KissMeData/170030/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,202400,60459011490,6100,6100,6100,6100,161694
20240909,202300,60459011490,6100,6100,6100,6100,0
20240909,202200,60459011490,6100,6100,6100,6100,0
20240909,202100,60459011490,6100,6100,6100,6100,0
20240909,202000,60459011490,6100,6100,6100,6100,0
20240909,201900,60459011490,6100,6100,6100,6100,0
20240909,201800,60459011490,6100,6100,6100,6100,0
20240909,201700,60459011490,6100,6100,6100,6100,0
20240909,201600,60459011490,6100,6100,6100,6100,0
20240909,201500,60459011490,6100,6100,6100,6100,0
20240909,201400,60459011490,6100,6100,6100,6100,0
20240909,201300,60459011490,6100,6100,6100,6100,0
20240909,201200,60459011490,6100,6100,6100,6100,0
20240909,201100,60459011490,6100,6100,6100,6100,0
20240909,201000,60459011490,6100,6100,6100,6100,0
20240909,200900,60459011490,6100,6100,6100,6100,0
20240909,200800,60459011490,6100,6100,6100,6100,0
20240909,200700,60459011490,6100,6100,6100,6100,0
20240909,200600,60459011490,6100,6100,6100,6100,0
20240909,200500,60459011490,6100,6100,6100,6100,0
20240909,200400,60459011490,6100,6100,6100,6100,0
20240909,200300,60459011490,6100,6100,6100,6100,0
20240909,200200,60459011490,6100,6100,6100,6100,0
20240909,200100,60459011490,6100,6100,6100,6100,0
20240909,200000,60459011490,6100,6100,6100,6100,0
20240909,195900,60459011490,6100,6100,6100,6100,0
20240909,195800,60459011490,6100,6100,6100,6100,0
20240909,195700,60459011490,6100,6100,6100,6100,0
20240909,195600,60459011490,6100,6100,6100,6100,0
20240909,195500,60459011490,6100,6100,6100,6100,0
20240909,195400,60459011490,6100,6100,6100,6100,161694
20240909,195300,60459011490,6100,6100,6100,6100,0
20240909,195200,60459011490,6100,6100,6100,6100,0
20240909,195100,60459011490,6100,6100,6100,6100,0
20240909,195000,60459011490,6100,6100,6100,6100,0
20240909,194900,60459011490,6100,6100,6100,6100,0
20240909,194800,60459011490,6100,6100,6100,6100,0
20240909,194700,60459011490,6100,6100,6100,6100,0
20240909,194600,60459011490,6100,6100,6100,6100,0
20240909,194500,60459011490,6100,6100,6100,6100,0
20240909,194400,60459011490,6100,6100,6100,6100,0
20240909,194300,60459011490,6100,6100,6100,6100,0
20240909,194200,60459011490,6100,6100,6100,6100,0
20240909,194100,60459011490,6100,6100,6100,6100,0
20240909,194000,60459011490,6100,6100,6100,6100,0
20240909,193900,60459011490,6100,6100,6100,6100,0
20240909,193800,60459011490,6100,6100,6100,6100,0
20240909,193700,60459011490,6100,6100,6100,6100,0
20240909,193600,60459011490,6100,6100,6100,6100,0
20240909,193500,60459011490,6100,6100,6100,6100,0
20240909,193400,60459011490,6100,6100,6100,6100,0
20240909,193300,60459011490,6100,6100,6100,6100,0
20240909,193200,60459011490,6100,6100,6100,6100,0
20240909,193100,60459011490,6100,6100,6100,6100,0
20240909,193000,60459011490,6100,6100,6100,6100,0
20240909,192900,60459011490,6100,6100,6100,6100,0
20240909,192800,60459011490,6100,6100,6100,6100,0
20240909,192700,60459011490,6100,6100,6100,6100,0
20240909,192600,60459011490,6100,6100,6100,6100,0
20240909,192500,60459011490,6100,6100,6100,6100,0
20240909,192400,60459011490,6100,6100,6100,6100,161694
20240909,192300,60459011490,6100,6100,6100,6100,0
20240909,192200,60459011490,6100,6100,6100,6100,0
20240909,192100,60459011490,6100,6100,6100,6100,0
20240909,192000,60459011490,6100,6100,6100,6100,0
20240909,191900,60459011490,6100,6100,6100,6100,0
20240909,191800,60459011490,6100,6100,6100,6100,0
20240909,191700,60459011490,6100,6100,6100,6100,0
20240909,191600,60459011490,6100,6100,6100,6100,0
20240909,191500,60459011490,6100,6100,6100,6100,0
20240909,191400,60459011490,6100,6100,6100,6100,0
20240909,191300,60459011490,6100,6100,6100,6100,0
20240909,191200,60459011490,6100,6100,6100,6100,0
20240909,191100,60459011490,6100,6100,6100,6100,0
20240909,191000,60459011490,6100,6100,6100,6100,0
20240909,190900,60459011490,6100,6100,6100,6100,0
20240909,190800,60459011490,6100,6100,6100,6100,0
20240909,190700,60459011490,6100,6100,6100,6100,0
20240909,190600,60459011490,6100,6100,6100,6100,0
20240909,190500,60459011490,6100,6100,6100,6100,0
20240909,190400,60459011490,6100,6100,6100,6100,0
20240909,190300,60459011490,6100,6100,6100,6100,0
20240909,190200,60459011490,6100,6100,6100,6100,0
20240909,190100,60459011490,6100,6100,6100,6100,0
20240909,190000,60459011490,6100,6100,6100,6100,0
20240909,185900,60459011490,6100,6100,6100,6100,0
20240909,185800,60459011490,6100,6100,6100,6100,0
20240909,185700,60459011490,6100,6100,6100,6100,0
20240909,185600,60459011490,6100,6100,6100,6100,0
20240909,185500,60459011490,6100,6100,6100,6100,0
20240909,185400,60459011490,6100,6100,6100,6100,161694
20240909,185300,60459011490,6100,6100,6100,6100,0
20240909,185200,60459011490,6100,6100,6100,6100,0
20240909,185100,60459011490,6100,6100,6100,6100,0
20240909,185000,60459011490,6100,6100,6100,6100,0
20240909,184900,60459011490,6100,6100,6100,6100,0
20240909,184800,60459011490,6100,6100,6100,6100,0
20240909,184700,60459011490,6100,6100,6100,6100,0
20240909,184600,60459011490,6100,6100,6100,6100,0
20240909,184500,60459011490,6100,6100,6100,6100,0
20240909,184400,60459011490,6100,6100,6100,6100,0
20240909,184300,60459011490,6100,6100,6100,6100,0
20240909,184200,60459011490,6100,6100,6100,6100,0
20240909,184100,60459011490,6100,6100,6100,6100,0
20240909,184000,60459011490,6100,6100,6100,6100,0
20240909,183900,60459011490,6100,6100,6100,6100,0
20240909,183800,60459011490,6100,6100,6100,6100,0
20240909,183700,60459011490,6100,6100,6100,6100,0
20240909,183600,60459011490,6100,6100,6100,6100,0
20240909,183500,60459011490,6100,6100,6100,6100,0
20240909,183400,60459011490,6100,6100,6100,6100,0
20240909,183300,60459011490,6100,6100,6100,6100,0
20240909,183200,60459011490,6100,6100,6100,6100,0
20240909,183100,60459011490,6100,6100,6100,6100,0
20240909,183000,60459011490,6100,6100,6100,6100,0
20240909,182900,60459011490,6100,6100,6100,6100,0
20240909,182800,60459011490,6100,6100,6100,6100,0
20240909,182700,60459011490,6100,6100,6100,6100,0
20240909,182600,60459011490,6100,6100,6100,6100,0
20240909,182500,60459011490,6100,6100,6100,6100,0
20240909,182400,60459011490,6100,6100,6100,6100,161694
20240909,182300,60459011490,6100,6100,6100,6100,0
20240909,182200,60459011490,6100,6100,6100,6100,0
20240909,182100,60459011490,6100,6100,6100,6100,0
20240909,182000,60459011490,6100,6100,6100,6100,0
20240909,181900,60459011490,6100,6100,6100,6100,0
20240909,181800,60459011490,6100,6100,6100,6100,0
20240909,181700,60459011490,6100,6100,6100,6100,0
20240909,181600,60459011490,6100,6100,6100,6100,0
20240909,181500,60459011490,6100,6100,6100,6100,0
20240909,181400,60459011490,6100,6100,6100,6100,0
20240909,181300,60459011490,6100,6100,6100,6100,0
20240909,181200,60459011490,6100,6100,6100,6100,0
20240909,181100,60459011490,6100,6100,6100,6100,0
20240909,181000,60459011490,6100,6100,6100,6100,0
20240909,180900,60459011490,6100,6100,6100,6100,0
20240909,180800,60459011490,6100,6100,6100,6100,0
20240909,180700,60459011490,6100,6100,6100,6100,0
20240909,180600,60459011490,6100,6100,6100,6100,0
20240909,180500,60459011490,6100,6100,6100,6100,0
20240909,180400,60459011490,6100,6100,6100,6100,0
20240909,180300,60459011490,6100,6100,6100,6100,0
20240909,180200,60459011490,6100,6100,6100,6100,0
20240909,180100,60459011490,6100,6100,6100,6100,0
20240909,180000,60459011490,6100,6100,6100,6100,0
20240909,175900,60459011490,6100,6100,6100,6100,0
20240909,175800,60459011490,6100,6100,6100,6100,0
20240909,175700,60459011490,6100,6100,6100,6100,0
20240909,175600,60459011490,6100,6100,6100,6100,0
20240909,175500,60459011490,6100,6100,6100,6100,0
20240909,175400,60459011490,6100,6100,6100,6100,161694
20240909,175300,60459011490,6100,6100,6100,6100,0
20240909,175200,60459011490,6100,6100,6100,6100,0
20240909,175100,60459011490,6100,6100,6100,6100,0
20240909,175000,60459011490,6100,6100,6100,6100,0
20240909,174900,60459011490,6100,6100,6100,6100,0
20240909,174800,60459011490,6100,6100,6100,6100,0
20240909,174700,60459011490,6100,6100,6100,6100,0
20240909,174600,60459011490,6100,6100,6100,6100,0
20240909,174500,60459011490,6100,6100,6100,6100,0
20240909,174400,60459011490,6100,6100,6100,6100,0
20240909,174300,60459011490,6100,6100,6100,6100,0
20240909,174200,60459011490,6100,6100,6100,6100,0
20240909,174100,60459011490,6100,6100,6100,6100,0
20240909,174000,60459011490,6100,6100,6100,6100,0
20240909,173900,60459011490,6100,6100,6100,6100,0
20240909,173800,60459011490,6100,6100,6100,6100,0
20240909,173700,60459011490,6100,6100,6100,6100,0
20240909,173600,60459011490,6100,6100,6100,6100,0
20240909,173500,60459011490,6100,6100,6100,6100,0
20240909,173400,60459011490,6100,6100,6100,6100,0
20240909,173300,60459011490,6100,6100,6100,6100,0
20240909,173200,60459011490,6100,6100,6100,6100,0
20240909,173100,60459011490,6100,6100,6100,6100,0
20240909,173000,60459011490,6100,6100,6100,6100,0
20240909,172900,60459011490,6100,6100,6100,6100,0
20240909,172800,60459011490,6100,6100,6100,6100,0
20240909,172700,60459011490,6100,6100,6100,6100,0
20240909,172600,60459011490,6100,6100,6100,6100,0
20240909,172500,60459011490,6100,6100,6100,6100,0
20240909,172400,60459011490,6100,6100,6100,6100,161694
20240909,172300,60459011490,6100,6100,6100,6100,0
20240909,172200,60459011490,6100,6100,6100,6100,0
20240909,172100,60459011490,6100,6100,6100,6100,0
20240909,172000,60459011490,6100,6100,6100,6100,0
20240909,171900,60459011490,6100,6100,6100,6100,0
20240909,171800,60459011490,6100,6100,6100,6100,0
20240909,171700,60459011490,6100,6100,6100,6100,0
20240909,171600,60459011490,6100,6100,6100,6100,0
20240909,171500,60459011490,6100,6100,6100,6100,0
20240909,171400,60459011490,6100,6100,6100,6100,0
20240909,171300,60459011490,6100,6100,6100,6100,0
20240909,171200,60459011490,6100,6100,6100,6100,0
20240909,171100,60459011490,6100,6100,6100,6100,0
20240909,171000,60459011490,6100,6100,6100,6100,0
20240909,170900,60459011490,6100,6100,6100,6100,0
20240909,170800,60459011490,6100,6100,6100,6100,0
20240909,170700,60459011490,6100,6100,6100,6100,0
20240909,170600,60459011490,6100,6100,6100,6100,0
20240909,170500,60459011490,6100,6100,6100,6100,0
20240909,170400,60459011490,6100,6100,6100,6100,0
20240909,170300,60459011490,6100,6100,6100,6100,0
20240909,170200,60459011490,6100,6100,6100,6100,0
20240909,170100,60459011490,6100,6100,6100,6100,0
20240909,170000,60459011490,6100,6100,6100,6100,0
20240909,165900,60459011490,6100,6100,6100,6100,0
20240909,165800,60459011490,6100,6100,6100,6100,0
20240909,165700,60459011490,6100,6100,6100,6100,0
20240909,165600,60459011490,6100,6100,6100,6100,0
20240909,165500,60459011490,6100,6100,6100,6100,0
20240909,165400,60459011490,6100,6100,6100,6100,161694
20240909,165300,60459011490,6100,6100,6100,6100,0
20240909,165200,60459011490,6100,6100,6100,6100,0
20240909,165100,60459011490,6100,6100,6100,6100,0
20240909,165000,60459011490,6100,6100,6100,6100,0
20240909,164900,60459011490,6100,6100,6100,6100,0
20240909,164800,60459011490,6100,6100,6100,6100,0
20240909,164700,60459011490,6100,6100,6100,6100,0
20240909,164600,60459011490,6100,6100,6100,6100,0
20240909,164500,60459011490,6100,6100,6100,6100,0
20240909,164400,60459011490,6100,6100,6100,6100,0
20240909,164300,60459011490,6100,6100,6100,6100,0
20240909,164200,60459011490,6100,6100,6100,6100,0
20240909,164100,60459011490,6100,6100,6100,6100,0
20240909,164000,60459011490,6100,6100,6100,6100,0
20240909,163900,60459011490,6100,6100,6100,6100,0
20240909,163800,60459011490,6100,6100,6100,6100,0
20240909,163700,60459011490,6100,6100,6100,6100,0
20240909,163600,60459011490,6100,6100,6100,6100,0
20240909,163500,60459011490,6100,6100,6100,6100,0
20240909,163400,60459011490,6100,6100,6100,6100,0
20240909,163300,60459011490,6100,6100,6100,6100,0
20240909,163200,60459011490,6100,6100,6100,6100,0
20240909,163100,60459011490,6100,6100,6100,6100,0
20240909,163000,60459011490,6100,6100,6100,6100,0
20240909,162900,60459011490,6100,6100,6100,6100,0
20240909,162800,60459011490,6100,6100,6100,6100,0
20240909,162700,60459011490,6100,6100,6100,6100,0
20240909,162600,60459011490,6100,6100,6100,6100,0
20240909,162500,60459011490,6100,6100,6100,6100,0
20240909,162400,60459011490,6100,6100,6100,6100,161694
20240909,162300,60459011490,6100,6100,6100,6100,0
20240909,162200,60459011490,6100,6100,6100,6100,0
20240909,162100,60459011490,6100,6100,6100,6100,0
20240909,162000,60459011490,6100,6100,6100,6100,0
20240909,161900,60459011490,6100,6100,6100,6100,0
20240909,161800,60459011490,6100,6100,6100,6100,0
20240909,161700,60459011490,6100,6100,6100,6100,0
20240909,161600,60459011490,6100,6100,6100,6100,0
20240909,161500,60459011490,6100,6100,6100,6100,0
20240909,161400,60459011490,6100,6100,6100,6100,0
20240909,161300,60459011490,6100,6100,6100,6100,0
20240909,161200,60459011490,6100,6100,6100,6100,0
20240909,161100,60459011490,6100,6100,6100,6100,0
20240909,161000,60459011490,6100,6100,6100,6100,0
20240909,160900,60459011490,6100,6100,6100,6100,0
20240909,160800,60459011490,6100,6100,6100,6100,0
20240909,160700,60459011490,6100,6100,6100,6100,0
20240909,160600,60459011490,6100,6100,6100,6100,0
20240909,160500,60459011490,6100,6100,6100,6100,0
20240909,160400,60459011490,6100,6100,6100,6100,0
20240909,160300,60459011490,6100,6100,6100,6100,0
20240909,160200,60459011490,6100,6100,6100,6100,0
20240909,160100,60459011490,6100,6100,6100,6100,0
20240909,160000,60459011490,6100,6100,6100,6100,0
20240909,155900,60459011490,6100,6100,6100,6100,0
20240909,155800,60459011490,6100,6100,6100,6100,0
20240909,155700,60459011490,6100,6100,6100,6100,0
20240909,155600,60459011490,6100,6100,6100,6100,0
20240909,155500,60459011490,6100,6100,6100,6100,0
20240909,155400,60459011490,6100,6100,6100,6100,161694
20240909,155300,60459011490,6100,6100,6100,6100,0
20240909,155200,60459011490,6100,6100,6100,6100,0
20240909,155100,60459011490,6100,6100,6100,6100,0
20240909,155000,60459011490,6100,6100,6100,6100,0
20240909,154900,60459011490,6100,6100,6100,6100,0
20240909,154800,60459011490,6100,6100,6100,6100,0
20240909,154700,60459011490,6100,6100,6100,6100,0
20240909,154600,60459011490,6100,6100,6100,6100,0
20240909,154500,60459011490,6100,6100,6100,6100,0
20240909,154400,60459011490,6100,6100,6100,6100,0
20240909,154300,60459011490,6100,6100,6100,6100,0
20240909,154200,60459011490,6100,6100,6100,6100,0
20240909,154100,60459011490,6100,6100,6100,6100,0
20240909,154000,60459011490,6100,6100,6100,6100,0
20240909,153900,60459011490,6100,6100,6100,6100,0
20240909,153800,60459011490,6100,6100,6100,6100,0
20240909,153700,60459011490,6100,6100,6100,6100,0
20240909,153600,60459011490,6100,6100,6100,6100,0
20240909,153500,60459011490,6100,6100,6100,6100,0
20240909,153400,60459011490,6100,6100,6100,6100,0
20240909,153300,60459011490,6100,6100,6100,6100,0
20240909,153200,60459011490,6100,6100,6100,6100,161694
20240909,153100,59472678090,6460,6460,6460,6460,0
20240909,153000,59472678090,6460,6460,6460,6460,0
20240909,152900,59472678090,6460,6460,6460,6460,0
20240909,152800,59472678090,6460,6460,6460,6460,0
20240909,152700,59472678090,6460,6460,6460,6460,0
20240909,152600,59472678090,6460,6460,6460,6460,0
20240909,152500,59472678090,6460,6460,6460,6460,0
20240909,152400,59472678090,6460,6460,6460,6460,0
20240909,152300,59472678090,6460,6460,6460,6460,0
20240909,152200,59472678090,6460,6460,6460,6460,0
20240909,152100,59472678090,6460,6460,6460,6460,0
20240909,152000,59472678090,6460,6460,6460,6460,0
20240909,151900,59472678090,6460,6460,6480,6420,39913
20240909,151800,59215258460,6470,6430,6480,6400,28662
20240909,151700,59030939850,6430,6480,6510,6430,26744
20240909,151600,58857756840,6480,6480,6500,6470,15376
20240909,151500,58758015060,6470,6480,6480,6440,20593
20240909,151400,58624978010,6470,6510,6510,6440,33725
20240909,151300,58406833540,6500,6510,6530,6470,31044
20240909,151200,58205397180,6510,6530,6550,6510,17367
20240909,151100,58092080840,6520,6530,6550,6490,46343
20240909,151000,57789627940,6540,6580,6580,6500,62572
20240909,150900,57380910530,6580,6580,6610,6530,50183
20240909,150800,57051803680,6580,6690,6690,6570,100822
20240909,150700,56385565970,6700,6690,6710,6680,11462
20240909,150600,56308890810,6690,6670,6700,6650,27147
20240909,150500,56127686520,6670,6690,6740,6670,24594
20240909,150400,55963041200,6690,6710,6770,6680,45849
20240909,150300,55655641290,6710,6760,6790,6690,74168
20240909,150200,55156344210,6760,6800,6800,6730,38986
20240909,150100,54892629470,6810,6920,6920,6770,43646
20240909,150000,54593677580,6920,6890,6920,6820,38406
20240909,145900,54329384770,6890,6840,6930,6830,69459
20240909,145800,53850830120,6840,6800,6870,6790,40220
20240909,145700,53576003520,6790,6790,6820,6780,29549
20240909,145600,53374988030,6800,6750,6800,6710,59455
20240909,145500,52973915570,6750,6840,6840,6750,32196
20240909,145400,52755283670,6830,6820,6880,6820,32684
20240909,145300,52531174230,6840,6790,6860,6780,29582
20240909,145200,52329486050,6800,6820,6830,6790,20046
20240909,145100,52192880170,6810,6850,6850,6790,22835
20240909,145000,52037206350,6840,6770,6880,6770,57905
20240909,144900,51641630560,6770,6830,6850,6760,73389
20240909,144800,51142328650,6840,6880,6880,6810,88849
20240909,144700,50535786650,6870,6910,6910,6870,15898
20240909,144600,50426195490,6900,6870,6940,6870,48405
20240909,144500,50091792080,6890,6880,6900,6850,25290
20240909,144400,49917851700,6870,6870,6920,6860,37115
20240909,144300,49662478260,6860,6910,6920,6860,75122
20240909,144200,49145325120,6910,6920,6970,6890,56555
20240909,144100,48753716760,6930,6980,6990,6880,88630
20240909,144000,48139047240,6990,7070,7080,6930,111345
20240909,143900,47361643730,7060,7080,7090,7020,48414
20240909,143800,47020415920,7080,7030,7130,7030,47495
20240909,143700,46684151090,7030,7120,7130,7020,67126
20240909,143600,46209132280,7130,7150,7160,7100,56746
20240909,143500,45804279760,7150,7120,7160,7110,67337
20240909,143400,45323754710,7120,7140,7140,7090,73171
20240909,143300,44802652340,7140,6990,7150,6980,145499
20240909,143200,43771057230,7000,7050,7060,6980,43917
20240909,143100,43463214180,7040,7060,7070,7000,36574
20240909,143000,43205828660,7060,6990,7100,6990,151592
20240909,142900,42135039220,6990,6950,7010,6950,32072
20240909,142800,41910747910,6940,6960,6980,6920,30268
20240909,142700,41700439500,6960,6970,7010,6940,25262
20240909,142600,41524378610,6980,7000,7010,6920,51726
20240909,142500,41164535700,7000,6990,7040,6960,33041
20240909,142400,40933492480,7000,7020,7060,6970,52048
20240909,142300,40568690850,7020,6980,7040,6980,29388
20240909,142200,40362680190,6980,7020,7030,6970,42406
20240909,142100,40065947890,7020,7060,7080,6990,83316
20240909,142000,39480282870,7060,7040,7120,7030,93197
20240909,141900,38821122400,7030,7070,7090,7030,87493
20240909,141800,38204000230,7060,6900,7100,6890,316588
20240909,141700,35980755250,6900,6790,6910,6770,122552
20240909,141600,35141419740,6800,6690,6810,6680,35699
20240909,141500,34900091630,6710,6640,6750,6640,20096
20240909,141400,34765157190,6650,6690,6720,6640,10735
20240909,141300,34693455280,6660,6750,6770,6640,24436
20240909,141200,34529667750,6720,6700,6800,6620,34166
20240909,141100,34299955130,6710,6690,6730,6670,12162
20240909,141000,34218421950,6680,6640,6730,6610,26403
20240909,140900,34042394710,6640,6700,6710,6630,17930
20240909,140800,33923038130,6700,6730,6730,6650,21930
20240909,140700,33776593960,6730,6730,6750,6670,23686
20240909,140600,33617985030,6730,6770,6780,6680,24337
20240909,140500,33454467140,6780,6730,6870,6730,44268
20240909,140400,33153583610,6730,6780,6780,6670,46832
20240909,140300,32838723770,6780,6830,6840,6760,21050
20240909,140200,32695512310,6830,6810,6870,6750,51587
20240909,140100,32345164000,6840,6860,6900,6750,76292
20240909,140000,31824687400,6830,6800,6950,6780,190038
20240909,135900,30516442570,6800,6620,6860,6610,160597
20240909,135800,29429151540,6630,6570,6630,6480,85513
20240909,135700,28870043540,6570,6560,6730,6520,137583
20240909,135600,27960706520,6470,6470,6470,6470,0
20240909,135500,27960706520,6470,6860,6880,6470,54798
20240909,135400,27589966890,6860,6850,6970,6820,109830
20240909,135300,26832053380,6850,6900,6930,6850,108303
20240909,135200,26085167230,6900,6910,6940,6810,165724
20240909,135100,24944022880,6900,6620,6940,6410,317807
20240909,135000,22789185630,6620,6190,6640,6160,116967
20240909,134900,22029117290,6190,6170,6200,6160,1374
20240909,134800,22020619440,6160,6190,6210,6160,5027
20240909,134700,21989583450,6210,6220,6230,6190,397
20240909,134600,21987124020,6230,6190,6230,6190,9229
20240909,134500,21929984350,6230,6190,6230,6190,743
20240909,134400,21925380590,6230,6230,6230,6190,1649
20240909,134300,21915166470,6230,6250,6250,6190,2216
20240909,134200,21901412110,6230,6250,6250,6220,174
20240909,134100,21900328270,6220,6250,6270,6220,3356
20240909,134000,21879368720,6260,6250,6260,6240,987
20240909,133900,21873195880,6250,6210,6260,6210,5373
20240909,133800,21839637380,6230,6210,6230,6190,4133
20240909,133700,21813994740,6240,6230,6250,6210,1182
20240909,133600,21806634140,6250,6250,6270,6230,2558
20240909,133500,21790632960,6250,6210,6250,6190,5144
20240909,133400,21758638030,6200,6170,6240,6170,12797
20240909,133300,21679137240,6150,6130,6180,6130,10404
20240909,133200,21615218220,6130,6220,6220,6130,21582
20240909,133100,21481759420,6220,6220,6260,6200,7361
20240909,133000,21436015310,6220,6220,6250,6220,3812
20240909,132900,21412268820,6220,6280,6290,6220,9170
20240909,132800,21354926810,6270,6310,6310,6270,1479
20240909,132700,21345632760,6310,6350,6350,6270,4507
20240909,132600,21317294370,6350,6350,6350,6310,3161
20240909,132500,21297272990,6320,6350,6350,6320,913
20240909,132400,21291487860,6310,6350,6360,6310,1088
20240909,132300,21284598970,6350,6330,6350,6310,919
20240909,132200,21278786210,6350,6350,6360,6310,3623
20240909,132100,21255860090,6350,6340,6360,6290,10963
20240909,132000,21186780900,6340,6310,6340,6300,994
20240909,131900,21180505510,6310,6340,6350,6300,1887
20240909,131800,21168589980,6350,6350,6370,6350,1599
20240909,131700,21158428150,6350,6340,6350,6330,1726
20240909,131600,21147480510,6350,6330,6370,6330,752
20240909,131500,21142714940,6350,6360,6400,6350,3008
20240909,131400,21123523590,6360,6270,6380,6270,5987
20240909,131300,21085579950,6270,6280,6290,6260,3216
20240909,131200,21065402690,6280,6300,6300,6270,4567
20240909,131100,21036703280,6300,6320,6330,6300,302
20240909,131000,21034797520,6330,6320,6330,6290,1823
20240909,130900,21023291960,6340,6300,6340,6300,2668
20240909,130800,21006430180,6300,6260,6320,6260,9035
20240909,130700,20949596970,6250,6350,6350,6230,17050
20240909,130600,20842514490,6350,6320,6350,6310,2699
20240909,130500,20825439560,6340,6370,6370,6310,9731
20240909,130400,20763809990,6350,6370,6370,6350,1687
20240909,130300,20753084660,6350,6370,6370,6340,4596
20240909,130200,20723897440,6370,6400,6400,6360,4188
20240909,130100,20697162400,6400,6390,6410,6370,3293
20240909,130000,20676115360,6370,6390,6390,6350,4777
20240909,125900,20645706410,6400,6410,6420,6400,846
20240909,125800,20640288590,6400,6410,6420,6400,3573
20240909,125700,20617384890,6390,6380,6410,6370,3331
20240909,125600,20596100080,6380,6370,6390,6350,5490
20240909,125500,20561183470,6390,6370,6400,6360,1470
20240909,125400,20551825470,6360,6420,6420,6360,10981
20240909,125300,20481711700,6420,6400,6430,6390,2149
20240909,125200,20467941040,6400,6490,6490,6390,7562
20240909,125100,20419344260,6490,6480,6510,6470,2646
20240909,125000,20402180230,6480,6470,6500,6470,2770
20240909,124900,20384223460,6490,6490,6510,6470,9986
20240909,124800,20319404620,6490,6450,6510,6450,11381
20240909,124700,20245536240,6450,6430,6460,6420,2626
20240909,124600,20228662570,6440,6440,6460,6420,2664
20240909,124500,20211474720,6440,6430,6440,6400,402
20240909,124400,20208893770,6450,6400,6450,6370,9563
20240909,124300,20147734870,6400,6420,6420,6400,1582
20240909,124200,20137596010,6420,6430,6440,6400,4413
20240909,124100,20109298810,6440,6440,6450,6410,3067
20240909,124000,20089571780,6430,6410,6440,6400,3075
20240909,123900,20069850690,6410,6400,6410,6390,6708
20240909,123800,20026940970,6400,6380,6410,6380,5900
20240909,123700,19989253400,6410,6440,6440,6350,29045
20240909,123600,19803775680,6420,6450,6470,6420,8020
20240909,123500,19752174290,6450,6490,6490,6440,3429
20240909,123400,19730023740,6480,6510,6510,6470,6405
20240909,123300,19688478570,6510,6490,6510,6470,3724
20240909,123200,19664331630,6500,6450,6500,6440,6340
20240909,123100,19623299630,6450,6450,6460,6430,7773
20240909,123000,19573203870,6450,6470,6470,6450,5170
20240909,122900,19539823920,6470,6480,6490,6460,5019
20240909,122800,19507308800,6490,6450,6490,6450,7936
20240909,122700,19455950140,6470,6510,6540,6410,27329
20240909,122600,19279323610,6510,6530,6550,6500,5081
20240909,122500,19246235450,6530,6550,6590,6530,5018
20240909,122400,19213347710,6540,6520,6540,6520,2694
20240909,122300,19195770200,6530,6550,6550,6520,1799
20240909,122200,19184009880,6550,6570,6570,6540,1811
20240909,122100,19172160960,6570,6570,6570,6500,15006
20240909,122000,19074336270,6580,6560,6580,6510,6205
20240909,121900,19033774320,6550,6550,6570,6540,2987
20240909,121800,19014208620,6550,6610,6610,6550,4270
20240909,121700,18986141210,6610,6570,6610,6560,2992
20240909,121600,18966445320,6570,6580,6610,6570,3006
20240909,121500,18946644570,6580,6570,6590,6550,3311
20240909,121400,18924905570,6580,6600,6600,6560,5734
20240909,121300,18887210240,6600,6590,6620,6590,4767
20240909,121200,18855747890,6600,6640,6640,6560,16041
20240909,121100,18749952660,6640,6640,6650,6620,4502
20240909,121000,18720077170,6640,6680,6680,6630,7219
20240909,120900,18672066460,6670,6680,6690,6630,8072
20240909,120800,18618211860,6670,6670,6680,6610,16921
20240909,120700,18505806760,6680,6710,6720,6670,16163
20240909,120600,18397721210,6710,6680,6750,6680,13436
20240909,120500,18307578910,6680,6720,6730,6680,21568
20240909,120400,18163097820,6720,6680,6760,6670,56577
20240909,120300,17782958380,6680,6650,6740,6610,60348
20240909,120200,17379273800,6650,6530,6650,6520,23995
20240909,120100,17221006000,6550,6500,6550,6500,7779
20240909,120000,17170225370,6520,6540,6540,6500,8562
20240909,115900,17114414810,6540,6510,6540,6510,2998
20240909,115800,17094833770,6540,6550,6560,6510,6032
20240909,115700,17055488860,6530,6510,6570,6510,6194
20240909,115600,17015048180,6510,6540,6540,6510,3537
20240909,115500,16991967020,6540,6570,6570,6510,5685
20240909,115400,16954865350,6570,6530,6580,6500,6505
20240909,115300,16912396850,6530,6570,6580,6520,7806
20240909,115200,16861259940,6570,6510,6620,6510,30163
20240909,115100,16662586560,6510,6510,6510,6490,4247
20240909,115000,16634975100,6500,6490,6540,6490,5194
20240909,114900,16601174190,6490,6540,6540,6490,6868
20240909,114800,16556492640,6520,6530,6550,6510,5678
20240909,114700,16519455530,6530,6550,6600,6500,14529
20240909,114600,16424456360,6550,6550,6560,6540,2897
20240909,114500,16405492240,6530,6530,6580,6510,8461
20240909,114400,16350203910,6520,6560,6560,6520,7751
20240909,114300,16299559340,6550,6530,6560,6510,14357
20240909,114200,16205876360,6530,6600,6650,6490,53738
20240909,114100,15854341170,6600,6660,6770,6590,118073
20240909,114000,15061737440,6680,6560,6690,6540,18907
20240909,113900,14936459650,6550,6560,6610,6550,4242
20240909,113800,14908596770,6550,6600,6600,6550,9150
20240909,113700,14848472560,6610,6550,6660,6550,29631
20240909,113600,14652317610,6560,6570,6580,6540,4198
20240909,113500,14624790210,6580,6520,6590,6510,8475
20240909,113400,14569333210,6520,6590,6590,6510,28356
20240909,113300,14383780610,6580,6620,6620,6570,9195
20240909,113200,14323290590,6620,6580,6630,6580,4448
20240909,113100,14293956230,6580,6620,6630,6580,11530
20240909,113000,14217825240,6630,6630,6720,6600,28879
20240909,112900,14025517390,6630,6590,6680,6530,28132
20240909,112800,13839473890,6580,6560,6610,6530,11265
20240909,112700,13765341680,6560,6540,6610,6530,15148
20240909,112600,13665739930,6550,6620,6620,6480,42674
20240909,112500,13386305330,6620,6700,6790,6570,79375
20240909,112400,12854439670,6690,6650,6740,6600,30387
20240909,112300,12652467090,6640,6630,6670,6620,16094
20240909,112200,12545680250,6640,6680,6720,6620,22210
20240909,112100,12398069420,6710,6690,6750,6670,15357
20240909,112000,12295032960,6690,6710,6710,6650,12116
20240909,111900,12214023540,6710,6700,6720,6640,32869
20240909,111800,11994660430,6710,6720,6800,6700,35406
20240909,111700,11755373910,6740,6720,6750,6700,20753
20240909,111600,11615923480,6720,6770,6820,6700,34918
20240909,111500,11380042400,6750,6770,6850,6750,93279
20240909,111400,10746172770,6780,6750,6830,6680,148552
20240909,111300,9740077760,6750,6520,6800,6460,163820
20240909,111200,8642048000,6520,6450,6600,6450,50955
20240909,111100,8308087020,6450,6440,6480,6430,4338
20240909,111000,8280125730,6470,6460,6520,6430,9496
20240909,110900,8218782520,6460,6460,6520,6430,11037
20240909,110800,8147350260,6460,6490,6490,6450,6202
20240909,110700,8107268640,6480,6490,6560,6380,35591
20240909,110600,7876558860,6470,6430,6540,6420,20794
20240909,110500,7742099230,6430,6510,6550,6430,11775
20240909,110400,7665792180,6510,6610,6620,6480,28082
20240909,110300,7482173620,6610,6530,6610,6460,24990
20240909,110200,7318788170,6520,6550,6610,6450,44155
20240909,110100,7029504370,6560,6480,6650,6440,85289
20240909,110000,6469385460,6500,6620,6620,6410,68347
20240909,105900,6023128970,6620,6530,6650,6490,143422
20240909,105800,5080139030,6530,6530,6530,6530,0
20240909,105700,5080139030,6530,6380,6530,6250,44686
20240909,105600,4794148240,6380,5950,6500,5950,97017
20240909,105500,4183612560,5950,5930,5970,5930,8038
20240909,105400,4135732270,5960,5900,5960,5880,2930
20240909,105300,4118405900,5910,5880,5910,5860,6730
20240909,105200,4078796130,5880,5880,5930,5870,7465
20240909,105100,4034776520,5870,5940,5990,5870,20646
20240909,105000,3912832350,5940,5940,5940,5930,6919
20240909,104900,3871735780,5940,5940,5940,5940,0
20240909,104800,3871735780,5940,5970,6000,5940,12788
20240909,104700,3795520530,5980,6160,6190,5960,29423
20240909,104600,3618101950,6190,6150,6190,6100,15610
20240909,104500,3522289850,6150,6110,6190,6080,10788
20240909,104400,3455885040,6160,6220,6240,6090,20959
20240909,104300,3327036340,6220,6260,6270,6180,6661
20240909,104200,3285655210,6240,6270,6300,6170,22076
20240909,104100,3148167150,6240,6320,6370,6240,13169
20240909,104000,3064988450,6300,6240,6460,6230,30474
20240909,103900,2871467640,6230,6320,6340,6220,20511
20240909,103800,2743012780,6320,6280,6400,6270,24708
20240909,103700,2586842290,6270,6430,6500,6220,56015
20240909,103600,2230679640,6410,6570,6600,6380,50972
20240909,103500,1900070680,6540,6520,6740,6470,73542
20240909,103400,1410283780,6470,6670,6800,6450,146601
20240909,103300,430624150,6680,6590,6680,6570,33958
20240909,103200,206772990,6020,6020,6020,6020,0
20240909,103100,206772990,6020,5630,6020,5630,13725
20240909,103000,127225560,5610,5610,5610,5610,102
20240909,102900,126653340,5610,5610,5610,5610,0
20240909,102800,126653340,5610,5610,5610,5610,0
20240909,102700,126653340,5610,5610,5610,5610,1912
20240909,102600,115927020,5580,5610,5610,5520,5952
20240909,102500,82935440,5600,5600,5600,5600,0
20240909,102400,82935440,5600,5600,5600,5600,0
20240909,102300,82935440,5600,5600,5600,5600,0
20240909,102200,82935440,5600,5600,5600,5600,0
20240909,102100,82935440,5600,5610,5610,5600,250
20240909,102000,81534460,5650,5650,5650,5650,0
20240909,101900,81534460,5650,5650,5650,5650,0
20240909,101800,81534460,5650,5650,5650,5650,0
20240909,101700,81534460,5650,5650,5650,5650,5
20240909,101600,81506210,5650,5650,5650,5650,15
20240909,101500,81421460,5650,5650,5650,5650,265
20240909,101400,79924210,5600,5600,5600,5600,0
20240909,101300,79924210,5600,5650,5650,5600,780
20240909,101200,75526580,5650,5650,5650,5650,0
20240909,101100,75526580,5650,5650,5650,5650,40
20240909,101000,75300580,5650,5650,5650,5650,0
20240909,100900,75300580,5650,5650,5650,5650,0
20240909,100800,75300580,5650,5650,5650,5650,1
20240909,100700,75294930,5650,5650,5650,5650,0
20240909,100600,75294930,5650,5650,5650,5650,0
20240909,100500,75294930,5650,5650,5650,5650,0
20240909,100400,75294930,5650,5640,5650,5640,280
20240909,100300,73712960,5630,5630,5630,5620,437
20240909,100200,71253680,5640,5640,5640,5640,1
20240909,100100,71248040,5630,5650,5650,5630,217
20240909,100000,70025930,5650,5650,5650,5650,40
20240909,095900,69799930,5650,5650,5650,5650,35
20240909,095800,69602180,5620,5620,5620,5620,0
20240909,095700,69602180,5620,5620,5620,5620,0
20240909,095600,69602180,5620,5620,5620,5620,0
20240909,095500,69602180,5620,5620,5620,5620,100
20240909,095400,69040180,5620,5620,5620,5620,0
20240909,095300,69040180,5620,5620,5620,5620,0
20240909,095200,69040180,5620,5620,5620,5620,0
20240909,095100,69040180,5620,5620,5620,5620,0
20240909,095000,69040180,5620,5620,5620,5620,50
20240909,094900,68759180,5630,5630,5630,5630,0
20240909,094800,68759180,5630,5650,5650,5630,395
20240909,094700,66535230,5650,5650,5650,5650,0
20240909,094600,66535230,5650,5650,5650,5650,21
20240909,094500,66416580,5640,5640,5640,5640,373
20240909,094400,64312860,5650,5650,5650,5650,2
20240909,094300,64301560,5650,5650,5650,5650,2
20240909,094200,64290260,5640,5650,5650,5640,79
20240909,094100,63844670,5640,5630,5640,5630,925
20240909,094000,58631660,5610,5610,5610,5610,0
20240909,093900,58631660,5610,5610,5610,5610,0
20240909,093800,58631660,5610,5600,5610,5600,2
20240909,093700,58620450,5610,5610,5610,5610,5
20240909,093600,58592400,5600,5600,5600,5600,2
20240909,093500,58581200,5590,5590,5590,5590,0
20240909,093400,58581200,5590,5590,5590,5590,1
20240909,093300,58575610,5600,5600,5600,5600,3
20240909,093200,58558810,5610,5610,5610,5610,0
20240909,093100,58558810,5610,5610,5610,5610,3
20240909,093000,58541980,5600,5600,5600,5600,500
20240909,092900,55741980,5600,5600,5600,5600,189
20240909,092800,54683580,5610,5610,5610,5610,0
20240909,092700,54683580,5610,5610,5610,5610,3
20240909,092600,54666750,5610,5610,5610,5610,0
20240909,092500,54666750,5610,5610,5610,5610,0
20240909,092400,54666750,5610,5610,5610,5610,3
20240909,092300,54649920,5610,5610,5610,5610,0
20240909,092200,54649920,5610,5590,5610,5590,240
20240909,092100,53307280,5600,5610,5630,5600,150
20240909,092000,52464690,5600,5590,5600,5590,352
20240909,091900,50494440,5590,5590,5590,5590,5
20240909,091800,50466490,5590,5590,5590,5590,200
20240909,091700,49348490,5580,5570,5580,5570,366
20240909,091600,47306220,5550,5550,5550,5550,0
20240909,091500,47306220,5550,5550,5550,5550,0
20240909,091400,47306220,5550,5560,5560,5550,59
20240909,091300,46978300,5550,5550,5550,5550,0
20240909,091200,46978300,5550,5560,5560,5550,43
20240909,091100,46739440,5580,5550,5580,5510,2103
20240909,091000,35133310,5590,5580,5590,5580,293
20240909,090900,33496860,5580,5580,5580,5580,750
20240909,090800,29311860,5580,5580,5580,5580,4
20240909,090700,29289540,5600,5600,5600,5600,0
20240909,090600,29289540,5600,5580,5600,5550,210
20240909,090500,28117180,5550,5520,5550,5520,134
20240909,090400,27373810,5510,5510,5510,5510,80
20240909,090300,26933010,5510,5530,5530,5510,623
20240909,090200,23497150,5500,5580,5580,5500,1826
20240909,090100,13411130,5580,5580,5580,5580,0
20240909,090000,13411130,5580,5480,5650,5480,2447