KissMeData/394280/min/candle-20240905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,212100,2849837700,12750,12750,12750,12750,2559
20240905,212000,2849837700,12750,12750,12750,12750,0
20240905,211900,2849837700,12750,12750,12750,12750,0
20240905,211800,2849837700,12750,12750,12750,12750,0
20240905,211700,2849837700,12750,12750,12750,12750,0
20240905,211600,2849837700,12750,12750,12750,12750,0
20240905,211500,2849837700,12750,12750,12750,12750,0
20240905,211400,2849837700,12750,12750,12750,12750,0
20240905,211300,2849837700,12750,12750,12750,12750,0
20240905,211200,2849837700,12750,12750,12750,12750,0
20240905,211100,2849837700,12750,12750,12750,12750,0
20240905,211000,2849837700,12750,12750,12750,12750,0
20240905,210900,2849837700,12750,12750,12750,12750,0
20240905,210800,2849837700,12750,12750,12750,12750,0
20240905,210700,2849837700,12750,12750,12750,12750,0
20240905,210600,2849837700,12750,12750,12750,12750,0
20240905,210500,2849837700,12750,12750,12750,12750,0
20240905,210400,2849837700,12750,12750,12750,12750,0
20240905,210300,2849837700,12750,12750,12750,12750,0
20240905,210200,2849837700,12750,12750,12750,12750,0
20240905,210100,2849837700,12750,12750,12750,12750,0
20240905,210000,2849837700,12750,12750,12750,12750,0
20240905,205900,2849837700,12750,12750,12750,12750,0
20240905,205800,2849837700,12750,12750,12750,12750,0
20240905,205700,2849837700,12750,12750,12750,12750,0
20240905,205600,2849837700,12750,12750,12750,12750,0
20240905,205500,2849837700,12750,12750,12750,12750,0
20240905,205400,2849837700,12750,12750,12750,12750,0
20240905,205300,2849837700,12750,12750,12750,12750,0
20240905,205200,2849837700,12750,12750,12750,12750,0
20240905,205100,2849837700,12750,12750,12750,12750,2559
20240905,205000,2849837700,12750,12750,12750,12750,0
20240905,204900,2849837700,12750,12750,12750,12750,0
20240905,204800,2849837700,12750,12750,12750,12750,0
20240905,204700,2849837700,12750,12750,12750,12750,0
20240905,204600,2849837700,12750,12750,12750,12750,0
20240905,204500,2849837700,12750,12750,12750,12750,0
20240905,204400,2849837700,12750,12750,12750,12750,0
20240905,204300,2849837700,12750,12750,12750,12750,0
20240905,204200,2849837700,12750,12750,12750,12750,0
20240905,204100,2849837700,12750,12750,12750,12750,0
20240905,204000,2849837700,12750,12750,12750,12750,0
20240905,203900,2849837700,12750,12750,12750,12750,0
20240905,203800,2849837700,12750,12750,12750,12750,0
20240905,203700,2849837700,12750,12750,12750,12750,0
20240905,203600,2849837700,12750,12750,12750,12750,0
20240905,203500,2849837700,12750,12750,12750,12750,0
20240905,203400,2849837700,12750,12750,12750,12750,0
20240905,203300,2849837700,12750,12750,12750,12750,0
20240905,203200,2849837700,12750,12750,12750,12750,0
20240905,203100,2849837700,12750,12750,12750,12750,0
20240905,203000,2849837700,12750,12750,12750,12750,0
20240905,202900,2849837700,12750,12750,12750,12750,0
20240905,202800,2849837700,12750,12750,12750,12750,0
20240905,202700,2849837700,12750,12750,12750,12750,0
20240905,202600,2849837700,12750,12750,12750,12750,0
20240905,202500,2849837700,12750,12750,12750,12750,0
20240905,202400,2849837700,12750,12750,12750,12750,0
20240905,202300,2849837700,12750,12750,12750,12750,0
20240905,202200,2849837700,12750,12750,12750,12750,0
20240905,202100,2849837700,12750,12750,12750,12750,2559
20240905,202000,2849837700,12750,12750,12750,12750,0
20240905,201900,2849837700,12750,12750,12750,12750,0
20240905,201800,2849837700,12750,12750,12750,12750,0
20240905,201700,2849837700,12750,12750,12750,12750,0
20240905,201600,2849837700,12750,12750,12750,12750,0
20240905,201500,2849837700,12750,12750,12750,12750,0
20240905,201400,2849837700,12750,12750,12750,12750,0
20240905,201300,2849837700,12750,12750,12750,12750,0
20240905,201200,2849837700,12750,12750,12750,12750,0
20240905,201100,2849837700,12750,12750,12750,12750,0
20240905,201000,2849837700,12750,12750,12750,12750,0
20240905,200900,2849837700,12750,12750,12750,12750,0
20240905,200800,2849837700,12750,12750,12750,12750,0
20240905,200700,2849837700,12750,12750,12750,12750,0
20240905,200600,2849837700,12750,12750,12750,12750,0
20240905,200500,2849837700,12750,12750,12750,12750,0
20240905,200400,2849837700,12750,12750,12750,12750,0
20240905,200300,2849837700,12750,12750,12750,12750,0
20240905,200200,2849837700,12750,12750,12750,12750,0
20240905,200100,2849837700,12750,12750,12750,12750,0
20240905,200000,2849837700,12750,12750,12750,12750,0
20240905,195900,2849837700,12750,12750,12750,12750,0
20240905,195800,2849837700,12750,12750,12750,12750,0
20240905,195700,2849837700,12750,12750,12750,12750,0
20240905,195600,2849837700,12750,12750,12750,12750,0
20240905,195500,2849837700,12750,12750,12750,12750,0
20240905,195400,2849837700,12750,12750,12750,12750,0
20240905,195300,2849837700,12750,12750,12750,12750,0
20240905,195200,2849837700,12750,12750,12750,12750,0
20240905,195100,2849837700,12750,12750,12750,12750,2559
20240905,195000,2849837700,12750,12750,12750,12750,0
20240905,194900,2849837700,12750,12750,12750,12750,0
20240905,194800,2849837700,12750,12750,12750,12750,0
20240905,194700,2849837700,12750,12750,12750,12750,0
20240905,194600,2849837700,12750,12750,12750,12750,0
20240905,194500,2849837700,12750,12750,12750,12750,0
20240905,194400,2849837700,12750,12750,12750,12750,0
20240905,194300,2849837700,12750,12750,12750,12750,0
20240905,194200,2849837700,12750,12750,12750,12750,0
20240905,194100,2849837700,12750,12750,12750,12750,0
20240905,194000,2849837700,12750,12750,12750,12750,0
20240905,193900,2849837700,12750,12750,12750,12750,0
20240905,193800,2849837700,12750,12750,12750,12750,0
20240905,193700,2849837700,12750,12750,12750,12750,0
20240905,193600,2849837700,12750,12750,12750,12750,0
20240905,193500,2849837700,12750,12750,12750,12750,0
20240905,193400,2849837700,12750,12750,12750,12750,0
20240905,193300,2849837700,12750,12750,12750,12750,0
20240905,193200,2849837700,12750,12750,12750,12750,0
20240905,193100,2849837700,12750,12750,12750,12750,0
20240905,193000,2849837700,12750,12750,12750,12750,0
20240905,192900,2849837700,12750,12750,12750,12750,0
20240905,192800,2849837700,12750,12750,12750,12750,0
20240905,192700,2849837700,12750,12750,12750,12750,0
20240905,192600,2849837700,12750,12750,12750,12750,0
20240905,192500,2849837700,12750,12750,12750,12750,0
20240905,192400,2849837700,12750,12750,12750,12750,0
20240905,192300,2849837700,12750,12750,12750,12750,0
20240905,192200,2849837700,12750,12750,12750,12750,0
20240905,192100,2849837700,12750,12750,12750,12750,2559
20240905,192000,2849837700,12750,12750,12750,12750,0
20240905,191900,2849837700,12750,12750,12750,12750,0
20240905,191800,2849837700,12750,12750,12750,12750,0
20240905,191700,2849837700,12750,12750,12750,12750,0
20240905,191600,2849837700,12750,12750,12750,12750,0
20240905,191500,2849837700,12750,12750,12750,12750,0
20240905,191400,2849837700,12750,12750,12750,12750,0
20240905,191300,2849837700,12750,12750,12750,12750,0
20240905,191200,2849837700,12750,12750,12750,12750,0
20240905,191100,2849837700,12750,12750,12750,12750,0
20240905,191000,2849837700,12750,12750,12750,12750,0
20240905,190900,2849837700,12750,12750,12750,12750,0
20240905,190800,2849837700,12750,12750,12750,12750,0
20240905,190700,2849837700,12750,12750,12750,12750,0
20240905,190600,2849837700,12750,12750,12750,12750,0
20240905,190500,2849837700,12750,12750,12750,12750,0
20240905,190400,2849837700,12750,12750,12750,12750,0
20240905,190300,2849837700,12750,12750,12750,12750,0
20240905,190200,2849837700,12750,12750,12750,12750,0
20240905,190100,2849837700,12750,12750,12750,12750,0
20240905,190000,2849837700,12750,12750,12750,12750,0
20240905,185900,2849837700,12750,12750,12750,12750,0
20240905,185800,2849837700,12750,12750,12750,12750,0
20240905,185700,2849837700,12750,12750,12750,12750,0
20240905,185600,2849837700,12750,12750,12750,12750,0
20240905,185500,2849837700,12750,12750,12750,12750,0
20240905,185400,2849837700,12750,12750,12750,12750,0
20240905,185300,2849837700,12750,12750,12750,12750,0
20240905,185200,2849837700,12750,12750,12750,12750,0
20240905,185100,2849837700,12750,12750,12750,12750,2559
20240905,185000,2849837700,12750,12750,12750,12750,0
20240905,184900,2849837700,12750,12750,12750,12750,0
20240905,184800,2849837700,12750,12750,12750,12750,0
20240905,184700,2849837700,12750,12750,12750,12750,0
20240905,184600,2849837700,12750,12750,12750,12750,0
20240905,184500,2849837700,12750,12750,12750,12750,0
20240905,184400,2849837700,12750,12750,12750,12750,0
20240905,184300,2849837700,12750,12750,12750,12750,0
20240905,184200,2849837700,12750,12750,12750,12750,0
20240905,184100,2849837700,12750,12750,12750,12750,0
20240905,184000,2849837700,12750,12750,12750,12750,0
20240905,183900,2849837700,12750,12750,12750,12750,0
20240905,183800,2849837700,12750,12750,12750,12750,0
20240905,183700,2849837700,12750,12750,12750,12750,0
20240905,183600,2849837700,12750,12750,12750,12750,0
20240905,183500,2849837700,12750,12750,12750,12750,0
20240905,183400,2849837700,12750,12750,12750,12750,0
20240905,183300,2849837700,12750,12750,12750,12750,0
20240905,183200,2849837700,12750,12750,12750,12750,0
20240905,183100,2849837700,12750,12750,12750,12750,0
20240905,183000,2849837700,12750,12750,12750,12750,0
20240905,182900,2849837700,12750,12750,12750,12750,0
20240905,182800,2849837700,12750,12750,12750,12750,0
20240905,182700,2849837700,12750,12750,12750,12750,0
20240905,182600,2849837700,12750,12750,12750,12750,0
20240905,182500,2849837700,12750,12750,12750,12750,0
20240905,182400,2849837700,12750,12750,12750,12750,0
20240905,182300,2849837700,12750,12750,12750,12750,0
20240905,182200,2849837700,12750,12750,12750,12750,0
20240905,182100,2849837700,12750,12750,12750,12750,2559
20240905,182000,2849837700,12750,12750,12750,12750,0
20240905,181900,2849837700,12750,12750,12750,12750,0
20240905,181800,2849837700,12750,12750,12750,12750,0
20240905,181700,2849837700,12750,12750,12750,12750,0
20240905,181600,2849837700,12750,12750,12750,12750,0
20240905,181500,2849837700,12750,12750,12750,12750,0
20240905,181400,2849837700,12750,12750,12750,12750,0
20240905,181300,2849837700,12750,12750,12750,12750,0
20240905,181200,2849837700,12750,12750,12750,12750,0
20240905,181100,2849837700,12750,12750,12750,12750,0
20240905,181000,2849837700,12750,12750,12750,12750,0
20240905,180900,2849837700,12750,12750,12750,12750,0
20240905,180800,2849837700,12750,12750,12750,12750,0
20240905,180700,2849837700,12750,12750,12750,12750,0
20240905,180600,2849837700,12750,12750,12750,12750,0
20240905,180500,2849837700,12750,12750,12750,12750,0
20240905,180400,2849837700,12750,12750,12750,12750,0
20240905,180300,2849837700,12750,12750,12750,12750,0
20240905,180200,2849837700,12750,12750,12750,12750,0
20240905,180100,2849837700,12750,12750,12750,12750,0
20240905,180000,2849837700,12750,12750,12750,12750,0
20240905,175900,2849837700,12750,12750,12750,12750,0
20240905,175800,2849837700,12750,12750,12750,12750,0
20240905,175700,2849837700,12750,12750,12750,12750,0
20240905,175600,2849837700,12750,12750,12750,12750,0
20240905,175500,2849837700,12750,12750,12750,12750,0
20240905,175400,2849837700,12750,12750,12750,12750,0
20240905,175300,2849837700,12750,12750,12750,12750,0
20240905,175200,2849837700,12750,12750,12750,12750,0
20240905,175100,2849837700,12750,12750,12750,12750,2559
20240905,175000,2849837700,12750,12750,12750,12750,0
20240905,174900,2849837700,12750,12750,12750,12750,0
20240905,174800,2849837700,12750,12750,12750,12750,0
20240905,174700,2849837700,12750,12750,12750,12750,0
20240905,174600,2849837700,12750,12750,12750,12750,0
20240905,174500,2849837700,12750,12750,12750,12750,0
20240905,174400,2849837700,12750,12750,12750,12750,0
20240905,174300,2849837700,12750,12750,12750,12750,0
20240905,174200,2849837700,12750,12750,12750,12750,0
20240905,174100,2849837700,12750,12750,12750,12750,0
20240905,174000,2849837700,12750,12750,12750,12750,0
20240905,173900,2849837700,12750,12750,12750,12750,0
20240905,173800,2849837700,12750,12750,12750,12750,0
20240905,173700,2849837700,12750,12750,12750,12750,0
20240905,173600,2849837700,12750,12750,12750,12750,0
20240905,173500,2849837700,12750,12750,12750,12750,0
20240905,173400,2849837700,12750,12750,12750,12750,0
20240905,173300,2849837700,12750,12750,12750,12750,0
20240905,173200,2849837700,12750,12750,12750,12750,0
20240905,173100,2849837700,12750,12750,12750,12750,0
20240905,173000,2849837700,12750,12750,12750,12750,0
20240905,172900,2849837700,12750,12750,12750,12750,0
20240905,172800,2849837700,12750,12750,12750,12750,0
20240905,172700,2849837700,12750,12750,12750,12750,0
20240905,172600,2849837700,12750,12750,12750,12750,0
20240905,172500,2849837700,12750,12750,12750,12750,0
20240905,172400,2849837700,12750,12750,12750,12750,0
20240905,172300,2849837700,12750,12750,12750,12750,0
20240905,172200,2849837700,12750,12750,12750,12750,0
20240905,172100,2849837700,12750,12750,12750,12750,2559
20240905,172000,2849837700,12750,12750,12750,12750,0
20240905,171900,2849837700,12750,12750,12750,12750,0
20240905,171800,2849837700,12750,12750,12750,12750,0
20240905,171700,2849837700,12750,12750,12750,12750,0
20240905,171600,2849837700,12750,12750,12750,12750,0
20240905,171500,2849837700,12750,12750,12750,12750,0
20240905,171400,2849837700,12750,12750,12750,12750,0
20240905,171300,2849837700,12750,12750,12750,12750,0
20240905,171200,2849837700,12750,12750,12750,12750,0
20240905,171100,2849837700,12750,12750,12750,12750,0
20240905,171000,2849837700,12750,12750,12750,12750,0
20240905,170900,2849837700,12750,12750,12750,12750,0
20240905,170800,2849837700,12750,12750,12750,12750,0
20240905,170700,2849837700,12750,12750,12750,12750,0
20240905,170600,2849837700,12750,12750,12750,12750,0
20240905,170500,2849837700,12750,12750,12750,12750,0
20240905,170400,2849837700,12750,12750,12750,12750,0
20240905,170300,2849837700,12750,12750,12750,12750,0
20240905,170200,2849837700,12750,12750,12750,12750,0
20240905,170100,2849837700,12750,12750,12750,12750,0
20240905,170000,2849837700,12750,12750,12750,12750,0
20240905,165900,2849837700,12750,12750,12750,12750,0
20240905,165800,2849837700,12750,12750,12750,12750,0
20240905,165700,2849837700,12750,12750,12750,12750,0
20240905,165600,2849837700,12750,12750,12750,12750,0
20240905,165500,2849837700,12750,12750,12750,12750,0
20240905,165400,2849837700,12750,12750,12750,12750,0
20240905,165300,2849837700,12750,12750,12750,12750,0
20240905,165200,2849837700,12750,12750,12750,12750,0
20240905,165100,2849837700,12750,12750,12750,12750,2559
20240905,165000,2849837700,12750,12750,12750,12750,0
20240905,164900,2849837700,12750,12750,12750,12750,0
20240905,164800,2849837700,12750,12750,12750,12750,0
20240905,164700,2849837700,12750,12750,12750,12750,0
20240905,164600,2849837700,12750,12750,12750,12750,0
20240905,164500,2849837700,12750,12750,12750,12750,0
20240905,164400,2849837700,12750,12750,12750,12750,0
20240905,164300,2849837700,12750,12750,12750,12750,0
20240905,164200,2849837700,12750,12750,12750,12750,0
20240905,164100,2849837700,12750,12750,12750,12750,0
20240905,164000,2849837700,12750,12750,12750,12750,0
20240905,163900,2849837700,12750,12750,12750,12750,0
20240905,163800,2849837700,12750,12750,12750,12750,0
20240905,163700,2849837700,12750,12750,12750,12750,0
20240905,163600,2849837700,12750,12750,12750,12750,0
20240905,163500,2849837700,12750,12750,12750,12750,0
20240905,163400,2849837700,12750,12750,12750,12750,0
20240905,163300,2849837700,12750,12750,12750,12750,0
20240905,163200,2849837700,12750,12750,12750,12750,0
20240905,163100,2849837700,12750,12750,12750,12750,0
20240905,163000,2849837700,12750,12750,12750,12750,0
20240905,162900,2849837700,12750,12750,12750,12750,0
20240905,162800,2849837700,12750,12750,12750,12750,0
20240905,162700,2849837700,12750,12750,12750,12750,0
20240905,162600,2849837700,12750,12750,12750,12750,0
20240905,162500,2849837700,12750,12750,12750,12750,0
20240905,162400,2849837700,12750,12750,12750,12750,0
20240905,162300,2849837700,12750,12750,12750,12750,0
20240905,162200,2849837700,12750,12750,12750,12750,0
20240905,162100,2849837700,12750,12750,12750,12750,2559
20240905,162000,2849837700,12750,12750,12750,12750,0
20240905,161900,2849837700,12750,12750,12750,12750,0
20240905,161800,2849837700,12750,12750,12750,12750,0
20240905,161700,2849837700,12750,12750,12750,12750,0
20240905,161600,2849837700,12750,12750,12750,12750,0
20240905,161500,2849837700,12750,12750,12750,12750,0
20240905,161400,2849837700,12750,12750,12750,12750,0
20240905,161300,2849837700,12750,12750,12750,12750,0
20240905,161200,2849837700,12750,12750,12750,12750,0
20240905,161100,2849837700,12750,12750,12750,12750,0
20240905,161000,2849837700,12750,12750,12750,12750,0
20240905,160900,2849837700,12750,12750,12750,12750,0
20240905,160800,2849837700,12750,12750,12750,12750,0
20240905,160700,2849837700,12750,12750,12750,12750,0
20240905,160600,2849837700,12750,12750,12750,12750,0
20240905,160500,2849837700,12750,12750,12750,12750,0
20240905,160400,2849837700,12750,12750,12750,12750,0
20240905,160300,2849837700,12750,12750,12750,12750,0
20240905,160200,2849837700,12750,12750,12750,12750,0
20240905,160100,2849837700,12750,12750,12750,12750,0
20240905,160000,2849837700,12750,12750,12750,12750,0
20240905,155900,2849837700,12750,12750,12750,12750,0
20240905,155800,2849837700,12750,12750,12750,12750,0
20240905,155700,2849837700,12750,12750,12750,12750,0
20240905,155600,2849837700,12750,12750,12750,12750,0
20240905,155500,2849837700,12750,12750,12750,12750,0
20240905,155400,2849837700,12750,12750,12750,12750,0
20240905,155300,2849837700,12750,12750,12750,12750,0
20240905,155200,2849837700,12750,12750,12750,12750,0
20240905,155100,2849837700,12750,12750,12750,12750,2559
20240905,155000,2849837700,12750,12750,12750,12750,0
20240905,154900,2849837700,12750,12750,12750,12750,0
20240905,154800,2849837700,12750,12750,12750,12750,0
20240905,154700,2849837700,12750,12750,12750,12750,0
20240905,154600,2849837700,12750,12750,12750,12750,0
20240905,154500,2849837700,12750,12750,12750,12750,0
20240905,154400,2849837700,12750,12750,12750,12750,0
20240905,154300,2849837700,12750,12750,12750,12750,0
20240905,154200,2849837700,12750,12750,12750,12750,0
20240905,154100,2849837700,12750,12750,12750,12750,0
20240905,154000,2849837700,12750,12750,12750,12750,0
20240905,153900,2849837700,12750,12750,12750,12750,0
20240905,153800,2849837700,12750,12750,12750,12750,0
20240905,153700,2849837700,12750,12750,12750,12750,0
20240905,153600,2849837700,12750,12750,12750,12750,0
20240905,153500,2849837700,12750,12750,12750,12750,0
20240905,153400,2849837700,12750,12750,12750,12750,0
20240905,153300,2849837700,12750,12750,12750,12750,0
20240905,153200,2849837700,12750,12750,12750,12750,0
20240905,153100,2849837700,12750,12750,12750,12750,0
20240905,153000,2849837700,12750,12750,12750,12750,2559
20240905,152900,2817210450,12730,12730,12730,12730,0
20240905,152800,2817210450,12730,12730,12730,12730,0
20240905,152700,2817210450,12730,12730,12730,12730,0
20240905,152600,2817210450,12730,12730,12730,12730,0
20240905,152500,2817210450,12730,12730,12730,12730,0
20240905,152400,2817210450,12730,12730,12730,12730,0
20240905,152300,2817210450,12730,12730,12730,12730,0
20240905,152200,2817210450,12730,12730,12730,12730,0
20240905,152100,2817210450,12730,12730,12730,12730,0
20240905,152000,2817210450,12730,12730,12730,12730,0
20240905,151900,2817210450,12730,12740,12740,12700,547
20240905,151800,2810247440,12740,12720,12740,12720,354
20240905,151700,2805739260,12700,12730,12740,12700,1097
20240905,151600,2791773570,12730,12730,12740,12720,476
20240905,151500,2785712890,12730,12700,12730,12700,141
20240905,151400,2783920040,12700,12710,12710,12690,97
20240905,151300,2782687670,12700,12710,12710,12690,235
20240905,151200,2779703290,12710,12710,12710,12690,781
20240905,151100,2769781690,12720,12730,12730,12720,173
20240905,151000,2767579940,12720,12720,12730,12720,266
20240905,150900,2764196380,12730,12730,12730,12720,48
20240905,150800,2763585790,12730,12720,12730,12720,173
20240905,150700,2761385110,12730,12730,12730,12720,959
20240905,150600,2749185540,12730,12720,12730,12700,868
20240905,150500,2738146680,12710,12710,12710,12700,128
20240905,150400,2736519810,12720,12720,12730,12720,103
20240905,150300,2735208640,12730,12710,12740,12680,259
20240905,150200,2731912720,12710,12670,12710,12670,487
20240905,150100,2725734810,12670,12670,12670,12670,132
20240905,150000,2724062370,12670,12670,12680,12660,529
20240905,145900,2717359700,12660,12660,12670,12650,478
20240905,145800,2711308580,12650,12710,12710,12650,1789
20240905,145700,2688661410,12670,12690,12690,12670,175
20240905,145600,2686441960,12730,12690,12730,12690,73
20240905,145500,2685515550,12740,12740,12750,12730,1002
20240905,145400,2672746510,12740,12690,12740,12690,1086
20240905,145300,2658950050,12690,12670,12690,12670,400
20240905,145200,2653878360,12660,12660,12660,12630,342
20240905,145100,2649552260,12650,12640,12650,12640,163
20240905,145000,2647491830,12660,12650,12660,12620,302
20240905,144900,2643674940,12620,12640,12660,12620,258
20240905,144800,2640414870,12650,12650,12700,12650,231
20240905,144700,2637488700,12650,12660,12700,12640,420
20240905,144600,2632169100,12690,12700,12700,12670,1969
20240905,144500,2607197810,12700,12730,12730,12700,124
20240905,144400,2605620000,12730,12700,12740,12680,266
20240905,144300,2602238400,12700,12710,12720,12700,319
20240905,144200,2598185620,12730,12660,12740,12660,238
20240905,144100,2595163960,12710,12700,12710,12700,378
20240905,144000,2590361810,12700,12720,12720,12690,925
20240905,143900,2578610150,12730,12740,12740,12720,199
20240905,143800,2576076900,12740,12730,12740,12730,186
20240905,143700,2573707280,12740,12720,12740,12720,721
20240905,143600,2564528260,12720,12700,12720,12700,937
20240905,143500,2552622010,12700,12690,12700,12690,339
20240905,143400,2548317900,12690,12640,12700,12640,3293
20240905,143300,2506610780,12650,12620,12650,12620,594
20240905,143200,2499106140,12620,12610,12620,12600,341
20240905,143100,2494803700,12620,12600,12620,12600,335
20240905,143000,2490577610,12590,12600,12600,12590,200
20240905,142900,2488057620,12590,12590,12600,12590,439
20240905,142800,2482530450,12580,12580,12600,12580,128
20240905,142700,2480920000,12580,12580,12620,12580,271
20240905,142600,2477504980,12600,12550,12600,12550,314
20240905,142500,2473563850,12580,12580,12590,12580,13
20240905,142400,2473400300,12550,12560,12560,12550,880
20240905,142300,2462354720,12550,12570,12570,12550,191
20240905,142200,2459955880,12560,12590,12590,12560,268
20240905,142100,2456585090,12590,12600,12600,12580,333
20240905,142000,2452392040,12600,12610,12610,12590,258
20240905,141900,2449140710,12620,12630,12630,12620,163
20240905,141800,2447083640,12620,12610,12620,12600,231
20240905,141700,2444171450,12600,12620,12620,12600,510
20240905,141600,2437736890,12620,12600,12630,12600,842
20240905,141500,2427118190,12590,12580,12600,12580,564
20240905,141400,2420019800,12580,12560,12580,12550,562
20240905,141300,2412954380,12550,12560,12570,12550,278
20240905,141200,2409463660,12570,12550,12570,12550,657
20240905,141100,2401212230,12540,12560,12560,12530,388
20240905,141000,2396343710,12560,12550,12560,12550,137
20240905,140900,2394623470,12550,12560,12570,12550,8
20240905,140800,2394522960,12570,12550,12570,12530,2168
20240905,140700,2367310180,12550,12540,12550,12540,384
20240905,140600,2362494370,12530,12530,12530,12530,23
20240905,140500,2362206180,12530,12550,12550,12530,369
20240905,140400,2357579350,12550,12540,12550,12530,344
20240905,140300,2353265590,12540,12540,12540,12520,1015
20240905,140200,2340544040,12540,12530,12540,12530,58
20240905,140100,2339817230,12530,12540,12540,12530,30
20240905,140000,2339441060,12530,12540,12540,12520,7
20240905,135900,2339353390,12530,12540,12540,12520,20
20240905,135800,2339102740,12530,12530,12540,12530,189
20240905,135700,2336734470,12540,12530,12540,12530,51
20240905,135600,2336094960,12540,12530,12540,12530,32
20240905,135500,2335693920,12530,12530,12540,12530,45
20240905,135400,2335130060,12530,12540,12540,12530,53
20240905,135300,2334465880,12540,12550,12550,12530,25
20240905,135200,2334152350,12540,12540,12540,12540,5
20240905,135100,2334089650,12550,12550,12570,12550,254
20240905,135000,2330900130,12570,12540,12570,12520,768
20240905,134900,2321260490,12520,12540,12540,12520,103
20240905,134800,2319968940,12540,12540,12550,12520,237
20240905,134700,2316999140,12550,12530,12580,12530,906
20240905,134600,2305629290,12530,12510,12530,12510,71
20240905,134500,2304740210,12530,12520,12530,12520,142
20240905,134400,2302962300,12550,12550,12550,12550,6
20240905,134300,2302887000,12550,12530,12550,12510,1133
20240905,134200,2288673420,12530,12540,12540,12530,5
20240905,134100,2288610730,12550,12540,12550,12540,94
20240905,134000,2287431890,12540,12550,12550,12540,50
20240905,133900,2286804410,12550,12510,12550,12510,542
20240905,133800,2280022560,12550,12550,12550,12510,825
20240905,133700,2269681070,12540,12590,12590,12540,166
20240905,133600,2267594870,12580,12580,12580,12580,71
20240905,133500,2266701690,12590,12580,12590,12580,22
20240905,133400,2266424920,12580,12570,12580,12570,97
20240905,133300,2265205020,12580,12570,12580,12560,53
20240905,133200,2264538660,12570,12550,12570,12540,145
20240905,133100,2262719630,12570,12580,12580,12570,246
20240905,133000,2259624960,12590,12580,12590,12580,8
20240905,132900,2259524260,12580,12550,12580,12550,88
20240905,132800,2258418550,12540,12550,12560,12540,124
20240905,132700,2256863530,12550,12540,12550,12540,57
20240905,132600,2256148620,12550,12590,12590,12550,341
20240905,132500,2251855920,12600,12610,12610,12600,56
20240905,132400,2251150230,12610,12610,12610,12600,59
20240905,132300,2250406250,12610,12600,12610,12600,6
20240905,132200,2250330600,12600,12610,12610,12600,66
20240905,132100,2249498370,12620,12620,12620,12610,34
20240905,132000,2249069510,12610,12610,12620,12610,142
20240905,131900,2247278360,12610,12610,12610,12610,13
20240905,131800,2247114430,12620,12620,12620,12620,165
20240905,131700,2245032130,12620,12620,12630,12610,159
20240905,131600,2243025230,12620,12600,12620,12600,271
20240905,131500,2239610120,12590,12590,12590,12580,369
20240905,131400,2234964420,12580,12540,12580,12540,258
20240905,131300,2231719670,12530,12520,12530,12520,155
20240905,131200,2229777560,12570,12540,12570,12540,572
20240905,131100,2222602690,12540,12550,12550,12540,87
20240905,131000,2221511350,12550,12550,12560,12550,109
20240905,130900,2220143390,12520,12580,12580,12520,1016
20240905,130800,2207399080,12580,12580,12580,12580,150
20240905,130700,2205512080,12580,12600,12600,12580,54
20240905,130600,2204832220,12600,12620,12630,12580,443
20240905,130500,2199243580,12620,12600,12620,12600,517
20240905,130400,2192724490,12600,12560,12620,12560,309
20240905,130300,2188830330,12560,12500,12560,12500,1417
20240905,130200,2171113420,12500,12500,12510,12500,1313
20240905,130100,2154700820,12500,12520,12520,12490,520
20240905,130000,2148201590,12510,12490,12510,12490,1190
20240905,125900,2133331050,12490,12500,12500,12490,1153
20240905,125800,2118926200,12510,12540,12540,12500,1746
20240905,125700,2097071740,12540,12530,12540,12530,21
20240905,125600,2096808500,12530,12520,12540,12520,740
20240905,125500,2087530300,12530,12530,12530,12520,273
20240905,125400,2084109620,12530,12520,12530,12520,230
20240905,125300,2081227730,12520,12530,12530,12520,209
20240905,125200,2078610550,12520,12530,12530,12520,15
20240905,125100,2078422740,12520,12520,12520,12520,10
20240905,125000,2078297540,12540,12560,12560,12540,756
20240905,124900,2068803470,12560,12560,12560,12560,494
20240905,124800,2062598830,12570,12570,12630,12570,155
20240905,124700,2060645850,12560,12570,12570,12560,2
20240905,124600,2060620720,12560,12560,12570,12560,180
20240905,124500,2058358220,12560,12570,12570,12560,15
20240905,124400,2058169700,12570,12550,12570,12550,677
20240905,124300,2049664360,12540,12520,12540,12520,150
20240905,124200,2047784470,12520,12520,12520,12520,1
20240905,124100,2047771950,12540,12500,12540,12500,406
20240905,124000,2042688520,12500,12520,12520,12500,710
20240905,123900,2033807450,12510,12510,12510,12510,66
20240905,123800,2032981790,12520,12520,12520,12500,2789
20240905,123700,1998109330,12510,12510,12510,12510,1
20240905,123600,1998096820,12500,12530,12550,12500,1490
20240905,123500,1979468030,12500,12530,12550,12500,2217
20240905,123400,1951745370,12560,12560,12560,12560,1
20240905,123300,1951732810,12550,12520,12560,12520,110
20240905,123200,1950352140,12520,12520,12520,12520,1
20240905,123100,1950339620,12510,12510,12520,12510,147
20240905,123000,1948500480,12510,12520,12520,12510,161
20240905,122900,1946485970,12520,12520,12530,12500,1034
20240905,122800,1933556810,12520,12560,12570,12510,512
20240905,122700,1927150310,12570,12530,12570,12510,203
20240905,122600,1924610040,12500,12560,12560,12500,1989
20240905,122500,1899728810,12570,12550,12570,12550,13
20240905,122400,1899565630,12550,12550,12550,12550,10
20240905,122300,1899440130,12550,12580,12580,12550,262
20240905,122200,1896150800,12570,12580,12580,12570,51
20240905,122100,1895509660,12580,12580,12580,12570,1152
20240905,122000,1881028050,12590,12590,12600,12590,318
20240905,121900,1877024420,12590,12590,12600,12590,49
20240905,121800,1876407500,12590,12590,12590,12590,3
20240905,121700,1876369730,12600,12600,12600,12600,64
20240905,121600,1875563330,12610,12610,12610,12610,0
20240905,121500,1875563330,12610,12600,12610,12600,2
20240905,121400,1875538120,12600,12600,12600,12600,305
20240905,121300,1871695120,12600,12610,12610,12600,154
20240905,121200,1869753490,12600,12600,12600,12600,0
20240905,121100,1869753490,12600,12630,12640,12600,230
20240905,121000,1866854240,12600,12650,12650,12600,151
20240905,120900,1864947840,12640,12640,12650,12640,4
20240905,120800,1864897270,12640,12630,12640,12630,200
20240905,120700,1862369280,12640,12640,12640,12640,140
20240905,120600,1860599680,12640,12640,12640,12640,2
20240905,120500,1860574400,12650,12660,12660,12640,210
20240905,120400,1857917710,12650,12660,12660,12650,122
20240905,120300,1856373590,12660,12670,12670,12660,118
20240905,120200,1854878710,12670,12660,12670,12660,3
20240905,120100,1854840720,12650,12660,12660,12650,71
20240905,120000,1853941870,12660,12670,12670,12660,40
20240905,115900,1853435090,12680,12660,12680,12660,129
20240905,115800,1851801200,12680,12680,12680,12680,51
20240905,115700,1851154520,12680,12650,12680,12650,886
20240905,115600,1839924500,12660,12650,12660,12650,245
20240905,115500,1836823630,12650,12640,12650,12640,121
20240905,115400,1835292990,12650,12630,12650,12600,532
20240905,115300,1828573930,12630,12630,12630,12630,52
20240905,115200,1827917170,12620,12600,12620,12600,275
20240905,115100,1824449130,12600,12600,12600,12600,24
20240905,115000,1824146730,12600,12600,12600,12590,40
20240905,114900,1823642740,12600,12600,12600,12590,10
20240905,114800,1823516760,12600,12590,12600,12590,29
20240905,114700,1823151390,12600,12600,12600,12600,51
20240905,114600,1822508790,12590,12600,12620,12590,524
20240905,114500,1815906250,12590,12600,12600,12590,52
20240905,114400,1815251080,12600,12590,12600,12590,126
20240905,114300,1813663730,12590,12600,12600,12590,134
20240905,114200,1811976660,12600,12600,12600,12600,311
20240905,114100,1808058060,12600,12590,12600,12590,339
20240905,114000,1803787210,12600,12610,12610,12570,499
20240905,113900,1797510200,12600,12620,12620,12600,35
20240905,113800,1797068850,12600,12620,12640,12580,286
20240905,113700,1793460800,12620,12620,12620,12600,124
20240905,113600,1791897940,12620,12620,12620,12620,78
20240905,113500,1790913580,12640,12580,12640,12580,346
20240905,113400,1786547190,12640,12630,12640,12630,6
20240905,113300,1786471370,12640,12630,12640,12630,70
20240905,113200,1785586670,12560,12610,12640,12560,622
20240905,113100,1777764830,12550,12590,12600,12540,1458
20240905,113000,1759469270,12590,12580,12600,12540,2034
20240905,112900,1733936310,12570,12590,12590,12540,85
20240905,112800,1732868190,12590,12540,12590,12540,147
20240905,112700,1731023070,12540,12540,12540,12520,819
20240905,112600,1720762700,12530,12530,12530,12530,629
20240905,112500,1712881330,12530,12540,12570,12530,170
20240905,112400,1710749770,12530,12580,12580,12530,128
20240905,112300,1709143590,12580,12590,12590,12580,50
20240905,112200,1708514210,12590,12560,12590,12560,399
20240905,112100,1703494850,12540,12520,12550,12510,1658
20240905,112000,1682716600,12520,12520,12520,12510,293
20240905,111900,1679048260,12520,12510,12520,12510,30
20240905,111800,1678672780,12500,12520,12520,12500,721
20240905,111700,1669655890,12520,12540,12540,12520,177
20240905,111600,1667437780,12540,12540,12550,12520,399
20240905,111500,1662437710,12540,12550,12560,12540,347
20240905,111400,1658082840,12560,12560,12570,12550,146
20240905,111300,1656249760,12550,12550,12560,12550,23
20240905,111200,1655961100,12500,12590,12590,12500,623
20240905,111100,1648161230,12500,12610,12610,12500,2546
20240905,111000,1616203200,12610,12620,12630,12610,588
20240905,110900,1608786830,12620,12620,12620,12620,151
20240905,110800,1606881210,12650,12610,12660,12610,184
20240905,110700,1604560520,12610,12640,12690,12610,412
20240905,110600,1599359090,12640,12640,12650,12610,518
20240905,110500,1592824610,12640,12690,12690,12630,823
20240905,110400,1582405000,12690,12680,12700,12680,38
20240905,110300,1581923090,12700,12690,12700,12680,259
20240905,110200,1578638890,12700,12700,12700,12690,62
20240905,110100,1577851810,12690,12700,12700,12690,189
20240905,110000,1575452310,12690,12700,12700,12690,975
20240905,105900,1563076030,12710,12720,12720,12710,466
20240905,105800,1557152350,12730,12730,12730,12720,191
20240905,105700,1554722220,12730,12730,12740,12730,189
20240905,105600,1552316120,12720,12720,12720,12710,980
20240905,105500,1539851000,12720,12750,12750,12720,1092
20240905,105400,1525944290,12760,12750,12760,12740,218
20240905,105300,1523165240,12750,12740,12760,12740,14
20240905,105200,1522986820,12740,12780,12780,12740,1720
20240905,105100,1501058940,12750,12760,12780,12750,682
20240905,105000,1492358140,12750,12760,12760,12750,256
20240905,104900,1489094000,12760,12760,12760,12750,445
20240905,104800,1483418480,12760,12790,12800,12760,996
20240905,104700,1470704510,12800,12790,12840,12790,161
20240905,104600,1468643520,12840,12870,12870,12790,429
20240905,104500,1463151380,12830,12830,12880,12830,12
20240905,104400,1462997350,12830,12820,12830,12810,322
20240905,104300,1458872120,12950,12800,12950,12800,451
20240905,104200,1453064430,12810,12810,12810,12810,84
20240905,104100,1451988390,12800,12800,12800,12800,3
20240905,104000,1451949990,12800,12800,12800,12800,0
20240905,103900,1451949990,12800,12810,12810,12800,535
20240905,103800,1445097590,12820,12820,12830,12820,166
20240905,103700,1442968700,12820,12810,12820,12810,232
20240905,103600,1439996770,12810,12750,12810,12750,41
20240905,103500,1439472490,12740,12810,12810,12740,5318
20240905,103400,1371560740,12810,12810,12810,12810,137
20240905,103300,1369805770,12800,12800,12800,12800,100
20240905,103200,1368525770,12780,12780,12780,12780,0
20240905,103100,1368525770,12780,12790,12790,12780,20
20240905,103000,1368270160,12780,12790,12790,12780,349
20240905,102900,1363809440,12790,12780,12790,12780,45
20240905,102800,1363234290,12780,12790,12790,12780,112
20240905,102700,1361801920,12790,12790,12790,12780,61
20240905,102600,1361022230,12790,12800,12800,12790,117
20240905,102500,1359524930,12800,12800,12800,12800,10
20240905,102400,1359396930,12760,12770,12770,12760,906
20240905,102300,1347831270,12770,12760,12770,12760,571
20240905,102200,1340542600,12760,12770,12770,12750,1011
20240905,102100,1327646870,12790,12770,12790,12770,110
20240905,102000,1326241970,12760,12760,12800,12760,467
20240905,101900,1320264450,12760,12800,12800,12760,14
20240905,101800,1320085460,12800,12790,12800,12760,261
20240905,101700,1316754010,12760,12760,12760,12760,203
20240905,101600,1314163730,12760,12820,12830,12760,1226
20240905,101500,1298502450,12820,12820,12820,12810,273
20240905,101400,1295003370,12830,12830,12830,12830,257
20240905,101300,1291706060,12830,12840,12840,12830,215
20240905,101200,1288946460,12840,12850,12850,12840,76
20240905,101100,1287970210,12840,12850,12850,12840,339
20240905,101000,1283614560,12840,12850,12850,12840,16
20240905,100900,1283409060,12830,12830,12830,12830,348
20240905,100800,1278944220,12840,12850,12860,12840,1664
20240905,100700,1257566800,12860,12890,12890,12860,692
20240905,100600,1248662600,12890,12890,12890,12890,114
20240905,100500,1247193140,12900,12900,12900,12900,51
20240905,100400,1246535240,12900,12900,12900,12900,20
20240905,100300,1246277240,12900,12880,12900,12880,230
20240905,100200,1243312290,12890,12890,12890,12890,83
20240905,100100,1242242420,12850,12850,12850,12850,10
20240905,100000,1242113920,12850,12870,12990,12850,3298
20240905,095900,1199653050,13000,12770,13030,12770,1030
20240905,095800,1186313790,12750,12780,12800,12750,8082
20240905,095700,1083244740,12780,12800,12800,12770,1239
20240905,095600,1067409890,12790,12800,12800,12790,2837
20240905,095500,1031108610,12790,12890,12890,12790,3113
20240905,095400,991221810,12850,12990,13010,12850,2428
20240905,095300,959776950,13010,13010,13010,12990,1425
20240905,095200,941247580,13000,12970,13030,12970,712
20240905,095100,931987590,13030,13010,13050,12970,4914
20240905,095000,868060080,13050,13010,13050,13010,1743
20240905,094900,845334340,13040,13020,13040,12980,653
20240905,094800,836833340,12980,13010,13020,12970,619
20240905,094700,828790610,12970,13010,13010,12970,730
20240905,094600,819304440,12980,13030,13040,12970,1853
20240905,094500,795201280,13010,13030,13060,12990,3093
20240905,094400,754973060,13060,13020,13060,13000,5193
20240905,094300,687310670,13060,13070,13070,13020,3269
20240905,094200,644672460,13030,13070,13070,13030,2250
20240905,094100,615310650,13070,13060,13070,13010,2972
20240905,094000,576532580,13060,13030,13070,13010,2241
20240905,093900,547311010,13060,13010,13060,13010,1674
20240905,093800,525468050,13040,13060,13060,12990,995
20240905,093700,512514080,13000,13080,13080,12980,3284
20240905,093600,469735830,13050,13130,13130,13040,8101
20240905,093500,363752350,13090,13070,13130,13030,3146
20240905,093400,322581840,13070,13020,13090,13010,2064
20240905,093300,295640610,13080,12900,13090,12900,6352
20240905,093200,213357030,12900,12890,12910,12890,7001
20240905,093100,123044650,12900,12900,12900,12900,25
20240905,093000,122722150,12900,12850,12900,12850,20
20240905,092900,122464650,12850,12850,12850,12850,5
20240905,092800,122400400,12830,12900,12900,12830,195
20240905,092700,119890000,12930,12920,12930,12880,118
20240905,092600,118369690,12930,12890,12930,12890,635
20240905,092500,110165260,12910,12890,12910,12880,355
20240905,092400,105589400,12840,12850,12850,12840,76
20240905,092300,104613550,12840,12840,12840,12840,50
20240905,092200,103971550,12890,12890,12890,12890,143
20240905,092100,102128280,12900,12830,12900,12830,43
20240905,092000,101576310,12830,12900,12900,12830,550
20240905,091900,94501160,12900,12900,12910,12900,270
20240905,091800,91017560,12910,12910,12910,12900,407
20240905,091700,85765190,12920,12920,12920,12920,109
20240905,091600,84356910,12920,12830,12920,12830,676
20240905,091500,75645660,12840,12840,12840,12840,410
20240905,091400,70381260,12870,12870,12870,12870,41
20240905,091300,69853590,12870,12850,12870,12850,267
20240905,091200,66417860,12860,12860,12860,12860,110
20240905,091100,65003260,12850,12850,12860,12850,306
20240905,091000,61070160,12850,12850,12860,12830,170
20240905,090900,58885960,12860,12880,12880,12770,317
20240905,090800,54832690,12780,12830,12830,12780,574
20240905,090700,47469170,12830,12850,12850,12790,266
20240905,090600,44057230,12850,12900,12920,12850,488
20240905,090500,37775820,12900,12850,12920,12850,544
20240905,090400,30752070,12880,12890,12900,12880,252
20240905,090300,27503530,12880,12890,12890,12880,57
20240905,090200,26769320,12860,12890,12890,12860,890
20240905,090100,15308790,12890,12910,12930,12890,563
20240905,090000,8039930,12900,12820,12900,12820,567