KissMeData/273640/min/candle-20240913.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240913,205300,562217600,12200,12200,12200,12200,518
20240913,205200,562217600,12200,12200,12200,12200,0
20240913,205100,562217600,12200,12200,12200,12200,0
20240913,205000,562217600,12200,12200,12200,12200,0
20240913,204900,562217600,12200,12200,12200,12200,0
20240913,204800,562217600,12200,12200,12200,12200,0
20240913,204700,562217600,12200,12200,12200,12200,0
20240913,204600,562217600,12200,12200,12200,12200,0
20240913,204500,562217600,12200,12200,12200,12200,0
20240913,204400,562217600,12200,12200,12200,12200,0
20240913,204300,562217600,12200,12200,12200,12200,0
20240913,204200,562217600,12200,12200,12200,12200,0
20240913,204100,562217600,12200,12200,12200,12200,0
20240913,204000,562217600,12200,12200,12200,12200,0
20240913,203900,562217600,12200,12200,12200,12200,0
20240913,203800,562217600,12200,12200,12200,12200,0
20240913,203700,562217600,12200,12200,12200,12200,0
20240913,203600,562217600,12200,12200,12200,12200,0
20240913,203500,562217600,12200,12200,12200,12200,0
20240913,203400,562217600,12200,12200,12200,12200,0
20240913,203300,562217600,12200,12200,12200,12200,0
20240913,203200,562217600,12200,12200,12200,12200,0
20240913,203100,562217600,12200,12200,12200,12200,0
20240913,203000,562217600,12200,12200,12200,12200,0
20240913,202900,562217600,12200,12200,12200,12200,0
20240913,202800,562217600,12200,12200,12200,12200,0
20240913,202700,562217600,12200,12200,12200,12200,0
20240913,202600,562217600,12200,12200,12200,12200,0
20240913,202500,562217600,12200,12200,12200,12200,0
20240913,202400,562217600,12200,12200,12200,12200,0
20240913,202300,562217600,12200,12200,12200,12200,518
20240913,202200,562217600,12200,12200,12200,12200,0
20240913,202100,562217600,12200,12200,12200,12200,0
20240913,202000,562217600,12200,12200,12200,12200,0
20240913,201900,562217600,12200,12200,12200,12200,0
20240913,201800,562217600,12200,12200,12200,12200,0
20240913,201700,562217600,12200,12200,12200,12200,0
20240913,201600,562217600,12200,12200,12200,12200,0
20240913,201500,562217600,12200,12200,12200,12200,0
20240913,201400,562217600,12200,12200,12200,12200,0
20240913,201300,562217600,12200,12200,12200,12200,0
20240913,201200,562217600,12200,12200,12200,12200,0
20240913,201100,562217600,12200,12200,12200,12200,0
20240913,201000,562217600,12200,12200,12200,12200,0
20240913,200900,562217600,12200,12200,12200,12200,0
20240913,200800,562217600,12200,12200,12200,12200,0
20240913,200700,562217600,12200,12200,12200,12200,0
20240913,200600,562217600,12200,12200,12200,12200,0
20240913,200500,562217600,12200,12200,12200,12200,0
20240913,200400,562217600,12200,12200,12200,12200,0
20240913,200300,562217600,12200,12200,12200,12200,0
20240913,200200,562217600,12200,12200,12200,12200,0
20240913,200100,562217600,12200,12200,12200,12200,0
20240913,200000,562217600,12200,12200,12200,12200,0
20240913,195900,562217600,12200,12200,12200,12200,0
20240913,195800,562217600,12200,12200,12200,12200,0
20240913,195700,562217600,12200,12200,12200,12200,0
20240913,195600,562217600,12200,12200,12200,12200,0
20240913,195500,562217600,12200,12200,12200,12200,0
20240913,195400,562217600,12200,12200,12200,12200,0
20240913,195300,562217600,12200,12200,12200,12200,518
20240913,195200,562217600,12200,12200,12200,12200,0
20240913,195100,562217600,12200,12200,12200,12200,0
20240913,195000,562217600,12200,12200,12200,12200,0
20240913,194900,562217600,12200,12200,12200,12200,0
20240913,194800,562217600,12200,12200,12200,12200,0
20240913,194700,562217600,12200,12200,12200,12200,0
20240913,194600,562217600,12200,12200,12200,12200,0
20240913,194500,562217600,12200,12200,12200,12200,0
20240913,194400,562217600,12200,12200,12200,12200,0
20240913,194300,562217600,12200,12200,12200,12200,0
20240913,194200,562217600,12200,12200,12200,12200,0
20240913,194100,562217600,12200,12200,12200,12200,0
20240913,194000,562217600,12200,12200,12200,12200,0
20240913,193900,562217600,12200,12200,12200,12200,0
20240913,193800,562217600,12200,12200,12200,12200,0
20240913,193700,562217600,12200,12200,12200,12200,0
20240913,193600,562217600,12200,12200,12200,12200,0
20240913,193500,562217600,12200,12200,12200,12200,0
20240913,193400,562217600,12200,12200,12200,12200,0
20240913,193300,562217600,12200,12200,12200,12200,0
20240913,193200,562217600,12200,12200,12200,12200,0
20240913,193100,562217600,12200,12200,12200,12200,0
20240913,193000,562217600,12200,12200,12200,12200,0
20240913,192900,562217600,12200,12200,12200,12200,0
20240913,192800,562217600,12200,12200,12200,12200,0
20240913,192700,562217600,12200,12200,12200,12200,0
20240913,192600,562217600,12200,12200,12200,12200,0
20240913,192500,562217600,12200,12200,12200,12200,0
20240913,192400,562217600,12200,12200,12200,12200,0
20240913,192300,562217600,12200,12200,12200,12200,518
20240913,192200,562217600,12200,12200,12200,12200,0
20240913,192100,562217600,12200,12200,12200,12200,0
20240913,192000,562217600,12200,12200,12200,12200,0
20240913,191900,562217600,12200,12200,12200,12200,0
20240913,191800,562217600,12200,12200,12200,12200,0
20240913,191700,562217600,12200,12200,12200,12200,0
20240913,191600,562217600,12200,12200,12200,12200,0
20240913,191500,562217600,12200,12200,12200,12200,0
20240913,191400,562217600,12200,12200,12200,12200,0
20240913,191300,562217600,12200,12200,12200,12200,0
20240913,191200,562217600,12200,12200,12200,12200,0
20240913,191100,562217600,12200,12200,12200,12200,0
20240913,191000,562217600,12200,12200,12200,12200,0
20240913,190900,562217600,12200,12200,12200,12200,0
20240913,190800,562217600,12200,12200,12200,12200,0
20240913,190700,562217600,12200,12200,12200,12200,0
20240913,190600,562217600,12200,12200,12200,12200,0
20240913,190500,562217600,12200,12200,12200,12200,0
20240913,190400,562217600,12200,12200,12200,12200,0
20240913,190300,562217600,12200,12200,12200,12200,0
20240913,190200,562217600,12200,12200,12200,12200,0
20240913,190100,562217600,12200,12200,12200,12200,0
20240913,190000,562217600,12200,12200,12200,12200,0
20240913,185900,562217600,12200,12200,12200,12200,0
20240913,185800,562217600,12200,12200,12200,12200,0
20240913,185700,562217600,12200,12200,12200,12200,0
20240913,185600,562217600,12200,12200,12200,12200,0
20240913,185500,562217600,12200,12200,12200,12200,0
20240913,185400,562217600,12200,12200,12200,12200,0
20240913,185300,562217600,12200,12200,12200,12200,518
20240913,185200,562217600,12200,12200,12200,12200,0
20240913,185100,562217600,12200,12200,12200,12200,0
20240913,185000,562217600,12200,12200,12200,12200,0
20240913,184900,562217600,12200,12200,12200,12200,0
20240913,184800,562217600,12200,12200,12200,12200,0
20240913,184700,562217600,12200,12200,12200,12200,0
20240913,184600,562217600,12200,12200,12200,12200,0
20240913,184500,562217600,12200,12200,12200,12200,0
20240913,184400,562217600,12200,12200,12200,12200,0
20240913,184300,562217600,12200,12200,12200,12200,0
20240913,184200,562217600,12200,12200,12200,12200,0
20240913,184100,562217600,12200,12200,12200,12200,0
20240913,184000,562217600,12200,12200,12200,12200,0
20240913,183900,562217600,12200,12200,12200,12200,0
20240913,183800,562217600,12200,12200,12200,12200,0
20240913,183700,562217600,12200,12200,12200,12200,0
20240913,183600,562217600,12200,12200,12200,12200,0
20240913,183500,562217600,12200,12200,12200,12200,0
20240913,183400,562217600,12200,12200,12200,12200,0
20240913,183300,562217600,12200,12200,12200,12200,0
20240913,183200,562217600,12200,12200,12200,12200,0
20240913,183100,562217600,12200,12200,12200,12200,0
20240913,183000,562217600,12200,12200,12200,12200,0
20240913,182900,562217600,12200,12200,12200,12200,0
20240913,182800,562217600,12200,12200,12200,12200,0
20240913,182700,562217600,12200,12200,12200,12200,0
20240913,182600,562217600,12200,12200,12200,12200,0
20240913,182500,562217600,12200,12200,12200,12200,0
20240913,182400,562217600,12200,12200,12200,12200,0
20240913,182300,562217600,12200,12200,12200,12200,518
20240913,182200,562217600,12200,12200,12200,12200,0
20240913,182100,562217600,12200,12200,12200,12200,0
20240913,182000,562217600,12200,12200,12200,12200,0
20240913,181900,562217600,12200,12200,12200,12200,0
20240913,181800,562217600,12200,12200,12200,12200,0
20240913,181700,562217600,12200,12200,12200,12200,0
20240913,181600,562217600,12200,12200,12200,12200,0
20240913,181500,562217600,12200,12200,12200,12200,0
20240913,181400,562217600,12200,12200,12200,12200,0
20240913,181300,562217600,12200,12200,12200,12200,0
20240913,181200,562217600,12200,12200,12200,12200,0
20240913,181100,562217600,12200,12200,12200,12200,0
20240913,181000,562217600,12200,12200,12200,12200,0
20240913,180900,562217600,12200,12200,12200,12200,0
20240913,180800,562217600,12200,12200,12200,12200,0
20240913,180700,562217600,12200,12200,12200,12200,0
20240913,180600,562217600,12200,12200,12200,12200,0
20240913,180500,562217600,12200,12200,12200,12200,0
20240913,180400,562217600,12200,12200,12200,12200,0
20240913,180300,562217600,12200,12200,12200,12200,0
20240913,180200,562217600,12200,12200,12200,12200,0
20240913,180100,562217600,12200,12200,12200,12200,0
20240913,180000,562217600,12200,12200,12200,12200,0
20240913,175900,562217600,12200,12200,12200,12200,0
20240913,175800,562217600,12200,12200,12200,12200,0
20240913,175700,562217600,12200,12200,12200,12200,0
20240913,175600,562217600,12200,12200,12200,12200,0
20240913,175500,562217600,12200,12200,12200,12200,0
20240913,175400,562217600,12200,12200,12200,12200,0
20240913,175300,562217600,12200,12200,12200,12200,518
20240913,175200,562217600,12200,12200,12200,12200,0
20240913,175100,562217600,12200,12200,12200,12200,0
20240913,175000,562217600,12200,12200,12200,12200,0
20240913,174900,562217600,12200,12200,12200,12200,0
20240913,174800,562217600,12200,12200,12200,12200,0
20240913,174700,562217600,12200,12200,12200,12200,0
20240913,174600,562217600,12200,12200,12200,12200,0
20240913,174500,562217600,12200,12200,12200,12200,0
20240913,174400,562217600,12200,12200,12200,12200,0
20240913,174300,562217600,12200,12200,12200,12200,0
20240913,174200,562217600,12200,12200,12200,12200,0
20240913,174100,562217600,12200,12200,12200,12200,0
20240913,174000,562217600,12200,12200,12200,12200,0
20240913,173900,562217600,12200,12200,12200,12200,0
20240913,173800,562217600,12200,12200,12200,12200,0
20240913,173700,562217600,12200,12200,12200,12200,0
20240913,173600,562217600,12200,12200,12200,12200,0
20240913,173500,562217600,12200,12200,12200,12200,0
20240913,173400,562217600,12200,12200,12200,12200,0
20240913,173300,562217600,12200,12200,12200,12200,0
20240913,173200,562217600,12200,12200,12200,12200,0
20240913,173100,562217600,12200,12200,12200,12200,0
20240913,173000,562217600,12200,12200,12200,12200,0
20240913,172900,562217600,12200,12200,12200,12200,0
20240913,172800,562217600,12200,12200,12200,12200,0
20240913,172700,562217600,12200,12200,12200,12200,0
20240913,172600,562217600,12200,12200,12200,12200,0
20240913,172500,562217600,12200,12200,12200,12200,0
20240913,172400,562217600,12200,12200,12200,12200,0
20240913,172300,562217600,12200,12200,12200,12200,518
20240913,172200,562217600,12200,12200,12200,12200,0
20240913,172100,562217600,12200,12200,12200,12200,0
20240913,172000,562217600,12200,12200,12200,12200,0
20240913,171900,562217600,12200,12200,12200,12200,0
20240913,171800,562217600,12200,12200,12200,12200,0
20240913,171700,562217600,12200,12200,12200,12200,0
20240913,171600,562217600,12200,12200,12200,12200,0
20240913,171500,562217600,12200,12200,12200,12200,0
20240913,171400,562217600,12200,12200,12200,12200,0
20240913,171300,562217600,12200,12200,12200,12200,0
20240913,171200,562217600,12200,12200,12200,12200,0
20240913,171100,562217600,12200,12200,12200,12200,0
20240913,171000,562217600,12200,12200,12200,12200,0
20240913,170900,562217600,12200,12200,12200,12200,0
20240913,170800,562217600,12200,12200,12200,12200,0
20240913,170700,562217600,12200,12200,12200,12200,0
20240913,170600,562217600,12200,12200,12200,12200,0
20240913,170500,562217600,12200,12200,12200,12200,0
20240913,170400,562217600,12200,12200,12200,12200,0
20240913,170300,562217600,12200,12200,12200,12200,0
20240913,170200,562217600,12200,12200,12200,12200,0
20240913,170100,562217600,12200,12200,12200,12200,0
20240913,170000,562217600,12200,12200,12200,12200,0
20240913,165900,562217600,12200,12200,12200,12200,0
20240913,165800,562217600,12200,12200,12200,12200,0
20240913,165700,562217600,12200,12200,12200,12200,0
20240913,165600,562217600,12200,12200,12200,12200,0
20240913,165500,562217600,12200,12200,12200,12200,0
20240913,165400,562217600,12200,12200,12200,12200,0
20240913,165300,562217600,12200,12200,12200,12200,518
20240913,165200,562217600,12200,12200,12200,12200,0
20240913,165100,562217600,12200,12200,12200,12200,0
20240913,165000,562217600,12200,12200,12200,12200,0
20240913,164900,562217600,12200,12200,12200,12200,0
20240913,164800,562217600,12200,12200,12200,12200,0
20240913,164700,562217600,12200,12200,12200,12200,0
20240913,164600,562217600,12200,12200,12200,12200,0
20240913,164500,562217600,12200,12200,12200,12200,0
20240913,164400,562217600,12200,12200,12200,12200,0
20240913,164300,562217600,12200,12200,12200,12200,0
20240913,164200,562217600,12200,12200,12200,12200,0
20240913,164100,562217600,12200,12200,12200,12200,0
20240913,164000,562217600,12200,12200,12200,12200,0
20240913,163900,562217600,12200,12200,12200,12200,0
20240913,163800,562217600,12200,12200,12200,12200,0
20240913,163700,562217600,12200,12200,12200,12200,0
20240913,163600,562217600,12200,12200,12200,12200,0
20240913,163500,562217600,12200,12200,12200,12200,0
20240913,163400,562217600,12200,12200,12200,12200,0
20240913,163300,562217600,12200,12200,12200,12200,0
20240913,163200,562217600,12200,12200,12200,12200,0
20240913,163100,562217600,12200,12200,12200,12200,0
20240913,163000,562217600,12200,12200,12200,12200,0
20240913,162900,562217600,12200,12200,12200,12200,0
20240913,162800,562217600,12200,12200,12200,12200,0
20240913,162700,562217600,12200,12200,12200,12200,0
20240913,162600,562217600,12200,12200,12200,12200,0
20240913,162500,562217600,12200,12200,12200,12200,0
20240913,162400,562217600,12200,12200,12200,12200,0
20240913,162300,562217600,12200,12200,12200,12200,518
20240913,162200,562217600,12200,12200,12200,12200,0
20240913,162100,562217600,12200,12200,12200,12200,0
20240913,162000,562217600,12200,12200,12200,12200,0
20240913,161900,562217600,12200,12200,12200,12200,0
20240913,161800,562217600,12200,12200,12200,12200,0
20240913,161700,562217600,12200,12200,12200,12200,0
20240913,161600,562217600,12200,12200,12200,12200,0
20240913,161500,562217600,12200,12200,12200,12200,0
20240913,161400,562217600,12200,12200,12200,12200,0
20240913,161300,562217600,12200,12200,12200,12200,0
20240913,161200,562217600,12200,12200,12200,12200,0
20240913,161100,562217600,12200,12200,12200,12200,0
20240913,161000,562217600,12200,12200,12200,12200,0
20240913,160900,562217600,12200,12200,12200,12200,0
20240913,160800,562217600,12200,12200,12200,12200,0
20240913,160700,562217600,12200,12200,12200,12200,0
20240913,160600,562217600,12200,12200,12200,12200,0
20240913,160500,562217600,12200,12200,12200,12200,0
20240913,160400,562217600,12200,12200,12200,12200,0
20240913,160300,562217600,12200,12200,12200,12200,0
20240913,160200,562217600,12200,12200,12200,12200,0
20240913,160100,562217600,12200,12200,12200,12200,0
20240913,160000,562217600,12200,12200,12200,12200,0
20240913,155900,562217600,12200,12200,12200,12200,0
20240913,155800,562217600,12200,12200,12200,12200,0
20240913,155700,562217600,12200,12200,12200,12200,0
20240913,155600,562217600,12200,12200,12200,12200,0
20240913,155500,562217600,12200,12200,12200,12200,0
20240913,155400,562217600,12200,12200,12200,12200,0
20240913,155300,562217600,12200,12200,12200,12200,518
20240913,155200,562217600,12200,12200,12200,12200,0
20240913,155100,562217600,12200,12200,12200,12200,0
20240913,155000,562217600,12200,12200,12200,12200,0
20240913,154900,562217600,12200,12200,12200,12200,0
20240913,154800,562217600,12200,12200,12200,12200,0
20240913,154700,562217600,12200,12200,12200,12200,0
20240913,154600,562217600,12200,12200,12200,12200,0
20240913,154500,562217600,12200,12200,12200,12200,0
20240913,154400,562217600,12200,12200,12200,12200,0
20240913,154300,562217600,12200,12200,12200,12200,0
20240913,154200,562217600,12200,12200,12200,12200,0
20240913,154100,562217600,12200,12200,12200,12200,0
20240913,154000,562217600,12200,12200,12200,12200,0
20240913,153900,562217600,12200,12200,12200,12200,0
20240913,153800,562217600,12200,12200,12200,12200,0
20240913,153700,562217600,12200,12200,12200,12200,0
20240913,153600,562217600,12200,12200,12200,12200,0
20240913,153500,562217600,12200,12200,12200,12200,0
20240913,153400,562217600,12200,12200,12200,12200,0
20240913,153300,562217600,12200,12200,12200,12200,0
20240913,153200,562217600,12200,12200,12200,12200,0
20240913,153100,562217600,12200,12200,12200,12200,0
20240913,153000,562217600,12200,12200,12200,12200,518
20240913,152900,555898000,12130,12130,12130,12130,0
20240913,152800,555898000,12130,12130,12130,12130,0
20240913,152700,555898000,12130,12130,12130,12130,0
20240913,152600,555898000,12130,12130,12130,12130,0
20240913,152500,555898000,12130,12130,12130,12130,0
20240913,152400,555898000,12130,12130,12130,12130,0
20240913,152300,555898000,12130,12130,12130,12130,0
20240913,152200,555898000,12130,12130,12130,12130,0
20240913,152100,555898000,12130,12130,12130,12130,0
20240913,152000,555898000,12130,12130,12130,12130,0
20240913,151900,555898000,12130,12150,12210,12130,1657
20240913,151800,535787490,12200,12200,12200,12200,10
20240913,151700,535665490,12200,12200,12200,12200,1
20240913,151600,535653290,12140,12170,12170,12140,37
20240913,151500,535203830,12150,12150,12150,12150,0
20240913,151400,535203830,12150,12150,12150,12150,200
20240913,151300,532773830,12150,12150,12150,12150,16
20240913,151200,532579430,12170,12170,12170,12170,0
20240913,151100,532579430,12170,12170,12170,12170,12
20240913,151000,532433390,12170,12140,12170,12140,995
20240913,150900,520344440,12140,12140,12140,12140,58
20240913,150800,519640320,12140,12150,12150,12140,351
20240913,150700,515378360,12170,12170,12170,12170,5
20240913,150600,515317510,12150,12150,12150,12150,10
20240913,150500,515196010,12150,12150,12150,12150,0
20240913,150400,515196010,12150,12150,12150,12150,0
20240913,150300,515196010,12150,12160,12160,12150,1020
20240913,150200,502802680,12160,12170,12170,12160,82
20240913,150100,501805070,12170,12180,12180,12170,30
20240913,150000,501439760,12180,12210,12210,12180,71
20240913,145900,500574750,12210,12210,12210,12210,1
20240913,145800,500562540,12210,12210,12210,12210,0
20240913,145700,500562540,12210,12210,12210,12210,10
20240913,145600,500440440,12220,12220,12220,12220,20
20240913,145500,500196040,12210,12210,12210,12210,277
20240913,145400,496813870,12200,12200,12200,12200,80
20240913,145300,495837870,12210,12220,12220,12210,62
20240913,145200,495080240,12230,12230,12230,12230,0
20240913,145100,495080240,12230,12230,12230,12230,2
20240913,145000,495055780,12230,12230,12230,12230,57
20240913,144900,494358670,12220,12220,12220,12220,35
20240913,144800,493930970,12230,12230,12230,12230,0
20240913,144700,493930970,12230,12230,12230,12230,81
20240913,144600,492940340,12230,12230,12230,12230,495
20240913,144500,486886490,12220,12220,12220,12220,145
20240913,144400,485114590,12220,12220,12220,12220,0
20240913,144300,485114590,12220,12220,12220,12220,0
20240913,144200,485114590,12220,12210,12220,12210,100
20240913,144100,483893090,12200,12200,12200,12200,20
20240913,144000,483649090,12200,12190,12200,12190,18
20240913,143900,483429590,12190,12200,12200,12190,50
20240913,143800,482820080,12200,12200,12200,12200,3
20240913,143700,482783480,12200,12200,12200,12200,12
20240913,143600,482637080,12180,12180,12180,12180,0
20240913,143500,482637080,12180,12180,12180,12180,5
20240913,143400,482576180,12170,12170,12170,12170,0
20240913,143300,482576180,12170,12170,12170,12170,0
20240913,143200,482576180,12170,12170,12170,12170,42
20240913,143100,482065040,12170,12170,12170,12170,10
20240913,143000,481943340,12170,12180,12180,12170,100
20240913,142900,480726330,12200,12200,12200,12200,5
20240913,142800,480665330,12200,12200,12200,12200,1
20240913,142700,480653130,12160,12160,12160,12160,20
20240913,142600,480409930,12160,12160,12160,12160,0
20240913,142500,480409930,12160,12160,12160,12160,0
20240913,142400,480409930,12160,12160,12160,12160,40
20240913,142300,479923530,12150,12160,12160,12150,101
20240913,142200,478695990,12150,12150,12150,12150,0
20240913,142100,478695990,12150,12150,12150,12150,0
20240913,142000,478695990,12150,12150,12150,12150,0
20240913,141900,478695990,12150,12210,12210,12140,720
20240913,141800,469928500,12220,12220,12220,12220,62
20240913,141700,469170860,12220,12220,12220,12220,0
20240913,141600,469170860,12220,12220,12220,12220,0
20240913,141500,469170860,12220,12220,12220,12220,66
20240913,141400,468364340,12230,12230,12230,12230,0
20240913,141300,468364340,12230,12230,12230,12230,10
20240913,141200,468242040,12230,12230,12230,12230,0
20240913,141100,468242040,12230,12230,12230,12230,0
20240913,141000,468242040,12230,12230,12230,12230,0
20240913,140900,468242040,12230,12230,12230,12230,2
20240913,140800,468217580,12210,12220,12230,12210,87
20240913,140700,467154970,12190,12190,12190,12190,0
20240913,140600,467154970,12190,12200,12200,12190,102
20240913,140500,465910640,12210,12210,12210,12210,0
20240913,140400,465910640,12210,12210,12210,12210,0
20240913,140300,465910640,12210,12210,12210,12210,0
20240913,140200,465910640,12210,12210,12210,12210,3
20240913,140100,465874010,12180,12180,12180,12180,0
20240913,140000,465874010,12180,12180,12180,12180,20
20240913,135900,465630410,12180,12210,12210,12180,214
20240913,135800,463017570,12210,12210,12210,12210,115
20240913,135700,461613420,12210,12210,12210,12210,350
20240913,135600,457339920,12200,12200,12200,12200,100
20240913,135500,456119920,12190,12190,12190,12190,0
20240913,135400,456119920,12190,12190,12190,12190,0
20240913,135300,456119920,12190,12190,12190,12190,58
20240913,135200,455412900,12170,12180,12180,12170,103
20240913,135100,454158910,12170,12170,12170,12170,0
20240913,135000,454158910,12170,12170,12170,12170,52
20240913,134900,453526070,12190,12200,12200,12190,101
20240913,134800,452294870,12200,12210,12210,12200,565
20240913,134700,445396620,12210,12210,12210,12210,168
20240913,134600,443345340,12230,12230,12230,12230,1
20240913,134500,443333110,12220,12220,12220,12220,0
20240913,134400,443333110,12220,12220,12220,12220,0
20240913,134300,443333110,12220,12220,12220,12220,0
20240913,134200,443333110,12220,12220,12220,12220,101
20240913,134100,442098890,12220,12220,12220,12220,9
20240913,134000,441988910,12220,12220,12220,12220,0
20240913,133900,441988910,12220,12220,12220,12220,1000
20240913,133800,429768910,12230,12230,12230,12230,1
20240913,133700,429756680,12190,12190,12190,12190,0
20240913,133600,429756680,12190,12190,12190,12190,80
20240913,133500,428781480,12190,12190,12190,12190,0
20240913,133400,428781480,12190,12190,12190,12190,0
20240913,133300,428781480,12190,12190,12190,12190,5
20240913,133200,428720530,12150,12150,12150,12150,19
20240913,133100,428489680,12150,12160,12160,12150,508
20240913,133000,422317400,12160,12170,12170,12160,146
20240913,132900,420541670,12160,12180,12180,12160,65
20240913,132800,419751210,12190,12190,12190,12190,0
20240913,132700,419751210,12190,12190,12200,12160,410
20240913,132600,414758490,12200,12190,12200,12190,259
20240913,132500,411600690,12200,12200,12200,12200,27
20240913,132400,411271290,12220,12230,12230,12220,74
20240913,132300,410366870,12230,12230,12230,12230,2
20240913,132200,410342410,12230,12230,12230,12230,0
20240913,132100,410342410,12230,12210,12230,12210,5
20240913,132000,410281340,12210,12210,12210,12210,0
20240913,131900,410281340,12210,12210,12210,12210,66
20240913,131800,409475480,12210,12210,12210,12210,11
20240913,131700,409341170,12210,12210,12210,12210,70
20240913,131600,408486470,12220,12220,12220,12220,60
20240913,131500,407753270,12220,12220,12220,12220,43
20240913,131400,407227810,12220,12220,12220,12220,0
20240913,131300,407227810,12220,12220,12220,12220,4
20240913,131200,407178930,12220,12220,12220,12220,0
20240913,131100,407178930,12220,12220,12220,12220,96
20240913,131000,406005810,12210,12210,12210,12210,0
20240913,130900,406005810,12210,12210,12210,12210,0
20240913,130800,406005810,12210,12240,12240,12210,4
20240913,130700,405956940,12250,12250,12250,12250,6
20240913,130600,405883440,12250,12230,12250,12200,267
20240913,130500,402623930,12240,12240,12240,12240,47
20240913,130400,402048650,12240,12240,12240,12240,0
20240913,130300,402048650,12240,12240,12240,12240,8
20240913,130200,401950730,12270,12250,12270,12230,105
20240913,130100,400665460,12260,12260,12260,12260,5
20240913,130000,400604160,12270,12270,12270,12270,37
20240913,125900,400150170,12270,12270,12270,12270,0
20240913,125800,400150170,12270,12260,12270,12260,3
20240913,125700,400113380,12270,12250,12270,12240,159
20240913,125600,398165870,12270,12250,12270,12250,16
20240913,125500,397969850,12270,12270,12270,12270,9
20240913,125400,397859420,12270,12250,12270,12250,35
20240913,125300,397430290,12250,12260,12260,12250,156
20240913,125200,395518810,12250,12250,12250,12250,0
20240913,125100,395518810,12250,12250,12250,12250,0
20240913,125000,395518810,12250,12250,12250,12250,1
20240913,124900,395506560,12250,12250,12250,12250,0
20240913,124800,395506560,12250,12260,12260,12250,100
20240913,124700,394281550,12260,12270,12270,12260,148
20240913,124600,392466670,12270,12270,12270,12270,0
20240913,124500,392466670,12270,12270,12270,12270,0
20240913,124400,392466670,12270,12270,12270,12270,34
20240913,124300,392049490,12260,12270,12270,12260,11
20240913,124200,391914570,12260,12260,12260,12260,0
20240913,124100,391914570,12260,12260,12260,12260,11
20240913,124000,391779710,12260,12260,12260,12260,0
20240913,123900,391779710,12260,12260,12260,12260,39
20240913,123800,391301570,12260,12260,12260,12260,5
20240913,123700,391240270,12260,12260,12260,12260,0
20240913,123600,391240270,12260,12260,12260,12260,0
20240913,123500,391240270,12260,12260,12260,12260,0
20240913,123400,391240270,12260,12260,12260,12260,36
20240913,123300,390798910,12250,12250,12250,12250,10
20240913,123200,390676410,12260,12260,12260,12260,0
20240913,123100,390676410,12260,12260,12260,12260,3
20240913,123000,390639630,12260,12250,12260,12240,33
20240913,122900,390235290,12260,12270,12270,12260,4
20240913,122800,390186220,12270,12270,12270,12270,45
20240913,122700,389634070,12260,12260,12260,12260,0
20240913,122600,389634070,12260,12260,12260,12260,0
20240913,122500,389634070,12260,12240,12260,12240,55
20240913,122400,388960290,12230,12230,12230,12230,0
20240913,122300,388960290,12230,12230,12230,12230,12
20240913,122200,388813530,12230,12240,12240,12230,58
20240913,122100,388103630,12230,12230,12230,12230,0
20240913,122000,388103630,12230,12230,12230,12230,0
20240913,121900,388103630,12230,12230,12230,12230,26
20240913,121800,387785650,12230,12250,12260,12230,72
20240913,121700,386905000,12260,12260,12260,12260,0
20240913,121600,386905000,12260,12260,12260,12260,0
20240913,121500,386905000,12260,12260,12260,12260,0
20240913,121400,386905000,12260,12260,12260,12260,0
20240913,121300,386905000,12260,12260,12260,12260,0
20240913,121200,386905000,12260,12260,12260,12260,50
20240913,121100,386292000,12210,12210,12210,12210,10
20240913,121000,386169900,12210,12210,12210,12210,0
20240913,120900,386169900,12210,12210,12210,12210,21
20240913,120800,385913490,12200,12200,12200,12200,0
20240913,120700,385913490,12200,12200,12200,12200,0
20240913,120600,385913490,12200,12200,12200,12200,465
20240913,120500,380240490,12190,12190,12190,12190,0
20240913,120400,380240490,12190,12190,12190,12190,301
20240913,120300,376571300,12200,12200,12200,12200,0
20240913,120200,376571300,12200,12200,12200,12200,0
20240913,120100,376571300,12200,12200,12200,12200,0
20240913,120000,376571300,12200,12200,12200,12200,0
20240913,115900,376571300,12200,12190,12200,12190,41
20240913,115800,376071120,12170,12170,12170,12170,0
20240913,115700,376071120,12170,12170,12170,12170,0
20240913,115600,376071120,12170,12170,12170,12170,0
20240913,115500,376071120,12170,12170,12170,12170,1
20240913,115400,376058950,12170,12170,12170,12170,20
20240913,115300,375815550,12170,12190,12190,12170,223
20240913,115200,373098990,12190,12190,12190,12190,54
20240913,115100,372440730,12190,12190,12190,12190,0
20240913,115000,372440730,12190,12220,12220,12190,332
20240913,114900,368388770,12230,12230,12230,12230,0
20240913,114800,368388770,12230,12240,12240,12230,84
20240913,114700,367361440,12240,12240,12240,12240,0
20240913,114600,367361440,12240,12230,12240,12230,87
20240913,114500,366296910,12230,12250,12250,12230,289
20240913,114400,362761760,12220,12220,12220,12220,0
20240913,114300,362761760,12220,12220,12220,12220,0
20240913,114200,362761760,12220,12220,12220,12220,0
20240913,114100,362761760,12220,12220,12220,12220,0
20240913,114000,362761760,12220,12220,12220,12220,91
20240913,113900,361649740,12210,12210,12210,12210,148
20240913,113800,359842660,12200,12210,12210,12200,2
20240913,113700,359818250,12210,12210,12210,12200,61
20240913,113600,359073520,12200,12200,12200,12200,0
20240913,113500,359073520,12200,12190,12210,12190,164
20240913,113400,357071390,12210,12210,12210,12210,0
20240913,113300,357071390,12210,12210,12210,12210,0
20240913,113200,357071390,12210,12210,12210,12210,0
20240913,113100,357071390,12210,12190,12210,12190,6
20240913,113000,356998230,12190,12190,12190,12190,197
20240913,112900,354596800,12190,12190,12190,12190,0
20240913,112800,354596800,12190,12190,12190,12190,5
20240913,112700,354535850,12190,12190,12190,12190,2
20240913,112600,354511470,12170,12200,12200,12170,291
20240913,112500,350969390,12200,12200,12200,12200,46
20240913,112400,350408190,12180,12200,12200,12180,302
20240913,112300,346727180,12190,12220,12220,12190,65
20240913,112200,345934450,12220,12240,12240,12220,116
20240913,112100,344515930,12250,12260,12310,12250,113
20240913,112000,343131240,12260,12260,12260,12260,113
20240913,111900,341745860,12260,12260,12260,12260,1
20240913,111800,341733600,12260,12320,12330,12260,70
20240913,111700,340872880,12330,12300,12330,12300,272
20240913,111600,337520680,12300,12290,12300,12290,50
20240913,111500,336906140,12290,12290,12290,12290,538
20240913,111400,330294120,12290,12280,12290,12280,141
20240913,111300,328561400,12280,12280,12280,12280,2
20240913,111200,328536840,12280,12280,12280,12280,3
20240913,111100,328500000,12280,12280,12280,12280,4
20240913,111000,328450880,12260,12260,12260,12260,1
20240913,110900,328438620,12240,12240,12240,12240,462
20240913,110800,322783740,12250,12280,12280,12250,539
20240913,110700,316179930,12290,12290,12290,12290,104
20240913,110600,314901770,12300,12300,12300,12300,0
20240913,110500,314901770,12300,12250,12300,12250,12
20240913,110400,314754670,12340,12270,12340,12270,271
20240913,110300,311429360,12260,12350,12350,12260,996
20240913,110200,299198170,12350,12350,12350,12350,1
20240913,110100,299185820,12370,12370,12370,12370,200
20240913,110000,296711820,12370,12340,12370,12310,451
20240913,105900,291149600,12370,12400,12400,12330,60
20240913,105800,290407310,12400,12290,12420,12290,4150
20240913,105700,239142110,12250,12260,12260,12250,1124
20240913,105600,225370120,12290,12250,12290,12250,3
20240913,105500,225333320,12290,12290,12300,12290,677
20240913,105400,217012280,12290,12250,12290,12250,967
20240913,105300,205143990,12260,12250,12260,12250,591
20240913,105200,197901540,12250,12250,12250,12250,50
20240913,105100,197289040,12250,12240,12250,12240,30
20240913,105000,196921800,12240,12240,12240,12220,13
20240913,104900,196762760,12240,12240,12240,12240,10
20240913,104800,196640360,12240,12240,12240,12240,91
20240913,104700,195526520,12240,12240,12240,12240,21
20240913,104600,195269480,12250,12250,12250,12250,35
20240913,104500,194840730,12260,12260,12260,12260,156
20240913,104400,192928170,12260,12230,12260,12230,80
20240913,104300,191949740,12230,12210,12230,12210,839
20240913,104200,181705510,12230,12200,12230,12190,151
20240913,104100,179864310,12230,12230,12230,12230,0
20240913,104000,179864310,12230,12230,12230,12230,24
20240913,103900,179570790,12230,12230,12230,12230,0
20240913,103800,179570790,12230,12220,12230,12170,13
20240913,103700,179412170,12230,12210,12230,12210,211
20240913,103600,176833870,12210,12210,12210,12210,5
20240913,103500,176772820,12220,12190,12220,12190,38
20240913,103400,176309070,12200,12200,12200,12200,1
20240913,103300,176296870,12220,12200,12220,12200,676
20240913,103200,168048630,12170,12190,12190,12070,1144
20240913,103100,154179990,12210,12210,12210,12210,55
20240913,103000,153508440,12190,12190,12190,12190,30
20240913,102900,153142740,12170,12170,12170,12170,0
20240913,102800,153142740,12170,12170,12170,12170,0
20240913,102700,153142740,12170,12170,12170,12170,19
20240913,102600,152911510,12220,12200,12220,12200,83
20240913,102500,151898890,12160,12160,12160,12160,35
20240913,102400,151473290,12150,12150,12150,12150,0
20240913,102300,151473290,12150,12150,12150,12150,0
20240913,102200,151473290,12150,12200,12200,12150,16
20240913,102100,151278840,12150,12150,12150,12150,6
20240913,102000,151205940,12150,12150,12150,12150,11
20240913,101900,151072290,12140,12190,12190,12140,200
20240913,101800,148638800,12200,12200,12230,12200,127
20240913,101700,147088010,12170,12170,12170,12170,0
20240913,101600,147088010,12170,12170,12170,12170,0
20240913,101500,147088010,12170,12170,12170,12170,0
20240913,101400,147088010,12170,12170,12170,12170,0
20240913,101300,147088010,12170,12170,12170,12170,2
20240913,101200,147063670,12150,12160,12160,12150,106
20240913,101100,145774760,12160,12200,12200,12160,169
20240913,101000,143716240,12220,12230,12230,12210,62
20240913,100900,142958860,12220,12220,12220,12220,47
20240913,100800,142384520,12230,12230,12230,12230,2
20240913,100700,142360060,12230,12230,12230,12230,1
20240913,100600,142347830,12230,12230,12230,12230,0
20240913,100500,142347830,12230,12230,12230,12210,116
20240913,100400,140930340,12230,12230,12230,12230,0
20240913,100300,140930340,12230,12230,12230,12230,42
20240913,100200,140416680,12230,12230,12230,12230,21
20240913,100100,140159850,12230,12230,12230,12230,20
20240913,100000,139915250,12250,12250,12250,12250,0
20240913,095900,139915250,12250,12250,12250,12250,2
20240913,095800,139890750,12260,12260,12260,12260,0
20240913,095700,139890750,12260,12260,12260,12260,0
20240913,095600,139890750,12260,12260,12260,12260,408
20240913,095500,134888670,12210,12210,12210,12210,30
20240913,095400,134522370,12260,12230,12260,12210,173
20240913,095300,132408220,12260,12260,12260,12260,8
20240913,095200,132310140,12220,12220,12220,12220,1
20240913,095100,132297920,12260,12260,12260,12260,41
20240913,095000,131795260,12200,12200,12200,12200,1
20240913,094900,131783060,12280,12260,12280,12260,652
20240913,094800,123789500,12260,12210,12260,12200,26
20240913,094700,123472230,12200,12190,12260,12190,233
20240913,094600,120619270,12230,12230,12230,12230,0
20240913,094500,120619270,12230,12230,12230,12230,10
20240913,094400,120496970,12190,12180,12190,12180,74
20240913,094300,119595330,12180,12160,12180,12160,234
20240913,094200,116746290,12140,12150,12150,12140,89
20240913,094100,115665330,12150,12150,12150,12150,56
20240913,094000,114984930,12140,12150,12170,12140,952
20240913,093900,103422390,12170,12170,12170,12170,4
20240913,093800,103373710,12130,12130,12130,12130,0
20240913,093700,103373710,12130,12130,12130,12130,84
20240913,093600,102354790,12170,12170,12170,12170,100
20240913,093500,101137790,12120,12120,12160,12120,497
20240913,093400,95098190,12120,12120,12120,12120,20
20240913,093300,94855790,12100,12140,12140,12100,4
20240913,093200,94807310,12150,12100,12150,12100,11
20240913,093100,94674110,12100,12100,12100,12100,30
20240913,093000,94311110,12080,12080,12080,12080,11
20240913,092900,94178230,12070,12070,12070,12070,289
20240913,092800,90690000,12070,12100,12100,12070,7
20240913,092700,90605480,12110,12120,12120,12100,1676
20240913,092600,70307030,12110,12110,12110,12110,0
20240913,092500,70307030,12110,12120,12120,12110,50
20240913,092400,69701520,12110,12110,12110,12110,17
20240913,092300,69495650,12110,12110,12110,12110,51
20240913,092200,68878040,12110,12120,12120,12110,12
20240913,092100,68732620,12110,12130,12130,12110,343
20240913,092000,64574110,12130,12130,12130,12130,11
20240913,091900,64440680,12130,12170,12170,12130,497
20240913,091800,58400290,12180,12180,12180,12180,5
20240913,091700,58339390,12180,12180,12180,12180,114
20240913,091600,56950870,12190,12190,12190,12190,8
20240913,091500,56853350,12190,12190,12190,12190,2
20240913,091400,56828970,12180,12190,12190,12180,83
20240913,091300,55817750,12190,12190,12190,12190,112
20240913,091200,54452470,12190,12190,12190,12190,82
20240913,091100,53452890,12190,12270,12290,12190,1120
20240913,091000,39740930,12260,12260,12260,12260,0
20240913,090900,39740930,12260,12260,12260,12260,12
20240913,090800,39593810,12260,12260,12260,12260,15
20240913,090700,39409910,12260,12220,12260,12220,152
20240913,090600,37551360,12190,12190,12190,12190,264
20240913,090500,34333200,12190,12190,12190,12190,82
20240913,090400,33333620,12190,12190,12190,12180,524
20240913,090300,26947560,12180,12180,12200,12180,179
20240913,090200,24766860,12320,12320,12320,12180,115
20240913,090100,23352440,12180,12280,12280,12180,614
20240913,090000,15829770,12280,12300,12300,12280,1288