KissMeData/024110/min/candle-20240912.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240912,190700,17410835050,13590,13590,13590,13590,560665
20240912,190600,17410835050,13590,13590,13590,13590,0
20240912,190500,17410835050,13590,13590,13590,13590,0
20240912,190400,17410835050,13590,13590,13590,13590,0
20240912,190300,17410835050,13590,13590,13590,13590,0
20240912,190200,17410835050,13590,13590,13590,13590,0
20240912,190100,17410835050,13590,13590,13590,13590,0
20240912,190000,17410835050,13590,13590,13590,13590,0
20240912,185900,17410835050,13590,13590,13590,13590,0
20240912,185800,17410835050,13590,13590,13590,13590,0
20240912,185700,17410835050,13590,13590,13590,13590,0
20240912,185600,17410835050,13590,13590,13590,13590,0
20240912,185500,17410835050,13590,13590,13590,13590,0
20240912,185400,17410835050,13590,13590,13590,13590,0
20240912,185300,17410835050,13590,13590,13590,13590,0
20240912,185200,17410835050,13590,13590,13590,13590,0
20240912,185100,17410835050,13590,13590,13590,13590,0
20240912,185000,17410835050,13590,13590,13590,13590,0
20240912,184900,17410835050,13590,13590,13590,13590,0
20240912,184800,17410835050,13590,13590,13590,13590,0
20240912,184700,17410835050,13590,13590,13590,13590,0
20240912,184600,17410835050,13590,13590,13590,13590,0
20240912,184500,17410835050,13590,13590,13590,13590,0
20240912,184400,17410835050,13590,13590,13590,13590,0
20240912,184300,17410835050,13590,13590,13590,13590,0
20240912,184200,17410835050,13590,13590,13590,13590,0
20240912,184100,17410835050,13590,13590,13590,13590,0
20240912,184000,17410835050,13590,13590,13590,13590,0
20240912,183900,17410835050,13590,13590,13590,13590,0
20240912,183800,17410835050,13590,13590,13590,13590,0
20240912,183700,17410835050,13590,13590,13590,13590,560665
20240912,183600,17410835050,13590,13590,13590,13590,0
20240912,183500,17410835050,13590,13590,13590,13590,0
20240912,183400,17410835050,13590,13590,13590,13590,0
20240912,183300,17410835050,13590,13590,13590,13590,0
20240912,183200,17410835050,13590,13590,13590,13590,0
20240912,183100,17410835050,13590,13590,13590,13590,0
20240912,183000,17410835050,13590,13590,13590,13590,0
20240912,182900,17410835050,13590,13590,13590,13590,0
20240912,182800,17410835050,13590,13590,13590,13590,0
20240912,182700,17410835050,13590,13590,13590,13590,0
20240912,182600,17410835050,13590,13590,13590,13590,0
20240912,182500,17410835050,13590,13590,13590,13590,0
20240912,182400,17410835050,13590,13590,13590,13590,0
20240912,182300,17410835050,13590,13590,13590,13590,0
20240912,182200,17410835050,13590,13590,13590,13590,0
20240912,182100,17410835050,13590,13590,13590,13590,0
20240912,182000,17410835050,13590,13590,13590,13590,0
20240912,181900,17410835050,13590,13590,13590,13590,0
20240912,181800,17410835050,13590,13590,13590,13590,0
20240912,181700,17410835050,13590,13590,13590,13590,0
20240912,181600,17410835050,13590,13590,13590,13590,0
20240912,181500,17410835050,13590,13590,13590,13590,0
20240912,181400,17410835050,13590,13590,13590,13590,0
20240912,181300,17410835050,13590,13590,13590,13590,0
20240912,181200,17410835050,13590,13590,13590,13590,0
20240912,181100,17410835050,13590,13590,13590,13590,0
20240912,181000,17410835050,13590,13590,13590,13590,0
20240912,180900,17410835050,13590,13590,13590,13590,0
20240912,180800,17410835050,13590,13590,13590,13590,0
20240912,180700,17410835050,13590,13590,13590,13590,560665
20240912,180600,17410835050,13590,13590,13590,13590,0
20240912,180500,17410835050,13590,13590,13590,13590,0
20240912,180400,17410835050,13590,13590,13590,13590,0
20240912,180300,17410835050,13590,13590,13590,13590,0
20240912,180200,17410835050,13590,13590,13590,13590,0
20240912,180100,17410835050,13590,13590,13590,13590,0
20240912,180000,17410835050,13590,13590,13590,13590,0
20240912,175900,17410835050,13590,13590,13590,13590,0
20240912,175800,17410835050,13590,13590,13590,13590,0
20240912,175700,17410835050,13590,13590,13590,13590,0
20240912,175600,17410835050,13590,13590,13590,13590,0
20240912,175500,17410835050,13590,13590,13590,13590,0
20240912,175400,17410835050,13590,13590,13590,13590,0
20240912,175300,17410835050,13590,13590,13590,13590,0
20240912,175200,17410835050,13590,13590,13590,13590,0
20240912,175100,17410835050,13590,13590,13590,13590,0
20240912,175000,17410835050,13590,13590,13590,13590,0
20240912,174900,17410835050,13590,13590,13590,13590,0
20240912,174800,17410835050,13590,13590,13590,13590,0
20240912,174700,17410835050,13590,13590,13590,13590,0
20240912,174600,17410835050,13590,13590,13590,13590,0
20240912,174500,17410835050,13590,13590,13590,13590,0
20240912,174400,17410835050,13590,13590,13590,13590,0
20240912,174300,17410835050,13590,13590,13590,13590,0
20240912,174200,17410835050,13590,13590,13590,13590,0
20240912,174100,17410835050,13590,13590,13590,13590,0
20240912,174000,17410835050,13590,13590,13590,13590,0
20240912,173900,17410835050,13590,13590,13590,13590,0
20240912,173800,17410835050,13590,13590,13590,13590,0
20240912,173700,17410835050,13590,13590,13590,13590,560665
20240912,173600,17410835050,13590,13590,13590,13590,0
20240912,173500,17410835050,13590,13590,13590,13590,0
20240912,173400,17410835050,13590,13590,13590,13590,0
20240912,173300,17410835050,13590,13590,13590,13590,0
20240912,173200,17410835050,13590,13590,13590,13590,0
20240912,173100,17410835050,13590,13590,13590,13590,0
20240912,173000,17410835050,13590,13590,13590,13590,0
20240912,172900,17410835050,13590,13590,13590,13590,0
20240912,172800,17410835050,13590,13590,13590,13590,0
20240912,172700,17410835050,13590,13590,13590,13590,0
20240912,172600,17410835050,13590,13590,13590,13590,0
20240912,172500,17410835050,13590,13590,13590,13590,0
20240912,172400,17410835050,13590,13590,13590,13590,0
20240912,172300,17410835050,13590,13590,13590,13590,0
20240912,172200,17410835050,13590,13590,13590,13590,0
20240912,172100,17410835050,13590,13590,13590,13590,0
20240912,172000,17410835050,13590,13590,13590,13590,0
20240912,171900,17410835050,13590,13590,13590,13590,0
20240912,171800,17410835050,13590,13590,13590,13590,0
20240912,171700,17410835050,13590,13590,13590,13590,0
20240912,171600,17410835050,13590,13590,13590,13590,0
20240912,171500,17410835050,13590,13590,13590,13590,0
20240912,171400,17410835050,13590,13590,13590,13590,0
20240912,171300,17410835050,13590,13590,13590,13590,0
20240912,171200,17410835050,13590,13590,13590,13590,0
20240912,171100,17410835050,13590,13590,13590,13590,0
20240912,171000,17410835050,13590,13590,13590,13590,0
20240912,170900,17410835050,13590,13590,13590,13590,0
20240912,170800,17410835050,13590,13590,13590,13590,0
20240912,170700,17410835050,13590,13590,13590,13590,560665
20240912,170600,17410835050,13590,13590,13590,13590,0
20240912,170500,17410835050,13590,13590,13590,13590,0
20240912,170400,17410835050,13590,13590,13590,13590,0
20240912,170300,17410835050,13590,13590,13590,13590,0
20240912,170200,17410835050,13590,13590,13590,13590,0
20240912,170100,17410835050,13590,13590,13590,13590,0
20240912,170000,17410835050,13590,13590,13590,13590,0
20240912,165900,17410835050,13590,13590,13590,13590,0
20240912,165800,17410835050,13590,13590,13590,13590,0
20240912,165700,17410835050,13590,13590,13590,13590,0
20240912,165600,17410835050,13590,13590,13590,13590,0
20240912,165500,17410835050,13590,13590,13590,13590,0
20240912,165400,17410835050,13590,13590,13590,13590,0
20240912,165300,17410835050,13590,13590,13590,13590,0
20240912,165200,17410835050,13590,13590,13590,13590,0
20240912,165100,17410835050,13590,13590,13590,13590,0
20240912,165000,17410835050,13590,13590,13590,13590,0
20240912,164900,17410835050,13590,13590,13590,13590,0
20240912,164800,17410835050,13590,13590,13590,13590,0
20240912,164700,17410835050,13590,13590,13590,13590,0
20240912,164600,17410835050,13590,13590,13590,13590,0
20240912,164500,17410835050,13590,13590,13590,13590,0
20240912,164400,17410835050,13590,13590,13590,13590,0
20240912,164300,17410835050,13590,13590,13590,13590,0
20240912,164200,17410835050,13590,13590,13590,13590,0
20240912,164100,17410835050,13590,13590,13590,13590,0
20240912,164000,17410835050,13590,13590,13590,13590,0
20240912,163900,17410835050,13590,13590,13590,13590,0
20240912,163800,17410835050,13590,13590,13590,13590,0
20240912,163700,17410835050,13590,13590,13590,13590,560665
20240912,163600,17410835050,13590,13590,13590,13590,0
20240912,163500,17410835050,13590,13590,13590,13590,0
20240912,163400,17410835050,13590,13590,13590,13590,0
20240912,163300,17410835050,13590,13590,13590,13590,0
20240912,163200,17410835050,13590,13590,13590,13590,0
20240912,163100,17410835050,13590,13590,13590,13590,0
20240912,163000,17410835050,13590,13590,13590,13590,0
20240912,162900,17410835050,13590,13590,13590,13590,0
20240912,162800,17410835050,13590,13590,13590,13590,0
20240912,162700,17410835050,13590,13590,13590,13590,0
20240912,162600,17410835050,13590,13590,13590,13590,0
20240912,162500,17410835050,13590,13590,13590,13590,0
20240912,162400,17410835050,13590,13590,13590,13590,0
20240912,162300,17410835050,13590,13590,13590,13590,0
20240912,162200,17410835050,13590,13590,13590,13590,0
20240912,162100,17410835050,13590,13590,13590,13590,0
20240912,162000,17410835050,13590,13590,13590,13590,0
20240912,161900,17410835050,13590,13590,13590,13590,0
20240912,161800,17410835050,13590,13590,13590,13590,0
20240912,161700,17410835050,13590,13590,13590,13590,0
20240912,161600,17410835050,13590,13590,13590,13590,0
20240912,161500,17410835050,13590,13590,13590,13590,0
20240912,161400,17410835050,13590,13590,13590,13590,0
20240912,161300,17410835050,13590,13590,13590,13590,0
20240912,161200,17410835050,13590,13590,13590,13590,0
20240912,161100,17410835050,13590,13590,13590,13590,0
20240912,161000,17410835050,13590,13590,13590,13590,0
20240912,160900,17410835050,13590,13590,13590,13590,0
20240912,160800,17410835050,13590,13590,13590,13590,0
20240912,160700,17410835050,13590,13590,13590,13590,560665
20240912,160600,17410835050,13590,13590,13590,13590,0
20240912,160500,17410835050,13590,13590,13590,13590,0
20240912,160400,17410835050,13590,13590,13590,13590,0
20240912,160300,17410835050,13590,13590,13590,13590,0
20240912,160200,17410835050,13590,13590,13590,13590,0
20240912,160100,17410835050,13590,13590,13590,13590,0
20240912,160000,17410835050,13590,13590,13590,13590,0
20240912,155900,17410835050,13590,13590,13590,13590,0
20240912,155800,17410835050,13590,13590,13590,13590,0
20240912,155700,17410835050,13590,13590,13590,13590,0
20240912,155600,17410835050,13590,13590,13590,13590,0
20240912,155500,17410835050,13590,13590,13590,13590,0
20240912,155400,17410835050,13590,13590,13590,13590,0
20240912,155300,17410835050,13590,13590,13590,13590,0
20240912,155200,17410835050,13590,13590,13590,13590,0
20240912,155100,17410835050,13590,13590,13590,13590,0
20240912,155000,17410835050,13590,13590,13590,13590,0
20240912,154900,17410835050,13590,13590,13590,13590,0
20240912,154800,17410835050,13590,13590,13590,13590,0
20240912,154700,17410835050,13590,13590,13590,13590,0
20240912,154600,17410835050,13590,13590,13590,13590,0
20240912,154500,17410835050,13590,13590,13590,13590,0
20240912,154400,17410835050,13590,13590,13590,13590,0
20240912,154300,17410835050,13590,13590,13590,13590,0
20240912,154200,17410835050,13590,13590,13590,13590,0
20240912,154100,17410835050,13590,13590,13590,13590,0
20240912,154000,17410835050,13590,13590,13590,13590,0
20240912,153900,17410835050,13590,13590,13590,13590,0
20240912,153800,17410835050,13590,13590,13590,13590,0
20240912,153700,17410835050,13590,13590,13590,13590,560665
20240912,153600,17410835050,13590,13590,13590,13590,0
20240912,153500,17410835050,13590,13590,13590,13590,0
20240912,153400,17410835050,13590,13590,13590,13590,0
20240912,153300,17410835050,13590,13590,13590,13590,0
20240912,153200,17410835050,13590,13590,13590,13590,0
20240912,153100,17410835050,13590,13590,13590,13590,0
20240912,153000,17410835050,13590,13590,13590,13590,560665
20240912,152900,9791397700,13610,13610,13610,13610,0
20240912,152800,9791397700,13610,13610,13610,13610,0
20240912,152700,9791397700,13610,13610,13610,13610,0
20240912,152600,9791397700,13610,13610,13610,13610,0
20240912,152500,9791397700,13610,13610,13610,13610,0
20240912,152400,9791397700,13610,13610,13610,13610,0
20240912,152300,9791397700,13610,13610,13610,13610,0
20240912,152200,9791397700,13610,13610,13610,13610,0
20240912,152100,9791397700,13610,13610,13610,13610,0
20240912,152000,9791397700,13610,13610,13610,13610,0
20240912,151900,9791397700,13610,13600,13620,13580,4799
20240912,151800,9726111690,13600,13600,13600,13590,2403
20240912,151700,9693433040,13590,13600,13600,13590,650
20240912,151600,9684594920,13600,13600,13600,13590,2526
20240912,151500,9650261970,13600,13600,13610,13590,2185
20240912,151400,9620546410,13600,13600,13600,13600,3792
20240912,151300,9568975210,13600,13600,13610,13600,420
20240912,151200,9563261250,13610,13600,13610,13600,205
20240912,151100,9560473170,13600,13610,13610,13600,470
20240912,151000,9554078210,13600,13610,13610,13600,399
20240912,150900,9548650580,13610,13600,13610,13600,337
20240912,150800,9544065960,13610,13610,13610,13600,1880
20240912,150700,9518494170,13610,13600,13610,13600,1334
20240912,150600,9500346800,13600,13600,13610,13600,1413
20240912,150500,9481125600,13610,13600,13610,13600,433
20240912,150400,9475235840,13610,13600,13610,13600,3062
20240912,150300,9433588040,13600,13600,13600,13590,3228
20240912,150200,9389688360,13600,13590,13600,13580,2415
20240912,150100,9356866050,13590,13580,13590,13580,881
20240912,150000,9344896110,13580,13590,13590,13580,403
20240912,145900,9339419710,13580,13590,13600,13580,940
20240912,145800,9326642870,13590,13590,13590,13580,241
20240912,145700,9323369620,13590,13580,13590,13580,1559
20240912,145600,9302187470,13590,13590,13590,13580,1331
20240912,145500,9284104040,13590,13590,13600,13580,2279
20240912,145400,9253130770,13590,13590,13600,13580,2499
20240912,145300,9219170270,13590,13590,13590,13580,1171
20240912,145200,9203260930,13590,13590,13590,13580,1102
20240912,145100,9188294920,13590,13580,13590,13580,218
20240912,145000,9185333340,13580,13580,13590,13570,1909
20240912,144900,9159410050,13570,13580,13580,13570,784
20240912,144800,9148763490,13580,13590,13590,13580,4133
20240912,144700,9092632360,13580,13590,13590,13580,479
20240912,144600,9086125860,13590,13580,13590,13580,958
20240912,144500,9073113640,13580,13580,13590,13580,626
20240912,144400,9064607690,13580,13580,13590,13580,1891
20240912,144300,9038927900,13570,13580,13590,13570,339
20240912,144200,9034325260,13580,13590,13590,13570,462
20240912,144100,9028051240,13580,13580,13590,13570,1491
20240912,144000,9007798230,13580,13580,13580,13570,3678
20240912,143900,8957853080,13580,13580,13580,13570,601
20240912,143800,8949695440,13580,13570,13580,13570,842
20240912,143700,8938263810,13570,13580,13580,13570,451
20240912,143600,8932139590,13570,13570,13580,13570,313
20240912,143500,8927890940,13570,13580,13580,13570,904
20240912,143400,8915616920,13590,13580,13590,13570,903
20240912,143300,8903351110,13580,13570,13590,13560,1114
20240912,143200,8888227120,13570,13590,13590,13570,1073
20240912,143100,8873655490,13580,13590,13590,13580,472
20240912,143000,8867242690,13590,13590,13600,13580,2083
20240912,142900,8838928450,13590,13570,13590,13560,9869
20240912,142800,8704912410,13570,13560,13570,13560,342
20240912,142700,8700273960,13560,13570,13570,13560,457
20240912,142600,8694075190,13560,13560,13570,13560,271
20240912,142500,8690400270,13560,13560,13570,13560,1924
20240912,142400,8664310120,13560,13550,13560,13550,913
20240912,142300,8651938240,13550,13540,13550,13540,1515
20240912,142200,8631416740,13540,13550,13550,13540,455
20240912,142100,8625252440,13550,13550,13550,13540,2008
20240912,142000,8598046280,13550,13550,13550,13540,219
20240912,141900,8595079910,13550,13540,13550,13540,3667
20240912,141800,8545406850,13530,13530,13530,13520,27840
20240912,141700,8168732790,13520,13530,13530,13520,941
20240912,141600,8156002340,13520,13520,13530,13520,700
20240912,141500,8146532300,13520,13520,13530,13520,353
20240912,141400,8141756380,13530,13520,13530,13520,557
20240912,141300,8134221130,13520,13510,13520,13510,263
20240912,141200,8130666630,13500,13530,13530,13500,4004
20240912,141100,8076522030,13530,13530,13540,13530,434
20240912,141000,8070649320,13530,13530,13540,13520,1861
20240912,140900,8045465780,13530,13530,13530,13520,637
20240912,140800,8036847200,13530,13520,13530,13520,400
20240912,140700,8031437550,13520,13530,13530,13520,344
20240912,140600,8026786010,13530,13500,13530,13500,1559
20240912,140500,8005709160,13510,13530,13540,13510,850
20240912,140400,7994219440,13520,13530,13530,13510,504
20240912,140300,7987401030,13530,13530,13540,13510,1073
20240912,140200,7972882870,13530,13510,13540,13510,2120
20240912,140100,7944212780,13510,13520,13520,13500,454
20240912,140000,7938075240,13520,13500,13520,13500,2077
20240912,135900,7910007320,13500,13500,13520,13500,444
20240912,135800,7904011140,13510,13500,13510,13500,587
20240912,135700,7896082040,13510,13510,13510,13500,203
20240912,135600,7893340950,13500,13490,13510,13480,4364
20240912,135500,7834459330,13480,13510,13520,13470,4029
20240912,135400,7780105440,13510,13510,13520,13480,2595
20240912,135300,7745085940,13510,13480,13520,13470,11418
20240912,135200,7590962530,13480,13490,13490,13480,6196
20240912,135100,7507435570,13490,13490,13490,13480,2926
20240912,135000,7467969650,13500,13500,13500,13490,594
20240912,134900,7459951900,13490,13500,13500,13490,1015
20240912,134800,7446257020,13490,13500,13500,13490,281
20240912,134700,7442466060,13490,13510,13510,13490,2518
20240912,134600,7408473550,13510,13510,13510,13500,716
20240912,134500,7398802440,13510,13510,13510,13500,743
20240912,134400,7388769420,13510,13500,13510,13500,502
20240912,134300,7381989690,13500,13500,13510,13500,1226
20240912,134200,7365428820,13510,13520,13520,13500,816
20240912,134100,7354402600,13520,13520,13530,13510,780
20240912,134000,7343858640,13510,13510,13510,13500,712
20240912,133900,7334241290,13500,13510,13520,13500,1063
20240912,133800,7319881340,13510,13520,13520,13510,1445
20240912,133700,7300346780,13520,13510,13520,13500,747
20240912,133600,7290253990,13510,13500,13510,13500,1671
20240912,133500,7267683690,13510,13510,13520,13500,2169
20240912,133400,7238378200,13510,13510,13510,13500,1310
20240912,133300,7220683230,13510,13510,13510,13500,1054
20240912,133200,7206446350,13510,13500,13510,13490,348
20240912,133100,7201748680,13490,13500,13500,13490,921
20240912,133000,7189320020,13490,13490,13500,13490,480
20240912,132900,7182842260,13490,13490,13490,13470,3169
20240912,132800,7140098540,13480,13480,13490,13470,1635
20240912,132700,7118058840,13480,13480,13490,13470,964
20240912,132600,7105064660,13490,13470,13490,13470,1145
20240912,132500,7089629400,13470,13490,13490,13470,590
20240912,132400,7081676120,13480,13490,13490,13470,2791
20240912,132300,7044054370,13480,13480,13490,13470,1173
20240912,132200,7028239000,13480,13510,13510,13460,28450
20240912,132100,6644348920,13500,13500,13510,13500,572
20240912,132000,6636624570,13500,13510,13510,13500,819
20240912,131900,6625563250,13510,13510,13510,13500,10252
20240912,131800,6487125110,13510,13530,13540,13510,9459
20240912,131700,6359219030,13530,13530,13540,13530,1300
20240912,131600,6341627650,13520,13530,13530,13510,3864
20240912,131500,6289383880,13530,13540,13550,13530,1760
20240912,131400,6265553880,13540,13540,13550,13540,498
20240912,131300,6258810390,13550,13530,13550,13530,436
20240912,131200,6252905880,13540,13540,13540,13530,235
20240912,131100,6249724570,13530,13540,13540,13520,927
20240912,131000,6237176160,13540,13550,13550,13530,4561
20240912,130900,6175456560,13550,13550,13550,13540,604
20240912,130800,6167273000,13550,13550,13550,13540,3336
20240912,130700,6122072270,13550,13550,13560,13540,2226
20240912,130600,6091912220,13550,13550,13560,13540,2445
20240912,130500,6058782760,13550,13560,13570,13540,1940
20240912,130400,6032485070,13560,13550,13560,13550,719
20240912,130300,6022735490,13550,13560,13560,13550,636
20240912,130200,6014115890,13560,13550,13560,13550,343
20240912,130100,6009465680,13550,13550,13560,13550,261
20240912,130000,6005928750,13560,13560,13570,13550,2035
20240912,125900,5978331740,13550,13550,13560,13550,502
20240912,125800,5971527320,13560,13550,13560,13550,503
20240912,125700,5964710800,13550,13550,13560,13550,617
20240912,125600,5956345750,13560,13560,13570,13550,1264
20240912,125500,5939202630,13570,13570,13570,13560,215
20240912,125400,5936285730,13560,13570,13570,13560,520
20240912,125300,5929232120,13570,13560,13570,13560,235
20240912,125200,5926044980,13560,13560,13560,13550,504
20240912,125100,5919212190,13560,13550,13560,13550,434
20240912,125000,5913327890,13560,13560,13570,13550,717
20240912,124900,5903604510,13550,13550,13560,13550,314
20240912,124800,5899348800,13550,13570,13570,13550,1199
20240912,124700,5883081930,13570,13560,13570,13560,966
20240912,124600,5869974350,13560,13580,13580,13560,1791
20240912,124500,5845667150,13570,13560,13580,13560,2270
20240912,124400,5814863740,13570,13560,13570,13560,182
20240912,124300,5812395700,13560,13560,13570,13550,746
20240912,124200,5802281070,13560,13560,13570,13550,1199
20240912,124100,5786021410,13560,13560,13560,13550,888
20240912,124000,5773982590,13550,13560,13560,13550,879
20240912,123900,5762069790,13550,13560,13560,13540,426
20240912,123800,5756298390,13560,13550,13560,13540,2399
20240912,123700,5723772250,13550,13550,13560,13550,1066
20240912,123600,5709322920,13550,13550,13560,13550,409
20240912,123500,5703778300,13540,13550,13550,13540,635
20240912,123400,5695175250,13550,13550,13560,13550,2629
20240912,123300,5659546090,13540,13540,13550,13540,981
20240912,123200,5646254670,13540,13540,13550,13540,704
20240912,123100,5636718010,13540,13540,13550,13540,2170
20240912,123000,5607336070,13550,13550,13550,13540,633
20240912,122900,5598760960,13550,13540,13550,13540,510
20240912,122800,5591852070,13540,13540,13550,13540,595
20240912,122700,5583792900,13550,13550,13560,13540,863
20240912,122600,5572098290,13560,13550,13560,13550,923
20240912,122500,5559586030,13560,13560,13560,13550,408
20240912,122400,5554054400,13550,13550,13560,13550,890
20240912,122300,5541990680,13550,13560,13570,13550,873
20240912,122200,5530154840,13560,13560,13570,13550,552
20240912,122100,5522670700,13550,13570,13570,13550,896
20240912,122000,5510519970,13550,13560,13570,13550,589
20240912,121900,5502533120,13560,13560,13570,13550,672
20240912,121800,5493418180,13550,13560,13570,13550,476
20240912,121700,5486963790,13560,13570,13570,13560,810
20240912,121600,5475976320,13560,13560,13570,13560,948
20240912,121500,5463117670,13560,13550,13560,13550,669
20240912,121400,5454048270,13560,13560,13570,13560,1388
20240912,121300,5435223810,13570,13560,13570,13560,723
20240912,121200,5425413970,13560,13560,13570,13560,720
20240912,121100,5415646070,13560,13570,13570,13560,787
20240912,121000,5404972840,13570,13560,13570,13550,1940
20240912,120900,5378663140,13560,13560,13570,13550,1048
20240912,120800,5364454850,13560,13560,13560,13560,928
20240912,120700,5351871170,13550,13550,13560,13540,442
20240912,120600,5345882480,13550,13550,13550,13540,499
20240912,120500,5339121620,13550,13540,13560,13540,295
20240912,120400,5335124700,13550,13540,13550,13540,1095
20240912,120300,5320289480,13540,13540,13560,13540,2411
20240912,120200,5287610120,13550,13550,13560,13540,5680
20240912,120100,5210679850,13560,13550,13560,13540,1995
20240912,120000,5183648160,13550,13540,13550,13540,1489
20240912,115900,5163473710,13540,13540,13550,13540,805
20240912,115800,5152573150,13550,13540,13550,13540,582
20240912,115700,5144688850,13540,13550,13550,13540,836
20240912,115600,5133362820,13550,13550,13550,13540,1092
20240912,115500,5118570930,13540,13540,13550,13540,496
20240912,115400,5111852810,13540,13550,13550,13540,522
20240912,115300,5104784130,13540,13540,13550,13540,174
20240912,115200,5102427680,13540,13540,13540,13530,1772
20240912,115100,5078437990,13540,13540,13540,13540,876
20240912,115000,5066576950,13540,13530,13540,13530,656
20240912,114900,5057697460,13530,13540,13540,13530,600
20240912,114800,5049576220,13540,13550,13570,13540,3322
20240912,114700,5004567690,13550,13550,13550,13540,1652
20240912,114600,4982183610,13550,13540,13550,13540,516
20240912,114500,4975194360,13540,13540,13550,13540,629
20240912,114400,4966674850,13540,13550,13550,13540,1477
20240912,114300,4946674770,13550,13550,13550,13540,486
20240912,114200,4940090670,13540,13540,13550,13540,338
20240912,114100,4935513030,13550,13540,13550,13540,1025
20240912,114000,4921627510,13550,13550,13550,13540,146
20240912,113900,4919649540,13550,13550,13550,13540,788
20240912,113800,4908974140,13550,13550,13550,13540,840
20240912,113700,4897595860,13550,13540,13550,13540,1122
20240912,113600,4882403930,13540,13560,13560,13540,763
20240912,113500,4872067620,13550,13530,13550,13530,7501
20240912,113400,4770558130,13530,13540,13540,13520,3711
20240912,113300,4720348530,13540,13540,13550,13530,568
20240912,113200,4712658330,13540,13530,13550,13530,3086
20240912,113100,4670863720,13530,13540,13540,13530,538
20240912,113000,4663581850,13540,13520,13540,13520,1949
20240912,112900,4637213780,13520,13530,13530,13520,432
20240912,112800,4631369940,13520,13530,13530,13520,2918
20240912,112700,4591918280,13520,13520,13530,13520,864
20240912,112600,4580231940,13540,13540,13550,13540,984
20240912,112500,4566904310,13540,13540,13540,13520,2785
20240912,112400,4529218990,13540,13550,13550,13530,425
20240912,112300,4523465880,13550,13550,13560,13540,845
20240912,112200,4512013530,13550,13540,13550,13540,507
20240912,112100,4505144360,13540,13540,13550,13540,581
20240912,112000,4497277220,13540,13530,13550,13530,941
20240912,111900,4484533040,13530,13530,13540,13520,1221
20240912,111800,4468003790,13530,13540,13540,13520,861
20240912,111700,4456347730,13540,13530,13540,13530,1495
20240912,111600,4436109570,13530,13560,13560,13530,2452
20240912,111500,4402882260,13550,13560,13570,13550,211
20240912,111400,4400022120,13560,13550,13560,13550,511
20240912,111300,4393094760,13560,13550,13570,13520,8033
20240912,111200,4284220430,13550,13550,13550,13540,240
20240912,111100,4280968510,13550,13530,13550,13530,659
20240912,111000,4272046820,13540,13540,13540,13520,1278
20240912,110900,4254750900,13530,13530,13540,13530,804
20240912,110800,4243870050,13520,13530,13540,13520,575
20240912,110700,4236087900,13520,13550,13550,13520,4499
20240912,110600,4175175810,13550,13540,13550,13540,976
20240912,110500,4161952790,13540,13550,13550,13540,863
20240912,110400,4150260970,13540,13520,13550,13520,1612
20240912,110300,4128447270,13530,13530,13530,13520,1545
20240912,110200,4107546020,13530,13530,13530,13520,1098
20240912,110100,4092691880,13530,13540,13550,13520,1619
20240912,110000,4070777520,13540,13530,13540,13530,978
20240912,105900,4057538040,13530,13510,13530,13510,3351
20240912,105800,4012224390,13510,13520,13520,13510,644
20240912,105700,4003519080,13520,13520,13520,13510,1223
20240912,105600,3986984740,13510,13520,13520,13510,485
20240912,105500,3980430900,13520,13530,13530,13510,1363
20240912,105400,3962001590,13530,13540,13540,13520,524
20240912,105300,3954915960,13540,13540,13540,13520,1059
20240912,105200,3940578340,13530,13540,13540,13530,534
20240912,105100,3933350880,13540,13530,13540,13520,161
20240912,105000,3931171420,13530,13520,13550,13510,3747
20240912,104900,3880458410,13520,13520,13520,13510,878
20240912,104800,3868590090,13520,13520,13530,13520,350
20240912,104700,3863857540,13520,13530,13540,13520,828
20240912,104600,3852660190,13530,13530,13530,13530,936
20240912,104500,3839996110,13530,13520,13530,13520,504
20240912,104400,3833180800,13520,13510,13520,13510,1550
20240912,104300,3812237130,13510,13510,13510,13500,1838
20240912,104200,3787406890,13520,13520,13520,13510,567
20240912,104100,3779744520,13520,13530,13530,13510,805
20240912,104000,3768861990,13530,13530,13530,13520,488
20240912,103900,3762260820,13520,13520,13520,13510,350
20240912,103800,3757530550,13520,13520,13520,13510,940
20240912,103700,3744826500,13510,13510,13520,13510,1614
20240912,103600,3723020330,13510,13520,13520,13510,264
20240912,103500,3719453140,13520,13510,13520,13510,1625
20240912,103400,3697486280,13520,13500,13520,13500,675
20240912,103300,3688365340,13510,13510,13520,13510,2722
20240912,103200,3651591050,13510,13510,13520,13500,1194
20240912,103100,3635455500,13510,13510,13510,13500,1203
20240912,103000,3619205350,13500,13510,13520,13500,11084
20240912,102900,3469547940,13510,13520,13520,13510,522
20240912,102800,3462491820,13520,13520,13520,13510,826
20240912,102700,3451330640,13520,13520,13520,13520,335
20240912,102600,3446801440,13510,13530,13530,13510,901
20240912,102500,3434617430,13520,13530,13530,13520,1723
20240912,102400,3411319860,13520,13530,13540,13520,1668
20240912,102300,3388751710,13540,13550,13550,13540,508
20240912,102200,3381870800,13540,13550,13550,13540,926
20240912,102100,3369329010,13540,13520,13540,13520,884
20240912,102000,3357366450,13530,13520,13530,13520,522
20240912,101900,3350306850,13530,13520,13530,13520,695
20240912,101800,3340907820,13530,13530,13530,13520,649
20240912,101700,3332128510,13530,13530,13530,13520,1019
20240912,101600,3318346220,13520,13530,13530,13520,530
20240912,101500,3311176620,13530,13530,13530,13520,587
20240912,101400,3303235880,13530,13520,13530,13510,576
20240912,101300,3295449890,13510,13520,13530,13510,479
20240912,101200,3288975000,13520,13510,13520,13500,1921
20240912,101100,3263023370,13510,13510,13510,13500,1293
20240912,101000,3245557240,13510,13520,13520,13500,14080
20240912,100900,3055268410,13520,13520,13520,13510,454
20240912,100800,3049132350,13520,13520,13530,13510,1012
20240912,100700,3035452620,13530,13520,13530,13520,498
20240912,100600,3028718340,13530,13530,13530,13520,617
20240912,100500,3020372750,13520,13520,13520,13510,2612
20240912,100400,2985060280,13520,13520,13520,13510,2087
20240912,100300,2956852150,13520,13510,13520,13510,1530
20240912,100200,2936169930,13520,13530,13530,13510,2524
20240912,100100,2902067980,13530,13520,13530,13520,2443
20240912,100000,2869037950,13520,13520,13520,13510,1134
20240912,095900,2853708570,13510,13520,13520,13510,400
20240912,095800,2848302510,13520,13520,13520,13510,566
20240912,095700,2840651720,13520,13510,13520,13500,1385
20240912,095600,2821940330,13510,13520,13520,13500,1579
20240912,095500,2800605600,13510,13530,13530,13510,5743
20240912,095400,2722950110,13530,13540,13540,13530,1826
20240912,095300,2698228440,13540,13530,13550,13530,1050
20240912,095200,2684011020,13530,13530,13540,13520,1022
20240912,095100,2670180850,13530,13530,13540,13530,950
20240912,095000,2657322790,13530,13540,13540,13530,1948
20240912,094900,2630958230,13540,13540,13540,13530,2086
20240912,094800,2602731000,13540,13530,13540,13530,478
20240912,094700,2596260650,13530,13530,13540,13530,891
20240912,094600,2584204240,13530,13540,13540,13530,901
20240912,094500,2572009900,13560,13580,13580,13550,6072
20240912,094400,2489662040,13580,13570,13580,13570,762
20240912,094300,2479317450,13570,13570,13580,13560,653
20240912,094200,2470456830,13580,13570,13580,13570,497
20240912,094100,2463710980,13570,13580,13580,13570,1254
20240912,094000,2446686360,13580,13580,13590,13570,932
20240912,093900,2434033970,13580,13590,13600,13570,2912
20240912,093800,2394475060,13600,13590,13600,13590,5912
20240912,093700,2314098370,13590,13580,13590,13580,3150
20240912,093600,2271302740,13580,13590,13590,13570,932
20240912,093500,2258647740,13580,13570,13590,13560,4265
20240912,093400,2200753960,13560,13560,13570,13550,3991
20240912,093300,2146646290,13560,13530,13560,13530,4299
20240912,093200,2088418320,13530,13520,13530,13520,945
20240912,093100,2075634770,13530,13530,13530,13520,1050
20240912,093000,2061431340,13530,13530,13530,13510,798
20240912,092900,2050647480,13530,13520,13530,13510,1998
20240912,092800,2023641400,13540,13530,13540,13510,7945
20240912,092700,1916175670,13540,13540,13540,13530,3740
20240912,092600,1865540480,13540,13530,13540,13530,1892
20240912,092500,1839928070,13530,13520,13540,13520,4253
20240912,092400,1782413320,13530,13520,13530,13510,1077
20240912,092300,1767847190,13520,13510,13520,13500,2049
20240912,092200,1740152330,13510,13530,13540,13510,2510
20240912,092100,1706227810,13530,13550,13550,13520,4184
20240912,092000,1649617020,13530,13550,13550,13530,1181
20240912,091900,1633622060,13540,13530,13550,13520,14113
20240912,091800,1442539850,13520,13520,13530,13520,4485
20240912,091700,1381892790,13530,13530,13540,13520,1104
20240912,091600,1366956890,13530,13510,13530,13510,3978
20240912,091500,1313174400,13510,13510,13510,13500,1267
20240912,091400,1296063820,13500,13490,13540,13490,5433
20240912,091300,1222558280,13500,13490,13500,13490,6233
20240912,091200,1138428620,13490,13480,13500,13480,2752
20240912,091100,1101315430,13480,13480,13480,13470,1498
20240912,091000,1081123130,13470,13470,13500,13460,8478
20240912,090900,966814940,13470,13470,13470,13450,3127
20240912,090800,924724110,13460,13460,13500,13460,6789
20240912,090700,833178650,13460,13460,13470,13440,7624
20240912,090600,730590430,13450,13450,13460,13450,6889
20240912,090500,637932270,13450,13450,13460,13440,3126
20240912,090400,595893850,13450,13440,13460,13440,1710
20240912,090300,572888940,13450,13430,13470,13420,1658
20240912,090200,550611100,13440,13440,13470,13430,2767
20240912,090100,513425110,13450,13420,13470,13420,17227
20240912,090000,281891100,13430,13460,13460,13410,20958