530,6530,6530,6530,0
20240912,123900,1334719880,6530,6530,6530,6530,0
20240912,123800,1334719880,6530,6520,6530,6520,31
20240912,123700,1334517750,6520,6520,6520,6520,15
20240912,123600,1334419950,6520,6520,6520,6520,167
20240912,123500,1333331110,6520,6530,6530,6510,841
20240912,123400,1327847990,6530,6520,6530,6520,390
20240912,123300,1325305170,6520,6520,6520,6520,102
20240912,123200,1324640130,6510,6510,6510,6510,20
20240912,123100,1324509930,6520,6520,6520,6520,70
20240912,123000,1324053530,6510,6520,6520,6510,1608
20240912,122900,1313584650,6520,6520,6520,6520,91
20240912,122800,1312991330,6520,6520,6520,6510,16
20240912,122700,1312887110,6510,6520,6520,6510,60
20240912,122600,1312496210,6520,6520,6520,6520,35
20240912,122500,1312268010,6520,6510,6520,6510,2
20240912,122400,1312254980,6520,6520,6520,6520,5
20240912,122300,1312222380,6520,6520,6520,6520,100
20240912,122200,1311570380,6520,6520,6520,6520,0
20240912,122100,1311570380,6520,6520,6520,6520,0
20240912,122000,1311570380,6520,6530,6550,6520,1126
20240912,121900,1304227540,6550,6550,6550,6550,10
20240912,121800,1304162040,6550,6520,6550,6520,224
20240912,121700,1302697990,6530,6530,6530,6530,1
20240912,121600,1302691460,6530,6520,6530,6520,195
20240912,121500,1301419140,6520,6520,6520,6520,468
20240912,121400,1298367780,6520,6520,6520,6520,115
20240912,121300,1297617980,6520,6520,6530,6520,609
20240912,121200,1293647270,6520,6520,6520,6520,17
20240912,121100,1293536430,6530,6530,6530,6530,39
20240912,121000,1293281760,6520,6520,6520,6520,200
20240912,120900,1291977760,6520,6520,6520,6520,9
20240912,120800,1291919080,6520,6520,6520,6520,185
20240912,120700,1290712880,6520,6520,6520,6520,1
20240912,120600,1290706360,6510,6510,6510,6510,197
20240912,120500,1289423890,6510,6530,6530,6510,992
20240912,120400,1282958630,6540,6540,6540,6540,83
20240912,120300,1282415810,6540,6540,6540,6540,180
20240912,120200,1281238610,6530,6530,6530,6530,33
20240912,120100,1281023120,6530,6530,6530,6530,0
20240912,120000,1281023120,6530,6540,6540,6530,257
20240912,115900,1279343170,6540,6540,6540,6540,59
20240912,115800,1278957310,6540,6530,6540,6530,145
20240912,115700,1278010290,6530,6530,6530,6530,0
20240912,115600,1278010290,6530,6530,6530,6530,20
20240912,115500,1277879690,6530,6530,6530,6530,2
20240912,115400,1277866630,6530,6530,6530,6530,0
20240912,115300,1277866630,6530,6560,6560,6530,111
20240912,115200,1277140540,6550,6550,6550,6550,0
20240912,115100,1277140540,6550,6550,6550,6550,0
20240912,115000,1277140540,6550,6560,6560,6550,811
20240912,114900,1271828380,6560,6550,6560,6550,816
20240912,114800,1266483480,6550,6550,6560,6550,768
20240912,114700,1261452250,6540,6530,6540,6530,248
20240912,114600,1259830620,6530,6540,6540,6530,13
20240912,114500,1259745610,6530,6540,6540,6530,188
20240912,114400,1258517890,6530,6550,6550,6530,152
20240912,114300,1257523120,6540,6540,6540,6540,569
20240912,114200,1253801860,6530,6540,6540,6530,215
20240912,114100,1252396260,6500,6530,6530,6500,2897
20240912,114000,1233525140,6520,6520,6540,6520,185
20240912,113900,1232318920,6520,6520,6520,6520,23
20240912,113800,1232168960,6530,6520,6530,6520,278
20240912,113700,1230353900,6520,6520,6520,6520,108
20240912,113600,1229649740,6530,6530,6530,6530,459
20240912,113500,1226652470,6530,6530,6530,6530,315
20240912,113400,1224595520,6540,6540,6540,6540,86
20240912,113300,1224033080,6540,6540,6540,6540,3
20240912,113200,1224013460,6540,6540,6540,6540,484
20240912,113100,1220848100,6550,6550,6550,6530,1569
20240912,113000,1210595040,6560,6550,6560,6550,938
20240912,112900,1204450580,6550,6540,6550,6540,90
20240912,112800,1203861920,6550,6540,6550,6540,130
20240912,112700,1203011620,6540,6540,6540,6540,77
20240912,112600,1202508040,6540,6530,6540,6530,136
20240912,112500,1201619000,6530,6540,6540,6530,70
20240912,112400,1201161810,6540,6540,6540,6530,98
20240912,112300,1200521600,6540,6540,6540,6530,95
20240912,112200,1199900400,6540,6530,6540,6520,229
20240912,112100,1198404610,6530,6530,6530,6530,3
20240912,112000,1198385020,6530,6530,6530,6530,2
20240912,111900,1198371960,6530,6530,6530,6530,22
20240912,111800,1198228300,6520,6520,6520,6520,60
20240912,111700,1197837100,6520,6530,6540,6520,65
20240912,111600,1197412800,6530,6530,6530,6520,7
20240912,111500,1197367110,6520,6520,6520,6520,66
20240912,111400,1196936790,6520,6520,6520,6520,4
20240912,111300,1196910710,6520,6520,6520,6520,34
20240912,111200,1196689030,6510,6510,6510,6510,433
20240912,111100,1193870200,6510,6510,6510,6510,209
20240912,111000,1192509610,6510,6510,6510,6500,580
20240912,110900,1188734520,6520,6520,6520,6520,335
20240912,110800,1186550320,6520,6520,6520,6520,172
20240912,110700,1185428880,6520,6520,6520,6520,3
20240912,110600,1185409320,6510,6520,6520,6510,110
20240912,110500,1184693110,6530,6540,6540,6530,58
20240912,110400,1184314150,6530,6530,6530,6530,69
20240912,110300,1183863580,6540,6520,6540,6520,216
20240912,110200,1182455240,6520,6520,6520,6520,1
20240912,110100,1182448720,6520,6530,6530,6510,961
20240912,110000,1176181540,6540,6540,6540,6540,29
20240912,105900,1175991880,6540,6540,6540,6530,310
20240912,105800,1173966650,6540,6530,6540,6530,10
20240912,105700,1173901340,6530,6520,6530,6520,10
20240912,105600,1173836130,6510,6510,6510,6510,1
20240912,105500,1173829620,6540,6520,6540,6520,1080
20240912,105400,1166787620,6530,6550,6550,6500,902
20240912,105300,1160916920,6550,6530,6550,6520,1304
20240912,105200,1152399070,6530,6540,6540,6530,122
20240912,105100,1151602160,6540,6530,6540,6530,70
20240912,105000,1151144860,6540,6530,6540,6530,14
20240912,104900,1151053340,6530,6530,6530,6530,116
20240912,104800,1150295860,6540,6530,6540,6530,22
20240912,104700,1150152000,6530,6540,6540,6530,34
20240912,104600,1149929700,6520,6520,6530,6520,294
20240912,104500,1148011990,6520,6520,6530,6520,856
20240912,104400,1142423790,6520,6520,6520,6520,121
20240912,104300,1141634870,6520,6520,6520,6520,50
20240912,104200,1141308870,6520,6520,6520,6520,4
20240912,104100,1141282790,6520,6520,6520,6500,351
20240912,104000,1138994930,6520,6520,6530,6520,473
20240912,103900,1135910960,6520,6510,6530,6510,2307
20240912,103800,1120889510,6510,6510,6510,6500,120
20240912,103700,1120109010,6510,6500,6510,6500,31
20240912,103600,1119907300,6500,6510,6510,6500,120
20240912,103500,1119126320,6500,6500,6500,6500,110
20240912,103400,1118411320,6500,6500,6500,6500,72
20240912,103300,1117943320,6500,6500,6500,6490,133
20240912,103200,1117078920,6510,6500,6510,6500,186
20240912,103100,1115868250,6490,6490,6500,6490,155
20240912,103000,1114861850,6490,6510,6510,6490,5311
20240912,102900,1080313140,6510,6510,6510,6510,364
20240912,102800,1077943500,6520,6510,6520,6510,1163
20240912,102700,1070371310,6510,6520,6520,6510,232
20240912,102600,1068858970,6520,6510,6520,6510,65
20240912,102500,1068435670,6510,6510,6510,6510,330
20240912,102400,1066287370,6510,6510,6510,6510,27
20240912,102300,1066111600,6510,6510,6510,6510,107
20240912,102200,1065415030,6510,6520,6520,6510,1159
20240912,102100,1057858400,6510,6520,6520,6510,97
20240912,102000,1057226090,6500,6500,6500,6500,223
20240912,101900,1055776590,6510,6510,6530,6510,152
20240912,101800,1054786830,6510,6520,6520,6510,36
20240912,101700,1054552170,6490,6520,6520,6480,1661
20240912,101600,1043774130,6500,6480,6500,6480,306
20240912,101500,1041786550,6480,6480,6480,6480,30
20240912,101400,1041592150,6500,6490,6500,6480,677
20240912,101300,1037198550,6470,6480,6490,6470,596
20240912,101200,1033340350,6470,6500,6500,6470,247
20240912,101100,1031740170,6460,6460,6500,6460,2702
20240912,101000,1014194330,6470,6500,6500,6470,5212
20240912,100900,980339550,6500,6510,6510,6500,1173
20240912,100800,972704730,6510,6510,6510,6500,1183
20240912,100700,965003900,6520,6510,6520,6500,489
20240912,100600,961819960,6510,6520,6530,6510,790
20240912,100500,956672860,6530,6530,6530,6530,62
20240912,100400,956268000,6530,6520,6530,6520,176
20240912,100300,955119370,6530,6530,6530,6520,172
20240912,100200,953996960,6530,6520,6530,6520,85
20240912,100100,953442740,6540,6530,6540,6510,247
20240912,100000,951829990,6530,6500,6540,6500,2004
20240912,095900,938787610,6490,6520,6530,6480,1022
20240912,095800,932139330,6520,6550,6550,6520,972
20240912,095700,925773620,6550,6510,6550,6490,929
20240912,095600,919702440,6500,6510,6510,6500,235
20240912,095500,918174390,6510,6510,6510,6500,1389
20240912,095400,909134730,6510,6530,6530,6500,3979
20240912,095300,883210510,6530,6530,6540,6520,2854
20240912,095200,864564040,6530,6530,6530,6530,5646
20240912,095100,827695660,6540,6530,6540,6530,204
20240912,095000,826361520,6530,6560,6560,6530,517
20240912,094900,822980080,6540,6550,6550,6540,383
20240912,094800,820471620,6550,6540,6550,6540,1740
20240912,094700,809080150,6550,6540,6550,6540,892
20240912,094600,803240990,6540,6550,6550,6540,832
20240912,094500,797792500,6550,6550,6560,6550,709
20240912,094400,793141660,6550,6560,6560,6510,4401
20240912,094300,764421920,6550,6560,6560,6500,8496
20240912,094200,709018540,6560,6590,6590,6560,3117
20240912,094100,688523200,6600,6610,6610,6600,1568
20240912,094000,678173370,6600,6610,6610,6600,736
20240912,093900,673314410,6610,6620,6630,6610,630
20240912,093800,669144240,6620,6640,6650,6620,543
20240912,093700,665544170,6630,6630,6640,6630,596
20240912,093600,661588490,6630,6640,6640,6620,520
20240912,093500,658135910,6640,6680,6680,6630,389
20240912,093400,655556340,6640,6680,6680,6640,499
20240912,093300,652236080,6680,6660,6690,6650,735
20240912,093200,647336740,6650,6640,6660,6630,2650
20240912,093100,629721140,6640,6710,6710,6640,2078
20240912,093000,615870980,6700,6730,6730,6680,2414
20240912,092900,599707910,6720,6700,6720,6700,6162
20240912,092800,558342190,6700,6700,6710,6690,3996
20240912,092700,531572730,6700,6700,6700,6650,5030
20240912,092600,497911350,6690,6700,6710,6690,4229
20240912,092500,469568720,6710,6670,6710,6670,3202
20240912,092400,448134770,6680,6670,6690,6640,5682
20240912,092300,410194190,6640,6660,6680,6640,2343
20240912,092200,394562990,6660,6620,6660,6600,5389
20240912,092100,358792810,6620,6610,6620,6600,1803
20240912,092000,346874790,6610,6610,6610,6600,233
20240912,091900,345335410,6610,6590,6610,6590,4656
20240912,091800,314628510,6590,6530,6600,6530,3917
20240912,091700,288885310,6530,6510,6530,6500,2216
20240912,091600,274453390,6520,6520,6520,6520,957
20240912,091500,268213750,6520,6510,6520,6500,401
20240912,091400,265602350,6510,6510,6520,6500,243
20240912,091300,264022200,6510,6500,6510,6500,421
20240912,091200,261283490,6510,6500,6510,6500,1761
20240912,091100,249827390,6470,6460,6490,6460,1541
20240912,091000,239837760,6490,6470,6490,6450,1165
20240912,090900,232311470,6470,6470,6480,6460,839
20240912,090800,226887540,6470,6500,6500,6470,2216
20240912,090700,212527290,6500,6530,6540,6500,5450
20240912,090600,177022720,6520,6510,6530,6510,823
20240912,090500,171658250,6500,6520,6520,6500,3718
20240912,090400,147455130,6530,6520,6540,6520,1327
20240912,090300,138794870,6510,6520,6530,6510,1723
20240912,090200,127557200,6530,6550,6550,6510,4882
20240912,090100,95691980,6550,6550,6590,6530,1531
20240912,090000,85653410,6550,6650,6650,6520,13031