KissMeData/273640/min/candle-20240911.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240911,205300,5129145940,12030,12030,12030,12030,2037
20240911,205200,5129145940,12030,12030,12030,12030,0
20240911,205100,5129145940,12030,12030,12030,12030,0
20240911,205000,5129145940,12030,12030,12030,12030,0
20240911,204900,5129145940,12030,12030,12030,12030,0
20240911,204800,5129145940,12030,12030,12030,12030,0
20240911,204700,5129145940,12030,12030,12030,12030,0
20240911,204600,5129145940,12030,12030,12030,12030,0
20240911,204500,5129145940,12030,12030,12030,12030,0
20240911,204400,5129145940,12030,12030,12030,12030,0
20240911,204300,5129145940,12030,12030,12030,12030,0
20240911,204200,5129145940,12030,12030,12030,12030,0
20240911,204100,5129145940,12030,12030,12030,12030,0
20240911,204000,5129145940,12030,12030,12030,12030,0
20240911,203900,5129145940,12030,12030,12030,12030,0
20240911,203800,5129145940,12030,12030,12030,12030,0
20240911,203700,5129145940,12030,12030,12030,12030,0
20240911,203600,5129145940,12030,12030,12030,12030,0
20240911,203500,5129145940,12030,12030,12030,12030,0
20240911,203400,5129145940,12030,12030,12030,12030,0
20240911,203300,5129145940,12030,12030,12030,12030,0
20240911,203200,5129145940,12030,12030,12030,12030,0
20240911,203100,5129145940,12030,12030,12030,12030,0
20240911,203000,5129145940,12030,12030,12030,12030,0
20240911,202900,5129145940,12030,12030,12030,12030,0
20240911,202800,5129145940,12030,12030,12030,12030,0
20240911,202700,5129145940,12030,12030,12030,12030,0
20240911,202600,5129145940,12030,12030,12030,12030,0
20240911,202500,5129145940,12030,12030,12030,12030,0
20240911,202400,5129145940,12030,12030,12030,12030,0
20240911,202300,5129145940,12030,12030,12030,12030,2037
20240911,202200,5129145940,12030,12030,12030,12030,0
20240911,202100,5129145940,12030,12030,12030,12030,0
20240911,202000,5129145940,12030,12030,12030,12030,0
20240911,201900,5129145940,12030,12030,12030,12030,0
20240911,201800,5129145940,12030,12030,12030,12030,0
20240911,201700,5129145940,12030,12030,12030,12030,0
20240911,201600,5129145940,12030,12030,12030,12030,0
20240911,201500,5129145940,12030,12030,12030,12030,0
20240911,201400,5129145940,12030,12030,12030,12030,0
20240911,201300,5129145940,12030,12030,12030,12030,0
20240911,201200,5129145940,12030,12030,12030,12030,0
20240911,201100,5129145940,12030,12030,12030,12030,0
20240911,201000,5129145940,12030,12030,12030,12030,0
20240911,200900,5129145940,12030,12030,12030,12030,0
20240911,200800,5129145940,12030,12030,12030,12030,0
20240911,200700,5129145940,12030,12030,12030,12030,0
20240911,200600,5129145940,12030,12030,12030,12030,0
20240911,200500,5129145940,12030,12030,12030,12030,0
20240911,200400,5129145940,12030,12030,12030,12030,0
20240911,200300,5129145940,12030,12030,12030,12030,0
20240911,200200,5129145940,12030,12030,12030,12030,0
20240911,200100,5129145940,12030,12030,12030,12030,0
20240911,200000,5129145940,12030,12030,12030,12030,0
20240911,195900,5129145940,12030,12030,12030,12030,0
20240911,195800,5129145940,12030,12030,12030,12030,0
20240911,195700,5129145940,12030,12030,12030,12030,0
20240911,195600,5129145940,12030,12030,12030,12030,0
20240911,195500,5129145940,12030,12030,12030,12030,0
20240911,195400,5129145940,12030,12030,12030,12030,0
20240911,195300,5129145940,12030,12030,12030,12030,2037
20240911,195200,5129145940,12030,12030,12030,12030,0
20240911,195100,5129145940,12030,12030,12030,12030,0
20240911,195000,5129145940,12030,12030,12030,12030,0
20240911,194900,5129145940,12030,12030,12030,12030,0
20240911,194800,5129145940,12030,12030,12030,12030,0
20240911,194700,5129145940,12030,12030,12030,12030,0
20240911,194600,5129145940,12030,12030,12030,12030,0
20240911,194500,5129145940,12030,12030,12030,12030,0
20240911,194400,5129145940,12030,12030,12030,12030,0
20240911,194300,5129145940,12030,12030,12030,12030,0
20240911,194200,5129145940,12030,12030,12030,12030,0
20240911,194100,5129145940,12030,12030,12030,12030,0
20240911,194000,5129145940,12030,12030,12030,12030,0
20240911,193900,5129145940,12030,12030,12030,12030,0
20240911,193800,5129145940,12030,12030,12030,12030,0
20240911,193700,5129145940,12030,12030,12030,12030,0
20240911,193600,5129145940,12030,12030,12030,12030,0
20240911,193500,5129145940,12030,12030,12030,12030,0
20240911,193400,5129145940,12030,12030,12030,12030,0
20240911,193300,5129145940,12030,12030,12030,12030,0
20240911,193200,5129145940,12030,12030,12030,12030,0
20240911,193100,5129145940,12030,12030,12030,12030,0
20240911,193000,5129145940,12030,12030,12030,12030,0
20240911,192900,5129145940,12030,12030,12030,12030,0
20240911,192800,5129145940,12030,12030,12030,12030,0
20240911,192700,5129145940,12030,12030,12030,12030,0
20240911,192600,5129145940,12030,12030,12030,12030,0
20240911,192500,5129145940,12030,12030,12030,12030,0
20240911,192400,5129145940,12030,12030,12030,12030,0
20240911,192300,5129145940,12030,12030,12030,12030,2037
20240911,192200,5129145940,12030,12030,12030,12030,0
20240911,192100,5129145940,12030,12030,12030,12030,0
20240911,192000,5129145940,12030,12030,12030,12030,0
20240911,191900,5129145940,12030,12030,12030,12030,0
20240911,191800,5129145940,12030,12030,12030,12030,0
20240911,191700,5129145940,12030,12030,12030,12030,0
20240911,191600,5129145940,12030,12030,12030,12030,0
20240911,191500,5129145940,12030,12030,12030,12030,0
20240911,191400,5129145940,12030,12030,12030,12030,0
20240911,191300,5129145940,12030,12030,12030,12030,0
20240911,191200,5129145940,12030,12030,12030,12030,0
20240911,191100,5129145940,12030,12030,12030,12030,0
20240911,191000,5129145940,12030,12030,12030,12030,0
20240911,190900,5129145940,12030,12030,12030,12030,0
20240911,190800,5129145940,12030,12030,12030,12030,0
20240911,190700,5129145940,12030,12030,12030,12030,0
20240911,190600,5129145940,12030,12030,12030,12030,0
20240911,190500,5129145940,12030,12030,12030,12030,0
20240911,190400,5129145940,12030,12030,12030,12030,0
20240911,190300,5129145940,12030,12030,12030,12030,0
20240911,190200,5129145940,12030,12030,12030,12030,0
20240911,190100,5129145940,12030,12030,12030,12030,0
20240911,190000,5129145940,12030,12030,12030,12030,0
20240911,185900,5129145940,12030,12030,12030,12030,0
20240911,185800,5129145940,12030,12030,12030,12030,0
20240911,185700,5129145940,12030,12030,12030,12030,0
20240911,185600,5129145940,12030,12030,12030,12030,0
20240911,185500,5129145940,12030,12030,12030,12030,0
20240911,185400,5129145940,12030,12030,12030,12030,0
20240911,185300,5129145940,12030,12030,12030,12030,2037
20240911,185200,5129145940,12030,12030,12030,12030,0
20240911,185100,5129145940,12030,12030,12030,12030,0
20240911,185000,5129145940,12030,12030,12030,12030,0
20240911,184900,5129145940,12030,12030,12030,12030,0
20240911,184800,5129145940,12030,12030,12030,12030,0
20240911,184700,5129145940,12030,12030,12030,12030,0
20240911,184600,5129145940,12030,12030,12030,12030,0
20240911,184500,5129145940,12030,12030,12030,12030,0
20240911,184400,5129145940,12030,12030,12030,12030,0
20240911,184300,5129145940,12030,12030,12030,12030,0
20240911,184200,5129145940,12030,12030,12030,12030,0
20240911,184100,5129145940,12030,12030,12030,12030,0
20240911,184000,5129145940,12030,12030,12030,12030,0
20240911,183900,5129145940,12030,12030,12030,12030,0
20240911,183800,5129145940,12030,12030,12030,12030,0
20240911,183700,5129145940,12030,12030,12030,12030,0
20240911,183600,5129145940,12030,12030,12030,12030,0
20240911,183500,5129145940,12030,12030,12030,12030,0
20240911,183400,5129145940,12030,12030,12030,12030,0
20240911,183300,5129145940,12030,12030,12030,12030,0
20240911,183200,5129145940,12030,12030,12030,12030,0
20240911,183100,5129145940,12030,12030,12030,12030,0
20240911,183000,5129145940,12030,12030,12030,12030,0
20240911,182900,5129145940,12030,12030,12030,12030,0
20240911,182800,5129145940,12030,12030,12030,12030,0
20240911,182700,5129145940,12030,12030,12030,12030,0
20240911,182600,5129145940,12030,12030,12030,12030,0
20240911,182500,5129145940,12030,12030,12030,12030,0
20240911,182400,5129145940,12030,12030,12030,12030,0
20240911,182300,5129145940,12030,12030,12030,12030,2037
20240911,182200,5129145940,12030,12030,12030,12030,0
20240911,182100,5129145940,12030,12030,12030,12030,0
20240911,182000,5129145940,12030,12030,12030,12030,0
20240911,181900,5129145940,12030,12030,12030,12030,0
20240911,181800,5129145940,12030,12030,12030,12030,0
20240911,181700,5129145940,12030,12030,12030,12030,0
20240911,181600,5129145940,12030,12030,12030,12030,0
20240911,181500,5129145940,12030,12030,12030,12030,0
20240911,181400,5129145940,12030,12030,12030,12030,0
20240911,181300,5129145940,12030,12030,12030,12030,0
20240911,181200,5129145940,12030,12030,12030,12030,0
20240911,181100,5129145940,12030,12030,12030,12030,0
20240911,181000,5129145940,12030,12030,12030,12030,0
20240911,180900,5129145940,12030,12030,12030,12030,0
20240911,180800,5129145940,12030,12030,12030,12030,0
20240911,180700,5129145940,12030,12030,12030,12030,0
20240911,180600,5129145940,12030,12030,12030,12030,0
20240911,180500,5129145940,12030,12030,12030,12030,0
20240911,180400,5129145940,12030,12030,12030,12030,0
20240911,180300,5129145940,12030,12030,12030,12030,0
20240911,180200,5129145940,12030,12030,12030,12030,0
20240911,180100,5129145940,12030,12030,12030,12030,0
20240911,180000,5129145940,12030,12030,12030,12030,0
20240911,175900,5129145940,12030,12030,12030,12030,0
20240911,175800,5129145940,12030,12030,12030,12030,0
20240911,175700,5129145940,12030,12030,12030,12030,0
20240911,175600,5129145940,12030,12030,12030,12030,0
20240911,175500,5129145940,12030,12030,12030,12030,0
20240911,175400,5129145940,12030,12030,12030,12030,0
20240911,175300,5129145940,12030,12030,12030,12030,2037
20240911,175200,5129145940,12030,12030,12030,12030,0
20240911,175100,5129145940,12030,12030,12030,12030,0
20240911,175000,5129145940,12030,12030,12030,12030,0
20240911,174900,5129145940,12030,12030,12030,12030,0
20240911,174800,5129145940,12030,12030,12030,12030,0
20240911,174700,5129145940,12030,12030,12030,12030,0
20240911,174600,5129145940,12030,12030,12030,12030,0
20240911,174500,5129145940,12030,12030,12030,12030,0
20240911,174400,5129145940,12030,12030,12030,12030,0
20240911,174300,5129145940,12030,12030,12030,12030,0
20240911,174200,5129145940,12030,12030,12030,12030,0
20240911,174100,5129145940,12030,12030,12030,12030,0
20240911,174000,5129145940,12030,12030,12030,12030,0
20240911,173900,5129145940,12030,12030,12030,12030,0
20240911,173800,5129145940,12030,12030,12030,12030,0
20240911,173700,5129145940,12030,12030,12030,12030,0
20240911,173600,5129145940,12030,12030,12030,12030,0
20240911,173500,5129145940,12030,12030,12030,12030,0
20240911,173400,5129145940,12030,12030,12030,12030,0
20240911,173300,5129145940,12030,12030,12030,12030,0
20240911,173200,5129145940,12030,12030,12030,12030,0
20240911,173100,5129145940,12030,12030,12030,12030,0
20240911,173000,5129145940,12030,12030,12030,12030,0
20240911,172900,5129145940,12030,12030,12030,12030,0
20240911,172800,5129145940,12030,12030,12030,12030,0
20240911,172700,5129145940,12030,12030,12030,12030,0
20240911,172600,5129145940,12030,12030,12030,12030,0
20240911,172500,5129145940,12030,12030,12030,12030,0
20240911,172400,5129145940,12030,12030,12030,12030,0
20240911,172300,5129145940,12030,12030,12030,12030,2037
20240911,172200,5129145940,12030,12030,12030,12030,0
20240911,172100,5129145940,12030,12030,12030,12030,0
20240911,172000,5129145940,12030,12030,12030,12030,0
20240911,171900,5129145940,12030,12030,12030,12030,0
20240911,171800,5129145940,12030,12030,12030,12030,0
20240911,171700,5129145940,12030,12030,12030,12030,0
20240911,171600,5129145940,12030,12030,12030,12030,0
20240911,171500,5129145940,12030,12030,12030,12030,0
20240911,171400,5129145940,12030,12030,12030,12030,0
20240911,171300,5129145940,12030,12030,12030,12030,0
20240911,171200,5129145940,12030,12030,12030,12030,0
20240911,171100,5129145940,12030,12030,12030,12030,0
20240911,171000,5129145940,12030,12030,12030,12030,0
20240911,170900,5129145940,12030,12030,12030,12030,0
20240911,170800,5129145940,12030,12030,12030,12030,0
20240911,170700,5129145940,12030,12030,12030,12030,0
20240911,170600,5129145940,12030,12030,12030,12030,0
20240911,170500,5129145940,12030,12030,12030,12030,0
20240911,170400,5129145940,12030,12030,12030,12030,0
20240911,170300,5129145940,12030,12030,12030,12030,0
20240911,170200,5129145940,12030,12030,12030,12030,0
20240911,170100,5129145940,12030,12030,12030,12030,0
20240911,170000,5129145940,12030,12030,12030,12030,0
20240911,165900,5129145940,12030,12030,12030,12030,0
20240911,165800,5129145940,12030,12030,12030,12030,0
20240911,165700,5129145940,12030,12030,12030,12030,0
20240911,165600,5129145940,12030,12030,12030,12030,0
20240911,165500,5129145940,12030,12030,12030,12030,0
20240911,165400,5129145940,12030,12030,12030,12030,0
20240911,165300,5129145940,12030,12030,12030,12030,2037
20240911,165200,5129145940,12030,12030,12030,12030,0
20240911,165100,5129145940,12030,12030,12030,12030,0
20240911,165000,5129145940,12030,12030,12030,12030,0
20240911,164900,5129145940,12030,12030,12030,12030,0
20240911,164800,5129145940,12030,12030,12030,12030,0
20240911,164700,5129145940,12030,12030,12030,12030,0
20240911,164600,5129145940,12030,12030,12030,12030,0
20240911,164500,5129145940,12030,12030,12030,12030,0
20240911,164400,5129145940,12030,12030,12030,12030,0
20240911,164300,5129145940,12030,12030,12030,12030,0
20240911,164200,5129145940,12030,12030,12030,12030,0
20240911,164100,5129145940,12030,12030,12030,12030,0
20240911,164000,5129145940,12030,12030,12030,12030,0
20240911,163900,5129145940,12030,12030,12030,12030,0
20240911,163800,5129145940,12030,12030,12030,12030,0
20240911,163700,5129145940,12030,12030,12030,12030,0
20240911,163600,5129145940,12030,12030,12030,12030,0
20240911,163500,5129145940,12030,12030,12030,12030,0
20240911,163400,5129145940,12030,12030,12030,12030,0
20240911,163300,5129145940,12030,12030,12030,12030,0
20240911,163200,5129145940,12030,12030,12030,12030,0
20240911,163100,5129145940,12030,12030,12030,12030,0
20240911,163000,5129145940,12030,12030,12030,12030,0
20240911,162900,5129145940,12030,12030,12030,12030,0
20240911,162800,5129145940,12030,12030,12030,12030,0
20240911,162700,5129145940,12030,12030,12030,12030,0
20240911,162600,5129145940,12030,12030,12030,12030,0
20240911,162500,5129145940,12030,12030,12030,12030,0
20240911,162400,5129145940,12030,12030,12030,12030,0
20240911,162300,5129145940,12030,12030,12030,12030,2037
20240911,162200,5129145940,12030,12030,12030,12030,0
20240911,162100,5129145940,12030,12030,12030,12030,0
20240911,162000,5129145940,12030,12030,12030,12030,0
20240911,161900,5129145940,12030,12030,12030,12030,0
20240911,161800,5129145940,12030,12030,12030,12030,0
20240911,161700,5129145940,12030,12030,12030,12030,0
20240911,161600,5129145940,12030,12030,12030,12030,0
20240911,161500,5129145940,12030,12030,12030,12030,0
20240911,161400,5129145940,12030,12030,12030,12030,0
20240911,161300,5129145940,12030,12030,12030,12030,0
20240911,161200,5129145940,12030,12030,12030,12030,0
20240911,161100,5129145940,12030,12030,12030,12030,0
20240911,161000,5129145940,12030,12030,12030,12030,0
20240911,160900,5129145940,12030,12030,12030,12030,0
20240911,160800,5129145940,12030,12030,12030,12030,0
20240911,160700,5129145940,12030,12030,12030,12030,0
20240911,160600,5129145940,12030,12030,12030,12030,0
20240911,160500,5129145940,12030,12030,12030,12030,0
20240911,160400,5129145940,12030,12030,12030,12030,0
20240911,160300,5129145940,12030,12030,12030,12030,0
20240911,160200,5129145940,12030,12030,12030,12030,0
20240911,160100,5129145940,12030,12030,12030,12030,0
20240911,160000,5129145940,12030,12030,12030,12030,0
20240911,155900,5129145940,12030,12030,12030,12030,0
20240911,155800,5129145940,12030,12030,12030,12030,0
20240911,155700,5129145940,12030,12030,12030,12030,0
20240911,155600,5129145940,12030,12030,12030,12030,0
20240911,155500,5129145940,12030,12030,12030,12030,0
20240911,155400,5129145940,12030,12030,12030,12030,0
20240911,155300,5129145940,12030,12030,12030,12030,2037
20240911,155200,5129145940,12030,12030,12030,12030,0
20240911,155100,5129145940,12030,12030,12030,12030,0
20240911,155000,5129145940,12030,12030,12030,12030,0
20240911,154900,5129145940,12030,12030,12030,12030,0
20240911,154800,5129145940,12030,12030,12030,12030,0
20240911,154700,5129145940,12030,12030,12030,12030,0
20240911,154600,5129145940,12030,12030,12030,12030,0
20240911,154500,5129145940,12030,12030,12030,12030,0
20240911,154400,5129145940,12030,12030,12030,12030,0
20240911,154300,5129145940,12030,12030,12030,12030,0
20240911,154200,5129145940,12030,12030,12030,12030,0
20240911,154100,5129145940,12030,12030,12030,12030,0
20240911,154000,5129145940,12030,12030,12030,12030,0
20240911,153900,5129145940,12030,12030,12030,12030,0
20240911,153800,5129145940,12030,12030,12030,12030,0
20240911,153700,5129145940,12030,12030,12030,12030,0
20240911,153600,5129145940,12030,12030,12030,12030,0
20240911,153500,5129145940,12030,12030,12030,12030,0
20240911,153400,5129145940,12030,12030,12030,12030,0
20240911,153300,5129145940,12030,12030,12030,12030,0
20240911,153200,5129145940,12030,12030,12030,12030,0
20240911,153100,5129145940,12030,12030,12030,12030,0
20240911,153000,5129145940,12030,12030,12030,12030,2037
20240911,152900,5104640830,11950,11950,11950,11950,0
20240911,152800,5104640830,11950,11950,11950,11950,0
20240911,152700,5104640830,11950,11950,11950,11950,0
20240911,152600,5104640830,11950,11950,11950,11950,0
20240911,152500,5104640830,11950,11950,11950,11950,0
20240911,152400,5104640830,11950,11950,11950,11950,0
20240911,152300,5104640830,11950,11950,11950,11950,0
20240911,152200,5104640830,11950,11950,11950,11950,0
20240911,152100,5104640830,11950,11950,11950,11950,0
20240911,152000,5104640830,11950,11950,11950,11950,0
20240911,151900,5104640830,11950,11950,11950,11930,717
20240911,151800,5096080300,11940,11960,11990,11940,1967
20240911,151700,5072532050,11960,12000,12000,11960,239
20240911,151600,5069669840,11960,11950,12000,11930,1006
20240911,151500,5057644780,11950,11980,11990,11950,759
20240911,151400,5048570780,12010,11970,12010,11970,37
20240911,151300,5048127600,12020,12020,12020,11980,245
20240911,151200,5045186950,12030,11960,12030,11940,874
20240911,151100,5034745990,12040,12030,12040,11950,1031
20240911,151000,5022408900,12050,12000,12050,11970,1656
20240911,150900,5002552540,12000,12030,12030,12000,1663
20240911,150800,4982587630,12060,12010,12060,12010,21
20240911,150700,4982335370,12010,12010,12060,12000,896
20240911,150600,4971567960,12010,12010,12060,12000,1389
20240911,150500,4954884990,12010,12040,12050,12010,1227
20240911,150400,4940114710,12040,12090,12090,12020,2218
20240911,150300,4913403900,12090,12100,12100,12060,195
20240911,150200,4911047660,12110,12050,12110,12050,324
20240911,150100,4907137340,12050,12120,12120,12050,485
20240911,150000,4901282060,12100,12100,12150,12100,245
20240911,145900,4898315940,12130,12170,12170,12130,193
20240911,145800,4895972180,12170,12140,12170,12140,904
20240911,145700,4884977650,12130,12090,12130,12010,1692
20240911,145600,4864540390,12100,12080,12110,12010,2702
20240911,145500,4831990120,12060,12140,12140,12060,1473
20240911,145400,4814173420,12140,12200,12210,12140,1678
20240911,145300,4793751010,12210,12200,12220,12190,1271
20240911,145200,4778241730,12210,12180,12210,12180,617
20240911,145100,4770716640,12170,12200,12200,12160,834
20240911,145000,4760559020,12180,12140,12220,12140,3174
20240911,144900,4721887580,12140,12150,12160,12140,674
20240911,144800,4713696290,12150,12160,12160,12110,539
20240911,144700,4707153970,12150,12140,12180,12140,1473
20240911,144600,4689237630,12130,12070,12130,12060,768
20240911,144500,4679944010,12070,12090,12090,12070,3074
20240911,144400,4642815940,12080,12130,12130,12080,883
20240911,144300,4632130040,12130,12140,12150,12120,579
20240911,144200,4625111900,12160,12160,12160,12110,144
20240911,144100,4623361260,12170,12090,12170,12090,430
20240911,144000,4618135530,12130,12070,12130,12070,522
20240911,143900,4611819030,12070,12080,12120,12060,538
20240911,143800,4605325300,12080,12180,12180,12050,1450
20240911,143700,4587782530,12190,12150,12190,12090,3693
20240911,143600,4542983080,12150,12150,12150,12100,103
20240911,143500,4541734810,12150,12100,12160,12090,1894
20240911,143400,4518714350,12150,12080,12150,12080,320
20240911,143300,4514844170,12090,12120,12270,12020,6230
20240911,143200,4439269420,12110,12030,12110,12000,2635
20240911,143100,4407452510,11970,12030,12090,11970,5200
20240911,143000,4344964900,12080,12020,12090,12010,3686
20240911,142900,4300583090,12010,12010,12080,11960,4618
20240911,142800,4245019250,12000,11940,12000,11940,544
20240911,142700,4238497060,11930,11930,12000,11920,1902
20240911,142600,4215725700,11930,11890,11960,11840,3890
20240911,142500,4169429170,11890,11960,11980,11830,5969
20240911,142400,4098577130,11970,11890,12000,11810,9328
20240911,142300,3987770420,11890,12040,12050,11890,9984
20240911,142200,3868407250,12060,11970,12060,11970,2912
20240911,142100,3833424570,11970,12000,12070,11960,12280
20240911,142000,3686068810,12010,12300,12300,12000,21657
20240911,141900,3424134110,12300,12190,12380,12120,19041
20240911,141800,3191068250,12190,12530,12650,12190,32423
20240911,141700,2789056850,12530,12500,12770,12440,77967
20240911,141600,1807577120,12840,12840,12840,12840,0
20240911,141500,1807577120,12840,12840,12840,12840,0
20240911,141400,1807577120,12840,12290,12840,12210,57080
20240911,141300,1085813210,12300,11960,12380,11960,21014
20240911,141200,829746080,11960,11920,11960,11900,1042
20240911,141100,817317710,11910,11900,11910,11900,775
20240911,141000,808088110,11890,11880,11890,11880,145
20240911,140900,806365460,11880,11880,11880,11880,153
20240911,140800,804547820,11880,11920,11920,11880,53
20240911,140700,803917940,11910,11870,11920,11870,317
20240911,140600,800146600,11870,11900,11900,11870,292
20240911,140500,796678460,11900,11900,11900,11900,81
20240911,140400,795714560,11890,11870,11890,11870,18
20240911,140300,795500680,11900,11900,11900,11900,22
20240911,140200,795238880,11900,11870,11910,11860,1226
20240911,140100,780697340,11860,11900,11900,11860,134
20240911,140000,779105040,11900,11920,11920,11900,278
20240911,135900,775794860,11930,11920,11930,11920,203
20240911,135800,773373100,11930,11920,11930,11920,160
20240911,135700,771465880,11920,11900,11920,11900,111
20240911,135600,770143030,11910,11890,11910,11860,40
20240911,135500,769668200,11890,11890,11890,11890,101
20240911,135400,768467310,11890,11890,11890,11890,0
20240911,135300,768467310,11890,11860,11890,11860,25
20240911,135200,768170660,11850,11850,11850,11850,145
20240911,135100,766452410,11850,11850,11850,11850,10
20240911,135000,766333910,11850,11860,11860,11850,80
20240911,134900,765385750,11860,11860,11860,11860,0
20240911,134800,765385750,11860,11930,11930,11850,709
20240911,134700,756964960,11900,11900,11900,11900,78
20240911,134600,756036760,11910,11920,11920,11910,701
20240911,134500,747684040,11930,11930,11940,11930,729
20240911,134400,738985570,11940,11920,11940,11920,599
20240911,134300,731844070,11900,11900,11900,11900,70
20240911,134200,731011070,11900,11870,11900,11870,349
20240911,134100,726861170,11870,11830,11870,11830,199
20240911,134000,724499480,11830,11840,11840,11830,200
20240911,133900,722132730,11830,11840,11840,11830,1418
20240911,133800,705356710,11850,11900,11900,11850,497
20240911,133700,699460100,11900,11890,11900,11890,10
20240911,133600,699341110,11890,11900,11900,11890,520
20240911,133500,693153310,11920,11920,11920,11920,1
20240911,133400,693141390,11920,11920,11920,11920,50
20240911,133300,692545390,11920,11900,11920,11900,277
20240911,133200,689246390,11900,11890,11900,11890,858
20240911,133100,679036380,11900,11840,11900,11830,973
20240911,133000,667481480,11860,11850,11860,11850,214
20240911,132900,664945500,11820,11830,11830,11820,10
20240911,132800,664827290,11820,11850,11850,11820,504
20240911,132700,658869890,11850,11850,11850,11850,421
20240911,132600,653881040,11850,11810,11850,11810,183
20240911,132500,651716690,11810,11820,11820,11810,156
20240911,132400,649874320,11810,11820,11820,11810,831
20240911,132300,640060140,11830,11830,11830,11820,189
20240911,132200,637824910,11830,11830,11840,11830,62
20240911,132100,637091210,11820,11820,11820,11820,174
20240911,132000,635034530,11830,11840,11840,11830,121
20240911,131900,633602900,11850,11850,11850,11850,11
20240911,131800,633472550,11840,11850,11850,11840,5
20240911,131700,633413320,11870,11850,11870,11850,122
20240911,131600,631967120,11840,11840,11840,11840,5
20240911,131500,631907920,11800,11800,11800,11800,9
20240911,131400,631801720,11850,11850,11850,11850,0
20240911,131300,631801720,11850,11810,11850,11790,117
20240911,131200,630421950,11820,11820,11820,11820,134
20240911,131100,628838070,11830,11840,11840,11830,325
20240911,131000,624992770,11850,11860,11860,11850,163
20240911,130900,623060300,11880,11880,11880,11880,0
20240911,130800,623060300,11880,11880,11880,11880,3
20240911,130700,623024660,11860,11860,11860,11860,0
20240911,130600,623024660,11860,11890,11890,11860,154
20240911,130500,621195960,11860,11890,11890,11860,86
20240911,130400,620175940,11860,11860,11860,11860,25
20240911,130300,619879440,11890,11890,11890,11890,2
20240911,130200,619855660,11860,11880,11890,11860,157
20240911,130100,617993070,11890,11900,11900,11890,90
20240911,130000,616922920,11910,11910,11910,11910,8
20240911,125900,616827640,11920,11920,11920,11920,3
20240911,125800,616791880,11940,11940,11970,11890,798
20240911,125700,607256810,11940,11880,11940,11880,1352
20240911,125600,591173020,11890,11870,11890,11870,53
20240911,125500,590543890,11870,11790,11890,11790,2310
20240911,125400,563130890,11800,11800,11800,11800,0
20240911,125300,563130890,11800,11800,11800,11800,9
20240911,125200,563024690,11790,11790,11790,11790,0
20240911,125100,563024690,11790,11790,11790,11790,32
20240911,125000,562647410,11720,11830,11830,11720,1119
20240911,124900,549500060,11850,11830,11850,11830,597
20240911,124800,542430880,11830,11790,11830,11790,87
20240911,124700,541403920,11790,11790,11790,11790,0
20240911,124600,541403920,11790,11760,11790,11760,1274
20240911,124500,526413530,11760,11760,11760,11760,0
20240911,124400,526413530,11760,11760,11760,11760,405
20240911,124300,521650730,11790,11770,11790,11770,22
20240911,124200,521391750,11760,11790,11790,11760,141
20240911,124100,519731220,11780,11780,11780,11780,132
20240911,124000,518176260,11770,11770,11770,11770,0
20240911,123900,518176260,11770,11770,11770,11770,0
20240911,123800,518176260,11770,11770,11770,11770,3
20240911,123700,518140950,11750,11750,11750,11750,79
20240911,123600,517212700,11750,11750,11750,11750,2
20240911,123500,517189200,11750,11750,11750,11750,0
20240911,123400,517189200,11750,11750,11750,11750,0
20240911,123300,517189200,11750,11750,11750,11710,251
20240911,123200,514249720,11720,11720,11720,11720,66
20240911,123100,513476200,11710,11750,11750,11710,210
20240911,123000,511015380,11790,11790,11790,11790,0
20240911,122900,511015380,11790,11740,11790,11740,398
20240911,122800,506333200,11720,11750,11750,11720,104
20240911,122700,505112700,11750,11740,11750,11740,23
20240911,122600,504842650,11740,11750,11750,11740,12
20240911,122500,504701750,11760,11760,11760,11760,0
20240911,122400,504701750,11760,11760,11760,11760,4
20240911,122300,504654710,11770,11760,11770,11760,25
20240911,122200,504360660,11770,11770,11770,11770,2
20240911,122100,504337120,11780,11780,11780,11780,1
20240911,122000,504325340,11690,11720,11720,11690,198
20240911,121900,502009230,11810,11710,11810,11710,287
20240911,121800,498627950,11710,11720,11720,11710,8
20240911,121700,498534240,11720,11760,11760,11720,91
20240911,121600,497467680,11720,11720,11720,11720,99
20240911,121500,496307400,11720,11720,11720,11720,101
20240911,121400,495123680,11760,11760,11760,11760,0
20240911,121300,495123680,11760,11720,11760,11710,103
20240911,121200,493915650,11710,11710,11710,11710,2
20240911,121100,493892230,11710,11710,11710,11710,1
20240911,121000,493880520,11770,11770,11770,11770,800
20240911,120900,484464520,11760,11760,11760,11760,1
20240911,120800,484452760,11770,11770,11770,11770,3
20240911,120700,484417450,11770,11770,11770,11770,1
20240911,120600,484405680,11700,11770,11770,11700,102
20240911,120500,483206210,11690,11690,11690,11690,0
20240911,120400,483206210,11690,11690,11690,11690,480
20240911,120300,477595010,11690,11690,11690,11690,548
20240911,120200,471188890,11680,11680,11680,11680,136
20240911,120100,469600410,11690,11710,11710,11690,1047
20240911,120000,457359860,11710,11710,11710,11710,5
20240911,115900,457301310,11800,11800,11800,11800,10
20240911,115800,457183310,11800,11810,11810,11800,44
20240911,115700,456664070,11690,11730,11730,11690,199
20240911,115600,454334110,11820,11820,11820,11810,102
20240911,115500,453129470,11730,11760,11820,11730,26
20240911,115400,452823440,11820,11830,11830,11820,64
20240911,115300,452066940,11840,11810,11840,11810,12
20240911,115200,451925010,11710,11760,11760,11710,194
20240911,115100,449648080,11770,11790,11790,11770,330
20240911,115000,445759410,11790,11790,11790,11790,0
20240911,114900,445759410,11790,11790,11790,11790,50
20240911,114800,445169910,11790,11860,11860,11790,130
20240911,114700,443637000,11860,11860,11880,11860,283
20240911,114600,440275980,11880,11880,11880,11770,163
20240911,114500,438343900,11880,11880,11880,11880,564
20240911,114400,431643580,11880,11880,11880,11880,12
20240911,114300,431501020,11880,11870,11880,11830,1035
20240911,114200,419252570,11890,11860,11890,11860,315
20240911,114100,415510600,11880,11800,11880,11740,1754
20240911,114000,394733670,11800,11750,11800,11750,627
20240911,113900,387343420,11750,11760,11760,11750,150
20240911,113800,385579620,11760,11750,11760,11750,173
20240911,113700,383546020,11750,11730,11750,11730,344
20240911,113600,379505340,11740,11730,11740,11730,246
20240911,113500,376617320,11730,11720,11730,11720,174
20240911,113400,374577340,11720,11720,11720,11720,2
20240911,113300,374553900,11720,11720,11720,11720,4
20240911,113200,374507020,11700,11700,11700,11700,0
20240911,113100,374507020,11700,11700,11700,11700,0
20240911,113000,374507020,11700,11700,11700,11700,0
20240911,112900,374507020,11700,11700,11700,11700,0
20240911,112800,374507020,11700,11700,11700,11700,50
20240911,112700,373922020,11700,11700,11700,11700,0
20240911,112600,373922020,11700,11690,11700,11690,66
20240911,112500,373149850,11680,11680,11680,11680,0
20240911,112400,373149850,11680,11690,11690,11680,84
20240911,112300,372168540,11700,11700,11700,11700,13
20240911,112200,372016440,11710,11710,11710,11710,24
20240911,112100,371735400,11730,11730,11730,11730,0
20240911,112000,371735400,11730,11730,11730,11730,142
20240911,111900,370069740,11730,11730,11730,11730,114
20240911,111800,368732520,11730,11690,11740,11680,1041
20240911,111700,356558520,11690,11690,11690,11690,162
20240911,111600,354664740,11690,11690,11690,11690,7
20240911,111500,354582910,11690,11690,11690,11690,3
20240911,111400,354547840,11690,11690,11690,11690,6
20240911,111300,354477700,11690,11670,11690,11670,13
20240911,111200,354325930,11660,11660,11660,11660,0
20240911,111100,354325930,11660,11670,11670,11660,200
20240911,111000,351993860,11700,11660,11700,11660,227
20240911,110900,349342550,11660,11660,11660,11660,4
20240911,110800,349295910,11660,11660,11660,11660,93
20240911,110700,348211530,11670,11660,11670,11660,19
20240911,110600,347989920,11670,11670,11670,11670,2
20240911,110500,347966580,11670,11670,11670,11670,0
20240911,110400,347966580,11670,11670,11670,11670,0
20240911,110300,347966580,11670,11670,11670,11670,63
20240911,110200,347231370,11660,11610,11660,11610,256
20240911,110100,344255930,11610,11570,11610,11570,134
20240911,110000,342701770,11570,11570,11570,11550,42
20240911,105900,342216530,11550,11550,11550,11550,0
20240911,105800,342216530,11550,11550,11550,11550,1
20240911,105700,342204980,11550,11560,11560,11550,131
20240911,105600,340691790,11560,11570,11570,11560,87
20240911,105500,339686060,11550,11550,11550,11550,258
20240911,105400,336706160,11550,11560,11560,11550,162
20240911,105300,334834860,11560,11590,11590,11560,28
20240911,105200,334511110,11590,11590,11590,11590,90
20240911,105100,333468010,11610,11610,11610,11610,0
20240911,105000,333468010,11610,11610,11610,11610,0
20240911,104900,333468010,11610,11610,11610,11610,0
20240911,104800,333468010,11610,11610,11610,11610,41
20240911,104700,332992000,11620,11620,11620,11620,0
20240911,104600,332992000,11620,11600,11620,11600,37
20240911,104500,332562770,11600,11600,11600,11600,8
20240911,104400,332469970,11600,11600,11600,11600,5
20240911,104300,332411970,11600,11600,11600,11600,0
20240911,104200,332411970,11600,11590,11600,11590,150
20240911,104100,330672970,11600,11600,11600,11600,0
20240911,104000,330672970,11600,11600,11600,11600,0
20240911,103900,330672970,11600,11590,11600,11590,28
20240911,103800,330348240,11610,11610,11610,11610,0
20240911,103700,330348240,11610,11610,11610,11610,0
20240911,103600,330348240,11610,11540,11620,11540,412
20240911,103500,325585900,11540,11540,11540,11540,48
20240911,103400,325031980,11630,11550,11630,11550,323
20240911,103300,321301250,11560,11650,11650,11560,2062
20240911,103200,297338030,11660,11660,11660,11660,325
20240911,103100,293548530,11690,11700,11700,11690,102
20240911,103000,292356120,11690,11690,11690,11690,0
20240911,102900,292356120,11690,11690,11690,11690,0
20240911,102800,292356120,11690,11660,11690,11660,22
20240911,102700,292099090,11660,11680,11680,11660,406
20240911,102600,287362720,11680,11680,11680,11680,3
20240911,102500,287327680,11670,11670,11670,11670,53
20240911,102400,286709170,11680,11680,11680,11680,206
20240911,102300,284303090,11680,11680,11680,11680,11
20240911,102200,284174610,11680,11680,11680,11680,0
20240911,102100,284174610,11680,11670,11680,11670,49
20240911,102000,283602520,11700,11680,11700,11680,3
20240911,101900,283567450,11680,11680,11680,11680,5
20240911,101800,283509050,11690,11690,11690,11690,3
20240911,101700,283473980,11690,11720,11720,11690,1541
20240911,101600,265438670,11720,11720,11720,11710,127
20240911,101500,263950240,11730,11730,11730,11730,28
20240911,101400,263621800,11730,11740,11740,11730,174
20240911,101300,261579930,11750,11750,11750,11750,0
20240911,101200,261579930,11750,11750,11760,11750,103
20240911,101100,260369600,11750,11740,11750,11740,170
20240911,101000,258372200,11750,11750,11750,11750,102
20240911,100900,257173700,11750,11750,11750,11730,574
20240911,100800,250430200,11750,11730,11750,11730,444
20240911,100700,245219330,11710,11720,11740,11710,252
20240911,100600,242263040,11710,11710,11710,11700,592
20240911,100500,235333230,11700,11680,11700,11680,338
20240911,100400,231382180,11680,11680,11680,11680,0
20240911,100300,231382180,11680,11660,11680,11660,53
20240911,100200,230764180,11660,11660,11660,11660,50
20240911,100100,230181180,11690,11690,11690,11690,0
20240911,100000,230181180,11690,11660,11690,11660,146
20240911,095900,228474470,11700,11700,11700,11700,9
20240911,095800,228369170,11700,11700,11700,11700,0
20240911,095700,228369170,11700,11660,11700,11660,264
20240911,095600,225290570,11640,11640,11640,11640,9
20240911,095500,225185810,11630,11630,11630,11630,0
20240911,095400,225185810,11630,11640,11640,11630,5
20240911,095300,225127620,11650,11650,11650,11650,100
20240911,095200,223962620,11640,11640,11640,11640,96
20240911,095100,222845180,11660,11640,11660,11640,4
20240911,095000,222798600,11640,11640,11640,11640,0
20240911,094900,222798600,11640,11630,11640,11630,224
20240911,094800,220192570,11640,11650,11650,11640,393
20240911,094700,215616350,11660,11710,11710,11660,313
20240911,094600,211965420,11710,11670,11710,11670,825
20240911,094500,202337550,11670,11670,11670,11670,490
20240911,094400,196619250,11660,11660,11660,11660,182
20240911,094300,194497130,11670,11700,11700,11670,878
20240911,094200,184236530,11720,11720,11720,11720,0
20240911,094100,184236530,11720,11720,11720,11720,112
20240911,094000,182923890,11720,11710,11720,11700,139
20240911,093900,181297260,11710,11720,11730,11710,68
20240911,093800,180500800,11730,11700,11730,11700,191
20240911,093700,178263250,11700,11680,11700,11680,285
20240911,093600,174934010,11660,11670,11670,11660,142
20240911,093500,173276880,11680,11670,11680,11670,147
20240911,093400,171560590,11680,11670,11680,11670,1290
20240911,093300,156496360,11670,11670,11670,11670,180
20240911,093200,154395760,11670,11650,11670,11650,320
20240911,093100,150662070,11650,11660,11660,11650,13
20240911,093000,150510600,11660,11660,11660,11660,127
20240911,092900,149029780,11660,11660,11660,11660,97
20240911,092800,147898760,11650,11660,11660,11650,125
20240911,092700,146442410,11660,11650,11660,11650,55
20240911,092600,145801160,11650,11600,11650,11600,583
20240911,092500,139011800,11600,11600,11600,11600,0
20240911,092400,139011800,11600,11600,11600,11600,0
20240911,092300,139011800,11600,11530,11600,11530,1096
20240911,092200,126308760,11520,11520,11520,11520,48
20240911,092100,125755800,11520,11520,11520,11520,87
20240911,092000,124753560,11520,11540,11570,11520,223
20240911,091900,122181600,11540,11540,11540,11540,71
20240911,091800,121362260,11580,11580,11580,11580,0
20240911,091700,121362260,11580,11570,11580,11570,126
20240911,091600,119903500,11530,11530,11530,11520,1413
20240911,091500,103621260,11580,11510,11580,11510,287
20240911,091400,100308520,11510,11580,11580,11510,807
20240911,091300,91000160,11600,11580,11600,11580,199
20240911,091200,88695720,11580,11600,11600,11580,742
20240911,091100,80096340,11600,11620,11620,11600,575
20240911,091000,73423270,11630,11650,11650,11630,8
20240911,090900,73330150,11650,11650,11650,11630,75
20240911,090800,72456520,11630,11640,11640,11610,97
20240911,090700,71327630,11610,11630,11630,11610,673
20240911,090600,63508140,11630,11630,11670,11630,174
20240911,090500,61483750,11670,11640,11670,11610,443
20240911,090400,56332830,11670,11650,11670,11650,592
20240911,090300,49431210,11650,11670,11670,11650,113
20240911,090200,48114560,11680,11680,11680,11680,1
20240911,090100,48102880,11610,11460,11680,11460,1048
20240911,090000,35926880,11650,11680,11680,11440,3077