KissMeData/093370/min/candle-20240924.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240924,200500,2579069960,6480,6480,6480,6480,16987
20240924,200400,2579069960,6480,6480,6480,6480,0
20240924,200300,2579069960,6480,6480,6480,6480,0
20240924,200200,2579069960,6480,6480,6480,6480,0
20240924,200100,2579069960,6480,6480,6480,6480,0
20240924,200000,2579069960,6480,6480,6480,6480,0
20240924,195900,2579069960,6480,6480,6480,6480,0
20240924,195800,2579069960,6480,6480,6480,6480,0
20240924,195700,2579069960,6480,6480,6480,6480,0
20240924,195600,2579069960,6480,6480,6480,6480,0
20240924,195500,2579069960,6480,6480,6480,6480,0
20240924,195400,2579069960,6480,6480,6480,6480,0
20240924,195300,2579069960,6480,6480,6480,6480,0
20240924,195200,2579069960,6480,6480,6480,6480,0
20240924,195100,2579069960,6480,6480,6480,6480,0
20240924,195000,2579069960,6480,6480,6480,6480,0
20240924,194900,2579069960,6480,6480,6480,6480,0
20240924,194800,2579069960,6480,6480,6480,6480,0
20240924,194700,2579069960,6480,6480,6480,6480,0
20240924,194600,2579069960,6480,6480,6480,6480,0
20240924,194500,2579069960,6480,6480,6480,6480,0
20240924,194400,2579069960,6480,6480,6480,6480,0
20240924,194300,2579069960,6480,6480,6480,6480,0
20240924,194200,2579069960,6480,6480,6480,6480,0
20240924,194100,2579069960,6480,6480,6480,6480,0
20240924,194000,2579069960,6480,6480,6480,6480,0
20240924,193900,2579069960,6480,6480,6480,6480,0
20240924,193800,2579069960,6480,6480,6480,6480,0
20240924,193700,2579069960,6480,6480,6480,6480,0
20240924,193600,2579069960,6480,6480,6480,6480,0
20240924,193500,2579069960,6480,6480,6480,6480,16987
20240924,193400,2579069960,6480,6480,6480,6480,0
20240924,193300,2579069960,6480,6480,6480,6480,0
20240924,193200,2579069960,6480,6480,6480,6480,0
20240924,193100,2579069960,6480,6480,6480,6480,0
20240924,193000,2579069960,6480,6480,6480,6480,0
20240924,192900,2579069960,6480,6480,6480,6480,0
20240924,192800,2579069960,6480,6480,6480,6480,0
20240924,192700,2579069960,6480,6480,6480,6480,0
20240924,192600,2579069960,6480,6480,6480,6480,0
20240924,192500,2579069960,6480,6480,6480,6480,0
20240924,192400,2579069960,6480,6480,6480,6480,0
20240924,192300,2579069960,6480,6480,6480,6480,0
20240924,192200,2579069960,6480,6480,6480,6480,0
20240924,192100,2579069960,6480,6480,6480,6480,0
20240924,192000,2579069960,6480,6480,6480,6480,0
20240924,191900,2579069960,6480,6480,6480,6480,0
20240924,191800,2579069960,6480,6480,6480,6480,0
20240924,191700,2579069960,6480,6480,6480,6480,0
20240924,191600,2579069960,6480,6480,6480,6480,0
20240924,191500,2579069960,6480,6480,6480,6480,0
20240924,191400,2579069960,6480,6480,6480,6480,0
20240924,191300,2579069960,6480,6480,6480,6480,0
20240924,191200,2579069960,6480,6480,6480,6480,0
20240924,191100,2579069960,6480,6480,6480,6480,0
20240924,191000,2579069960,6480,6480,6480,6480,0
20240924,190900,2579069960,6480,6480,6480,6480,0
20240924,190800,2579069960,6480,6480,6480,6480,0
20240924,190700,2579069960,6480,6480,6480,6480,0
20240924,190600,2579069960,6480,6480,6480,6480,0
20240924,190500,2579069960,6480,6480,6480,6480,16987
20240924,190400,2579069960,6480,6480,6480,6480,0
20240924,190300,2579069960,6480,6480,6480,6480,0
20240924,190200,2579069960,6480,6480,6480,6480,0
20240924,190100,2579069960,6480,6480,6480,6480,0
20240924,190000,2579069960,6480,6480,6480,6480,0
20240924,185900,2579069960,6480,6480,6480,6480,0
20240924,185800,2579069960,6480,6480,6480,6480,0
20240924,185700,2579069960,6480,6480,6480,6480,0
20240924,185600,2579069960,6480,6480,6480,6480,0
20240924,185500,2579069960,6480,6480,6480,6480,0
20240924,185400,2579069960,6480,6480,6480,6480,0
20240924,185300,2579069960,6480,6480,6480,6480,0
20240924,185200,2579069960,6480,6480,6480,6480,0
20240924,185100,2579069960,6480,6480,6480,6480,0
20240924,185000,2579069960,6480,6480,6480,6480,0
20240924,184900,2579069960,6480,6480,6480,6480,0
20240924,184800,2579069960,6480,6480,6480,6480,0
20240924,184700,2579069960,6480,6480,6480,6480,0
20240924,184600,2579069960,6480,6480,6480,6480,0
20240924,184500,2579069960,6480,6480,6480,6480,0
20240924,184400,2579069960,6480,6480,6480,6480,0
20240924,184300,2579069960,6480,6480,6480,6480,0
20240924,184200,2579069960,6480,6480,6480,6480,0
20240924,184100,2579069960,6480,6480,6480,6480,0
20240924,184000,2579069960,6480,6480,6480,6480,0
20240924,183900,2579069960,6480,6480,6480,6480,0
20240924,183800,2579069960,6480,6480,6480,6480,0
20240924,183700,2579069960,6480,6480,6480,6480,0
20240924,183600,2579069960,6480,6480,6480,6480,0
20240924,183500,2579069960,6480,6480,6480,6480,16987
20240924,183400,2579069960,6480,6480,6480,6480,0
20240924,183300,2579069960,6480,6480,6480,6480,0
20240924,183200,2579069960,6480,6480,6480,6480,0
20240924,183100,2579069960,6480,6480,6480,6480,0
20240924,183000,2579069960,6480,6480,6480,6480,0
20240924,182900,2579069960,6480,6480,6480,6480,0
20240924,182800,2579069960,6480,6480,6480,6480,0
20240924,182700,2579069960,6480,6480,6480,6480,0
20240924,182600,2579069960,6480,6480,6480,6480,0
20240924,182500,2579069960,6480,6480,6480,6480,0
20240924,182400,2579069960,6480,6480,6480,6480,0
20240924,182300,2579069960,6480,6480,6480,6480,0
20240924,182200,2579069960,6480,6480,6480,6480,0
20240924,182100,2579069960,6480,6480,6480,6480,0
20240924,182000,2579069960,6480,6480,6480,6480,0
20240924,181900,2579069960,6480,6480,6480,6480,0
20240924,181800,2579069960,6480,6480,6480,6480,0
20240924,181700,2579069960,6480,6480,6480,6480,0
20240924,181600,2579069960,6480,6480,6480,6480,0
20240924,181500,2579069960,6480,6480,6480,6480,0
20240924,181400,2579069960,6480,6480,6480,6480,0
20240924,181300,2579069960,6480,6480,6480,6480,0
20240924,181200,2579069960,6480,6480,6480,6480,0
20240924,181100,2579069960,6480,6480,6480,6480,0
20240924,181000,2579069960,6480,6480,6480,6480,0
20240924,180900,2579069960,6480,6480,6480,6480,0
20240924,180800,2579069960,6480,6480,6480,6480,0
20240924,180700,2579069960,6480,6480,6480,6480,0
20240924,180600,2579069960,6480,6480,6480,6480,0
20240924,180500,2579069960,6480,6480,6480,6480,16987
20240924,180400,2579069960,6480,6480,6480,6480,0
20240924,180300,2579069960,6480,6480,6480,6480,0
20240924,180200,2579069960,6480,6480,6480,6480,0
20240924,180100,2579069960,6480,6480,6480,6480,0
20240924,180000,2579069960,6480,6480,6480,6480,0
20240924,175900,2579069960,6480,6480,6480,6480,0
20240924,175800,2579069960,6480,6480,6480,6480,0
20240924,175700,2579069960,6480,6480,6480,6480,0
20240924,175600,2579069960,6480,6480,6480,6480,0
20240924,175500,2579069960,6480,6480,6480,6480,0
20240924,175400,2579069960,6480,6480,6480,6480,0
20240924,175300,2579069960,6480,6480,6480,6480,0
20240924,175200,2579069960,6480,6480,6480,6480,0
20240924,175100,2579069960,6480,6480,6480,6480,0
20240924,175000,2579069960,6480,6480,6480,6480,0
20240924,174900,2579069960,6480,6480,6480,6480,0
20240924,174800,2579069960,6480,6480,6480,6480,0
20240924,174700,2579069960,6480,6480,6480,6480,0
20240924,174600,2579069960,6480,6480,6480,6480,0
20240924,174500,2579069960,6480,6480,6480,6480,0
20240924,174400,2579069960,6480,6480,6480,6480,0
20240924,174300,2579069960,6480,6480,6480,6480,0
20240924,174200,2579069960,6480,6480,6480,6480,0
20240924,174100,2579069960,6480,6480,6480,6480,0
20240924,174000,2579069960,6480,6480,6480,6480,0
20240924,173900,2579069960,6480,6480,6480,6480,0
20240924,173800,2579069960,6480,6480,6480,6480,0
20240924,173700,2579069960,6480,6480,6480,6480,0
20240924,173600,2579069960,6480,6480,6480,6480,0
20240924,173500,2579069960,6480,6480,6480,6480,16987
20240924,173400,2579069960,6480,6480,6480,6480,0
20240924,173300,2579069960,6480,6480,6480,6480,0
20240924,173200,2579069960,6480,6480,6480,6480,0
20240924,173100,2579069960,6480,6480,6480,6480,0
20240924,173000,2579069960,6480,6480,6480,6480,0
20240924,172900,2579069960,6480,6480,6480,6480,0
20240924,172800,2579069960,6480,6480,6480,6480,0
20240924,172700,2579069960,6480,6480,6480,6480,0
20240924,172600,2579069960,6480,6480,6480,6480,0
20240924,172500,2579069960,6480,6480,6480,6480,0
20240924,172400,2579069960,6480,6480,6480,6480,0
20240924,172300,2579069960,6480,6480,6480,6480,0
20240924,172200,2579069960,6480,6480,6480,6480,0
20240924,172100,2579069960,6480,6480,6480,6480,0
20240924,172000,2579069960,6480,6480,6480,6480,0
20240924,171900,2579069960,6480,6480,6480,6480,0
20240924,171800,2579069960,6480,6480,6480,6480,0
20240924,171700,2579069960,6480,6480,6480,6480,0
20240924,171600,2579069960,6480,6480,6480,6480,0
20240924,171500,2579069960,6480,6480,6480,6480,0
20240924,171400,2579069960,6480,6480,6480,6480,0
20240924,171300,2579069960,6480,6480,6480,6480,0
20240924,171200,2579069960,6480,6480,6480,6480,0
20240924,171100,2579069960,6480,6480,6480,6480,0
20240924,171000,2579069960,6480,6480,6480,6480,0
20240924,170900,2579069960,6480,6480,6480,6480,0
20240924,170800,2579069960,6480,6480,6480,6480,0
20240924,170700,2579069960,6480,6480,6480,6480,0
20240924,170600,2579069960,6480,6480,6480,6480,0
20240924,170500,2579069960,6480,6480,6480,6480,16987
20240924,170400,2579069960,6480,6480,6480,6480,0
20240924,170300,2579069960,6480,6480,6480,6480,0
20240924,170200,2579069960,6480,6480,6480,6480,0
20240924,170100,2579069960,6480,6480,6480,6480,0
20240924,170000,2579069960,6480,6480,6480,6480,0
20240924,165900,2579069960,6480,6480,6480,6480,0
20240924,165800,2579069960,6480,6480,6480,6480,0
20240924,165700,2579069960,6480,6480,6480,6480,0
20240924,165600,2579069960,6480,6480,6480,6480,0
20240924,165500,2579069960,6480,6480,6480,6480,0
20240924,165400,2579069960,6480,6480,6480,6480,0
20240924,165300,2579069960,6480,6480,6480,6480,0
20240924,165200,2579069960,6480,6480,6480,6480,0
20240924,165100,2579069960,6480,6480,6480,6480,0
20240924,165000,2579069960,6480,6480,6480,6480,0
20240924,164900,2579069960,6480,6480,6480,6480,0
20240924,164800,2579069960,6480,6480,6480,6480,0
20240924,164700,2579069960,6480,6480,6480,6480,0
20240924,164600,2579069960,6480,6480,6480,6480,0
20240924,164500,2579069960,6480,6480,6480,6480,0
20240924,164400,2579069960,6480,6480,6480,6480,0
20240924,164300,2579069960,6480,6480,6480,6480,0
20240924,164200,2579069960,6480,6480,6480,6480,0
20240924,164100,2579069960,6480,6480,6480,6480,0
20240924,164000,2579069960,6480,6480,6480,6480,0
20240924,163900,2579069960,6480,6480,6480,6480,0
20240924,163800,2579069960,6480,6480,6480,6480,0
20240924,163700,2579069960,6480,6480,6480,6480,0
20240924,163600,2579069960,6480,6480,6480,6480,0
20240924,163500,2579069960,6480,6480,6480,6480,16987
20240924,163400,2579069960,6480,6480,6480,6480,0
20240924,163300,2579069960,6480,6480,6480,6480,0
20240924,163200,2579069960,6480,6480,6480,6480,0
20240924,163100,2579069960,6480,6480,6480,6480,0
20240924,163000,2579069960,6480,6480,6480,6480,0
20240924,162900,2579069960,6480,6480,6480,6480,0
20240924,162800,2579069960,6480,6480,6480,6480,0
20240924,162700,2579069960,6480,6480,6480,6480,0
20240924,162600,2579069960,6480,6480,6480,6480,0
20240924,162500,2579069960,6480,6480,6480,6480,0
20240924,162400,2579069960,6480,6480,6480,6480,0
20240924,162300,2579069960,6480,6480,6480,6480,0
20240924,162200,2579069960,6480,6480,6480,6480,0
20240924,162100,2579069960,6480,6480,6480,6480,0
20240924,162000,2579069960,6480,6480,6480,6480,0
20240924,161900,2579069960,6480,6480,6480,6480,0
20240924,161800,2579069960,6480,6480,6480,6480,0
20240924,161700,2579069960,6480,6480,6480,6480,0
20240924,161600,2579069960,6480,6480,6480,6480,0
20240924,161500,2579069960,6480,6480,6480,6480,0
20240924,161400,2579069960,6480,6480,6480,6480,0
20240924,161300,2579069960,6480,6480,6480,6480,0
20240924,161200,2579069960,6480,6480,6480,6480,0
20240924,161100,2579069960,6480,6480,6480,6480,0
20240924,161000,2579069960,6480,6480,6480,6480,0
20240924,160900,2579069960,6480,6480,6480,6480,0
20240924,160800,2579069960,6480,6480,6480,6480,0
20240924,160700,2579069960,6480,6480,6480,6480,0
20240924,160600,2579069960,6480,6480,6480,6480,0
20240924,160500,2579069960,6480,6480,6480,6480,16987
20240924,160400,2579069960,6480,6480,6480,6480,0
20240924,160300,2579069960,6480,6480,6480,6480,0
20240924,160200,2579069960,6480,6480,6480,6480,0
20240924,160100,2579069960,6480,6480,6480,6480,0
20240924,160000,2579069960,6480,6480,6480,6480,0
20240924,155900,2579069960,6480,6480,6480,6480,0
20240924,155800,2579069960,6480,6480,6480,6480,0
20240924,155700,2579069960,6480,6480,6480,6480,0
20240924,155600,2579069960,6480,6480,6480,6480,0
20240924,155500,2579069960,6480,6480,6480,6480,0
20240924,155400,2579069960,6480,6480,6480,6480,0
20240924,155300,2579069960,6480,6480,6480,6480,0
20240924,155200,2579069960,6480,6480,6480,6480,0
20240924,155100,2579069960,6480,6480,6480,6480,0
20240924,155000,2579069960,6480,6480,6480,6480,0
20240924,154900,2579069960,6480,6480,6480,6480,0
20240924,154800,2579069960,6480,6480,6480,6480,0
20240924,154700,2579069960,6480,6480,6480,6480,0
20240924,154600,2579069960,6480,6480,6480,6480,0
20240924,154500,2579069960,6480,6480,6480,6480,0
20240924,154400,2579069960,6480,6480,6480,6480,0
20240924,154300,2579069960,6480,6480,6480,6480,0
20240924,154200,2579069960,6480,6480,6480,6480,0
20240924,154100,2579069960,6480,6480,6480,6480,0
20240924,154000,2579069960,6480,6480,6480,6480,0
20240924,153900,2579069960,6480,6480,6480,6480,0
20240924,153800,2579069960,6480,6480,6480,6480,0
20240924,153700,2579069960,6480,6480,6480,6480,0
20240924,153600,2579069960,6480,6480,6480,6480,0
20240924,153500,2579069960,6480,6480,6480,6480,16987
20240924,153400,2579069960,6480,6480,6480,6480,0
20240924,153300,2579069960,6480,6480,6480,6480,0
20240924,153200,2579069960,6480,6480,6480,6480,0
20240924,153100,2579069960,6480,6480,6480,6480,0
20240924,153000,2579069960,6480,6480,6480,6480,16987
20240924,152900,2468994200,6480,6480,6480,6480,0
20240924,152800,2468994200,6480,6480,6480,6480,0
20240924,152700,2468994200,6480,6480,6480,6480,0
20240924,152600,2468994200,6480,6480,6480,6480,0
20240924,152500,2468994200,6480,6480,6480,6480,0
20240924,152400,2468994200,6480,6480,6480,6480,0
20240924,152300,2468994200,6480,6480,6480,6480,0
20240924,152200,2468994200,6480,6480,6480,6480,0
20240924,152100,2468994200,6480,6480,6480,6480,0
20240924,152000,2468994200,6480,6480,6480,6480,0
20240924,151900,2468994200,6480,6460,6480,6460,1149
20240924,151800,2461556730,6480,6470,6480,6460,1623
20240924,151700,2451051770,6470,6470,6480,6460,844
20240924,151600,2445592390,6470,6470,6480,6470,778
20240924,151500,2440557660,6480,6470,6480,6460,1642
20240924,151400,2429933840,6470,6470,6470,6460,540
20240924,151300,2426441320,6470,6460,6470,6460,1145
20240924,151200,2419043420,6460,6460,6470,6450,2111
20240924,151100,2405406470,6450,6460,6460,6450,1144
20240924,151000,2398025540,6460,6450,6460,6450,50
20240924,150900,2397703030,6450,6460,6460,6450,2292
20240924,150800,2382917140,6450,6460,6460,6450,805
20240924,150700,2377720580,6450,6450,6450,6450,726
20240924,150600,2373037880,6450,6430,6450,6430,1480
20240924,150500,2363516630,6440,6460,6460,6440,1193
20240924,150400,2355821670,6470,6460,6470,6460,506
20240924,150300,2352551150,6460,6470,6480,6460,1737
20240924,150200,2341311600,6470,6450,6470,6440,8804
20240924,150100,2284506250,6450,6450,6450,6440,1138
20240924,150000,2277166260,6440,6450,6450,6440,389
20240924,145900,2274657780,6450,6440,6450,6440,469
20240924,145800,2271634490,6440,6450,6450,6440,268
20240924,145700,2269906150,6450,6440,6450,6440,57
20240924,145600,2269538510,6450,6440,6450,6440,611
20240924,145500,2265602570,6450,6450,6450,6440,179
20240924,145400,2264448040,6440,6450,6450,6440,290
20240924,145300,2262577580,6450,6440,6450,6430,2984
20240924,145200,2243360670,6440,6440,6440,6440,211
20240924,145100,2242001830,6440,6440,6440,6430,841
20240924,145000,2236585890,6450,6440,6450,6440,526
20240924,144900,2233197880,6450,6440,6450,6440,3282
20240924,144800,2212060690,6440,6420,6440,6420,224
20240924,144700,2210619370,6420,6430,6440,6420,3192
20240924,144600,2190123930,6440,6420,6440,6420,2541
20240924,144500,2173790340,6430,6420,6430,6410,604
20240924,144400,2169915130,6420,6420,6420,6420,202
20240924,144300,2168618290,6430,6440,6440,6420,877
20240924,144200,2162982570,6430,6430,6440,6430,94
20240924,144100,2162378140,6430,6430,6440,6430,605
20240924,144000,2158487420,6440,6440,6440,6430,202
20240924,143900,2157187370,6440,6430,6440,6430,602
20240924,143800,2153311090,6430,6430,6440,6430,620
20240924,143700,2149324480,6440,6440,6440,6440,99
20240924,143600,2148686920,6440,6440,6440,6430,147
20240924,143500,2147740250,6430,6440,6440,6430,781
20240924,143400,2142711410,6440,6440,6440,6430,761
20240924,143300,2137814080,6440,6440,6440,6440,155
20240924,143200,2136815880,6430,6440,6440,6430,1172
20240924,143100,2129268210,6430,6440,6440,6430,466
20240924,143000,2126270970,6440,6440,6440,6430,236
20240924,142900,2124751230,6430,6440,6440,6430,2102
20240924,142800,2111215860,6440,6430,6440,6430,483
20240924,142700,2108110060,6430,6440,6440,6430,381
20240924,142600,2105656920,6440,6430,6440,6430,211
20240924,142500,2104298910,6440,6430,6440,6430,1545
20240924,142400,2094350110,6430,6440,6440,6430,115
20240924,142300,2093609560,6440,6430,6440,6420,791
20240924,142200,2088523350,6420,6420,6430,6410,1190
20240924,142100,2080883540,6420,6420,6420,6400,851
20240924,142000,2075427470,6420,6420,6420,6410,419
20240924,141900,2072737590,6420,6420,6420,6400,1899
20240924,141800,2060562420,6420,6410,6420,6410,984
20240924,141700,2054252010,6420,6430,6440,6410,349
20240924,141600,2052011470,6440,6440,6440,6430,539
20240924,141500,2048545080,6440,6440,6440,6430,1784
20240924,141400,2037056710,6440,6430,6440,6430,4151
20240924,141300,2010340040,6430,6420,6430,6410,4316
20240924,141200,1982622750,6420,6420,6420,6410,1080
20240924,141100,1975689260,6420,6420,6420,6410,700
20240924,141000,1971200390,6420,6420,6420,6410,291
20240924,140900,1969332260,6420,6400,6420,6400,1304
20240924,140800,1960973200,6410,6400,6410,6400,970
20240924,140700,1954757580,6400,6410,6410,6400,417
20240924,140600,1952088060,6400,6400,6400,6400,603
20240924,140500,1948228860,6400,6410,6410,6400,403
20240924,140400,1945646780,6390,6390,6410,6390,5061
20240924,140300,1913250520,6390,6390,6390,6390,1333
20240924,140200,1904732650,6390,6390,6400,6390,178
20240924,140100,1903593660,6390,6400,6400,6390,1379
20240924,140000,1894768280,6400,6390,6400,6390,896
20240924,135900,1889042730,6380,6380,6390,6380,3619
20240924,135800,1865938320,6380,6370,6380,6370,531
20240924,135700,1862555550,6370,6380,6380,6370,69
20240924,135600,1862115360,6370,6370,6380,6370,129
20240924,135500,1861292460,6370,6370,6380,6370,89
20240924,135400,1860724670,6380,6370,6380,6370,824
20240924,135300,1855467790,6380,6380,6380,6380,278
20240924,135200,1853694150,6380,6370,6380,6370,732
20240924,135100,1849026350,6370,6360,6370,6360,309
20240924,135000,1847059120,6370,6380,6380,6370,337
20240924,134900,1844911230,6380,6380,6380,6380,959
20240924,134800,1838792810,6370,6370,6380,6370,843
20240924,134700,1833420570,6360,6370,6370,6360,292
20240924,134600,1831560540,6360,6360,6360,6360,254
20240924,134500,1829945100,6350,6350,6350,6350,1
20240924,134400,1829938750,6350,6350,6350,6350,755
20240924,134300,1825144500,6360,6360,6360,6360,57
20240924,134200,1824781980,6360,6360,6360,6350,121
20240924,134100,1824012430,6360,6360,6360,6360,56
20240924,134000,1823656270,6350,6360,6360,6350,828
20240924,133900,1818390300,6360,6370,6370,6360,546
20240924,133800,1814915590,6370,6370,6370,6360,520
20240924,133700,1811603290,6360,6330,6360,6330,5574
20240924,133600,1776241510,6320,6320,6320,6320,1
20240924,133500,1776235190,6330,6330,6330,6330,115
20240924,133400,1775507240,6330,6330,6330,6330,226
20240924,133300,1774076660,6330,6330,6330,6330,1402
20240924,133200,1765202000,6330,6330,6330,6320,129
20240924,133100,1764385530,6320,6330,6330,6320,160
20240924,133000,1763372830,6330,6340,6340,6330,1743
20240924,132900,1752336340,6330,6330,6340,6330,934
20240924,132800,1746424110,6330,6330,6330,6330,242
20240924,132700,1744892250,6330,6330,6330,6330,820
20240924,132600,1739701650,6330,6330,6330,6330,91
20240924,132500,1739125620,6330,6320,6330,6320,1223
20240924,132400,1731389240,6320,6320,6320,6320,1
20240924,132300,1731382920,6320,6320,6320,6320,239
20240924,132200,1729872440,6310,6320,6320,6310,103
20240924,132100,1729222310,6310,6310,6310,6310,193
20240924,132000,1728004480,6310,6310,6310,6310,631
20240924,131900,1724022870,6310,6310,6310,6310,2024
20240924,131800,1711251430,6310,6300,6310,6290,89
20240924,131700,1710689920,6300,6300,6300,6300,296
20240924,131600,1708825120,6300,6310,6310,6300,89
20240924,131500,1708263850,6310,6310,6310,6310,123
20240924,131400,1707487720,6310,6310,6310,6310,150
20240924,131300,1706541220,6300,6300,6300,6300,4
20240924,131200,1706516020,6310,6310,6310,6310,116
20240924,131100,1705784060,6310,6310,6310,6310,146
20240924,131000,1704862800,6310,6310,6310,6310,112
20240924,130900,1704156080,6310,6300,6310,6290,80
20240924,130800,1703651610,6290,6290,6300,6290,230
20240924,130700,1702202900,6310,6310,6310,6310,136
20240924,130600,1701344740,6290,6310,6310,6290,120
20240924,130500,1700587740,6290,6300,6310,6290,109
20240924,130400,1699901050,6300,6300,6300,6300,253
20240924,130300,1698307150,6310,6310,6310,6310,3
20240924,130200,1698288220,6310,6290,6310,6290,461
20240924,130100,1695386390,6290,6300,6300,6290,90
20240924,130000,1694819460,6290,6310,6310,6290,153
20240924,125900,1693855080,6310,6310,6310,6310,0
20240924,125800,1693855080,6310,6310,6310,6310,0
20240924,125700,1693855080,6310,6300,6310,6290,95
20240924,125600,1693256170,6300,6300,6300,6300,144
20240924,125500,1692348970,6300,6300,6310,6290,459
20240924,125400,1689456800,6300,6300,6300,6300,0
20240924,125300,1689456800,6300,6310,6310,6300,1688
20240924,125200,1678811710,6300,6310,6310,6300,128
20240924,125100,1678004100,6310,6310,6310,6310,257
20240924,125000,1676382430,6300,6310,6310,6300,63
20240924,124900,1675984970,6300,6300,6300,6300,888
20240924,124800,1670390570,6300,6300,6300,6300,60
20240924,124700,1670012570,6290,6290,6290,6290,0
20240924,124600,1670012570,6290,6300,6300,6290,59
20240924,124500,1669640890,6300,6290,6300,6290,49
20240924,124400,1669332630,6290,6300,6300,6290,76
20240924,124300,1668854030,6290,6290,6290,6290,2
20240924,124200,1668841450,6300,6300,6300,6300,0
20240924,124100,1668841450,6300,6290,6300,6290,452
20240924,124000,1665996650,6300,6290,6300,6290,3
20240924,123900,1665977770,6300,6290,6300,6290,58
20240924,123800,1665612390,6290,6290,6290,6290,2
20240924,123700,1665599810,6290,6290,6300,6290,300
20240924,123600,1663711940,6290,6290,6290,6290,459
20240924,123500,1660824830,6290,6290,6290,6290,333
20240924,123400,1658730260,6300,6300,6300,6290,191
20240924,123300,1657527310,6300,6300,6300,6300,400
20240924,123200,1655007310,6300,6290,6300,6290,89
20240924,123100,1654446710,6300,6300,6300,6300,62
20240924,123000,1654056110,6300,6300,6300,6300,378
20240924,122900,1651674710,6300,6300,6300,6300,137
20240924,122800,1650811610,6300,6300,6300,6300,100
20240924,122700,1650181610,6300,6300,6300,6300,57
20240924,122600,1649822510,6300,6300,6300,6300,10
20240924,122500,1649759510,6310,6300,6310,6300,1189
20240924,122400,1642260920,6310,6310,6310,6310,23
20240924,122300,1642115790,6310,6300,6310,6290,73
20240924,122200,1641655980,6290,6290,6300,6290,130
20240924,122100,1640837180,6310,6310,6310,6300,150
20240924,122000,1639891520,6310,6300,6310,6300,478
20240924,121900,1636880110,6300,6300,6310,6290,336
20240924,121800,1634763830,6310,6300,6310,6290,840
20240924,121700,1629471210,6300,6290,6300,6290,202
20240924,121600,1628198830,6300,6300,6300,6300,61
20240924,121500,1627814530,6290,6290,6290,6290,160
20240924,121400,1626808130,6290,6300,6300,6290,67
20240924,121300,1626386050,6300,6300,6300,6300,133
20240924,121200,1625548150,6300,6300,6300,6300,0
20240924,121100,1625548150,6300,6290,6300,6290,116
20240924,121000,1624817450,6300,6300,6300,6300,0
20240924,120900,1624817450,6300,6290,6300,6290,258
20240924,120800,1623192070,6300,6300,6300,6300,5
20240924,120700,1623160570,6300,6300,6300,6280,111
20240924,120600,1622461460,6300,6300,6300,6300,1
20240924,120500,1622455160,6280,6290,6290,6280,150
20240924,120400,1621512740,6290,6290,6290,6280,398
20240924,120300,1619010910,6300,6300,6300,6300,102
20240924,120200,1618368310,6290,6290,6300,6290,197
20240924,120100,1617128590,6280,6290,6300,6280,26
20240924,120000,1616965090,6290,6300,6300,6280,59
20240924,115900,1616593420,6280,6290,6290,6280,106
20240924,115800,1615926890,6300,6300,6300,6280,245
20240924,115700,1614384500,6300,6300,6300,6300,0
20240924,115600,1614384500,6300,6300,6300,6300,70
20240924,115500,1613943500,6300,6300,6300,6300,56
20240924,115400,1613590700,6300,6300,6300,6300,850
20240924,115300,1608235700,6300,6290,6300,6290,554
20240924,115200,1604750470,6280,6290,6290,6280,27
20240924,115100,1604580740,6290,6290,6290,6280,76
20240924,115000,1604102800,6280,6280,6280,6280,193
20240924,114900,1602890760,6270,6280,6280,6270,211
20240924,114800,1601567690,6280,6280,6280,6270,106
20240924,114700,1600902020,6270,6280,6280,6270,300
20240924,114600,1599018090,6280,6280,6290,6280,346
20240924,114500,1596844650,6280,6280,6290,6280,310
20240924,114400,1594897840,6280,6280,6290,6280,349
20240924,114300,1592705550,6280,6300,6300,6280,262
20240924,114200,1591060170,6280,6280,6280,6280,0
20240924,114100,1591060170,6280,6280,6290,6280,68
20240924,114000,1590632570,6300,6300,6300,6300,1
20240924,113900,1590626270,6280,6280,6300,6280,170
20240924,113800,1589555810,6300,6300,6300,6280,451
20240924,113700,1586715110,6280,6300,6300,6280,1221
20240924,113600,1579035840,6310,6310,6310,6310,0
20240924,113500,1579035840,6310,6310,6310,6310,57
20240924,113400,1578676170,6310,6300,6310,6290,686
20240924,113300,1574354460,6310,6300,6310,6300,38
20240924,113200,1574115020,6300,6300,6300,6300,265
20240924,113100,1572445520,6300,6300,6300,6290,117
20240924,113000,1571708520,6300,6290,6300,6280,904
20240924,112900,1566018240,6290,6290,6290,6290,309
20240924,112800,1564074630,6290,6290,6290,6290,58
20240924,112700,1563709810,6290,6280,6290,6280,177
20240924,112600,1562596510,6280,6280,6280,6280,61
20240924,112500,1562213430,6290,6280,6290,6280,59
20240924,112400,1561842340,6270,6290,6290,6270,37
20240924,112300,1561609630,6290,6270,6290,6270,94
20240924,112200,1561019070,6270,6270,6270,6270,2
20240924,112100,1561006530,6270,6290,6290,6270,249
20240924,112000,1559441500,6280,6280,6280,6280,10
20240924,111900,1559378700,6290,6290,6290,6280,156
20240924,111800,1558397560,6290,6290,6290,6280,109
20240924,111700,1557711970,6290,6290,6290,6290,44
20240924,111600,1557435210,6290,6280,6290,6280,137
20240924,111500,1556574260,6270,6280,6280,6270,187
20240924,111400,1555399920,6280,6280,6280,6270,335
20240924,111300,1553296230,6270,6270,6270,6270,74
20240924,111200,1552832250,6280,6280,6280,6280,1
20240924,111100,1552825970,6280,6280,6280,6280,64
20240924,111000,1552424050,6280,6280,6280,6280,1
20240924,110900,1552417770,6270,6260,6270,6260,40
20240924,110800,1552167140,6260,6260,6260,6260,0
20240924,110700,1552167140,6260,6280,6280,6260,57
20240924,110600,1551809200,6260,6270,6280,6260,1011
20240924,110500,1545479080,6280,6280,6280,6280,145
20240924,110400,1544568480,6280,6270,6280,6270,8
20240924,110300,1544518310,6270,6270,6270,6270,45
20240924,110200,1544236160,6270,6270,6270,6270,105
20240924,110100,1543577810,6270,6270,6270,6260,427
20240924,110000,1540903520,6270,6270,6270,6270,596
20240924,105900,1537166600,6260,6270,6270,6260,2
20240924,105800,1537154070,6260,6260,6260,6260,912
20240924,105700,1531444950,6260,6260,6260,6260,7
20240924,105600,1531401130,6260,6250,6260,6250,48
20240924,105500,1531100710,6260,6250,6260,6250,362
20240924,105400,1528837640,6260,6260,6260,6260,21
20240924,105300,1528706180,6240,6260,6260,6240,103
20240924,105200,1528061750,6260,6250,6260,6240,967
20240924,105100,1522020380,6250,6250,6260,6250,359
20240924,105000,1519776050,6250,6250,6250,6250,210
20240924,104900,1518463550,6250,6260,6260,6250,1070
20240924,104800,1511772560,6270,6270,6270,6270,57
20240924,104700,1511415170,6270,6270,6270,6270,100
20240924,104600,1510788170,6270,6270,6270,6270,57
20240924,104500,1510430780,6250,6260,6260,6240,187
20240924,104400,1509262210,6250,6260,6260,6250,195
20240924,104300,1508041530,6250,6250,6250,6250,16
20240924,104200,1507941530,6250,6250,6250,6250,108
20240924,104100,1507266530,6240,6240,6240,6240,61
20240924,104000,1506885890,6240,6250,6250,6240,2019
20240924,103900,1494271570,6250,6260,6270,6250,1400
20240924,103800,1485510100,6260,6260,6260,6260,280
20240924,103700,1483757300,6260,6270,6280,6260,989
20240924,103600,1477559100,6270,6260,6280,6260,293
20240924,103500,1475722480,6270,6280,6280,6270,146
20240924,103400,1474806490,6270,6280,6290,6260,3048
20240924,103300,1455677060,6280,6280,6290,6280,126
20240924,103200,1454885710,6280,6290,6290,6280,747
20240924,103100,1450193880,6290,6290,6290,6280,412
20240924,103000,1447602500,6300,6290,6300,6290,375
20240924,102900,1445240010,6290,6280,6290,6280,269
20240924,102800,1443549790,6280,6280,6300,6280,450
20240924,102700,1440721310,6280,6290,6290,6280,731
20240924,102600,1436126190,6290,6290,6300,6290,215
20240924,102500,1434773800,6290,6290,6300,6290,551
20240924,102400,1431307350,6290,6320,6320,6290,130
20240924,102300,1430489350,6290,6290,6310,6290,912
20240924,102200,1424747890,6290,6290,6300,6290,904
20240924,102100,1419055690,6290,6300,6310,6290,2073
20240924,102000,1405994980,6300,6320,6330,6300,2511
20240924,101900,1390162750,6320,6330,6330,6320,154
20240924,101800,1389188900,6330,6330,6330,6330,10
20240924,101700,1389125600,6320,6320,6320,6320,22
20240924,101600,1388986560,6330,6330,6330,6330,57
20240924,101500,1388625750,6310,6340,6340,6310,58
20240924,101400,1388258270,6340,6310,6340,6310,793
20240924,101300,1383248710,6310,6330,6330,6310,1952
20240924,101200,1370921090,6330,6320,6340,6310,585
20240924,101100,1367222800,6320,6340,6340,6320,1679
20240924,101000,1356602800,6350,6340,6350,6340,1025
20240924,100900,1350103700,6340,6320,6340,6320,112
20240924,100800,1349393900,6320,6340,6340,6320,204
20240924,100700,1348102920,6340,6350,6350,6330,1571
20240924,100600,1338157100,6350,6340,6350,6340,1443
20240924,100500,1329008330,6340,6340,6340,6330,81
20240924,100400,1328494800,6340,6340,6350,6330,357
20240924,100300,1326231390,6340,6340,6340,6340,3
20240924,100200,1326212370,6330,6340,6340,6330,390
20240924,100100,1323739870,6340,6330,6350,6320,679
20240924,100000,1319448050,6330,6330,6340,6320,781
20240924,095900,1314504840,6340,6320,6340,6320,1876
20240924,095800,1302611020,6320,6320,6340,6320,66
20240924,095700,1302192760,6340,6320,6340,6320,673
20240924,095600,1297934650,6320,6300,6320,6300,4119
20240924,095500,1271938360,6320,6310,6320,6300,193
20240924,095400,1270720220,6310,6300,6310,6300,575
20240924,095300,1267097070,6300,6300,6320,6300,2352
20240924,095200,1252275050,6300,6300,6320,6300,2092
20240924,095100,1239093710,6300,6300,6320,6300,308
20240924,095000,1237151940,6300,6310,6320,6300,1258
20240924,094900,1229211500,6320,6320,6320,6300,123
20240924,094800,1228434700,6300,6300,6320,6300,1332
20240924,094700,1220038350,6300,6330,6330,6300,2132
20240924,094600,1206592730,6310,6320,6330,6310,548
20240924,094500,1203130020,6340,6340,6350,6320,2957
20240924,094400,1184374690,6340,6350,6360,6340,281
20240924,094300,1182591210,6340,6340,6340,6340,56
20240924,094200,1182236170,6340,6340,6360,6340,82
20240924,094100,1181715170,6360,6370,6380,6330,2218
20240924,094000,1167572560,6330,6360,6370,6330,243
20240924,093900,1166029890,6370,6350,6370,6330,857
20240924,093800,1160584730,6330,6330,6370,6310,2430
20240924,093700,1145200150,6330,6360,6370,6310,7406
20240924,093600,1098273740,6360,6370,6370,6360,1131
20240924,093500,1091080070,6380,6370,6380,6360,220
20240924,093400,1089678040,6380,6370,6380,6360,3122
20240924,093300,1069788340,6380,6370,6400,6370,1313
20240924,093200,1061407030,6370,6420,6420,6370,6699
20240924,093100,1018555390,6430,6430,6450,6410,5011
20240924,093000,986346720,6450,6450,6460,6430,1897
20240924,092900,974119170,6450,6470,6470,6430,1335
20240924,092800,965503650,6460,6440,6470,6440,944
20240924,092700,959403160,6440,6470,6480,6430,6545
20240924,092600,917121010,6470,6450,6480,6450,3665
20240924,092500,893417920,6430,6440,6450,6420,3816
20240924,092400,868839610,6430,6460,6460,6430,4052
20240924,092300,842746870,6460,6440,6460,6410,12853
20240924,092200,760047290,6430,6420,6440,6410,3864
20240924,092100,735221720,6420,6410,6430,6360,3600
20240924,092000,712200950,6410,6420,6440,6400,2229
20240924,091900,697894290,6420,6440,6450,6420,3120
20240924,091800,677808440,6450,6440,6460,6430,8604
20240924,091700,622338590,6440,6410,6440,6350,14252
20240924,091600,531021580,6400,6410,6430,6400,5638
20240924,091500,494864240,6410,6370,6420,6370,22601
20240924,091400,350287410,6380,6350,6380,6320,8270
20240924,091300,297679040,6370,6340,6380,6330,13067
20240924,091200,214628010,6340,6330,6350,6330,11714
20240924,091100,140365710,6320,6320,6330,6310,3497
20240924,091000,118267700,6320,6320,6320,6310,2213
20240924,090900,104283000,6320,6290,6320,6290,4671
20240924,090800,74839220,6290,6280,6290,6270,223
20240924,090700,73438200,6280,6270,6290,6250,2945
20240924,090600,54993950,6260,6280,6290,6260,822
20240924,090500,49835020,6280,6250,6280,6250,505
20240924,090400,46671110,6250,6270,6280,6240,2387
20240924,090300,31724320,6260,6250,6260,6250,674
20240924,090200,27507440,6250,6230,6260,6160,2968
20240924,090100,9010790,6240,6230,6240,6220,408
20240924,090000,6466250,6230,6160,6230,6160,1048