KissMeData/358570/min/candle-20240912.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240912,211400,4677630210,12590,12590,12590,12590,32218
20240912,211300,4677630210,12590,12590,12590,12590,0
20240912,211200,4677630210,12590,12590,12590,12590,0
20240912,211100,4677630210,12590,12590,12590,12590,0
20240912,211000,4677630210,12590,12590,12590,12590,0
20240912,210900,4677630210,12590,12590,12590,12590,0
20240912,210800,4677630210,12590,12590,12590,12590,0
20240912,210700,4677630210,12590,12590,12590,12590,0
20240912,210600,4677630210,12590,12590,12590,12590,0
20240912,210500,4677630210,12590,12590,12590,12590,0
20240912,210400,4677630210,12590,12590,12590,12590,0
20240912,210300,4677630210,12590,12590,12590,12590,0
20240912,210200,4677630210,12590,12590,12590,12590,0
20240912,210100,4677630210,12590,12590,12590,12590,0
20240912,210000,4677630210,12590,12590,12590,12590,0
20240912,205900,4677630210,12590,12590,12590,12590,0
20240912,205800,4677630210,12590,12590,12590,12590,0
20240912,205700,4677630210,12590,12590,12590,12590,0
20240912,205600,4677630210,12590,12590,12590,12590,0
20240912,205500,4677630210,12590,12590,12590,12590,0
20240912,205400,4677630210,12590,12590,12590,12590,0
20240912,205300,4677630210,12590,12590,12590,12590,0
20240912,205200,4677630210,12590,12590,12590,12590,0
20240912,205100,4677630210,12590,12590,12590,12590,0
20240912,205000,4677630210,12590,12590,12590,12590,0
20240912,204900,4677630210,12590,12590,12590,12590,0
20240912,204800,4677630210,12590,12590,12590,12590,0
20240912,204700,4677630210,12590,12590,12590,12590,0
20240912,204600,4677630210,12590,12590,12590,12590,0
20240912,204500,4677630210,12590,12590,12590,12590,0
20240912,204400,4677630210,12590,12590,12590,12590,32218
20240912,204300,4677630210,12590,12590,12590,12590,0
20240912,204200,4677630210,12590,12590,12590,12590,0
20240912,204100,4677630210,12590,12590,12590,12590,0
20240912,204000,4677630210,12590,12590,12590,12590,0
20240912,203900,4677630210,12590,12590,12590,12590,0
20240912,203800,4677630210,12590,12590,12590,12590,0
20240912,203700,4677630210,12590,12590,12590,12590,0
20240912,203600,4677630210,12590,12590,12590,12590,0
20240912,203500,4677630210,12590,12590,12590,12590,0
20240912,203400,4677630210,12590,12590,12590,12590,0
20240912,203300,4677630210,12590,12590,12590,12590,0
20240912,203200,4677630210,12590,12590,12590,12590,0
20240912,203100,4677630210,12590,12590,12590,12590,0
20240912,203000,4677630210,12590,12590,12590,12590,0
20240912,202900,4677630210,12590,12590,12590,12590,0
20240912,202800,4677630210,12590,12590,12590,12590,0
20240912,202700,4677630210,12590,12590,12590,12590,0
20240912,202600,4677630210,12590,12590,12590,12590,0
20240912,202500,4677630210,12590,12590,12590,12590,0
20240912,202400,4677630210,12590,12590,12590,12590,0
20240912,202300,4677630210,12590,12590,12590,12590,0
20240912,202200,4677630210,12590,12590,12590,12590,0
20240912,202100,4677630210,12590,12590,12590,12590,0
20240912,202000,4677630210,12590,12590,12590,12590,0
20240912,201900,4677630210,12590,12590,12590,12590,0
20240912,201800,4677630210,12590,12590,12590,12590,0
20240912,201700,4677630210,12590,12590,12590,12590,0
20240912,201600,4677630210,12590,12590,12590,12590,0
20240912,201500,4677630210,12590,12590,12590,12590,0
20240912,201400,4677630210,12590,12590,12590,12590,32218
20240912,201300,4677630210,12590,12590,12590,12590,0
20240912,201200,4677630210,12590,12590,12590,12590,0
20240912,201100,4677630210,12590,12590,12590,12590,0
20240912,201000,4677630210,12590,12590,12590,12590,0
20240912,200900,4677630210,12590,12590,12590,12590,0
20240912,200800,4677630210,12590,12590,12590,12590,0
20240912,200700,4677630210,12590,12590,12590,12590,0
20240912,200600,4677630210,12590,12590,12590,12590,0
20240912,200500,4677630210,12590,12590,12590,12590,0
20240912,200400,4677630210,12590,12590,12590,12590,0
20240912,200300,4677630210,12590,12590,12590,12590,0
20240912,200200,4677630210,12590,12590,12590,12590,0
20240912,200100,4677630210,12590,12590,12590,12590,0
20240912,200000,4677630210,12590,12590,12590,12590,0
20240912,195900,4677630210,12590,12590,12590,12590,0
20240912,195800,4677630210,12590,12590,12590,12590,0
20240912,195700,4677630210,12590,12590,12590,12590,0
20240912,195600,4677630210,12590,12590,12590,12590,0
20240912,195500,4677630210,12590,12590,12590,12590,0
20240912,195400,4677630210,12590,12590,12590,12590,0
20240912,195300,4677630210,12590,12590,12590,12590,0
20240912,195200,4677630210,12590,12590,12590,12590,0
20240912,195100,4677630210,12590,12590,12590,12590,0
20240912,195000,4677630210,12590,12590,12590,12590,0
20240912,194900,4677630210,12590,12590,12590,12590,0
20240912,194800,4677630210,12590,12590,12590,12590,0
20240912,194700,4677630210,12590,12590,12590,12590,0
20240912,194600,4677630210,12590,12590,12590,12590,0
20240912,194500,4677630210,12590,12590,12590,12590,0
20240912,194400,4677630210,12590,12590,12590,12590,32218
20240912,194300,4677630210,12590,12590,12590,12590,0
20240912,194200,4677630210,12590,12590,12590,12590,0
20240912,194100,4677630210,12590,12590,12590,12590,0
20240912,194000,4677630210,12590,12590,12590,12590,0
20240912,193900,4677630210,12590,12590,12590,12590,0
20240912,193800,4677630210,12590,12590,12590,12590,0
20240912,193700,4677630210,12590,12590,12590,12590,0
20240912,193600,4677630210,12590,12590,12590,12590,0
20240912,193500,4677630210,12590,12590,12590,12590,0
20240912,193400,4677630210,12590,12590,12590,12590,0
20240912,193300,4677630210,12590,12590,12590,12590,0
20240912,193200,4677630210,12590,12590,12590,12590,0
20240912,193100,4677630210,12590,12590,12590,12590,0
20240912,193000,4677630210,12590,12590,12590,12590,0
20240912,192900,4677630210,12590,12590,12590,12590,0
20240912,192800,4677630210,12590,12590,12590,12590,0
20240912,192700,4677630210,12590,12590,12590,12590,0
20240912,192600,4677630210,12590,12590,12590,12590,0
20240912,192500,4677630210,12590,12590,12590,12590,0
20240912,192400,4677630210,12590,12590,12590,12590,0
20240912,192300,4677630210,12590,12590,12590,12590,0
20240912,192200,4677630210,12590,12590,12590,12590,0
20240912,192100,4677630210,12590,12590,12590,12590,0
20240912,192000,4677630210,12590,12590,12590,12590,0
20240912,191900,4677630210,12590,12590,12590,12590,0
20240912,191800,4677630210,12590,12590,12590,12590,0
20240912,191700,4677630210,12590,12590,12590,12590,0
20240912,191600,4677630210,12590,12590,12590,12590,0
20240912,191500,4677630210,12590,12590,12590,12590,0
20240912,191400,4677630210,12590,12590,12590,12590,32218
20240912,191300,4677630210,12590,12590,12590,12590,0
20240912,191200,4677630210,12590,12590,12590,12590,0
20240912,191100,4677630210,12590,12590,12590,12590,0
20240912,191000,4677630210,12590,12590,12590,12590,0
20240912,190900,4677630210,12590,12590,12590,12590,0
20240912,190800,4677630210,12590,12590,12590,12590,0
20240912,190700,4677630210,12590,12590,12590,12590,0
20240912,190600,4677630210,12590,12590,12590,12590,0
20240912,190500,4677630210,12590,12590,12590,12590,0
20240912,190400,4677630210,12590,12590,12590,12590,0
20240912,190300,4677630210,12590,12590,12590,12590,0
20240912,190200,4677630210,12590,12590,12590,12590,0
20240912,190100,4677630210,12590,12590,12590,12590,0
20240912,190000,4677630210,12590,12590,12590,12590,0
20240912,185900,4677630210,12590,12590,12590,12590,0
20240912,185800,4677630210,12590,12590,12590,12590,0
20240912,185700,4677630210,12590,12590,12590,12590,0
20240912,185600,4677630210,12590,12590,12590,12590,0
20240912,185500,4677630210,12590,12590,12590,12590,0
20240912,185400,4677630210,12590,12590,12590,12590,0
20240912,185300,4677630210,12590,12590,12590,12590,0
20240912,185200,4677630210,12590,12590,12590,12590,0
20240912,185100,4677630210,12590,12590,12590,12590,0
20240912,185000,4677630210,12590,12590,12590,12590,0
20240912,184900,4677630210,12590,12590,12590,12590,0
20240912,184800,4677630210,12590,12590,12590,12590,0
20240912,184700,4677630210,12590,12590,12590,12590,0
20240912,184600,4677630210,12590,12590,12590,12590,0
20240912,184500,4677630210,12590,12590,12590,12590,0
20240912,184400,4677630210,12590,12590,12590,12590,32218
20240912,184300,4677630210,12590,12590,12590,12590,0
20240912,184200,4677630210,12590,12590,12590,12590,0
20240912,184100,4677630210,12590,12590,12590,12590,0
20240912,184000,4677630210,12590,12590,12590,12590,0
20240912,183900,4677630210,12590,12590,12590,12590,0
20240912,183800,4677630210,12590,12590,12590,12590,0
20240912,183700,4677630210,12590,12590,12590,12590,0
20240912,183600,4677630210,12590,12590,12590,12590,0
20240912,183500,4677630210,12590,12590,12590,12590,0
20240912,183400,4677630210,12590,12590,12590,12590,0
20240912,183300,4677630210,12590,12590,12590,12590,0
20240912,183200,4677630210,12590,12590,12590,12590,0
20240912,183100,4677630210,12590,12590,12590,12590,0
20240912,183000,4677630210,12590,12590,12590,12590,0
20240912,182900,4677630210,12590,12590,12590,12590,0
20240912,182800,4677630210,12590,12590,12590,12590,0
20240912,182700,4677630210,12590,12590,12590,12590,0
20240912,182600,4677630210,12590,12590,12590,12590,0
20240912,182500,4677630210,12590,12590,12590,12590,0
20240912,182400,4677630210,12590,12590,12590,12590,0
20240912,182300,4677630210,12590,12590,12590,12590,0
20240912,182200,4677630210,12590,12590,12590,12590,0
20240912,182100,4677630210,12590,12590,12590,12590,0
20240912,182000,4677630210,12590,12590,12590,12590,0
20240912,181900,4677630210,12590,12590,12590,12590,0
20240912,181800,4677630210,12590,12590,12590,12590,0
20240912,181700,4677630210,12590,12590,12590,12590,0
20240912,181600,4677630210,12590,12590,12590,12590,0
20240912,181500,4677630210,12590,12590,12590,12590,0
20240912,181400,4677630210,12590,12590,12590,12590,32218
20240912,181300,4677630210,12590,12590,12590,12590,0
20240912,181200,4677630210,12590,12590,12590,12590,0
20240912,181100,4677630210,12590,12590,12590,12590,0
20240912,181000,4677630210,12590,12590,12590,12590,0
20240912,180900,4677630210,12590,12590,12590,12590,0
20240912,180800,4677630210,12590,12590,12590,12590,0
20240912,180700,4677630210,12590,12590,12590,12590,0
20240912,180600,4677630210,12590,12590,12590,12590,0
20240912,180500,4677630210,12590,12590,12590,12590,0
20240912,180400,4677630210,12590,12590,12590,12590,0
20240912,180300,4677630210,12590,12590,12590,12590,0
20240912,180200,4677630210,12590,12590,12590,12590,0
20240912,180100,4677630210,12590,12590,12590,12590,0
20240912,180000,4677630210,12590,12590,12590,12590,0
20240912,175900,4677630210,12590,12590,12590,12590,0
20240912,175800,4677630210,12590,12590,12590,12590,0
20240912,175700,4677630210,12590,12590,12590,12590,0
20240912,175600,4677630210,12590,12590,12590,12590,0
20240912,175500,4677630210,12590,12590,12590,12590,0
20240912,175400,4677630210,12590,12590,12590,12590,0
20240912,175300,4677630210,12590,12590,12590,12590,0
20240912,175200,4677630210,12590,12590,12590,12590,0
20240912,175100,4677630210,12590,12590,12590,12590,0
20240912,175000,4677630210,12590,12590,12590,12590,0
20240912,174900,4677630210,12590,12590,12590,12590,0
20240912,174800,4677630210,12590,12590,12590,12590,0
20240912,174700,4677630210,12590,12590,12590,12590,0
20240912,174600,4677630210,12590,12590,12590,12590,0
20240912,174500,4677630210,12590,12590,12590,12590,0
20240912,174400,4677630210,12590,12590,12590,12590,32218
20240912,174300,4677630210,12590,12590,12590,12590,0
20240912,174200,4677630210,12590,12590,12590,12590,0
20240912,174100,4677630210,12590,12590,12590,12590,0
20240912,174000,4677630210,12590,12590,12590,12590,0
20240912,173900,4677630210,12590,12590,12590,12590,0
20240912,173800,4677630210,12590,12590,12590,12590,0
20240912,173700,4677630210,12590,12590,12590,12590,0
20240912,173600,4677630210,12590,12590,12590,12590,0
20240912,173500,4677630210,12590,12590,12590,12590,0
20240912,173400,4677630210,12590,12590,12590,12590,0
20240912,173300,4677630210,12590,12590,12590,12590,0
20240912,173200,4677630210,12590,12590,12590,12590,0
20240912,173100,4677630210,12590,12590,12590,12590,0
20240912,173000,4677630210,12590,12590,12590,12590,0
20240912,172900,4677630210,12590,12590,12590,12590,0
20240912,172800,4677630210,12590,12590,12590,12590,0
20240912,172700,4677630210,12590,12590,12590,12590,0
20240912,172600,4677630210,12590,12590,12590,12590,0
20240912,172500,4677630210,12590,12590,12590,12590,0
20240912,172400,4677630210,12590,12590,12590,12590,0
20240912,172300,4677630210,12590,12590,12590,12590,0
20240912,172200,4677630210,12590,12590,12590,12590,0
20240912,172100,4677630210,12590,12590,12590,12590,0
20240912,172000,4677630210,12590,12590,12590,12590,0
20240912,171900,4677630210,12590,12590,12590,12590,0
20240912,171800,4677630210,12590,12590,12590,12590,0
20240912,171700,4677630210,12590,12590,12590,12590,0
20240912,171600,4677630210,12590,12590,12590,12590,0
20240912,171500,4677630210,12590,12590,12590,12590,0
20240912,171400,4677630210,12590,12590,12590,12590,32218
20240912,171300,4677630210,12590,12590,12590,12590,0
20240912,171200,4677630210,12590,12590,12590,12590,0
20240912,171100,4677630210,12590,12590,12590,12590,0
20240912,171000,4677630210,12590,12590,12590,12590,0
20240912,170900,4677630210,12590,12590,12590,12590,0
20240912,170800,4677630210,12590,12590,12590,12590,0
20240912,170700,4677630210,12590,12590,12590,12590,0
20240912,170600,4677630210,12590,12590,12590,12590,0
20240912,170500,4677630210,12590,12590,12590,12590,0
20240912,170400,4677630210,12590,12590,12590,12590,0
20240912,170300,4677630210,12590,12590,12590,12590,0
20240912,170200,4677630210,12590,12590,12590,12590,0
20240912,170100,4677630210,12590,12590,12590,12590,0
20240912,170000,4677630210,12590,12590,12590,12590,0
20240912,165900,4677630210,12590,12590,12590,12590,0
20240912,165800,4677630210,12590,12590,12590,12590,0
20240912,165700,4677630210,12590,12590,12590,12590,0
20240912,165600,4677630210,12590,12590,12590,12590,0
20240912,165500,4677630210,12590,12590,12590,12590,0
20240912,165400,4677630210,12590,12590,12590,12590,0
20240912,165300,4677630210,12590,12590,12590,12590,0
20240912,165200,4677630210,12590,12590,12590,12590,0
20240912,165100,4677630210,12590,12590,12590,12590,0
20240912,165000,4677630210,12590,12590,12590,12590,0
20240912,164900,4677630210,12590,12590,12590,12590,0
20240912,164800,4677630210,12590,12590,12590,12590,0
20240912,164700,4677630210,12590,12590,12590,12590,0
20240912,164600,4677630210,12590,12590,12590,12590,0
20240912,164500,4677630210,12590,12590,12590,12590,0
20240912,164400,4677630210,12590,12590,12590,12590,32218
20240912,164300,4677630210,12590,12590,12590,12590,0
20240912,164200,4677630210,12590,12590,12590,12590,0
20240912,164100,4677630210,12590,12590,12590,12590,0
20240912,164000,4677630210,12590,12590,12590,12590,0
20240912,163900,4677630210,12590,12590,12590,12590,0
20240912,163800,4677630210,12590,12590,12590,12590,0
20240912,163700,4677630210,12590,12590,12590,12590,0
20240912,163600,4677630210,12590,12590,12590,12590,0
20240912,163500,4677630210,12590,12590,12590,12590,0
20240912,163400,4677630210,12590,12590,12590,12590,0
20240912,163300,4677630210,12590,12590,12590,12590,0
20240912,163200,4677630210,12590,12590,12590,12590,0
20240912,163100,4677630210,12590,12590,12590,12590,0
20240912,163000,4677630210,12590,12590,12590,12590,0
20240912,162900,4677630210,12590,12590,12590,12590,0
20240912,162800,4677630210,12590,12590,12590,12590,0
20240912,162700,4677630210,12590,12590,12590,12590,0
20240912,162600,4677630210,12590,12590,12590,12590,0
20240912,162500,4677630210,12590,12590,12590,12590,0
20240912,162400,4677630210,12590,12590,12590,12590,0
20240912,162300,4677630210,12590,12590,12590,12590,0
20240912,162200,4677630210,12590,12590,12590,12590,0
20240912,162100,4677630210,12590,12590,12590,12590,0
20240912,162000,4677630210,12590,12590,12590,12590,0
20240912,161900,4677630210,12590,12590,12590,12590,0
20240912,161800,4677630210,12590,12590,12590,12590,0
20240912,161700,4677630210,12590,12590,12590,12590,0
20240912,161600,4677630210,12590,12590,12590,12590,0
20240912,161500,4677630210,12590,12590,12590,12590,0
20240912,161400,4677630210,12590,12590,12590,12590,32218
20240912,161300,4677630210,12590,12590,12590,12590,0
20240912,161200,4677630210,12590,12590,12590,12590,0
20240912,161100,4677630210,12590,12590,12590,12590,0
20240912,161000,4677630210,12590,12590,12590,12590,0
20240912,160900,4677630210,12590,12590,12590,12590,0
20240912,160800,4677630210,12590,12590,12590,12590,0
20240912,160700,4677630210,12590,12590,12590,12590,0
20240912,160600,4677630210,12590,12590,12590,12590,0
20240912,160500,4677630210,12590,12590,12590,12590,0
20240912,160400,4677630210,12590,12590,12590,12590,0
20240912,160300,4677630210,12590,12590,12590,12590,0
20240912,160200,4677630210,12590,12590,12590,12590,0
20240912,160100,4677630210,12590,12590,12590,12590,0
20240912,160000,4677630210,12590,12590,12590,12590,0
20240912,155900,4677630210,12590,12590,12590,12590,0
20240912,155800,4677630210,12590,12590,12590,12590,0
20240912,155700,4677630210,12590,12590,12590,12590,0
20240912,155600,4677630210,12590,12590,12590,12590,0
20240912,155500,4677630210,12590,12590,12590,12590,0
20240912,155400,4677630210,12590,12590,12590,12590,0
20240912,155300,4677630210,12590,12590,12590,12590,0
20240912,155200,4677630210,12590,12590,12590,12590,0
20240912,155100,4677630210,12590,12590,12590,12590,0
20240912,155000,4677630210,12590,12590,12590,12590,0
20240912,154900,4677630210,12590,12590,12590,12590,0
20240912,154800,4677630210,12590,12590,12590,12590,0
20240912,154700,4677630210,12590,12590,12590,12590,0
20240912,154600,4677630210,12590,12590,12590,12590,0
20240912,154500,4677630210,12590,12590,12590,12590,0
20240912,154400,4677630210,12590,12590,12590,12590,32218
20240912,154300,4677630210,12590,12590,12590,12590,0
20240912,154200,4677630210,12590,12590,12590,12590,0
20240912,154100,4677630210,12590,12590,12590,12590,0
20240912,154000,4677630210,12590,12590,12590,12590,0
20240912,153900,4677630210,12590,12590,12590,12590,0
20240912,153800,4677630210,12590,12590,12590,12590,0
20240912,153700,4677630210,12590,12590,12590,12590,0
20240912,153600,4677630210,12590,12590,12590,12590,0
20240912,153500,4677630210,12590,12590,12590,12590,0
20240912,153400,4677630210,12590,12590,12590,12590,0
20240912,153300,4677630210,12590,12590,12590,12590,0
20240912,153200,4677630210,12590,12590,12590,12590,32218
20240912,153100,4272005590,12740,12740,12740,12740,0
20240912,153000,4272005590,12740,12740,12740,12740,0
20240912,152900,4272005590,12740,12740,12740,12740,0
20240912,152800,4272005590,12740,12740,12740,12740,0
20240912,152700,4272005590,12740,12740,12740,12740,0
20240912,152600,4272005590,12740,12740,12740,12740,0
20240912,152500,4272005590,12740,12740,12740,12740,0
20240912,152400,4272005590,12740,12740,12740,12740,0
20240912,152300,4272005590,12740,12740,12740,12740,0
20240912,152200,4272005590,12740,12740,12740,12740,0
20240912,152100,4272005590,12740,12740,12740,12740,0
20240912,152000,4272005590,12740,12740,12740,12740,0
20240912,151900,4272005590,12740,12690,12740,12650,1999
20240912,151800,4246590360,12680,12730,12750,12680,95
20240912,151700,4245383320,12730,12600,12770,12600,18864
20240912,151600,4005293490,12630,12600,12630,12590,540
20240912,151500,3998489010,12600,12610,12630,12560,4400
20240912,151400,3943046340,12630,12720,12720,12610,4482
20240912,151300,3886380220,12730,12620,12780,12610,10329
20240912,151200,3755211000,12620,12620,12630,12620,720
20240912,151100,3746121880,12640,12610,12640,12610,224
20240912,151000,3743294830,12620,12630,12630,12620,1600
20240912,150900,3723091910,12640,12650,12650,12640,302
20240912,150800,3719274620,12650,12640,12650,12640,371
20240912,150700,3714584850,12640,12650,12650,12640,662
20240912,150600,3706217140,12650,12660,12660,12640,1937
20240912,150500,3681728530,12660,12640,12660,12630,2098
20240912,150400,3655189900,12650,12630,12650,12630,57
20240912,150300,3654469430,12620,12640,12650,12620,669
20240912,150200,3646015780,12640,12620,12640,12620,179
20240912,150100,3643754990,12630,12640,12640,12620,153
20240912,150000,3641823510,12620,12640,12650,12620,323
20240912,145900,3637739650,12630,12620,12650,12610,248
20240912,145800,3634603760,12610,12640,12640,12610,538
20240912,145700,3627810530,12620,12650,12650,12610,578
20240912,145600,3620507850,12650,12640,12660,12640,1175
20240912,145500,3605648940,12640,12640,12650,12610,741
20240912,145400,3596282660,12650,12630,12650,12610,839
20240912,145300,3585679210,12640,12630,12650,12620,792
20240912,145200,3575667610,12610,12630,12640,12610,1496
20240912,145100,3556767070,12620,12610,12630,12600,425
20240912,145000,3551406070,12620,12620,12630,12600,863
20240912,144900,3540518190,12620,12630,12630,12600,880
20240912,144800,3529420130,12610,12630,12630,12610,690
20240912,144700,3520711110,12630,12610,12630,12610,1550
20240912,144600,3501156600,12610,12620,12620,12600,887
20240912,144500,3489971640,12610,12610,12620,12610,588
20240912,144400,3482556350,12610,12620,12620,12600,738
20240912,144300,3473244920,12630,12630,12640,12620,752
20240912,144200,3463747670,12640,12650,12650,12620,569
20240912,144100,3456557770,12640,12630,12650,12610,238
20240912,144000,3453551070,12630,12620,12630,12600,936
20240912,143900,3441745790,12610,12640,12640,12610,801
20240912,143800,3431628170,12640,12650,12650,12620,536
20240912,143700,3424854380,12630,12610,12670,12610,1096
20240912,143600,3411001380,12630,12650,12670,12630,911
20240912,143500,3399488670,12660,12650,12660,12640,454
20240912,143400,3393743360,12640,12640,12660,12620,1008
20240912,143300,3380997060,12650,12650,12650,12640,459
20240912,143200,3375191040,12650,12590,12650,12590,749
20240912,143100,3365734790,12610,12620,12620,12600,659
20240912,143000,3357423540,12620,12620,12650,12610,1389
20240912,142900,3339890710,12630,12660,12680,12610,1543
20240912,142800,3320396550,12650,12640,12660,12640,339
20240912,142700,3316111450,12640,12650,12670,12640,927
20240912,142600,3304376510,12640,12640,12650,12630,861
20240912,142500,3293496630,12640,12650,12650,12640,798
20240912,142400,3283403640,12650,12640,12650,12610,364
20240912,142300,3278805900,12630,12630,12650,12620,581
20240912,142200,3271466430,12630,12640,12650,12610,2383
20240912,142100,3241347300,12640,12630,12640,12610,467
20240912,142000,3235450990,12640,12650,12660,12640,612
20240912,141900,3227712810,12610,12660,12660,12610,262
20240912,141800,3224395940,12580,12650,12680,12500,4586
20240912,141700,3166673930,12660,12660,12670,12650,371
20240912,141600,3161975220,12660,12660,12680,12660,686
20240912,141500,3153283040,12660,12670,12700,12660,573
20240912,141400,3146019130,12700,12720,12720,12670,1204
20240912,141300,3130744660,12710,12690,12710,12690,637
20240912,141200,3122651470,12680,12680,12700,12670,1311
20240912,141100,3106010810,12660,12670,12680,12640,616
20240912,141000,3098215310,12680,12670,12690,12670,866
20240912,140900,3087233010,12670,12670,12680,12650,190
20240912,140800,3084827250,12670,12680,12690,12660,911
20240912,140700,3073289120,12680,12690,12690,12670,733
20240912,140600,3063995730,12690,12690,12700,12680,535
20240912,140500,3057207080,12690,12690,12700,12680,614
20240912,140400,3049414720,12690,12680,12690,12670,365
20240912,140300,3044783900,12680,12680,12680,12670,331
20240912,140200,3040588770,12660,12660,12680,12660,326
20240912,140100,3036458270,12670,12700,12700,12650,362
20240912,140000,3031871430,12700,12620,12700,12610,4542
20240912,135900,2974284200,12650,12640,12660,12620,1109
20240912,135800,2960274250,12630,12660,12660,12630,855
20240912,135700,2949457250,12650,12660,12660,12640,335
20240912,135600,2945218790,12640,12660,12670,12640,718
20240912,135500,2936133230,12660,12660,12690,12660,365
20240912,135400,2931508720,12660,12650,12670,12640,632
20240912,135300,2923515040,12640,12680,12680,12640,1326
20240912,135200,2906742230,12660,12680,12680,12650,560
20240912,135100,2899646960,12690,12680,12690,12670,1524
20240912,135000,2880322660,12690,12670,12700,12670,329
20240912,134900,2876149730,12670,12660,12670,12630,92
20240912,134800,2874986200,12650,12660,12660,12640,787
20240912,134700,2865030710,12650,12650,12660,12650,961
20240912,134600,2852872120,12670,12690,12690,12660,492
20240912,134500,2846639350,12670,12680,12680,12670,422
20240912,134400,2841288930,12670,12660,12680,12650,449
20240912,134300,2835602560,12660,12690,12690,12650,1553
20240912,134200,2815937770,12680,12670,12680,12650,863
20240912,134100,2805007510,12670,12640,12670,12620,1395
20240912,134000,2787359300,12640,12660,12660,12640,709
20240912,133900,2778385110,12660,12660,12670,12640,1048
20240912,133800,2765119350,12650,12690,12690,12640,398
20240912,133700,2760081600,12680,12680,12690,12670,595
20240912,133600,2752536850,12670,12680,12680,12660,964
20240912,133500,2740329520,12670,12680,12700,12670,1476
20240912,133400,2721595680,12680,12670,12690,12670,2436
20240912,133300,2690707940,12660,12630,12680,12620,2304
20240912,133200,2661538960,12620,12650,12660,12620,968
20240912,133100,2649302830,12650,12630,12650,12620,463
20240912,133000,2643452390,12630,12570,12630,12570,3215
20240912,132900,2602982630,12570,12580,12590,12550,2916
20240912,132800,2566323870,12580,12590,12590,12570,1320
20240912,132700,2549714650,12590,12550,12590,12540,1150
20240912,132600,2535261790,12550,12520,12550,12520,138
20240912,132500,2533531550,12520,12500,12520,12480,328
20240912,132400,2529431180,12480,12480,12490,12480,1227
20240912,132300,2514116700,12490,12490,12500,12490,452
20240912,132200,2508468790,12500,12510,12510,12490,366
20240912,132100,2503895880,12500,12520,12530,12500,350
20240912,132000,2499514570,12510,12530,12540,12500,600
20240912,131900,2492005900,12520,12540,12540,12520,245
20240912,131800,2488937940,12520,12540,12540,12510,506
20240912,131700,2482599450,12540,12540,12550,12540,286
20240912,131600,2479012010,12540,12550,12550,12530,230
20240912,131500,2476128010,12550,12550,12550,12530,558
20240912,131400,2469128210,12550,12540,12590,12530,1699
20240912,131300,2447786630,12550,12550,12560,12550,640
20240912,131200,2439752110,12550,12520,12560,12510,3616
20240912,131100,2394389730,12520,12510,12520,12500,1203
20240912,131000,2379338390,12510,12470,12510,12470,412
20240912,130900,2374188610,12400,12400,12400,12400,0
20240912,130800,2374188610,12400,12450,12500,12400,1885
20240912,130700,2350655980,12480,12440,12480,12440,2261
20240912,130600,2322493000,12430,12420,12430,12410,1079
20240912,130500,2309092410,12410,12400,12410,12380,777
20240912,130400,2299470900,12390,12440,12450,12390,1320
20240912,130300,2283103100,12450,12440,12450,12390,1765
20240912,130200,2261208760,12390,12450,12450,12390,1612
20240912,130100,2241212400,12450,12490,12490,12450,1265
20240912,130000,2225435020,12490,12450,12500,12440,3045
20240912,125900,2187488740,12450,12420,12450,12420,328
20240912,125800,2183410200,12420,12420,12440,12420,376
20240912,125700,2178737320,12430,12430,12430,12420,253
20240912,125600,2175592630,12430,12430,12430,12400,183
20240912,125500,2173319950,12410,12430,12430,12400,307
20240912,125400,2169506780,12430,12410,12430,12410,90
20240912,125300,2168388180,12430,12380,12430,12380,126
20240912,125200,2166825360,12380,12390,12390,12380,2581
20240912,125100,2134865710,12390,12420,12420,12390,3458
20240912,125000,2091991030,12410,12410,12410,12410,692
20240912,124900,2083403310,12410,12430,12430,12410,105
20240912,124800,2082098690,12410,12430,12440,12410,2379
20240912,124700,2052542390,12440,12440,12440,12440,153
20240912,124600,2050639070,12440,12440,12440,12430,119
20240912,124500,2049159210,12440,12440,12450,12440,187
20240912,124400,2046832090,12440,12450,12450,12440,37
20240912,124300,2046371700,12450,12440,12450,12440,72
20240912,124200,2045476010,12440,12450,12450,12440,92
20240912,124100,2044331230,12440,12440,12440,12430,138
20240912,124000,2042614750,12440,12450,12450,12440,167
20240912,123900,2040536960,12440,12440,12440,12430,311
20240912,123800,2036669130,12440,12430,12440,12430,159
20240912,123700,2034691270,12440,12440,12440,12440,107
20240912,123600,2033360190,12430,12440,12440,12430,556
20240912,123500,2026443830,12450,12450,12450,12440,329
20240912,123400,2022349580,12440,12440,12450,12440,232
20240912,123300,2019462910,12440,12430,12440,12430,225
20240912,123200,2016664090,12430,12440,12440,12430,78
20240912,123100,2015693870,12440,12440,12440,12440,31
20240912,123000,2015308230,12440,12440,12440,12440,134
20240912,122900,2013641270,12440,12450,12450,12440,121
20240912,122800,2012135720,12430,12440,12440,12430,180
20240912,122700,2009897960,12450,12440,12450,12440,113
20240912,122600,2008492210,12440,12450,12450,12440,259
20240912,122500,2005269950,12440,12450,12450,12440,86
20240912,122400,2004200070,12450,12440,12450,12440,85
20240912,122300,2003141920,12440,12450,12450,12440,316
20240912,122200,1999208620,12440,12430,12440,12420,118
20240912,122100,1997741080,12440,12440,12440,12440,210
20240912,122000,1995128680,12450,12440,12450,12440,126
20240912,121900,1993560080,12450,12460,12460,12450,275
20240912,121800,1990135190,12470,12460,12470,12460,300
20240912,121700,1986395990,12460,12450,12460,12450,233
20240912,121600,1983492910,12460,12460,12460,12460,20
20240912,121500,1983243710,12450,12450,12460,12450,44
20240912,121400,1982695600,12460,12460,12460,12450,573
20240912,121300,1975557500,12450,12430,12450,12430,5010
20240912,121200,1913191580,12440,12440,12440,12440,101
20240912,121100,1911935140,12440,12440,12440,12440,168
20240912,121000,1909845220,12430,12430,12430,12430,28
20240912,120900,1909497180,12440,12430,12440,12430,179
20240912,120800,1907271260,12440,12430,12440,12430,138
20240912,120700,1905554620,12420,12440,12440,12420,61
20240912,120600,1904796300,12420,12420,12450,12410,750
20240912,120500,1895486980,12420,12420,12440,12420,343
20240912,120400,1891225680,12430,12430,12440,12430,165
20240912,120300,1889173440,12430,12440,12440,12430,559
20240912,120200,1882225030,12440,12450,12450,12440,354
20240912,120100,1877819360,12450,12440,12450,12440,42
20240912,120000,1877296560,12440,12450,12450,12440,465
20240912,115900,1871508270,12450,12450,12450,12440,92
20240912,115800,1870363150,12450,12440,12450,12440,128
20240912,115700,1868770500,12450,12440,12450,12440,155
20240912,115600,1866842140,12450,12450,12450,12450,118
20240912,115500,1865373040,12440,12440,12440,12440,382
20240912,115400,1860620960,12450,12440,12450,12440,185
20240912,115300,1858317810,12450,12440,12450,12440,107
20240912,115200,1856985670,12440,12440,12450,12440,609
20240912,115100,1849409170,12450,12440,12450,12440,49
20240912,115000,1848799600,12440,12450,12450,12440,333
20240912,114900,1844653950,12440,12440,12440,12440,0
20240912,114800,1844653950,12440,12450,12450,12440,608
20240912,114700,1837084630,12450,12440,12450,12440,164
20240912,114600,1835042930,12440,12440,12440,12430,251
20240912,114500,1831921190,12440,12430,12440,12430,34
20240912,114400,1831498460,12420,12430,12430,12420,728
20240912,114300,1822449670,12430,12440,12450,12430,1155
20240912,114200,1808083150,12440,12440,12450,12440,164
20240912,114100,1806042650,12440,12440,12440,12430,829
20240912,114000,1795730090,12430,12430,12430,12420,47
20240912,113900,1795146190,12440,12430,12440,12430,96
20240912,113800,1793952040,12430,12430,12440,12430,97
20240912,113700,1792745590,12420,12420,12420,12420,18
20240912,113600,1792522030,12420,12420,12420,12410,604
20240912,113500,1785022140,12430,12430,12440,12430,322
20240912,113400,1781019180,12430,12430,12440,12430,68
20240912,113300,1780173490,12430,12430,12430,12430,38
20240912,113200,1779701150,12430,12420,12440,12420,46
20240912,113100,1779129300,12420,12420,12420,12410,458
20240912,113000,1773442440,12410,12410,12410,12400,393
20240912,112900,1768565320,12410,12420,12420,12410,31
20240912,112800,1768180580,12420,12420,12420,12410,105
20240912,112700,1766876980,12420,12400,12420,12400,285
20240912,112600,1763340830,12410,12400,12410,12400,145
20240912,112500,1761541650,12410,12400,12410,12400,81
20240912,112400,1760536940,12410,12410,12410,12410,8
20240912,112300,1760437660,12400,12430,12430,12400,92
20240912,112200,1759294440,12430,12400,12430,12390,79
20240912,112100,1758312580,12430,12420,12430,12420,75
20240912,112000,1757380430,12390,12400,12440,12390,694
20240912,111900,1748774580,12400,12410,12430,12400,1004
20240912,111800,1736309960,12430,12430,12430,12420,122
20240912,111700,1734794700,12420,12420,12420,12420,81
20240912,111600,1733788680,12420,12400,12420,12400,102
20240912,111500,1732522080,12400,12410,12410,12390,157
20240912,111400,1730575570,12430,12410,12440,12410,134
20240912,111300,1728909960,12430,12430,12430,12430,472
20240912,111200,1723043000,12430,12410,12430,12410,1342
20240912,111100,1706380380,12400,12410,12410,12400,28
20240912,111000,1706033080,12410,12410,12410,12400,28
20240912,110900,1705685700,12410,12410,12410,12410,67
20240912,110800,1704854230,12410,12400,12420,12400,770
20240912,110700,1695293520,12410,12410,12410,12380,1004
20240912,110600,1682858020,12400,12390,12400,12390,145
20240912,110500,1681060700,12390,12380,12390,12380,246
20240912,110400,1678013910,12380,12380,12380,12380,12
20240912,110300,1677865350,12380,12380,12380,12380,28
20240912,110200,1677518710,12390,12390,12390,12390,1
20240912,110100,1677506320,12350,12390,12390,12340,4567
20240912,110000,1621093380,12390,12360,12390,12360,710
20240912,105900,1612313710,12360,12400,12400,12360,6041
20240912,105800,1537567330,12400,12400,12400,12390,94
20240912,105700,1536401980,12400,12400,12400,12400,562
20240912,105600,1529433180,12400,12390,12420,12390,362
20240912,105500,1524941450,12400,12410,12410,12400,724
20240912,105400,1515962670,12400,12410,12410,12400,1544
20240912,105300,1496816880,12410,12410,12410,12410,1
20240912,105200,1496804470,12400,12410,12420,12400,168
20240912,105100,1494719870,12410,12410,12420,12410,170
20240912,105000,1492608580,12410,12410,12420,12410,83
20240912,104900,1491578240,12410,12410,12420,12400,158
20240912,104800,1489617110,12410,12410,12420,12410,32
20240912,104700,1489219860,12410,12420,12420,12410,36
20240912,104600,1488772780,12410,12410,12410,12410,303
20240912,104500,1485012550,12410,12430,12430,12410,110
20240912,104400,1483645620,12420,12420,12430,12420,515
20240912,104300,1477248930,12420,12410,12420,12410,573
20240912,104200,1470134030,12410,12410,12410,12400,85
20240912,104100,1469079780,12370,12390,12390,12370,2287
20240912,104000,1440782090,12400,12390,12400,12380,162
20240912,103900,1438775320,12390,12400,12400,12390,2
20240912,103800,1438750530,12390,12400,12400,12390,20
20240912,103700,1438502630,12400,12390,12400,12380,613
20240912,103600,1430912890,12400,12390,12400,12390,163
20240912,103500,1428891790,12380,12400,12400,12380,1000
20240912,103400,1416508480,12400,12380,12400,12380,1924
20240912,103300,1392667070,12380,12370,12380,12370,398
20240912,103200,1387740310,12370,12360,12370,12360,472
20240912,103100,1381901920,12360,12370,12370,12350,277
20240912,103000,1378479630,12360,12370,12370,12350,340
20240912,102900,1374277780,12370,12380,12380,12370,49
20240912,102800,1373671640,12370,12360,12370,12360,77
20240912,102700,1372719250,12370,12360,12370,12350,1769
20240912,102600,1350868450,12360,12370,12370,12360,491
20240912,102500,1344798610,12370,12370,12380,12370,18
20240912,102400,1344575920,12370,12360,12370,12360,355
20240912,102300,1340187800,12360,12370,12380,12360,1754
20240912,102200,1318497850,12380,12390,12390,12380,389
20240912,102100,1313681910,12390,12400,12400,12380,127
20240912,102000,1312108920,12430,12390,12430,12380,247
20240912,101900,1309048310,12390,12460,12460,12390,3648
20240912,101800,1263804430,12450,12450,12450,12450,509
20240912,101700,1257467380,12450,12450,12450,12450,205
20240912,101600,1254915130,12450,12450,12470,12410,890
20240912,101500,1243834370,12440,12440,12450,12440,328
20240912,101400,1239753720,12450,12450,12450,12440,364
20240912,101300,1235222020,12450,12410,12450,12410,1629
20240912,101200,1214990570,12430,12430,12440,12410,1106
20240912,101100,1201260860,12410,12430,12440,12410,2151
20240912,101000,1174551990,12440,12440,12440,12420,633
20240912,100900,1166680460,12440,12420,12440,12420,1363
20240912,100800,1149737100,12420,12430,12430,12420,111
20240912,100700,1148357650,12430,12430,12430,12420,359
20240912,100600,1143898350,12430,12420,12440,12420,309
20240912,100500,1140059320,12420,12410,12440,12410,112
20240912,100400,1138667120,12430,12440,12440,12420,1259
20240912,100300,1123029090,12440,12450,12450,12420,217
20240912,100200,1120330400,12450,12430,12450,12420,105
20240912,100100,1119023730,12430,12450,12450,12430,317
20240912,100000,1115080980,12450,12450,12450,12430,953
20240912,095900,1103223390,12450,12440,12450,12440,432
20240912,095800,1097846370,12440,12450,12450,12430,429
20240912,095700,1092506710,12450,12430,12450,12430,148
20240912,095600,1090664610,12440,12450,12450,12430,202
20240912,095500,1088151850,12450,12450,12450,12420,334
20240912,095400,1083994200,12450,12440,12450,12420,346
20240912,095300,1079689580,12440,12470,12470,12410,2443
20240912,095200,1049304140,12470,12470,12470,12430,166
20240912,095100,1047235320,12470,12420,12470,12420,1875
20240912,095000,1023909560,12420,12420,12420,12400,1145
20240912,094900,1009692750,12420,12400,12420,12400,1212
20240912,094800,994663730,12400,12400,12400,12390,377
20240912,094700,989992080,12370,12390,12400,12370,1713
20240912,094600,968782840,12390,12420,12420,12390,920
20240912,094500,957381590,12420,12430,12430,12400,153
20240912,094400,955481210,12440,12440,12440,12420,324
20240912,094300,951453400,12440,12440,12440,12390,355
20240912,094200,947037300,12430,12390,12430,12380,2762
20240912,094100,912776440,12400,12400,12400,12370,2616
20240912,094000,880395370,12400,12430,12430,12380,1498
20240912,093900,861837300,12410,12450,12450,12410,237
20240912,093800,858889850,12450,12450,12450,12400,674
20240912,093700,850520240,12450,12440,12450,12440,2297
20240912,093600,821944730,12440,12430,12440,12400,394
20240912,093500,817046380,12400,12370,12400,12370,2944
20240912,093400,780563830,12370,12380,12380,12360,902
20240912,093300,769410780,12380,12400,12400,12370,1964
20240912,093200,745075520,12450,12450,12450,12410,842
20240912,093100,734610560,12450,12410,12450,12400,179
20240912,093000,732385750,12440,12450,12450,12410,533
20240912,092900,725755030,12440,12410,12450,12410,680
20240912,092800,717303580,12410,12410,12410,12400,255
20240912,092700,714139500,12410,12420,12430,12380,230
20240912,092600,711284520,12420,12410,12420,12370,1304
20240912,092500,695117680,12410,12380,12410,12380,5489
20240912,092400,627101150,12380,12350,12380,12350,711
20240912,092300,618302690,12380,12370,12400,12340,1118
20240912,092200,604484250,12400,12370,12400,12370,414
20240912,092100,599362050,12410,12360,12410,12340,1940
20240912,092000,575415370,12360,12400,12400,12340,1009
20240912,091900,562944080,12400,12350,12410,12350,1221
20240912,091800,547821360,12340,12410,12410,12340,640
20240912,091700,539909110,12340,12430,12430,12330,1947
20240912,091600,515853070,12430,12410,12480,12350,3942
20240912,091500,467070610,12380,12410,12420,12380,1060
20240912,091400,453914920,12410,12370,12420,12350,540
20240912,091300,447236600,12420,12500,12510,12350,2899
20240912,091200,411290010,12500,12490,12500,12450,1743
20240912,091100,389514380,12500,12450,12500,12400,1670
20240912,091000,368677020,12460,12400,12460,12380,2102
20240912,090900,342598150,12370,12400,12400,12370,2562
20240912,090800,310867590,12400,12470,12470,12400,863
20240912,090700,300142730,12470,12480,12490,12400,3468
20240912,090600,256976920,12490,12490,12490,12420,213
20240912,090500,254322030,12440,12540,12540,12440,4833
20240912,090400,193953520,12540,12490,12540,12490,1691
20240912,090300,172803230,12490,12440,12500,12440,755
20240912,090200,163398600,12410,12490,12490,12400,2945
20240912,090100,126823700,12490,12500,12540,12430,2383
20240912,090000,97033020,12410,12510,12510,12410,7719