KissMeData/094170/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,200000,3625298720,18030,18030,18030,18030,2253
20240909,195900,3625298720,18030,18030,18030,18030,0
20240909,195800,3625298720,18030,18030,18030,18030,0
20240909,195700,3625298720,18030,18030,18030,18030,0
20240909,195600,3625298720,18030,18030,18030,18030,0
20240909,195500,3625298720,18030,18030,18030,18030,0
20240909,195400,3625298720,18030,18030,18030,18030,0
20240909,195300,3625298720,18030,18030,18030,18030,0
20240909,195200,3625298720,18030,18030,18030,18030,0
20240909,195100,3625298720,18030,18030,18030,18030,0
20240909,195000,3625298720,18030,18030,18030,18030,0
20240909,194900,3625298720,18030,18030,18030,18030,0
20240909,194800,3625298720,18030,18030,18030,18030,0
20240909,194700,3625298720,18030,18030,18030,18030,0
20240909,194600,3625298720,18030,18030,18030,18030,0
20240909,194500,3625298720,18030,18030,18030,18030,0
20240909,194400,3625298720,18030,18030,18030,18030,0
20240909,194300,3625298720,18030,18030,18030,18030,0
20240909,194200,3625298720,18030,18030,18030,18030,0
20240909,194100,3625298720,18030,18030,18030,18030,0
20240909,194000,3625298720,18030,18030,18030,18030,0
20240909,193900,3625298720,18030,18030,18030,18030,0
20240909,193800,3625298720,18030,18030,18030,18030,0
20240909,193700,3625298720,18030,18030,18030,18030,0
20240909,193600,3625298720,18030,18030,18030,18030,0
20240909,193500,3625298720,18030,18030,18030,18030,0
20240909,193400,3625298720,18030,18030,18030,18030,0
20240909,193300,3625298720,18030,18030,18030,18030,0
20240909,193200,3625298720,18030,18030,18030,18030,0
20240909,193100,3625298720,18030,18030,18030,18030,0
20240909,193000,3625298720,18030,18030,18030,18030,2253
20240909,192900,3625298720,18030,18030,18030,18030,0
20240909,192800,3625298720,18030,18030,18030,18030,0
20240909,192700,3625298720,18030,18030,18030,18030,0
20240909,192600,3625298720,18030,18030,18030,18030,0
20240909,192500,3625298720,18030,18030,18030,18030,0
20240909,192400,3625298720,18030,18030,18030,18030,0
20240909,192300,3625298720,18030,18030,18030,18030,0
20240909,192200,3625298720,18030,18030,18030,18030,0
20240909,192100,3625298720,18030,18030,18030,18030,0
20240909,192000,3625298720,18030,18030,18030,18030,0
20240909,191900,3625298720,18030,18030,18030,18030,0
20240909,191800,3625298720,18030,18030,18030,18030,0
20240909,191700,3625298720,18030,18030,18030,18030,0
20240909,191600,3625298720,18030,18030,18030,18030,0
20240909,191500,3625298720,18030,18030,18030,18030,0
20240909,191400,3625298720,18030,18030,18030,18030,0
20240909,191300,3625298720,18030,18030,18030,18030,0
20240909,191200,3625298720,18030,18030,18030,18030,0
20240909,191100,3625298720,18030,18030,18030,18030,0
20240909,191000,3625298720,18030,18030,18030,18030,0
20240909,190900,3625298720,18030,18030,18030,18030,0
20240909,190800,3625298720,18030,18030,18030,18030,0
20240909,190700,3625298720,18030,18030,18030,18030,0
20240909,190600,3625298720,18030,18030,18030,18030,0
20240909,190500,3625298720,18030,18030,18030,18030,0
20240909,190400,3625298720,18030,18030,18030,18030,0
20240909,190300,3625298720,18030,18030,18030,18030,0
20240909,190200,3625298720,18030,18030,18030,18030,0
20240909,190100,3625298720,18030,18030,18030,18030,0
20240909,190000,3625298720,18030,18030,18030,18030,2253
20240909,185900,3625298720,18030,18030,18030,18030,0
20240909,185800,3625298720,18030,18030,18030,18030,0
20240909,185700,3625298720,18030,18030,18030,18030,0
20240909,185600,3625298720,18030,18030,18030,18030,0
20240909,185500,3625298720,18030,18030,18030,18030,0
20240909,185400,3625298720,18030,18030,18030,18030,0
20240909,185300,3625298720,18030,18030,18030,18030,0
20240909,185200,3625298720,18030,18030,18030,18030,0
20240909,185100,3625298720,18030,18030,18030,18030,0
20240909,185000,3625298720,18030,18030,18030,18030,0
20240909,184900,3625298720,18030,18030,18030,18030,0
20240909,184800,3625298720,18030,18030,18030,18030,0
20240909,184700,3625298720,18030,18030,18030,18030,0
20240909,184600,3625298720,18030,18030,18030,18030,0
20240909,184500,3625298720,18030,18030,18030,18030,0
20240909,184400,3625298720,18030,18030,18030,18030,0
20240909,184300,3625298720,18030,18030,18030,18030,0
20240909,184200,3625298720,18030,18030,18030,18030,0
20240909,184100,3625298720,18030,18030,18030,18030,0
20240909,184000,3625298720,18030,18030,18030,18030,0
20240909,183900,3625298720,18030,18030,18030,18030,0
20240909,183800,3625298720,18030,18030,18030,18030,0
20240909,183700,3625298720,18030,18030,18030,18030,0
20240909,183600,3625298720,18030,18030,18030,18030,0
20240909,183500,3625298720,18030,18030,18030,18030,0
20240909,183400,3625298720,18030,18030,18030,18030,0
20240909,183300,3625298720,18030,18030,18030,18030,0
20240909,183200,3625298720,18030,18030,18030,18030,0
20240909,183100,3625298720,18030,18030,18030,18030,0
20240909,183000,3625298720,18030,18030,18030,18030,2253
20240909,182900,3625298720,18030,18030,18030,18030,0
20240909,182800,3625298720,18030,18030,18030,18030,0
20240909,182700,3625298720,18030,18030,18030,18030,0
20240909,182600,3625298720,18030,18030,18030,18030,0
20240909,182500,3625298720,18030,18030,18030,18030,0
20240909,182400,3625298720,18030,18030,18030,18030,0
20240909,182300,3625298720,18030,18030,18030,18030,0
20240909,182200,3625298720,18030,18030,18030,18030,0
20240909,182100,3625298720,18030,18030,18030,18030,0
20240909,182000,3625298720,18030,18030,18030,18030,0
20240909,181900,3625298720,18030,18030,18030,18030,0
20240909,181800,3625298720,18030,18030,18030,18030,0
20240909,181700,3625298720,18030,18030,18030,18030,0
20240909,181600,3625298720,18030,18030,18030,18030,0
20240909,181500,3625298720,18030,18030,18030,18030,0
20240909,181400,3625298720,18030,18030,18030,18030,0
20240909,181300,3625298720,18030,18030,18030,18030,0
20240909,181200,3625298720,18030,18030,18030,18030,0
20240909,181100,3625298720,18030,18030,18030,18030,0
20240909,181000,3625298720,18030,18030,18030,18030,0
20240909,180900,3625298720,18030,18030,18030,18030,0
20240909,180800,3625298720,18030,18030,18030,18030,0
20240909,180700,3625298720,18030,18030,18030,18030,0
20240909,180600,3625298720,18030,18030,18030,18030,0
20240909,180500,3625298720,18030,18030,18030,18030,0
20240909,180400,3625298720,18030,18030,18030,18030,0
20240909,180300,3625298720,18030,18030,18030,18030,0
20240909,180200,3625298720,18030,18030,18030,18030,0
20240909,180100,3625298720,18030,18030,18030,18030,0
20240909,180000,3625298720,18030,18030,18030,18030,2253
20240909,175900,3625298720,18030,18030,18030,18030,0
20240909,175800,3625298720,18030,18030,18030,18030,0
20240909,175700,3625298720,18030,18030,18030,18030,0
20240909,175600,3625298720,18030,18030,18030,18030,0
20240909,175500,3625298720,18030,18030,18030,18030,0
20240909,175400,3625298720,18030,18030,18030,18030,0
20240909,175300,3625298720,18030,18030,18030,18030,0
20240909,175200,3625298720,18030,18030,18030,18030,0
20240909,175100,3625298720,18030,18030,18030,18030,0
20240909,175000,3625298720,18030,18030,18030,18030,0
20240909,174900,3625298720,18030,18030,18030,18030,0
20240909,174800,3625298720,18030,18030,18030,18030,0
20240909,174700,3625298720,18030,18030,18030,18030,0
20240909,174600,3625298720,18030,18030,18030,18030,0
20240909,174500,3625298720,18030,18030,18030,18030,0
20240909,174400,3625298720,18030,18030,18030,18030,0
20240909,174300,3625298720,18030,18030,18030,18030,0
20240909,174200,3625298720,18030,18030,18030,18030,0
20240909,174100,3625298720,18030,18030,18030,18030,0
20240909,174000,3625298720,18030,18030,18030,18030,0
20240909,173900,3625298720,18030,18030,18030,18030,0
20240909,173800,3625298720,18030,18030,18030,18030,0
20240909,173700,3625298720,18030,18030,18030,18030,0
20240909,173600,3625298720,18030,18030,18030,18030,0
20240909,173500,3625298720,18030,18030,18030,18030,0
20240909,173400,3625298720,18030,18030,18030,18030,0
20240909,173300,3625298720,18030,18030,18030,18030,0
20240909,173200,3625298720,18030,18030,18030,18030,0
20240909,173100,3625298720,18030,18030,18030,18030,0
20240909,173000,3625298720,18030,18030,18030,18030,2253
20240909,172900,3625298720,18030,18030,18030,18030,0
20240909,172800,3625298720,18030,18030,18030,18030,0
20240909,172700,3625298720,18030,18030,18030,18030,0
20240909,172600,3625298720,18030,18030,18030,18030,0
20240909,172500,3625298720,18030,18030,18030,18030,0
20240909,172400,3625298720,18030,18030,18030,18030,0
20240909,172300,3625298720,18030,18030,18030,18030,0
20240909,172200,3625298720,18030,18030,18030,18030,0
20240909,172100,3625298720,18030,18030,18030,18030,0
20240909,172000,3625298720,18030,18030,18030,18030,0
20240909,171900,3625298720,18030,18030,18030,18030,0
20240909,171800,3625298720,18030,18030,18030,18030,0
20240909,171700,3625298720,18030,18030,18030,18030,0
20240909,171600,3625298720,18030,18030,18030,18030,0
20240909,171500,3625298720,18030,18030,18030,18030,0
20240909,171400,3625298720,18030,18030,18030,18030,0
20240909,171300,3625298720,18030,18030,18030,18030,0
20240909,171200,3625298720,18030,18030,18030,18030,0
20240909,171100,3625298720,18030,18030,18030,18030,0
20240909,171000,3625298720,18030,18030,18030,18030,0
20240909,170900,3625298720,18030,18030,18030,18030,0
20240909,170800,3625298720,18030,18030,18030,18030,0
20240909,170700,3625298720,18030,18030,18030,18030,0
20240909,170600,3625298720,18030,18030,18030,18030,0
20240909,170500,3625298720,18030,18030,18030,18030,0
20240909,170400,3625298720,18030,18030,18030,18030,0
20240909,170300,3625298720,18030,18030,18030,18030,0
20240909,170200,3625298720,18030,18030,18030,18030,0
20240909,170100,3625298720,18030,18030,18030,18030,0
20240909,170000,3625298720,18030,18030,18030,18030,2253
20240909,165900,3625298720,18030,18030,18030,18030,0
20240909,165800,3625298720,18030,18030,18030,18030,0
20240909,165700,3625298720,18030,18030,18030,18030,0
20240909,165600,3625298720,18030,18030,18030,18030,0
20240909,165500,3625298720,18030,18030,18030,18030,0
20240909,165400,3625298720,18030,18030,18030,18030,0
20240909,165300,3625298720,18030,18030,18030,18030,0
20240909,165200,3625298720,18030,18030,18030,18030,0
20240909,165100,3625298720,18030,18030,18030,18030,0
20240909,165000,3625298720,18030,18030,18030,18030,0
20240909,164900,3625298720,18030,18030,18030,18030,0
20240909,164800,3625298720,18030,18030,18030,18030,0
20240909,164700,3625298720,18030,18030,18030,18030,0
20240909,164600,3625298720,18030,18030,18030,18030,0
20240909,164500,3625298720,18030,18030,18030,18030,0
20240909,164400,3625298720,18030,18030,18030,18030,0
20240909,164300,3625298720,18030,18030,18030,18030,0
20240909,164200,3625298720,18030,18030,18030,18030,0
20240909,164100,3625298720,18030,18030,18030,18030,0
20240909,164000,3625298720,18030,18030,18030,18030,0
20240909,163900,3625298720,18030,18030,18030,18030,0
20240909,163800,3625298720,18030,18030,18030,18030,0
20240909,163700,3625298720,18030,18030,18030,18030,0
20240909,163600,3625298720,18030,18030,18030,18030,0
20240909,163500,3625298720,18030,18030,18030,18030,0
20240909,163400,3625298720,18030,18030,18030,18030,0
20240909,163300,3625298720,18030,18030,18030,18030,0
20240909,163200,3625298720,18030,18030,18030,18030,0
20240909,163100,3625298720,18030,18030,18030,18030,0
20240909,163000,3625298720,18030,18030,18030,18030,2253
20240909,162900,3625298720,18030,18030,18030,18030,0
20240909,162800,3625298720,18030,18030,18030,18030,0
20240909,162700,3625298720,18030,18030,18030,18030,0
20240909,162600,3625298720,18030,18030,18030,18030,0
20240909,162500,3625298720,18030,18030,18030,18030,0
20240909,162400,3625298720,18030,18030,18030,18030,0
20240909,162300,3625298720,18030,18030,18030,18030,0
20240909,162200,3625298720,18030,18030,18030,18030,0
20240909,162100,3625298720,18030,18030,18030,18030,0
20240909,162000,3625298720,18030,18030,18030,18030,0
20240909,161900,3625298720,18030,18030,18030,18030,0
20240909,161800,3625298720,18030,18030,18030,18030,0
20240909,161700,3625298720,18030,18030,18030,18030,0
20240909,161600,3625298720,18030,18030,18030,18030,0
20240909,161500,3625298720,18030,18030,18030,18030,0
20240909,161400,3625298720,18030,18030,18030,18030,0
20240909,161300,3625298720,18030,18030,18030,18030,0
20240909,161200,3625298720,18030,18030,18030,18030,0
20240909,161100,3625298720,18030,18030,18030,18030,0
20240909,161000,3625298720,18030,18030,18030,18030,0
20240909,160900,3625298720,18030,18030,18030,18030,0
20240909,160800,3625298720,18030,18030,18030,18030,0
20240909,160700,3625298720,18030,18030,18030,18030,0
20240909,160600,3625298720,18030,18030,18030,18030,0
20240909,160500,3625298720,18030,18030,18030,18030,0
20240909,160400,3625298720,18030,18030,18030,18030,0
20240909,160300,3625298720,18030,18030,18030,18030,0
20240909,160200,3625298720,18030,18030,18030,18030,0
20240909,160100,3625298720,18030,18030,18030,18030,0
20240909,160000,3625298720,18030,18030,18030,18030,2253
20240909,155900,3625298720,18030,18030,18030,18030,0
20240909,155800,3625298720,18030,18030,18030,18030,0
20240909,155700,3625298720,18030,18030,18030,18030,0
20240909,155600,3625298720,18030,18030,18030,18030,0
20240909,155500,3625298720,18030,18030,18030,18030,0
20240909,155400,3625298720,18030,18030,18030,18030,0
20240909,155300,3625298720,18030,18030,18030,18030,0
20240909,155200,3625298720,18030,18030,18030,18030,0
20240909,155100,3625298720,18030,18030,18030,18030,0
20240909,155000,3625298720,18030,18030,18030,18030,0
20240909,154900,3625298720,18030,18030,18030,18030,0
20240909,154800,3625298720,18030,18030,18030,18030,0
20240909,154700,3625298720,18030,18030,18030,18030,0
20240909,154600,3625298720,18030,18030,18030,18030,0
20240909,154500,3625298720,18030,18030,18030,18030,0
20240909,154400,3625298720,18030,18030,18030,18030,0
20240909,154300,3625298720,18030,18030,18030,18030,0
20240909,154200,3625298720,18030,18030,18030,18030,0
20240909,154100,3625298720,18030,18030,18030,18030,0
20240909,154000,3625298720,18030,18030,18030,18030,0
20240909,153900,3625298720,18030,18030,18030,18030,0
20240909,153800,3625298720,18030,18030,18030,18030,0
20240909,153700,3625298720,18030,18030,18030,18030,0
20240909,153600,3625298720,18030,18030,18030,18030,0
20240909,153500,3625298720,18030,18030,18030,18030,0
20240909,153400,3625298720,18030,18030,18030,18030,0
20240909,153300,3625298720,18030,18030,18030,18030,0
20240909,153200,3625298720,18030,18030,18030,18030,0
20240909,153100,3625298720,18030,18030,18030,18030,0
20240909,153000,3625298720,18030,18030,18030,18030,4506
20240909,152900,3584677130,18040,18040,18040,18040,0
20240909,152800,3584677130,18040,18040,18040,18040,0
20240909,152700,3584677130,18040,18040,18040,18040,0
20240909,152600,3584677130,18040,18040,18040,18040,0
20240909,152500,3584677130,18040,18040,18040,18040,0
20240909,152400,3584677130,18040,18040,18040,18040,0
20240909,152300,3584677130,18040,18040,18040,18040,0
20240909,152200,3584677130,18040,18040,18040,18040,0
20240909,152100,3584677130,18040,18040,18040,18040,0
20240909,152000,3584677130,18040,18040,18040,18040,0
20240909,151900,3584677130,18040,18040,18040,18030,348
20240909,151800,3578400380,18040,18040,18040,18040,70
20240909,151700,3577137580,18050,18040,18050,18030,283
20240909,151600,3572031380,18030,18050,18050,18030,410
20240909,151500,3564635080,18050,18040,18050,18040,349
20240909,151400,3558336230,18040,18040,18040,18040,490
20240909,151300,3549496630,18050,18050,18050,18050,62
20240909,151200,3548377530,18040,18040,18050,18040,188
20240909,151100,3544985810,18040,18050,18060,18040,1295
20240909,151000,3521610520,18050,18050,18050,18050,154
20240909,150900,3518830820,18060,18060,18060,18060,5
20240909,150800,3518740520,18060,18060,18060,18060,0
20240909,150700,3518740520,18060,18060,18060,18050,274
20240909,150600,3513794710,18060,18050,18060,18050,61
20240909,150500,3512693110,18050,18070,18070,18050,1745
20240909,150400,3481178710,18090,18090,18090,18090,0
20240909,150300,3481178710,18090,18080,18090,18060,161
20240909,150200,3478269650,18100,18100,18100,18100,0
20240909,150100,3478269650,18100,18100,18100,18100,0
20240909,150000,3478269650,18100,18100,18100,18100,0
20240909,145900,3478269650,18100,18060,18100,18060,910
20240909,145800,3461825840,18060,18060,18060,18060,16
20240909,145700,3461536880,18060,18070,18070,18060,159
20240909,145600,3458664290,18060,18060,18060,18060,101
20240909,145500,3456840230,18070,18070,18070,18070,2
20240909,145400,3456804090,18070,18070,18070,18070,141
20240909,145300,3454256220,18070,18080,18080,18070,609
20240909,145200,3443249390,18080,18090,18090,18080,212
20240909,145100,3439414320,18100,18100,18100,18100,930
20240909,145000,3422581320,18100,18110,18110,18100,98
20240909,144900,3420807450,18100,18100,18100,18100,394
20240909,144800,3413676050,18110,18110,18110,18100,271
20240909,144700,3408768440,18100,18110,18110,18100,476
20240909,144600,3400148130,18110,18130,18160,18110,1131
20240909,144500,3379651590,18130,18130,18140,18130,99
20240909,144400,3377856700,18130,18130,18130,18130,1
20240909,144300,3377838570,18130,18140,18140,18130,505
20240909,144200,3368677920,18130,18140,18140,18130,327
20240909,144100,3362748910,18140,18160,18170,18140,994
20240909,144000,3344697510,18150,18150,18150,18150,850
20240909,143900,3329270010,18150,18160,18160,18150,4028
20240909,143800,3256147080,18160,18170,18170,18160,263
20240909,143700,3251370990,18190,18190,18190,18190,653
20240909,143600,3239492920,18190,18160,18200,18160,2826
20240909,143500,3188128740,18150,18140,18150,18130,2473
20240909,143400,3143251550,18150,18140,18150,18140,281
20240909,143300,3138154010,18140,18140,18140,18140,51
20240909,143200,3137228870,18150,18140,18150,18140,58
20240909,143100,3136176730,18130,18140,18150,18130,150
20240909,143000,3133455470,18140,18140,18150,18140,166
20240909,142900,3130442680,18150,18130,18150,18130,557
20240909,142800,3120338300,18140,18140,18140,18130,334
20240909,142700,3114280390,18140,18140,18140,18130,180
20240909,142600,3111016450,18140,18120,18140,18120,775
20240909,142500,3096961400,18120,18070,18130,18070,3982
20240909,142400,3024846850,18080,18070,18080,18070,1111
20240909,142300,3004766220,18080,18080,18080,18070,157
20240909,142200,3001928240,18070,17960,18080,17960,8187
20240909,142100,2854400480,17950,17950,17950,17950,62
20240909,142000,2853287580,17950,17950,17950,17950,13
20240909,141900,2853054230,17950,17970,17970,17950,107
20240909,141800,2851132600,17970,17960,17970,17960,110
20240909,141700,2849156990,17970,17980,17980,17970,251
20240909,141600,2844646020,17980,17990,17990,17980,1876
20240909,141500,2810899320,17990,18000,18000,17990,1339
20240909,141400,2786808330,18000,18000,18010,18000,966
20240909,141300,2769419910,18010,18020,18020,18010,305
20240909,141200,2763925660,18010,18020,18020,18010,227
20240909,141100,2759835870,18010,18000,18010,18000,911
20240909,141000,2743434580,18000,17960,18000,17940,3929
20240909,140900,2672817870,17940,17940,17950,17940,638
20240909,140800,2661366720,17950,17940,17950,17940,688
20240909,140700,2649023650,17940,17950,17950,17940,661
20240909,140600,2637162200,17950,17950,17960,17950,562
20240909,140500,2627073300,17960,17950,17960,17950,308
20240909,140400,2621541630,17980,17980,17980,17980,0
20240909,140300,2621541630,17980,17950,17980,17950,300
20240909,140200,2616153820,17950,17960,17960,17950,1467
20240909,140100,2589821010,17960,17960,17960,17960,95
20240909,140000,2588114810,17960,17980,17980,17960,419
20240909,135900,2580587270,17980,17960,17980,17960,59
20240909,135800,2579527470,17950,17980,17980,17950,2136
20240909,135700,2541184360,18000,17950,18000,17950,2310
20240909,135600,2499645460,17950,17860,18000,17850,5361
20240909,135500,2403601150,17850,17840,17850,17840,572
20240909,135400,2393393030,17840,17830,17840,17830,1612
20240909,135300,2364645690,17830,17830,17830,17830,3
20240909,135200,2364592200,17830,17830,17830,17830,0
20240909,135100,2364592200,17830,17830,17830,17830,400
20240909,135000,2357460200,17810,17820,17820,17810,744
20240909,134900,2344203120,17830,17830,17830,17820,221
20240909,134800,2340262730,17830,17780,17830,17780,4085
20240909,134700,2267525070,17780,17780,17780,17780,0
20240909,134600,2267525070,17780,17780,17780,17780,66
20240909,134500,2266351590,17770,17770,17770,17770,50
20240909,134400,2265463090,17770,17770,17770,17770,241
20240909,134300,2261180520,17780,17760,17780,17760,1210
20240909,134200,2239683410,17760,17760,17760,17760,0
20240909,134100,2239683410,17760,17760,17760,17760,83
20240909,134000,2238209330,17760,17760,17760,17760,100
20240909,133900,2236433330,17760,17760,17760,17760,213
20240909,133800,2232650450,17760,17770,17770,17760,2
20240909,133700,2232614920,17760,17760,17760,17760,124
20240909,133600,2230412680,17770,17780,17780,17770,159
20240909,133500,2227587170,17770,17770,17770,17770,5
20240909,133400,2227498320,17760,17760,17760,17760,0
20240909,133300,2227498320,17760,17760,17760,17760,0
20240909,133200,2227498320,17760,17760,17760,17760,2
20240909,133100,2227462800,17760,17760,17760,17760,8
20240909,133000,2227320720,17790,17780,17790,17780,1312
20240909,132900,2203983240,17780,17780,17780,17780,26
20240909,132800,2203520960,17780,17780,17780,17780,313
20240909,132700,2197955820,17780,17770,17780,17770,129
20240909,132600,2195663480,17770,17770,17770,17770,428
20240909,132500,2188057920,17770,17770,17770,17750,1137
20240909,132400,2167873550,17760,17760,17760,17760,29
20240909,132300,2167358510,17770,17770,17770,17770,0
20240909,132200,2167358510,17770,17770,17770,17760,140
20240909,132100,2164870810,17770,17760,17770,17760,43
20240909,132000,2164107000,17760,17760,17760,17760,20
20240909,131900,2163751800,17760,17760,17760,17760,130
20240909,131800,2161443000,17760,17750,17760,17750,31
20240909,131700,2160892740,17760,17760,17760,17760,0
20240909,131600,2160892740,17760,17760,17760,17760,0
20240909,131500,2160892740,17760,17750,17760,17750,264
20240909,131400,2156206240,17760,17760,17760,17760,8
20240909,131300,2156064160,17760,17760,17760,17760,343
20240909,131200,2149972480,17760,17760,17760,17760,29
20240909,131100,2149457440,17750,17750,17750,17750,1
20240909,131000,2149439690,17750,17750,17750,17750,949
20240909,130900,2132594940,17750,17750,17750,17750,0
20240909,130800,2132594940,17750,17750,17750,17750,0
20240909,130700,2132594940,17750,17750,17750,17750,1
20240909,130600,2132577190,17750,17750,17750,17750,0
20240909,130500,2132577190,17750,17750,17750,17750,189
20240909,130400,2129222440,17750,17740,17750,17730,102
20240909,130300,2127413760,17750,17740,17750,17740,80
20240909,130200,2125994160,17750,17750,17750,17750,0
20240909,130100,2125994160,17750,17750,17750,17750,1
20240909,130000,2125976410,17750,17760,17760,17750,57
20240909,125900,2124964580,17760,17740,17760,17730,493
20240909,125800,2116214420,17740,17740,17740,17740,1
20240909,125700,2116196680,17730,17730,17730,17730,1
20240909,125600,2116178950,17730,17740,17740,17730,22
20240909,125500,2115788870,17730,17730,17730,17730,100
20240909,125400,2114015870,17710,17710,17710,17710,0
20240909,125300,2114015870,17710,17710,17710,17710,8
20240909,125200,2113874190,17710,17710,17710,17710,0
20240909,125100,2113874190,17710,17710,17710,17710,0
20240909,125000,2113874190,17710,17710,17710,17710,0
20240909,124900,2113874190,17710,17710,17710,17710,41
20240909,124800,2113148080,17710,17720,17720,17710,11
20240909,124700,2112953170,17770,17720,17770,17720,1492
20240909,124600,2086464180,17710,17710,17710,17710,49
20240909,124500,2085596390,17710,17740,17740,17710,130
20240909,124400,2083293280,17730,17730,17730,17730,21
20240909,124300,2082920950,17730,17750,17750,17730,38
20240909,124200,2082247190,17750,17740,17750,17740,210
20240909,124100,2078521090,17740,17740,17740,17740,0
20240909,124000,2078521090,17740,17740,17740,17740,1
20240909,123900,2078503350,17710,17710,17710,17710,70
20240909,123800,2077263650,17700,17700,17700,17700,0
20240909,123700,2077263650,17700,17700,17700,17700,400
20240909,123600,2070183650,17700,17720,17720,17700,401
20240909,123500,2063083560,17710,17720,17720,17710,487
20240909,123400,2054458590,17710,17710,17710,17710,54
20240909,123300,2053502250,17710,17730,17730,17710,510
20240909,123200,2044468330,17730,17730,17730,17730,0
20240909,123100,2044468330,17730,17720,17730,17720,24
20240909,123000,2044042960,17720,17720,17720,17720,0
20240909,122900,2044042960,17720,17720,17720,17720,86
20240909,122800,2042519040,17720,17720,17720,17720,2
20240909,122700,2042483600,17730,17730,17730,17720,44
20240909,122600,2041703490,17730,17730,17730,17730,6
20240909,122500,2041597110,17730,17730,17730,17730,17
20240909,122400,2041295700,17730,17740,17740,17730,35
20240909,122300,2040674850,17720,17720,17720,17720,235
20240909,122200,2036510650,17750,17760,17760,17750,1377
20240909,122100,2012068400,17750,17750,17750,17750,35
20240909,122000,2011447150,17750,17780,17780,17750,1048
20240909,121900,1992829730,17770,17760,17770,17760,75
20240909,121800,1991497170,17760,17750,17760,17750,3681
20240909,121700,1926158470,17750,17730,17750,17730,180
20240909,121600,1922966170,17730,17740,17740,17730,67
20240909,121500,1921778240,17730,17730,17750,17720,81
20240909,121400,1920341620,17730,17720,17730,17720,295
20240909,121300,1915111590,17720,17730,17730,17720,112
20240909,121200,1913126130,17750,17740,17750,17740,100
20240909,121100,1911351150,17720,17720,17720,17720,10
20240909,121000,1911173950,17710,17710,17710,17710,97
20240909,120900,1909456080,17720,17720,17720,17720,20
20240909,120800,1909101680,17720,17750,17750,17710,212
20240909,120700,1905340970,17750,17750,17750,17740,98
20240909,120600,1903601520,17740,17740,17740,17740,0
20240909,120500,1903601520,17740,17750,17750,17740,3
20240909,120400,1903548290,17710,17710,17710,17710,58
20240909,120300,1902521110,17710,17710,17710,17710,0
20240909,120200,1902521110,17710,17720,17720,17710,122
20240909,120100,1900360340,17720,17720,17720,17720,7
20240909,120000,1900236300,17720,17720,17720,17720,5
20240909,115900,1900147700,17720,17720,17720,17720,10
20240909,115800,1899970500,17720,17720,17720,17720,98
20240909,115700,1898233940,17760,17760,17760,17760,1
20240909,115600,1898216180,17720,17760,17760,17720,103
20240909,115500,1896390940,17770,17770,17770,17770,0
20240909,115400,1896390940,17770,17710,17780,17710,579
20240909,115300,1886106650,17710,17710,17710,17710,115
20240909,115200,1884070000,17700,17710,17710,17700,350
20240909,115100,1877873500,17710,17710,17710,17710,3
20240909,115000,1877820370,17750,17750,17750,17750,1666
20240909,114900,1848248870,17750,17750,17750,17750,201
20240909,114800,1844681120,17790,17790,17790,17790,1
20240909,114700,1844663330,17750,17750,17750,17750,22
20240909,114600,1844272830,17770,17780,17800,17770,310
20240909,114500,1838760990,17780,17780,17790,17780,1252
20240909,114400,1816500420,17780,17790,17790,17780,31
20240909,114300,1815948940,17790,17780,17790,17780,243
20240909,114200,1811627700,17790,17790,17790,17790,0
20240909,114100,1811627700,17790,17800,17800,17780,1331
20240909,114000,1787937190,17800,17820,17820,17800,1085
20240909,113900,1768617730,17820,17830,17870,17820,2345
20240909,113800,1726760270,17820,17700,17830,17700,2006
20240909,113700,1691085010,17740,17500,17740,17500,7389
20240909,113600,1560786400,17530,17380,17530,17380,2983
20240909,113500,1508674490,17380,17380,17380,17380,3
20240909,113400,1508622350,17370,17370,17370,17370,163
20240909,113300,1505791040,17340,17340,17340,17340,0
20240909,113200,1505791040,17340,17340,17340,17340,54
20240909,113100,1504854680,17370,17370,17370,17370,0
20240909,113000,1504854680,17370,17370,17370,17370,0
20240909,112900,1504854680,17370,17370,17370,17370,0
20240909,112800,1504854680,17370,17360,17370,17360,1054
20240909,112700,1486556780,17360,17330,17360,17330,169
20240909,112600,1483627980,17320,17320,17320,17320,50
20240909,112500,1482761980,17320,17330,17330,17320,202
20240909,112400,1479263320,17330,17330,17330,17330,50
20240909,112300,1478396820,17320,17320,17320,17320,0
20240909,112200,1478396820,17320,17320,17320,17320,1
20240909,112100,1478379500,17330,17330,17330,17330,0
20240909,112000,1478379500,17330,17330,17330,17330,0
20240909,111900,1478379500,17330,17330,17330,17330,100
20240909,111800,1476646500,17370,17340,17370,17340,301
20240909,111700,1471425190,17340,17340,17340,17340,10
20240909,111600,1471251790,17340,17340,17340,17340,0
20240909,111500,1471251790,17340,17340,17340,17340,21
20240909,111400,1470887650,17340,17330,17340,17330,28
20240909,111300,1470402400,17320,17320,17320,17320,0
20240909,111200,1470402400,17320,17320,17320,17320,82
20240909,111100,1468982160,17370,17370,17370,17370,2
20240909,111000,1468947420,17320,17320,17320,17320,344
20240909,110900,1462989340,17380,17380,17380,17380,5
20240909,110800,1462902440,17390,17390,17390,17390,0
20240909,110700,1462902440,17390,17390,17390,17390,0
20240909,110600,1462902440,17390,17320,17390,17320,102
20240909,110500,1461135660,17380,17400,17400,17380,24
20240909,110400,1460718140,17400,17380,17400,17380,763
20240909,110300,1447448690,17370,17310,17370,17310,675
20240909,110200,1435737470,17300,17300,17300,17300,60
20240909,110100,1434699470,17310,17310,17310,17310,6
20240909,110000,1434595610,17320,17320,17320,17320,0
20240909,105900,1434595610,17320,17320,17320,17320,5
20240909,105800,1434509010,17240,17250,17250,17240,1000
20240909,105700,1417266480,17240,17280,17280,17240,5500
20240909,105600,1322407740,17360,17360,17360,17360,1
20240909,105500,1322390380,17360,17350,17360,17250,716
20240909,105400,1310019610,17360,17360,17360,17360,47
20240909,105300,1309203690,17350,17330,17350,17330,231
20240909,105200,1305197060,17330,17280,17330,17250,994
20240909,105100,1288046690,17300,17290,17300,17260,609
20240909,105000,1277526270,17290,17290,17290,17290,5
20240909,104900,1277439820,17290,17350,17350,17290,165
20240909,104800,1274583790,17350,17350,17350,17350,10
20240909,104700,1274410290,17350,17310,17350,17310,130
20240909,104600,1272158560,17290,17300,17300,17290,377
20240909,104500,1265640140,17300,17300,17300,17290,76
20240909,104400,1264325590,17300,17300,17300,17300,646
20240909,104300,1253149790,17310,17310,17310,17310,0
20240909,104200,1253149790,17310,17310,17310,17310,80
20240909,104100,1251764990,17290,17300,17300,17290,755
20240909,104000,1238710700,17300,17300,17300,17300,93
20240909,103900,1237101800,17300,17300,17300,17300,5
20240909,103800,1237015300,17300,17320,17320,17300,300
20240909,103700,1231824600,17320,17320,17320,17320,74
20240909,103600,1230542920,17360,17360,17360,17360,420
20240909,103500,1223251720,17370,17370,17370,17370,3
20240909,103400,1223199610,17370,17370,17370,17370,30
20240909,103300,1222678510,17360,17370,17370,17360,23
20240909,103200,1222279220,17370,17370,17370,17370,1
20240909,103100,1222261850,17360,17310,17360,17310,162
20240909,103000,1219449980,17360,17360,17360,17360,9
20240909,102900,1219293740,17360,17310,17360,17300,625
20240909,102800,1208474640,17310,17310,17310,17310,183
20240909,102700,1205306910,17300,17280,17300,17280,644
20240909,102600,1194166040,17280,17290,17290,17280,372
20240909,102500,1187737790,17290,17300,17300,17290,283
20240909,102400,1182844420,17300,17310,17310,17300,90
20240909,102300,1181287190,17300,17310,17310,17300,315
20240909,102200,1175835040,17310,17310,17310,17310,0
20240909,102100,1175835040,17310,17310,17310,17310,49
20240909,102000,1174986850,17310,17320,17320,17310,18
20240909,101900,1174675250,17310,17340,17340,17310,606
20240909,101800,1164176490,17340,17360,17360,17340,307
20240909,101700,1158850070,17370,17370,17370,17370,36
20240909,101600,1158224750,17390,17370,17390,17370,11
20240909,101500,1158033660,17340,17340,17340,17340,0
20240909,101400,1158033660,17340,17360,17360,17340,102
20240909,101300,1156262980,17360,17360,17360,17360,59
20240909,101200,1155238740,17400,17400,17400,17400,0
20240909,101100,1155238740,17400,17370,17400,17370,254
20240909,101000,1150821640,17360,17360,17360,17360,1
20240909,100900,1150804280,17400,17400,17400,17400,139
20240909,100800,1148385680,17450,17450,17450,17420,151
20240909,100700,1145753460,17450,17440,17450,17440,678
20240909,100600,1133923310,17440,17370,17440,17370,2832
20240909,100500,1084619470,17380,17280,17380,17280,698
20240909,100400,1072530150,17290,17280,17290,17280,292
20240909,100300,1067481610,17280,17210,17290,17210,359
20240909,100200,1061274760,17290,17200,17290,17200,591
20240909,100100,1051108780,17170,17190,17190,17170,1252
20240909,100000,1029597360,17190,17260,17260,17190,3775
20240909,095900,964577930,17260,17280,17280,17260,1737
20240909,095800,934571930,17290,17290,17290,17290,0
20240909,095700,934571930,17290,17290,17290,17290,28
20240909,095600,934087810,17290,17290,17290,17290,0
20240909,095500,934087810,17290,17290,17310,17270,1311
20240909,095400,911429370,17280,17270,17280,17270,50
20240909,095300,910565820,17270,17270,17270,17270,200
20240909,095200,907111820,17270,17280,17280,17270,441
20240909,095100,899493650,17270,17270,17300,17270,332
20240909,095000,893755050,17270,17250,17270,17250,11
20240909,094900,893565280,17250,17250,17260,17250,16
20240909,094800,893289270,17250,17250,17260,17240,1347
20240909,094700,870053880,17250,17280,17280,17250,1927
20240909,094600,836796860,17280,17330,17330,17280,5505
20240909,094500,741500360,17340,17350,17350,17340,1084
20240909,094400,722702000,17370,17380,17380,17370,237
20240909,094300,718583250,17340,17360,17390,17340,2055
20240909,094200,682929500,17350,17390,17390,17350,1208
20240909,094100,661942740,17410,17390,17410,17390,17
20240909,094000,661646990,17390,17390,17390,17390,135
20240909,093900,659299340,17390,17390,17390,17390,106
20240909,093800,657456000,17390,17390,17390,17390,23
20240909,093700,657056030,17380,17380,17380,17380,220
20240909,093600,653232430,17390,17380,17390,17380,58
20240909,093500,652224380,17420,17380,17420,17380,280
20240909,093400,647347780,17390,17390,17390,17370,153
20240909,093300,644689110,17390,17410,17410,17380,1527
20240909,093200,618122220,17410,17420,17420,17410,390
20240909,093100,611331460,17410,17450,17450,17410,305
20240909,093000,606019230,17450,17420,17450,17400,546
20240909,092900,596504520,17420,17400,17420,17400,17
20240909,092800,596208440,17380,17380,17380,17380,24
20240909,092700,595791320,17380,17380,17380,17370,179
20240909,092600,592681250,17370,17370,17370,17370,0
20240909,092500,592681250,17370,17370,17380,17370,108
20240909,092400,590805200,17370,17370,17370,17360,812
20240909,092300,576707380,17370,17370,17370,17360,73
20240909,092200,575440050,17360,17410,17410,17360,2060
20240909,092100,539609020,17420,17420,17420,17420,756
20240909,092000,526439500,17430,17430,17450,17430,615
20240909,091900,515719650,17430,17440,17440,17430,206
20240909,091800,512128080,17430,17440,17440,17430,261
20240909,091700,507576370,17450,17450,17450,17450,142
20240909,091600,505098470,17450,17450,17450,17450,405
20240909,091500,498031220,17450,17490,17490,17440,48
20240909,091400,497192840,17500,17500,17500,17500,3
20240909,091300,497140340,17500,17520,17520,17500,62
20240909,091200,496054320,17520,17430,17520,17430,384
20240909,091100,489340660,17450,17480,17480,17430,303
20240909,091000,484054190,17450,17510,17530,17450,993
20240909,090900,466672850,17520,17430,17520,17430,1141
20240909,090800,446734680,17430,17340,17430,17330,1131
20240909,090700,427104810,17350,17370,17370,17340,406
20240909,090600,420059380,17360,17360,17370,17360,1193
20240909,090500,399346810,17350,17380,17390,17350,1707
20240909,090400,369695710,17390,17440,17440,17390,1057
20240909,090300,351308470,17450,17460,17460,17380,1405
20240909,090200,326866940,17420,17460,17460,17410,1240
20240909,090100,305225450,17460,17460,17520,17390,3190
20240909,090000,249640010,17440,17530,17550,17440,5869