KissMeData/112290/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,200900,2273179480,13270,13270,13270,13270,2412
20240909,200800,2273179480,13270,13270,13270,13270,0
20240909,200700,2273179480,13270,13270,13270,13270,0
20240909,200600,2273179480,13270,13270,13270,13270,0
20240909,200500,2273179480,13270,13270,13270,13270,0
20240909,200400,2273179480,13270,13270,13270,13270,0
20240909,200300,2273179480,13270,13270,13270,13270,0
20240909,200200,2273179480,13270,13270,13270,13270,0
20240909,200100,2273179480,13270,13270,13270,13270,0
20240909,200000,2273179480,13270,13270,13270,13270,0
20240909,195900,2273179480,13270,13270,13270,13270,0
20240909,195800,2273179480,13270,13270,13270,13270,0
20240909,195700,2273179480,13270,13270,13270,13270,0
20240909,195600,2273179480,13270,13270,13270,13270,0
20240909,195500,2273179480,13270,13270,13270,13270,0
20240909,195400,2273179480,13270,13270,13270,13270,0
20240909,195300,2273179480,13270,13270,13270,13270,0
20240909,195200,2273179480,13270,13270,13270,13270,0
20240909,195100,2273179480,13270,13270,13270,13270,0
20240909,195000,2273179480,13270,13270,13270,13270,0
20240909,194900,2273179480,13270,13270,13270,13270,0
20240909,194800,2273179480,13270,13270,13270,13270,0
20240909,194700,2273179480,13270,13270,13270,13270,0
20240909,194600,2273179480,13270,13270,13270,13270,0
20240909,194500,2273179480,13270,13270,13270,13270,0
20240909,194400,2273179480,13270,13270,13270,13270,0
20240909,194300,2273179480,13270,13270,13270,13270,0
20240909,194200,2273179480,13270,13270,13270,13270,0
20240909,194100,2273179480,13270,13270,13270,13270,0
20240909,194000,2273179480,13270,13270,13270,13270,0
20240909,193900,2273179480,13270,13270,13270,13270,2412
20240909,193800,2273179480,13270,13270,13270,13270,0
20240909,193700,2273179480,13270,13270,13270,13270,0
20240909,193600,2273179480,13270,13270,13270,13270,0
20240909,193500,2273179480,13270,13270,13270,13270,0
20240909,193400,2273179480,13270,13270,13270,13270,0
20240909,193300,2273179480,13270,13270,13270,13270,0
20240909,193200,2273179480,13270,13270,13270,13270,0
20240909,193100,2273179480,13270,13270,13270,13270,0
20240909,193000,2273179480,13270,13270,13270,13270,0
20240909,192900,2273179480,13270,13270,13270,13270,0
20240909,192800,2273179480,13270,13270,13270,13270,0
20240909,192700,2273179480,13270,13270,13270,13270,0
20240909,192600,2273179480,13270,13270,13270,13270,0
20240909,192500,2273179480,13270,13270,13270,13270,0
20240909,192400,2273179480,13270,13270,13270,13270,0
20240909,192300,2273179480,13270,13270,13270,13270,0
20240909,192200,2273179480,13270,13270,13270,13270,0
20240909,192100,2273179480,13270,13270,13270,13270,0
20240909,192000,2273179480,13270,13270,13270,13270,0
20240909,191900,2273179480,13270,13270,13270,13270,0
20240909,191800,2273179480,13270,13270,13270,13270,0
20240909,191700,2273179480,13270,13270,13270,13270,0
20240909,191600,2273179480,13270,13270,13270,13270,0
20240909,191500,2273179480,13270,13270,13270,13270,0
20240909,191400,2273179480,13270,13270,13270,13270,0
20240909,191300,2273179480,13270,13270,13270,13270,0
20240909,191200,2273179480,13270,13270,13270,13270,0
20240909,191100,2273179480,13270,13270,13270,13270,0
20240909,191000,2273179480,13270,13270,13270,13270,0
20240909,190900,2273179480,13270,13270,13270,13270,2412
20240909,190800,2273179480,13270,13270,13270,13270,0
20240909,190700,2273179480,13270,13270,13270,13270,0
20240909,190600,2273179480,13270,13270,13270,13270,0
20240909,190500,2273179480,13270,13270,13270,13270,0
20240909,190400,2273179480,13270,13270,13270,13270,0
20240909,190300,2273179480,13270,13270,13270,13270,0
20240909,190200,2273179480,13270,13270,13270,13270,0
20240909,190100,2273179480,13270,13270,13270,13270,0
20240909,190000,2273179480,13270,13270,13270,13270,0
20240909,185900,2273179480,13270,13270,13270,13270,0
20240909,185800,2273179480,13270,13270,13270,13270,0
20240909,185700,2273179480,13270,13270,13270,13270,0
20240909,185600,2273179480,13270,13270,13270,13270,0
20240909,185500,2273179480,13270,13270,13270,13270,0
20240909,185400,2273179480,13270,13270,13270,13270,0
20240909,185300,2273179480,13270,13270,13270,13270,0
20240909,185200,2273179480,13270,13270,13270,13270,0
20240909,185100,2273179480,13270,13270,13270,13270,0
20240909,185000,2273179480,13270,13270,13270,13270,0
20240909,184900,2273179480,13270,13270,13270,13270,0
20240909,184800,2273179480,13270,13270,13270,13270,0
20240909,184700,2273179480,13270,13270,13270,13270,0
20240909,184600,2273179480,13270,13270,13270,13270,0
20240909,184500,2273179480,13270,13270,13270,13270,0
20240909,184400,2273179480,13270,13270,13270,13270,0
20240909,184300,2273179480,13270,13270,13270,13270,0
20240909,184200,2273179480,13270,13270,13270,13270,0
20240909,184100,2273179480,13270,13270,13270,13270,0
20240909,184000,2273179480,13270,13270,13270,13270,0
20240909,183900,2273179480,13270,13270,13270,13270,2412
20240909,183800,2273179480,13270,13270,13270,13270,0
20240909,183700,2273179480,13270,13270,13270,13270,0
20240909,183600,2273179480,13270,13270,13270,13270,0
20240909,183500,2273179480,13270,13270,13270,13270,0
20240909,183400,2273179480,13270,13270,13270,13270,0
20240909,183300,2273179480,13270,13270,13270,13270,0
20240909,183200,2273179480,13270,13270,13270,13270,0
20240909,183100,2273179480,13270,13270,13270,13270,0
20240909,183000,2273179480,13270,13270,13270,13270,0
20240909,182900,2273179480,13270,13270,13270,13270,0
20240909,182800,2273179480,13270,13270,13270,13270,0
20240909,182700,2273179480,13270,13270,13270,13270,0
20240909,182600,2273179480,13270,13270,13270,13270,0
20240909,182500,2273179480,13270,13270,13270,13270,0
20240909,182400,2273179480,13270,13270,13270,13270,0
20240909,182300,2273179480,13270,13270,13270,13270,0
20240909,182200,2273179480,13270,13270,13270,13270,0
20240909,182100,2273179480,13270,13270,13270,13270,0
20240909,182000,2273179480,13270,13270,13270,13270,0
20240909,181900,2273179480,13270,13270,13270,13270,0
20240909,181800,2273179480,13270,13270,13270,13270,0
20240909,181700,2273179480,13270,13270,13270,13270,0
20240909,181600,2273179480,13270,13270,13270,13270,0
20240909,181500,2273179480,13270,13270,13270,13270,0
20240909,181400,2273179480,13270,13270,13270,13270,0
20240909,181300,2273179480,13270,13270,13270,13270,0
20240909,181200,2273179480,13270,13270,13270,13270,0
20240909,181100,2273179480,13270,13270,13270,13270,0
20240909,181000,2273179480,13270,13270,13270,13270,0
20240909,180900,2273179480,13270,13270,13270,13270,2412
20240909,180800,2273179480,13270,13270,13270,13270,0
20240909,180700,2273179480,13270,13270,13270,13270,0
20240909,180600,2273179480,13270,13270,13270,13270,0
20240909,180500,2273179480,13270,13270,13270,13270,0
20240909,180400,2273179480,13270,13270,13270,13270,0
20240909,180300,2273179480,13270,13270,13270,13270,0
20240909,180200,2273179480,13270,13270,13270,13270,0
20240909,180100,2273179480,13270,13270,13270,13270,0
20240909,180000,2273179480,13270,13270,13270,13270,0
20240909,175900,2273179480,13270,13270,13270,13270,0
20240909,175800,2273179480,13270,13270,13270,13270,0
20240909,175700,2273179480,13270,13270,13270,13270,0
20240909,175600,2273179480,13270,13270,13270,13270,0
20240909,175500,2273179480,13270,13270,13270,13270,0
20240909,175400,2273179480,13270,13270,13270,13270,0
20240909,175300,2273179480,13270,13270,13270,13270,0
20240909,175200,2273179480,13270,13270,13270,13270,0
20240909,175100,2273179480,13270,13270,13270,13270,0
20240909,175000,2273179480,13270,13270,13270,13270,0
20240909,174900,2273179480,13270,13270,13270,13270,0
20240909,174800,2273179480,13270,13270,13270,13270,0
20240909,174700,2273179480,13270,13270,13270,13270,0
20240909,174600,2273179480,13270,13270,13270,13270,0
20240909,174500,2273179480,13270,13270,13270,13270,0
20240909,174400,2273179480,13270,13270,13270,13270,0
20240909,174300,2273179480,13270,13270,13270,13270,0
20240909,174200,2273179480,13270,13270,13270,13270,0
20240909,174100,2273179480,13270,13270,13270,13270,0
20240909,174000,2273179480,13270,13270,13270,13270,0
20240909,173900,2273179480,13270,13270,13270,13270,2412
20240909,173800,2273179480,13270,13270,13270,13270,0
20240909,173700,2273179480,13270,13270,13270,13270,0
20240909,173600,2273179480,13270,13270,13270,13270,0
20240909,173500,2273179480,13270,13270,13270,13270,0
20240909,173400,2273179480,13270,13270,13270,13270,0
20240909,173300,2273179480,13270,13270,13270,13270,0
20240909,173200,2273179480,13270,13270,13270,13270,0
20240909,173100,2273179480,13270,13270,13270,13270,0
20240909,173000,2273179480,13270,13270,13270,13270,0
20240909,172900,2273179480,13270,13270,13270,13270,0
20240909,172800,2273179480,13270,13270,13270,13270,0
20240909,172700,2273179480,13270,13270,13270,13270,0
20240909,172600,2273179480,13270,13270,13270,13270,0
20240909,172500,2273179480,13270,13270,13270,13270,0
20240909,172400,2273179480,13270,13270,13270,13270,0
20240909,172300,2273179480,13270,13270,13270,13270,0
20240909,172200,2273179480,13270,13270,13270,13270,0
20240909,172100,2273179480,13270,13270,13270,13270,0
20240909,172000,2273179480,13270,13270,13270,13270,0
20240909,171900,2273179480,13270,13270,13270,13270,0
20240909,171800,2273179480,13270,13270,13270,13270,0
20240909,171700,2273179480,13270,13270,13270,13270,0
20240909,171600,2273179480,13270,13270,13270,13270,0
20240909,171500,2273179480,13270,13270,13270,13270,0
20240909,171400,2273179480,13270,13270,13270,13270,0
20240909,171300,2273179480,13270,13270,13270,13270,0
20240909,171200,2273179480,13270,13270,13270,13270,0
20240909,171100,2273179480,13270,13270,13270,13270,0
20240909,171000,2273179480,13270,13270,13270,13270,0
20240909,170900,2273179480,13270,13270,13270,13270,2412
20240909,170800,2273179480,13270,13270,13270,13270,0
20240909,170700,2273179480,13270,13270,13270,13270,0
20240909,170600,2273179480,13270,13270,13270,13270,0
20240909,170500,2273179480,13270,13270,13270,13270,0
20240909,170400,2273179480,13270,13270,13270,13270,0
20240909,170300,2273179480,13270,13270,13270,13270,0
20240909,170200,2273179480,13270,13270,13270,13270,0
20240909,170100,2273179480,13270,13270,13270,13270,0
20240909,170000,2273179480,13270,13270,13270,13270,0
20240909,165900,2273179480,13270,13270,13270,13270,0
20240909,165800,2273179480,13270,13270,13270,13270,0
20240909,165700,2273179480,13270,13270,13270,13270,0
20240909,165600,2273179480,13270,13270,13270,13270,0
20240909,165500,2273179480,13270,13270,13270,13270,0
20240909,165400,2273179480,13270,13270,13270,13270,0
20240909,165300,2273179480,13270,13270,13270,13270,0
20240909,165200,2273179480,13270,13270,13270,13270,0
20240909,165100,2273179480,13270,13270,13270,13270,0
20240909,165000,2273179480,13270,13270,13270,13270,0
20240909,164900,2273179480,13270,13270,13270,13270,0
20240909,164800,2273179480,13270,13270,13270,13270,0
20240909,164700,2273179480,13270,13270,13270,13270,0
20240909,164600,2273179480,13270,13270,13270,13270,0
20240909,164500,2273179480,13270,13270,13270,13270,0
20240909,164400,2273179480,13270,13270,13270,13270,0
20240909,164300,2273179480,13270,13270,13270,13270,0
20240909,164200,2273179480,13270,13270,13270,13270,0
20240909,164100,2273179480,13270,13270,13270,13270,0
20240909,164000,2273179480,13270,13270,13270,13270,0
20240909,163900,2273179480,13270,13270,13270,13270,2412
20240909,163800,2273179480,13270,13270,13270,13270,0
20240909,163700,2273179480,13270,13270,13270,13270,0
20240909,163600,2273179480,13270,13270,13270,13270,0
20240909,163500,2273179480,13270,13270,13270,13270,0
20240909,163400,2273179480,13270,13270,13270,13270,0
20240909,163300,2273179480,13270,13270,13270,13270,0
20240909,163200,2273179480,13270,13270,13270,13270,0
20240909,163100,2273179480,13270,13270,13270,13270,0
20240909,163000,2273179480,13270,13270,13270,13270,0
20240909,162900,2273179480,13270,13270,13270,13270,0
20240909,162800,2273179480,13270,13270,13270,13270,0
20240909,162700,2273179480,13270,13270,13270,13270,0
20240909,162600,2273179480,13270,13270,13270,13270,0
20240909,162500,2273179480,13270,13270,13270,13270,0
20240909,162400,2273179480,13270,13270,13270,13270,0
20240909,162300,2273179480,13270,13270,13270,13270,0
20240909,162200,2273179480,13270,13270,13270,13270,0
20240909,162100,2273179480,13270,13270,13270,13270,0
20240909,162000,2273179480,13270,13270,13270,13270,0
20240909,161900,2273179480,13270,13270,13270,13270,0
20240909,161800,2273179480,13270,13270,13270,13270,0
20240909,161700,2273179480,13270,13270,13270,13270,0
20240909,161600,2273179480,13270,13270,13270,13270,0
20240909,161500,2273179480,13270,13270,13270,13270,0
20240909,161400,2273179480,13270,13270,13270,13270,0
20240909,161300,2273179480,13270,13270,13270,13270,0
20240909,161200,2273179480,13270,13270,13270,13270,0
20240909,161100,2273179480,13270,13270,13270,13270,0
20240909,161000,2273179480,13270,13270,13270,13270,0
20240909,160900,2273179480,13270,13270,13270,13270,2412
20240909,160800,2273179480,13270,13270,13270,13270,0
20240909,160700,2273179480,13270,13270,13270,13270,0
20240909,160600,2273179480,13270,13270,13270,13270,0
20240909,160500,2273179480,13270,13270,13270,13270,0
20240909,160400,2273179480,13270,13270,13270,13270,0
20240909,160300,2273179480,13270,13270,13270,13270,0
20240909,160200,2273179480,13270,13270,13270,13270,0
20240909,160100,2273179480,13270,13270,13270,13270,0
20240909,160000,2273179480,13270,13270,13270,13270,0
20240909,155900,2273179480,13270,13270,13270,13270,0
20240909,155800,2273179480,13270,13270,13270,13270,0
20240909,155700,2273179480,13270,13270,13270,13270,0
20240909,155600,2273179480,13270,13270,13270,13270,0
20240909,155500,2273179480,13270,13270,13270,13270,0
20240909,155400,2273179480,13270,13270,13270,13270,0
20240909,155300,2273179480,13270,13270,13270,13270,0
20240909,155200,2273179480,13270,13270,13270,13270,0
20240909,155100,2273179480,13270,13270,13270,13270,0
20240909,155000,2273179480,13270,13270,13270,13270,0
20240909,154900,2273179480,13270,13270,13270,13270,0
20240909,154800,2273179480,13270,13270,13270,13270,0
20240909,154700,2273179480,13270,13270,13270,13270,0
20240909,154600,2273179480,13270,13270,13270,13270,0
20240909,154500,2273179480,13270,13270,13270,13270,0
20240909,154400,2273179480,13270,13270,13270,13270,0
20240909,154300,2273179480,13270,13270,13270,13270,0
20240909,154200,2273179480,13270,13270,13270,13270,0
20240909,154100,2273179480,13270,13270,13270,13270,0
20240909,154000,2273179480,13270,13270,13270,13270,0
20240909,153900,2273179480,13270,13270,13270,13270,2412
20240909,153800,2273179480,13270,13270,13270,13270,0
20240909,153700,2273179480,13270,13270,13270,13270,0
20240909,153600,2273179480,13270,13270,13270,13270,0
20240909,153500,2273179480,13270,13270,13270,13270,0
20240909,153400,2273179480,13270,13270,13270,13270,0
20240909,153300,2273179480,13270,13270,13270,13270,0
20240909,153200,2273179480,13270,13270,13270,13270,0
20240909,153100,2273179480,13270,13270,13270,13270,0
20240909,153000,2273179480,13270,13270,13270,13270,2412
20240909,152900,2241172240,13270,13270,13270,13270,0
20240909,152800,2241172240,13270,13270,13270,13270,0
20240909,152700,2241172240,13270,13270,13270,13270,0
20240909,152600,2241172240,13270,13270,13270,13270,0
20240909,152500,2241172240,13270,13270,13270,13270,0
20240909,152400,2241172240,13270,13270,13270,13270,0
20240909,152300,2241172240,13270,13270,13270,13270,0
20240909,152200,2241172240,13270,13270,13270,13270,0
20240909,152100,2241172240,13270,13270,13270,13270,0
20240909,152000,2241172240,13270,13270,13270,13270,0
20240909,151900,2241172240,13270,13270,13270,13210,157
20240909,151800,2239089150,13200,13270,13270,13200,244
20240909,151700,2235855350,13280,13280,13280,13280,4
20240909,151600,2235802230,13280,13210,13280,13210,238
20240909,151500,2232645650,13250,13250,13250,13250,0
20240909,151400,2232645650,13250,13220,13250,13220,107
20240909,151300,2231230000,13230,13230,13230,13230,69
20240909,151200,2230317130,13220,13220,13220,13220,0
20240909,151100,2230317130,13220,13220,13220,13220,20
20240909,151000,2230052730,13220,13220,13220,13220,1
20240909,150900,2230039510,13270,13270,13270,13270,0
20240909,150800,2230039510,13270,13270,13270,13210,20
20240909,150700,2229775150,13250,13250,13250,13240,63
20240909,150600,2228940420,13190,13190,13190,13190,100
20240909,150500,2227621420,13180,13180,13180,13180,84
20240909,150400,2226514300,13190,13240,13280,13190,1171
20240909,150300,2211023170,13230,13220,13230,13220,105
20240909,150200,2209634070,13200,13200,13200,13200,110
20240909,150100,2208182070,13200,13210,13210,13200,248
20240909,150000,2204906460,13210,13210,13210,13210,57
20240909,145900,2204153490,13240,13240,13240,13240,54
20240909,145800,2203438530,13220,13220,13220,13220,12
20240909,145700,2203279890,13210,13210,13210,13210,0
20240909,145600,2203279890,13210,13210,13210,13210,145
20240909,145500,2201364440,13200,13200,13200,13200,0
20240909,145400,2201364440,13200,13210,13210,13200,327
20240909,145300,2197045020,13210,13250,13250,13210,20
20240909,145200,2196780060,13250,13240,13250,13240,18
20240909,145100,2196541580,13240,13240,13240,13240,43
20240909,145000,2195972260,13230,13170,13230,13170,468
20240909,144900,2189792510,13180,13180,13180,13180,183
20240909,144800,2187380570,13180,13180,13180,13180,106
20240909,144700,2185983490,13200,13200,13200,13200,190
20240909,144600,2183475490,13200,13200,13200,13200,0
20240909,144500,2183475490,13200,13210,13220,13200,528
20240909,144400,2176503170,13250,13250,13250,13250,0
20240909,144300,2176503170,13250,13250,13250,13250,0
20240909,144200,2176503170,13250,13250,13250,13250,0
20240909,144100,2176503170,13250,13250,13250,13250,0
20240909,144000,2176503170,13250,13200,13250,13200,233
20240909,143900,2173427320,13180,13200,13200,13170,97
20240909,143800,2172147350,13200,13200,13200,13200,0
20240909,143700,2172147350,13200,13200,13200,13200,1
20240909,143600,2172134150,13200,13200,13200,13200,3
20240909,143500,2172094550,13200,13200,13200,13200,0
20240909,143400,2172094550,13200,13190,13250,13190,69
20240909,143300,2171183750,13190,13210,13210,13190,58
20240909,143200,2170417930,13250,13250,13250,13250,10
20240909,143100,2170285430,13250,13260,13260,13250,250
20240909,143000,2166972430,13280,13240,13290,13240,265
20240909,142900,2163460330,13240,13240,13240,13240,198
20240909,142800,2160838810,13300,13300,13300,13300,0
20240909,142700,2160838810,13300,13300,13300,13300,104
20240909,142600,2159455610,13280,13250,13280,13250,651
20240909,142500,2150812780,13250,13220,13250,13220,981
20240909,142400,2137826310,13220,13220,13220,13220,0
20240909,142300,2137826310,13220,13220,13220,13220,0
20240909,142200,2137826310,13220,13220,13220,13220,370
20240909,142100,2132934910,13230,13230,13230,13230,0
20240909,142000,2132934910,13230,13210,13230,13210,500
20240909,141900,2126320440,13150,13150,13150,13150,16
20240909,141800,2126110040,13160,13160,13160,13160,0
20240909,141700,2126110040,13160,13160,13160,13160,0
20240909,141600,2126110040,13160,13160,13160,13160,299
20240909,141500,2122175200,13160,13170,13170,13160,109
20240909,141400,2120740740,13210,13210,13210,13210,26
20240909,141300,2120397280,13230,13160,13230,13160,185
20240909,141200,2117951120,13230,13210,13230,13160,245
20240909,141100,2114715500,13210,13210,13210,13210,0
20240909,141000,2114715500,13210,13200,13210,13200,405
20240909,140900,2109366820,13210,13180,13210,13180,910
20240909,140800,2097362620,13170,13170,13170,13170,140
20240909,140700,2095518820,13180,13180,13180,13180,6
20240909,140600,2095439740,13140,13140,13140,13140,201
20240909,140500,2092798600,13190,13190,13190,13190,0
20240909,140400,2092798600,13190,13160,13190,13150,187
20240909,140300,2090336940,13140,13150,13160,13140,79
20240909,140200,2089297850,13140,13160,13160,13140,463
20240909,140100,2083204790,13160,13180,13180,13160,132
20240909,140000,2081465070,13180,13190,13190,13180,9
20240909,135900,2081346380,13190,13170,13210,13170,1203
20240909,135800,2065484180,13100,13170,13170,13100,267
20240909,135700,2061975630,13180,13180,13180,13100,31
20240909,135600,2061569050,13190,13120,13190,13120,1005
20240909,135500,2048363820,13100,13080,13100,13080,500
20240909,135400,2041816080,13080,13080,13080,13080,0
20240909,135300,2041816080,13080,13090,13090,13080,5
20240909,135200,2041750670,13090,13080,13090,13070,501
20240909,135100,2035198210,13090,13040,13100,13040,1149
20240909,135000,2020150120,13010,12940,13010,12940,7314
20240909,134900,1925109020,12940,12940,12940,12940,13
20240909,134800,1924940800,12940,12940,12940,12940,17
20240909,134700,1924720820,12940,12930,12940,12930,29
20240909,134600,1924345760,12900,12900,12900,12900,0
20240909,134500,1924345760,12900,12910,12910,12900,524
20240909,134400,1917586070,12910,12910,12910,12910,3
20240909,134300,1917547340,12910,12910,12910,12910,0
20240909,134200,1917547340,12910,12900,12910,12900,61
20240909,134100,1916760240,12900,12900,12900,12900,1
20240909,134000,1916747340,12900,12900,12900,12900,181
20240909,133900,1914412440,12900,12900,12900,12900,0
20240909,133800,1914412440,12900,12900,12900,12900,213
20240909,133700,1911664740,12930,12930,12930,12930,50
20240909,133600,1911018240,12940,12940,12940,12940,0
20240909,133500,1911018240,12940,12930,12940,12930,121
20240909,133400,1909453700,12930,12930,12930,12930,0
20240909,133300,1909453700,12930,12930,12930,12930,4
20240909,133200,1909401980,12930,12910,12930,12910,17
20240909,133100,1909182490,12910,12920,12950,12910,2978
20240909,133000,1870632530,12920,12910,12920,12910,65
20240909,132900,1869793300,12910,12880,12910,12880,835
20240909,132800,1859022490,12880,12860,12880,12860,193
20240909,132700,1856538350,12860,12860,12860,12860,1
20240909,132600,1856525490,12840,12840,12840,12840,100
20240909,132500,1855241490,12870,12870,12870,12870,134
20240909,132400,1853516910,12870,12870,12870,12870,1
20240909,132300,1853504040,12870,12870,12870,12870,0
20240909,132200,1853504040,12870,12870,12870,12870,0
20240909,132100,1853504040,12870,12870,12870,12870,173
20240909,132000,1851277530,12870,12860,12870,12860,335
20240909,131900,1846967340,12850,12840,12850,12840,174
20240909,131800,1844731450,12840,12840,12840,12840,108
20240909,131700,1843344730,12870,12860,12870,12840,166
20240909,131600,1841210010,12860,12840,12860,12840,995
20240909,131500,1828426890,12840,12840,12840,12840,100
20240909,131400,1827142890,12840,12840,12840,12840,0
20240909,131300,1827142890,12840,12830,12840,12830,353
20240909,131200,1822612320,12830,12830,12830,12830,0
20240909,131100,1822612320,12830,12830,12830,12830,0
20240909,131000,1822612320,12830,12820,12830,12820,272
20240909,130900,1819123760,12800,12790,12800,12790,170
20240909,130800,1816948310,12780,12780,12780,12780,0
20240909,130700,1816948310,12780,12780,12780,12780,39
20240909,130600,1816449890,12770,12770,12770,12770,0
20240909,130500,1816449890,12770,12770,12770,12770,0
20240909,130400,1816449890,12770,12770,12770,12770,0
20240909,130300,1816449890,12770,12780,12780,12770,1539
20240909,130200,1796796840,12780,12780,12780,12780,2
20240909,130100,1796771280,12770,12760,12770,12760,65
20240909,130000,1795941250,12760,12760,12760,12760,2
20240909,125900,1795915730,12760,12760,12760,12760,5
20240909,125800,1795851930,12760,12760,12760,12760,0
20240909,125700,1795851930,12760,12760,12760,12760,1
20240909,125600,1795839170,12710,12760,12760,12710,731
20240909,125500,1786527140,12770,12770,12770,12770,0
20240909,125400,1786527140,12770,12760,12770,12760,3
20240909,125300,1786488850,12760,12750,12760,12750,128
20240909,125200,1784855940,12710,12710,12710,12710,100
20240909,125100,1783584940,12710,12710,12710,12710,32
20240909,125000,1783178220,12780,12780,12780,12780,0
20240909,124900,1783178220,12780,12780,12780,12780,0
20240909,124800,1783178220,12780,12780,12780,12780,10
20240909,124700,1783050420,12790,12790,12790,12790,0
20240909,124600,1783050420,12790,12790,12790,12790,1
20240909,124500,1783037630,12700,12810,12810,12700,3521
20240909,124400,1738259180,12790,12790,12790,12790,0
20240909,124300,1738259180,12790,12790,12790,12790,20
20240909,124200,1738003380,12790,12790,12790,12790,100
20240909,124100,1736724380,12790,12790,12790,12790,0
20240909,124000,1736724380,12790,12790,12790,12790,7
20240909,123900,1736634850,12780,12780,12780,12780,50
20240909,123800,1735995850,12790,12790,12790,12790,141
20240909,123700,1734192460,12740,12740,12740,12740,0
20240909,123600,1734192460,12740,12740,12740,12740,190
20240909,123500,1731771860,12790,12790,12790,12790,0
20240909,123400,1731771860,12790,12790,12790,12790,0
20240909,123300,1731771860,12790,12790,12790,12790,0
20240909,123200,1731771860,12790,12740,12790,12740,51
20240909,123100,1731122070,12740,12740,12740,12740,0
20240909,123000,1731122070,12740,12740,12740,12740,0
20240909,122900,1731122070,12740,12740,12740,12740,30
20240909,122800,1730739870,12740,12740,12740,12740,0
20240909,122700,1730739870,12740,12740,12740,12740,0
20240909,122600,1730739870,12740,12760,12780,12740,229
20240909,122500,1727814690,12760,12760,12760,12760,2
20240909,122400,1727789170,12760,12760,12760,12760,276
20240909,122300,1724267410,12780,12780,12780,12780,50
20240909,122200,1723628410,12790,12790,12790,12790,96
20240909,122100,1722400570,12790,12790,12790,12790,0
20240909,122000,1722400570,12790,12810,12810,12790,404
20240909,121900,1717232710,12810,12810,12810,12810,0
20240909,121800,1717232710,12810,12810,12810,12810,0
20240909,121700,1717232710,12810,12810,12810,12810,293
20240909,121600,1713479380,12800,12780,12800,12780,492
20240909,121500,1707190370,12760,12760,12760,12760,0
20240909,121400,1707190370,12760,12760,12760,12760,0
20240909,121300,1707190370,12760,12760,12760,12760,100
20240909,121200,1705914370,12780,12750,12780,12750,2803
20240909,121100,1670175940,12750,12750,12750,12750,0
20240909,121000,1670175940,12750,12740,12750,12740,1005
20240909,120900,1657364000,12740,12740,12740,12740,0
20240909,120800,1657364000,12740,12740,12740,12740,0
20240909,120700,1657364000,12740,12740,12740,12740,0
20240909,120600,1657364000,12740,12740,12740,12740,0
20240909,120500,1657364000,12740,12740,12740,12740,0
20240909,120400,1657364000,12740,12740,12740,12740,0
20240909,120300,1657364000,12740,12740,12740,12740,0
20240909,120200,1657364000,12740,12740,12740,12740,45
20240909,120100,1656790700,12740,12740,12740,12740,0
20240909,120000,1656790700,12740,12740,12740,12740,0
20240909,115900,1656790700,12740,12740,12740,12740,0
20240909,115800,1656790700,12740,12740,12740,12740,202
20240909,115700,1654217220,12740,12740,12740,12740,0
20240909,115600,1654217220,12740,12740,12740,12740,0
20240909,115500,1654217220,12740,12740,12740,12740,0
20240909,115400,1654217220,12740,12740,12740,12740,13
20240909,115300,1654051600,12740,12710,12740,12670,874
20240909,115200,1642952810,12740,12740,12740,12740,0
20240909,115100,1642952810,12740,12740,12740,12740,0
20240909,115000,1642952810,12740,12740,12740,12740,2
20240909,114900,1642927330,12730,12730,12730,12730,0
20240909,114800,1642927330,12730,12730,12730,12730,85
20240909,114700,1641845280,12730,12720,12730,12720,32
20240909,114600,1641438220,12720,12700,12720,12700,1641
20240909,114500,1620581440,12700,12700,12700,12700,258
20240909,114400,1617304840,12660,12660,12660,12660,3
20240909,114300,1617266860,12660,12650,12660,12650,3
20240909,114200,1617228900,12650,12650,12650,12650,2
20240909,114100,1617203600,12710,12710,12710,12710,0
20240909,114000,1617203600,12710,12710,12710,12710,3
20240909,113900,1617165470,12710,12690,12710,12690,10
20240909,113800,1617038390,12700,12700,12700,12700,123
20240909,113700,1615476290,12700,12700,12700,12700,30
20240909,113600,1615095290,12710,12710,12710,12710,0
20240909,113500,1615095290,12710,12710,12710,12710,0
20240909,113400,1615095290,12710,12710,12710,12710,10
20240909,113300,1614968190,12710,12710,12710,12710,7
20240909,113200,1614879220,12630,12650,12710,12590,508
20240909,113100,1608457020,12700,12700,12700,12700,66
20240909,113000,1607618820,12700,12700,12700,12700,41
20240909,112900,1607098120,12720,12700,12730,12700,141
20240909,112800,1605304120,12700,12670,12700,12670,101
20240909,112700,1604022320,12640,12630,12640,12630,26
20240909,112600,1603693800,12640,12660,12660,12640,114
20240909,112500,1602251980,12670,12670,12670,12670,3
20240909,112400,1602213970,12670,12670,12670,12670,0
20240909,112300,1602213970,12670,12670,12670,12670,0
20240909,112200,1602213970,12670,12670,12670,12670,4
20240909,112100,1602163290,12670,12670,12670,12670,30
20240909,112000,1601783190,12670,12670,12670,12670,182
20240909,111900,1599477250,12670,12670,12670,12670,15
20240909,111800,1599287200,12650,12650,12650,12650,0
20240909,111700,1599287200,12650,12650,12650,12650,100
20240909,111600,1598022200,12690,12690,12690,12690,0
20240909,111500,1598022200,12690,12690,12690,12690,10
20240909,111400,1597895300,12690,12690,12690,12690,20
20240909,111300,1597641500,12690,12690,12690,12690,48
20240909,111200,1597032380,12690,12690,12690,12690,0
20240909,111100,1597032380,12690,12690,12690,12690,405
20240909,111000,1591892930,12690,12690,12690,12690,0
20240909,110900,1591892930,12690,12690,12690,12690,15
20240909,110800,1591702580,12690,12690,12690,12690,0
20240909,110700,1591702580,12690,12690,12690,12690,0
20240909,110600,1591702580,12690,12690,12690,12690,0
20240909,110500,1591702580,12690,12690,12690,12690,1
20240909,110400,1591689890,12750,12750,12750,12750,0
20240909,110300,1591689890,12750,12690,12750,12690,1000
20240909,110200,1578979580,12690,12690,12690,12690,6
20240909,110100,1578903440,12690,12650,12690,12640,351
20240909,110000,1574463320,12690,12680,12690,12650,39
20240909,105900,1573969090,12690,12690,12690,12690,0
20240909,105800,1573969090,12690,12690,12690,12690,4
20240909,105700,1573918330,12650,12690,12690,12650,461
20240909,105600,1568082120,12700,12700,12700,12690,98
20240909,105500,1566838480,12700,12690,12700,12690,817
20240909,105400,1556464240,12650,12650,12650,12650,0
20240909,105300,1556464240,12650,12650,12650,12650,20
20240909,105200,1556211240,12650,12630,12650,12630,1151
20240909,105100,1541656640,12630,12630,12630,12630,3
20240909,105000,1541618750,12630,12630,12630,12630,2
20240909,104900,1541593490,12550,12600,12600,12550,80
20240909,104800,1540587990,12580,12580,12580,12580,496
20240909,104700,1534348310,12580,12520,12580,12520,212
20240909,104600,1531682460,12520,12520,12520,12520,50
20240909,104500,1531056460,12520,12520,12520,12520,0
20240909,104400,1531056460,12520,12520,12520,12520,5
20240909,104300,1530993860,12520,12540,12540,12520,332
20240909,104200,1526834270,12540,12560,12560,12540,85
20240909,104100,1525766870,12560,12560,12560,12560,17
20240909,104000,1525553350,12560,12560,12560,12560,0
20240909,103900,1525553350,12560,12570,12570,12560,100
20240909,103800,1524296470,12570,12570,12570,12570,100
20240909,103700,1523039470,12640,12640,12640,12640,0
20240909,103600,1523039470,12640,12640,12640,12640,1
20240909,103500,1523026830,12640,12640,12640,12640,250
20240909,103400,1519866830,12650,12650,12650,12640,199
20240909,103300,1517349780,12640,12640,12640,12640,190
20240909,103200,1514948180,12640,12600,12640,12600,25
20240909,103100,1514633140,12600,12570,12600,12570,913
20240909,103000,1503139650,12570,12570,12570,12570,10
20240909,102900,1503013950,12570,12570,12570,12570,5
20240909,102800,1502951100,12570,12570,12570,12570,3
20240909,102700,1502913390,12540,12580,12580,12540,544
20240909,102600,1496090020,12550,12550,12550,12550,0
20240909,102500,1496090020,12550,12550,12550,12550,13
20240909,102400,1495926870,12550,12550,12550,12550,1
20240909,102300,1495914320,12550,12550,12550,12550,2
20240909,102200,1495889220,12550,12510,12550,12510,344
20240909,102100,1491575510,12520,12520,12520,12520,161
20240909,102000,1489559790,12510,12520,12520,12510,315
20240909,101900,1485616990,12520,12520,12520,12520,0
20240909,101800,1485616990,12520,12520,12520,12520,20
20240909,101700,1485366590,12520,12500,12520,12500,364
20240909,101600,1480809510,12500,12500,12500,12500,253
20240909,101500,1477647010,12470,12470,12470,12470,0
20240909,101400,1477647010,12470,12470,12470,12470,0
20240909,101300,1477647010,12470,12470,12470,12470,1
20240909,101200,1477634540,12480,12460,12480,12460,50
20240909,101100,1477011460,12480,12480,12510,12480,305
20240909,101000,1473199150,12480,12480,12480,12480,0
20240909,100900,1473199150,12480,12510,12510,12480,682
20240909,100800,1464674360,12500,12510,12510,12500,505
20240909,100700,1458360410,12520,12510,12530,12510,150
20240909,100600,1456482560,12500,12450,12500,12440,146
20240909,100500,1454662190,12450,12470,12470,12390,1078
20240909,100400,1441264110,12440,12440,12440,12440,70
20240909,100300,1440393310,12420,12450,12450,12420,1112
20240909,100200,1426561630,12450,12430,12490,12400,560
20240909,100100,1419580690,12430,12640,12650,12320,7394
20240909,100000,1327247850,12640,12650,12660,12600,2290
20240909,095900,1298339070,12650,12590,12650,12580,640
20240909,095800,1290259170,12640,12630,12640,12570,1778
20240909,095700,1267854820,12580,12650,12700,12570,2944
20240909,095600,1230711870,12690,12650,12710,12640,887
20240909,095500,1219470340,12710,12820,12870,12630,7591
20240909,095400,1122791400,12860,12810,12880,12760,899
20240909,095300,1111257830,12760,12790,12820,12730,2365
20240909,095200,1081030510,12820,12710,12990,12660,5811
20240909,095100,1006624280,12660,12700,12720,12650,784
20240909,095000,996672860,12650,12710,12730,12650,1579
20240909,094900,976645890,12700,12680,12710,12640,795
20240909,094800,966558260,12640,12660,12680,12630,783
20240909,094700,956644520,12630,12710,12710,12620,3825
20240909,094600,908311310,12650,12680,12740,12630,5726
20240909,094500,835569580,12720,12670,12720,12630,781
20240909,094400,825664720,12670,12690,12690,12610,1397
20240909,094300,808003950,12690,12730,12750,12610,2396
20240909,094200,777620500,12730,12630,12730,12630,616
20240909,094100,769802050,12690,12600,12690,12600,632
20240909,094000,761803990,12650,12640,12650,12590,643
20240909,093900,753682650,12590,12660,12750,12580,7677
20240909,093800,656697590,12750,12710,12750,12620,1109
20240909,093700,642603380,12710,12960,12960,12620,6653
20240909,093600,557851200,12960,12720,13000,12720,7024
20240909,093500,467937420,12700,12640,12700,12610,450
20240909,093400,462239540,12600,12600,12600,12600,0
20240909,093300,462239540,12600,12610,12660,12600,258
20240909,093200,458988440,12610,12600,12650,12600,683
20240909,093100,450377910,12650,12660,12660,12600,2291
20240909,093000,421503770,12650,12610,12650,12600,2046
20240909,092900,395700470,12630,12620,12630,12620,437
20240909,092800,390183800,12630,12590,12630,12590,373
20240909,092700,385481800,12590,12530,12590,12530,5
20240909,092600,385419090,12590,12580,12590,12580,72
20240909,092500,384513110,12580,12570,12580,12570,522
20240909,092400,377948200,12560,12560,12560,12560,100
20240909,092300,376692200,12580,12490,12590,12490,805
20240909,092200,366617290,12430,12450,12490,12430,62
20240909,092100,365845670,12520,12480,12520,12470,538
20240909,092000,359131570,12470,12520,12530,12470,122
20240909,091900,357605120,12520,12520,12520,12520,155
20240909,091800,355664520,12520,12530,12530,12500,376
20240909,091700,350958050,12530,12530,12530,12530,22
20240909,091600,350682390,12530,12470,12530,12470,2641
20240909,091500,317704130,12470,12440,12480,12370,62
20240909,091400,316934240,12490,12490,12490,12470,731
20240909,091300,307809050,12430,12390,12430,12300,2806
20240909,091200,273097920,12390,12350,12390,12310,596
20240909,091100,265724930,12350,12340,12350,12270,1032
20240909,091000,252983310,12250,12530,12530,12250,1378
20240909,090900,235889060,12500,12440,12500,12360,1214
20240909,090800,220799700,12440,12380,12440,12290,1691
20240909,090700,199858000,12310,12400,12400,12220,2010
20240909,090600,175192970,12330,12290,12330,12280,2256
20240909,090500,147401230,12300,12300,12300,12300,5
20240909,090400,147339730,12300,12300,12380,12210,3166
20240909,090300,108522250,12380,12400,12400,12240,2900
20240909,090200,72835700,12320,12480,12480,12320,1124
20240909,090100,58971850,12480,12350,12480,12320,1732
20240909,090000,37503830,12350,12400,12410,12350,3025