KissMeData/451250/min/candle-20240924.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240924,214300,2024836450,13000,13000,13000,13000,4428
20240924,214200,2024836450,13000,13000,13000,13000,0
20240924,214100,2024836450,13000,13000,13000,13000,0
20240924,214000,2024836450,13000,13000,13000,13000,0
20240924,213900,2024836450,13000,13000,13000,13000,0
20240924,213800,2024836450,13000,13000,13000,13000,0
20240924,213700,2024836450,13000,13000,13000,13000,0
20240924,213600,2024836450,13000,13000,13000,13000,0
20240924,213500,2024836450,13000,13000,13000,13000,0
20240924,213400,2024836450,13000,13000,13000,13000,0
20240924,213300,2024836450,13000,13000,13000,13000,0
20240924,213200,2024836450,13000,13000,13000,13000,0
20240924,213100,2024836450,13000,13000,13000,13000,0
20240924,213000,2024836450,13000,13000,13000,13000,0
20240924,212900,2024836450,13000,13000,13000,13000,0
20240924,212800,2024836450,13000,13000,13000,13000,0
20240924,212700,2024836450,13000,13000,13000,13000,0
20240924,212600,2024836450,13000,13000,13000,13000,0
20240924,212500,2024836450,13000,13000,13000,13000,0
20240924,212400,2024836450,13000,13000,13000,13000,0
20240924,212300,2024836450,13000,13000,13000,13000,0
20240924,212200,2024836450,13000,13000,13000,13000,0
20240924,212100,2024836450,13000,13000,13000,13000,0
20240924,212000,2024836450,13000,13000,13000,13000,0
20240924,211900,2024836450,13000,13000,13000,13000,0
20240924,211800,2024836450,13000,13000,13000,13000,0
20240924,211700,2024836450,13000,13000,13000,13000,0
20240924,211600,2024836450,13000,13000,13000,13000,0
20240924,211500,2024836450,13000,13000,13000,13000,0
20240924,211400,2024836450,13000,13000,13000,13000,0
20240924,211300,2024836450,13000,13000,13000,13000,4428
20240924,211200,2024836450,13000,13000,13000,13000,0
20240924,211100,2024836450,13000,13000,13000,13000,0
20240924,211000,2024836450,13000,13000,13000,13000,0
20240924,210900,2024836450,13000,13000,13000,13000,0
20240924,210800,2024836450,13000,13000,13000,13000,0
20240924,210700,2024836450,13000,13000,13000,13000,0
20240924,210600,2024836450,13000,13000,13000,13000,0
20240924,210500,2024836450,13000,13000,13000,13000,0
20240924,210400,2024836450,13000,13000,13000,13000,0
20240924,210300,2024836450,13000,13000,13000,13000,0
20240924,210200,2024836450,13000,13000,13000,13000,0
20240924,210100,2024836450,13000,13000,13000,13000,0
20240924,210000,2024836450,13000,13000,13000,13000,0
20240924,205900,2024836450,13000,13000,13000,13000,0
20240924,205800,2024836450,13000,13000,13000,13000,0
20240924,205700,2024836450,13000,13000,13000,13000,0
20240924,205600,2024836450,13000,13000,13000,13000,0
20240924,205500,2024836450,13000,13000,13000,13000,0
20240924,205400,2024836450,13000,13000,13000,13000,0
20240924,205300,2024836450,13000,13000,13000,13000,0
20240924,205200,2024836450,13000,13000,13000,13000,0
20240924,205100,2024836450,13000,13000,13000,13000,0
20240924,205000,2024836450,13000,13000,13000,13000,0
20240924,204900,2024836450,13000,13000,13000,13000,0
20240924,204800,2024836450,13000,13000,13000,13000,0
20240924,204700,2024836450,13000,13000,13000,13000,0
20240924,204600,2024836450,13000,13000,13000,13000,0
20240924,204500,2024836450,13000,13000,13000,13000,0
20240924,204400,2024836450,13000,13000,13000,13000,0
20240924,204300,2024836450,13000,13000,13000,13000,4428
20240924,204200,2024836450,13000,13000,13000,13000,0
20240924,204100,2024836450,13000,13000,13000,13000,0
20240924,204000,2024836450,13000,13000,13000,13000,0
20240924,203900,2024836450,13000,13000,13000,13000,0
20240924,203800,2024836450,13000,13000,13000,13000,0
20240924,203700,2024836450,13000,13000,13000,13000,0
20240924,203600,2024836450,13000,13000,13000,13000,0
20240924,203500,2024836450,13000,13000,13000,13000,0
20240924,203400,2024836450,13000,13000,13000,13000,0
20240924,203300,2024836450,13000,13000,13000,13000,0
20240924,203200,2024836450,13000,13000,13000,13000,0
20240924,203100,2024836450,13000,13000,13000,13000,0
20240924,203000,2024836450,13000,13000,13000,13000,0
20240924,202900,2024836450,13000,13000,13000,13000,0
20240924,202800,2024836450,13000,13000,13000,13000,0
20240924,202700,2024836450,13000,13000,13000,13000,0
20240924,202600,2024836450,13000,13000,13000,13000,0
20240924,202500,2024836450,13000,13000,13000,13000,0
20240924,202400,2024836450,13000,13000,13000,13000,0
20240924,202300,2024836450,13000,13000,13000,13000,0
20240924,202200,2024836450,13000,13000,13000,13000,0
20240924,202100,2024836450,13000,13000,13000,13000,0
20240924,202000,2024836450,13000,13000,13000,13000,0
20240924,201900,2024836450,13000,13000,13000,13000,0
20240924,201800,2024836450,13000,13000,13000,13000,0
20240924,201700,2024836450,13000,13000,13000,13000,0
20240924,201600,2024836450,13000,13000,13000,13000,0
20240924,201500,2024836450,13000,13000,13000,13000,0
20240924,201400,2024836450,13000,13000,13000,13000,0
20240924,201300,2024836450,13000,13000,13000,13000,4428
20240924,201200,2024836450,13000,13000,13000,13000,0
20240924,201100,2024836450,13000,13000,13000,13000,0
20240924,201000,2024836450,13000,13000,13000,13000,0
20240924,200900,2024836450,13000,13000,13000,13000,0
20240924,200800,2024836450,13000,13000,13000,13000,0
20240924,200700,2024836450,13000,13000,13000,13000,0
20240924,200600,2024836450,13000,13000,13000,13000,0
20240924,200500,2024836450,13000,13000,13000,13000,0
20240924,200400,2024836450,13000,13000,13000,13000,0
20240924,200300,2024836450,13000,13000,13000,13000,0
20240924,200200,2024836450,13000,13000,13000,13000,0
20240924,200100,2024836450,13000,13000,13000,13000,0
20240924,200000,2024836450,13000,13000,13000,13000,0
20240924,195900,2024836450,13000,13000,13000,13000,0
20240924,195800,2024836450,13000,13000,13000,13000,0
20240924,195700,2024836450,13000,13000,13000,13000,0
20240924,195600,2024836450,13000,13000,13000,13000,0
20240924,195500,2024836450,13000,13000,13000,13000,0
20240924,195400,2024836450,13000,13000,13000,13000,0
20240924,195300,2024836450,13000,13000,13000,13000,0
20240924,195200,2024836450,13000,13000,13000,13000,0
20240924,195100,2024836450,13000,13000,13000,13000,0
20240924,195000,2024836450,13000,13000,13000,13000,0
20240924,194900,2024836450,13000,13000,13000,13000,0
20240924,194800,2024836450,13000,13000,13000,13000,0
20240924,194700,2024836450,13000,13000,13000,13000,0
20240924,194600,2024836450,13000,13000,13000,13000,0
20240924,194500,2024836450,13000,13000,13000,13000,0
20240924,194400,2024836450,13000,13000,13000,13000,0
20240924,194300,2024836450,13000,13000,13000,13000,4428
20240924,194200,2024836450,13000,13000,13000,13000,0
20240924,194100,2024836450,13000,13000,13000,13000,0
20240924,194000,2024836450,13000,13000,13000,13000,0
20240924,193900,2024836450,13000,13000,13000,13000,0
20240924,193800,2024836450,13000,13000,13000,13000,0
20240924,193700,2024836450,13000,13000,13000,13000,0
20240924,193600,2024836450,13000,13000,13000,13000,0
20240924,193500,2024836450,13000,13000,13000,13000,0
20240924,193400,2024836450,13000,13000,13000,13000,0
20240924,193300,2024836450,13000,13000,13000,13000,0
20240924,193200,2024836450,13000,13000,13000,13000,0
20240924,193100,2024836450,13000,13000,13000,13000,0
20240924,193000,2024836450,13000,13000,13000,13000,0
20240924,192900,2024836450,13000,13000,13000,13000,0
20240924,192800,2024836450,13000,13000,13000,13000,0
20240924,192700,2024836450,13000,13000,13000,13000,0
20240924,192600,2024836450,13000,13000,13000,13000,0
20240924,192500,2024836450,13000,13000,13000,13000,0
20240924,192400,2024836450,13000,13000,13000,13000,0
20240924,192300,2024836450,13000,13000,13000,13000,0
20240924,192200,2024836450,13000,13000,13000,13000,0
20240924,192100,2024836450,13000,13000,13000,13000,0
20240924,192000,2024836450,13000,13000,13000,13000,0
20240924,191900,2024836450,13000,13000,13000,13000,0
20240924,191800,2024836450,13000,13000,13000,13000,0
20240924,191700,2024836450,13000,13000,13000,13000,0
20240924,191600,2024836450,13000,13000,13000,13000,0
20240924,191500,2024836450,13000,13000,13000,13000,0
20240924,191400,2024836450,13000,13000,13000,13000,0
20240924,191300,2024836450,13000,13000,13000,13000,4428
20240924,191200,2024836450,13000,13000,13000,13000,0
20240924,191100,2024836450,13000,13000,13000,13000,0
20240924,191000,2024836450,13000,13000,13000,13000,0
20240924,190900,2024836450,13000,13000,13000,13000,0
20240924,190800,2024836450,13000,13000,13000,13000,0
20240924,190700,2024836450,13000,13000,13000,13000,0
20240924,190600,2024836450,13000,13000,13000,13000,0
20240924,190500,2024836450,13000,13000,13000,13000,0
20240924,190400,2024836450,13000,13000,13000,13000,0
20240924,190300,2024836450,13000,13000,13000,13000,0
20240924,190200,2024836450,13000,13000,13000,13000,0
20240924,190100,2024836450,13000,13000,13000,13000,0
20240924,190000,2024836450,13000,13000,13000,13000,0
20240924,185900,2024836450,13000,13000,13000,13000,0
20240924,185800,2024836450,13000,13000,13000,13000,0
20240924,185700,2024836450,13000,13000,13000,13000,0
20240924,185600,2024836450,13000,13000,13000,13000,0
20240924,185500,2024836450,13000,13000,13000,13000,0
20240924,185400,2024836450,13000,13000,13000,13000,0
20240924,185300,2024836450,13000,13000,13000,13000,0
20240924,185200,2024836450,13000,13000,13000,13000,0
20240924,185100,2024836450,13000,13000,13000,13000,0
20240924,185000,2024836450,13000,13000,13000,13000,0
20240924,184900,2024836450,13000,13000,13000,13000,0
20240924,184800,2024836450,13000,13000,13000,13000,0
20240924,184700,2024836450,13000,13000,13000,13000,0
20240924,184600,2024836450,13000,13000,13000,13000,0
20240924,184500,2024836450,13000,13000,13000,13000,0
20240924,184400,2024836450,13000,13000,13000,13000,0
20240924,184300,2024836450,13000,13000,13000,13000,4428
20240924,184200,2024836450,13000,13000,13000,13000,0
20240924,184100,2024836450,13000,13000,13000,13000,0
20240924,184000,2024836450,13000,13000,13000,13000,0
20240924,183900,2024836450,13000,13000,13000,13000,0
20240924,183800,2024836450,13000,13000,13000,13000,0
20240924,183700,2024836450,13000,13000,13000,13000,0
20240924,183600,2024836450,13000,13000,13000,13000,0
20240924,183500,2024836450,13000,13000,13000,13000,0
20240924,183400,2024836450,13000,13000,13000,13000,0
20240924,183300,2024836450,13000,13000,13000,13000,0
20240924,183200,2024836450,13000,13000,13000,13000,0
20240924,183100,2024836450,13000,13000,13000,13000,0
20240924,183000,2024836450,13000,13000,13000,13000,0
20240924,182900,2024836450,13000,13000,13000,13000,0
20240924,182800,2024836450,13000,13000,13000,13000,0
20240924,182700,2024836450,13000,13000,13000,13000,0
20240924,182600,2024836450,13000,13000,13000,13000,0
20240924,182500,2024836450,13000,13000,13000,13000,0
20240924,182400,2024836450,13000,13000,13000,13000,0
20240924,182300,2024836450,13000,13000,13000,13000,0
20240924,182200,2024836450,13000,13000,13000,13000,0
20240924,182100,2024836450,13000,13000,13000,13000,0
20240924,182000,2024836450,13000,13000,13000,13000,0
20240924,181900,2024836450,13000,13000,13000,13000,0
20240924,181800,2024836450,13000,13000,13000,13000,0
20240924,181700,2024836450,13000,13000,13000,13000,0
20240924,181600,2024836450,13000,13000,13000,13000,0
20240924,181500,2024836450,13000,13000,13000,13000,0
20240924,181400,2024836450,13000,13000,13000,13000,0
20240924,181300,2024836450,13000,13000,13000,13000,4428
20240924,181200,2024836450,13000,13000,13000,13000,0
20240924,181100,2024836450,13000,13000,13000,13000,0
20240924,181000,2024836450,13000,13000,13000,13000,0
20240924,180900,2024836450,13000,13000,13000,13000,0
20240924,180800,2024836450,13000,13000,13000,13000,0
20240924,180700,2024836450,13000,13000,13000,13000,0
20240924,180600,2024836450,13000,13000,13000,13000,0
20240924,180500,2024836450,13000,13000,13000,13000,0
20240924,180400,2024836450,13000,13000,13000,13000,0
20240924,180300,2024836450,13000,13000,13000,13000,0
20240924,180200,2024836450,13000,13000,13000,13000,0
20240924,180100,2024836450,13000,13000,13000,13000,0
20240924,180000,2024836450,13000,13000,13000,13000,0
20240924,175900,2024836450,13000,13000,13000,13000,0
20240924,175800,2024836450,13000,13000,13000,13000,0
20240924,175700,2024836450,13000,13000,13000,13000,0
20240924,175600,2024836450,13000,13000,13000,13000,0
20240924,175500,2024836450,13000,13000,13000,13000,0
20240924,175400,2024836450,13000,13000,13000,13000,0
20240924,175300,2024836450,13000,13000,13000,13000,0
20240924,175200,2024836450,13000,13000,13000,13000,0
20240924,175100,2024836450,13000,13000,13000,13000,0
20240924,175000,2024836450,13000,13000,13000,13000,0
20240924,174900,2024836450,13000,13000,13000,13000,0
20240924,174800,2024836450,13000,13000,13000,13000,0
20240924,174700,2024836450,13000,13000,13000,13000,0
20240924,174600,2024836450,13000,13000,13000,13000,0
20240924,174500,2024836450,13000,13000,13000,13000,0
20240924,174400,2024836450,13000,13000,13000,13000,0
20240924,174300,2024836450,13000,13000,13000,13000,4428
20240924,174200,2024836450,13000,13000,13000,13000,0
20240924,174100,2024836450,13000,13000,13000,13000,0
20240924,174000,2024836450,13000,13000,13000,13000,0
20240924,173900,2024836450,13000,13000,13000,13000,0
20240924,173800,2024836450,13000,13000,13000,13000,0
20240924,173700,2024836450,13000,13000,13000,13000,0
20240924,173600,2024836450,13000,13000,13000,13000,0
20240924,173500,2024836450,13000,13000,13000,13000,0
20240924,173400,2024836450,13000,13000,13000,13000,0
20240924,173300,2024836450,13000,13000,13000,13000,0
20240924,173200,2024836450,13000,13000,13000,13000,0
20240924,173100,2024836450,13000,13000,13000,13000,0
20240924,173000,2024836450,13000,13000,13000,13000,0
20240924,172900,2024836450,13000,13000,13000,13000,0
20240924,172800,2024836450,13000,13000,13000,13000,0
20240924,172700,2024836450,13000,13000,13000,13000,0
20240924,172600,2024836450,13000,13000,13000,13000,0
20240924,172500,2024836450,13000,13000,13000,13000,0
20240924,172400,2024836450,13000,13000,13000,13000,0
20240924,172300,2024836450,13000,13000,13000,13000,0
20240924,172200,2024836450,13000,13000,13000,13000,0
20240924,172100,2024836450,13000,13000,13000,13000,0
20240924,172000,2024836450,13000,13000,13000,13000,0
20240924,171900,2024836450,13000,13000,13000,13000,0
20240924,171800,2024836450,13000,13000,13000,13000,0
20240924,171700,2024836450,13000,13000,13000,13000,0
20240924,171600,2024836450,13000,13000,13000,13000,0
20240924,171500,2024836450,13000,13000,13000,13000,0
20240924,171400,2024836450,13000,13000,13000,13000,0
20240924,171300,2024836450,13000,13000,13000,13000,4428
20240924,171200,2024836450,13000,13000,13000,13000,0
20240924,171100,2024836450,13000,13000,13000,13000,0
20240924,171000,2024836450,13000,13000,13000,13000,0
20240924,170900,2024836450,13000,13000,13000,13000,0
20240924,170800,2024836450,13000,13000,13000,13000,0
20240924,170700,2024836450,13000,13000,13000,13000,0
20240924,170600,2024836450,13000,13000,13000,13000,0
20240924,170500,2024836450,13000,13000,13000,13000,0
20240924,170400,2024836450,13000,13000,13000,13000,0
20240924,170300,2024836450,13000,13000,13000,13000,0
20240924,170200,2024836450,13000,13000,13000,13000,0
20240924,170100,2024836450,13000,13000,13000,13000,0
20240924,170000,2024836450,13000,13000,13000,13000,0
20240924,165900,2024836450,13000,13000,13000,13000,0
20240924,165800,2024836450,13000,13000,13000,13000,0
20240924,165700,2024836450,13000,13000,13000,13000,0
20240924,165600,2024836450,13000,13000,13000,13000,0
20240924,165500,2024836450,13000,13000,13000,13000,0
20240924,165400,2024836450,13000,13000,13000,13000,0
20240924,165300,2024836450,13000,13000,13000,13000,0
20240924,165200,2024836450,13000,13000,13000,13000,0
20240924,165100,2024836450,13000,13000,13000,13000,0
20240924,165000,2024836450,13000,13000,13000,13000,0
20240924,164900,2024836450,13000,13000,13000,13000,0
20240924,164800,2024836450,13000,13000,13000,13000,0
20240924,164700,2024836450,13000,13000,13000,13000,0
20240924,164600,2024836450,13000,13000,13000,13000,0
20240924,164500,2024836450,13000,13000,13000,13000,0
20240924,164400,2024836450,13000,13000,13000,13000,0
20240924,164300,2024836450,13000,13000,13000,13000,4428
20240924,164200,2024836450,13000,13000,13000,13000,0
20240924,164100,2024836450,13000,13000,13000,13000,0
20240924,164000,2024836450,13000,13000,13000,13000,0
20240924,163900,2024836450,13000,13000,13000,13000,0
20240924,163800,2024836450,13000,13000,13000,13000,0
20240924,163700,2024836450,13000,13000,13000,13000,0
20240924,163600,2024836450,13000,13000,13000,13000,0
20240924,163500,2024836450,13000,13000,13000,13000,0
20240924,163400,2024836450,13000,13000,13000,13000,0
20240924,163300,2024836450,13000,13000,13000,13000,0
20240924,163200,2024836450,13000,13000,13000,13000,0
20240924,163100,2024836450,13000,13000,13000,13000,0
20240924,163000,2024836450,13000,13000,13000,13000,0
20240924,162900,2024836450,13000,13000,13000,13000,0
20240924,162800,2024836450,13000,13000,13000,13000,0
20240924,162700,2024836450,13000,13000,13000,13000,0
20240924,162600,2024836450,13000,13000,13000,13000,0
20240924,162500,2024836450,13000,13000,13000,13000,0
20240924,162400,2024836450,13000,13000,13000,13000,0
20240924,162300,2024836450,13000,13000,13000,13000,0
20240924,162200,2024836450,13000,13000,13000,13000,0
20240924,162100,2024836450,13000,13000,13000,13000,0
20240924,162000,2024836450,13000,13000,13000,13000,0
20240924,161900,2024836450,13000,13000,13000,13000,0
20240924,161800,2024836450,13000,13000,13000,13000,0
20240924,161700,2024836450,13000,13000,13000,13000,0
20240924,161600,2024836450,13000,13000,13000,13000,0
20240924,161500,2024836450,13000,13000,13000,13000,0
20240924,161400,2024836450,13000,13000,13000,13000,0
20240924,161300,2024836450,13000,13000,13000,13000,4428
20240924,161200,2024836450,13000,13000,13000,13000,0
20240924,161100,2024836450,13000,13000,13000,13000,0
20240924,161000,2024836450,13000,13000,13000,13000,0
20240924,160900,2024836450,13000,13000,13000,13000,0
20240924,160800,2024836450,13000,13000,13000,13000,0
20240924,160700,2024836450,13000,13000,13000,13000,0
20240924,160600,2024836450,13000,13000,13000,13000,0
20240924,160500,2024836450,13000,13000,13000,13000,0
20240924,160400,2024836450,13000,13000,13000,13000,0
20240924,160300,2024836450,13000,13000,13000,13000,0
20240924,160200,2024836450,13000,13000,13000,13000,0
20240924,160100,2024836450,13000,13000,13000,13000,0
20240924,160000,2024836450,13000,13000,13000,13000,0
20240924,155900,2024836450,13000,13000,13000,13000,0
20240924,155800,2024836450,13000,13000,13000,13000,0
20240924,155700,2024836450,13000,13000,13000,13000,0
20240924,155600,2024836450,13000,13000,13000,13000,0
20240924,155500,2024836450,13000,13000,13000,13000,0
20240924,155400,2024836450,13000,13000,13000,13000,0
20240924,155300,2024836450,13000,13000,13000,13000,0
20240924,155200,2024836450,13000,13000,13000,13000,0
20240924,155100,2024836450,13000,13000,13000,13000,0
20240924,155000,2024836450,13000,13000,13000,13000,0
20240924,154900,2024836450,13000,13000,13000,13000,0
20240924,154800,2024836450,13000,13000,13000,13000,0
20240924,154700,2024836450,13000,13000,13000,13000,0
20240924,154600,2024836450,13000,13000,13000,13000,0
20240924,154500,2024836450,13000,13000,13000,13000,0
20240924,154400,2024836450,13000,13000,13000,13000,0
20240924,154300,2024836450,13000,13000,13000,13000,4428
20240924,154200,2024836450,13000,13000,13000,13000,0
20240924,154100,2024836450,13000,13000,13000,13000,0
20240924,154000,2024836450,13000,13000,13000,13000,0
20240924,153900,2024836450,13000,13000,13000,13000,0
20240924,153800,2024836450,13000,13000,13000,13000,0
20240924,153700,2024836450,13000,13000,13000,13000,0
20240924,153600,2024836450,13000,13000,13000,13000,0
20240924,153500,2024836450,13000,13000,13000,13000,0
20240924,153400,2024836450,13000,13000,13000,13000,0
20240924,153300,2024836450,13000,13000,13000,13000,0
20240924,153200,2024836450,13000,13000,13000,13000,0
20240924,153100,2024836450,13000,13000,13000,13000,0
20240924,153000,2024836450,13000,13000,13000,13000,4428
20240924,152900,1967272450,13010,13010,13010,13010,0
20240924,152800,1967272450,13010,13010,13010,13010,0
20240924,152700,1967272450,13010,13010,13010,13010,0
20240924,152600,1967272450,13010,13010,13010,13010,0
20240924,152500,1967272450,13010,13010,13010,13010,0
20240924,152400,1967272450,13010,13010,13010,13010,0
20240924,152300,1967272450,13010,13010,13010,13010,0
20240924,152200,1967272450,13010,13010,13010,13010,0
20240924,152100,1967272450,13010,13010,13010,13010,0
20240924,152000,1967272450,13010,13010,13010,13010,0
20240924,151900,1967272450,13010,13010,13010,13010,326
20240924,151800,1963031190,13000,12970,13000,12970,1620
20240924,151700,1942010340,12970,12970,12970,12970,25
20240924,151600,1941686090,12970,13000,13000,12970,217
20240924,151500,1938866200,13000,12960,13000,12960,3526
20240924,151400,1893089810,12960,12970,12980,12960,228
20240924,151300,1890132210,12970,12970,12970,12970,257
20240924,151200,1886798920,12980,12980,12980,12980,173
20240924,151100,1884553380,12980,13000,13000,12980,114
20240924,151000,1883073640,13000,13000,13000,13000,8
20240924,150900,1882969640,13000,13010,13020,13000,428
20240924,150800,1877401850,13000,13000,13000,13000,195
20240924,150700,1874866850,13000,12970,13000,12970,260
20240924,150600,1871492370,12950,12950,12950,12950,200
20240924,150500,1868902370,12950,12950,12950,12950,90
20240924,150400,1867736870,12970,12970,12970,12970,1
20240924,150300,1867723900,12940,12950,12950,12940,717
20240924,150200,1858443940,12950,12950,12950,12950,392
20240924,150100,1853367540,12960,12960,12960,12960,84
20240924,150000,1852278900,12970,12970,12970,12970,229
20240924,145900,1849308770,12960,12970,12970,12960,106
20240924,145800,1847934400,12970,12960,12970,12960,369
20240924,145700,1843149820,12960,12970,12970,12960,51
20240924,145600,1842488550,12960,12970,12970,12960,105
20240924,145500,1841127390,12970,12970,12970,12970,100
20240924,145400,1839830390,12980,12980,12980,12980,0
20240924,145300,1839830390,12980,12970,12980,12970,170
20240924,145200,1837625390,12970,12970,12970,12970,0
20240924,145100,1837625390,12970,12980,12980,12970,54
20240924,145000,1836924580,12980,12990,12990,12980,43
20240924,144900,1836366400,12980,12980,12980,12980,101
20240924,144800,1835055420,12980,12990,12990,12980,2
20240924,144700,1835029450,12980,12990,12990,12980,368
20240924,144600,1830252580,12980,13000,13000,12980,68
20240924,144500,1829369800,13020,13020,13020,13020,144
20240924,144400,1827494920,13020,13000,13020,13000,290
20240924,144300,1823719770,13000,13010,13010,13000,121
20240924,144200,1822146470,13020,13000,13020,13000,661
20240924,144100,1813545620,13000,12980,13000,12980,251
20240924,144000,1810282650,13000,13000,13000,13000,1
20240924,143900,1810269650,13000,12980,13000,12980,1482
20240924,143800,1791014160,12980,12980,12980,12980,1063
20240924,143700,1777216420,12980,12980,12980,12980,606
20240924,143600,1769350540,12970,12970,12980,12970,107
20240924,143500,1767962740,12980,12970,12980,12970,148
20240924,143400,1766042470,12970,12970,12970,12970,22
20240924,143300,1765757130,12970,12950,12970,12950,624
20240924,143200,1757676290,12950,12960,12960,12950,149
20240924,143100,1755745260,12960,12970,12970,12960,74
20240924,143000,1754786120,12960,12960,12960,12960,1
20240924,142900,1754773160,12960,12980,12980,12960,486
20240924,142800,1748474500,12980,12980,12980,12960,542
20240924,142700,1741449940,12980,12980,12980,12980,7
20240924,142600,1741359080,12980,12980,12980,12980,110
20240924,142500,1739931280,12950,12950,12950,12950,0
20240924,142400,1739931280,12950,12940,12980,12940,1887
20240924,142300,1715482590,12960,12940,12960,12940,241
20240924,142200,1712360350,12940,12960,12960,12940,195
20240924,142100,1709833990,12960,12960,12960,12960,94
20240924,142000,1708615750,12960,12960,12960,12960,326
20240924,141900,1704390790,12960,12950,12960,12950,145
20240924,141800,1702511610,12940,12940,12940,12940,0
20240924,141700,1702511610,12940,12940,12950,12940,76
20240924,141600,1701528140,12940,12940,12960,12940,135
20240924,141500,1699781220,12930,12940,12940,12930,92
20240924,141400,1698591260,12940,12940,12940,12940,345
20240924,141300,1694126960,12940,12950,12950,12940,413
20240924,141200,1688778710,12960,12960,12960,12960,4
20240924,141100,1688726870,12960,12950,12960,12950,42
20240924,141000,1688182670,12960,12950,12960,12950,309
20240924,140900,1684179160,12950,12940,12950,12940,101
20240924,140800,1682872210,12950,12950,12950,12950,1
20240924,140700,1682859260,12950,12950,12950,12950,65
20240924,140600,1682017510,12950,12940,12950,12940,17
20240924,140500,1681797520,12950,12950,12950,12950,0
20240924,140400,1681797520,12950,12950,12950,12950,75
20240924,140300,1680826270,12950,12950,12950,12950,153
20240924,140200,1678844920,12950,12920,12950,12910,1990
20240924,140100,1653099800,12930,12930,12930,12930,246
20240924,140000,1649919020,12930,12910,12930,12910,7
20240924,135900,1649828630,12910,12920,12920,12910,50
20240924,135800,1649182900,12930,12930,12930,12930,10
20240924,135700,1649053600,12930,12930,12930,12930,44
20240924,135600,1648484680,12940,12940,12940,12940,50
20240924,135500,1647837680,12940,12940,12940,12940,56
20240924,135400,1647113040,12940,12940,12940,12940,34
20240924,135300,1646673080,12940,12950,12950,12940,3
20240924,135200,1646634250,12950,12930,12950,12930,1826
20240924,135100,1623010660,12930,12910,12930,12910,1106
20240924,135000,1608725080,12900,12920,12920,12900,1713
20240924,134900,1586612760,12930,12930,12930,12930,32
20240924,134800,1586199000,12940,12940,12940,12930,328
20240924,134700,1581957940,12940,12940,12940,12940,12
20240924,134600,1581802660,12930,12930,12930,12930,24
20240924,134500,1581492340,12930,12930,12930,12930,170
20240924,134400,1579294240,12930,12930,12930,12930,4
20240924,134300,1579242520,12940,12940,12940,12940,186
20240924,134200,1576835680,12940,12940,12940,12940,40
20240924,134100,1576318080,12930,12940,12940,12930,61
20240924,134000,1575528750,12940,12940,12940,12940,5
20240924,133900,1575464050,12940,12940,12940,12940,78
20240924,133800,1574454730,12930,12930,12930,12930,0
20240924,133700,1574454730,12930,12930,12930,12930,37
20240924,133600,1573976320,12930,12930,12930,12930,62
20240924,133500,1573174660,12920,12900,12920,12900,2449
20240924,133400,1541548320,12890,12910,12910,12890,371
20240924,133300,1536763400,12900,12900,12900,12900,1076
20240924,133200,1522883000,12900,12900,12900,12900,100
20240924,133100,1521593000,12910,12910,12910,12900,56
20240924,133000,1520870050,12910,12910,12910,12910,12
20240924,132900,1520715130,12910,12910,12910,12910,37
20240924,132800,1520237460,12900,12900,12900,12900,105
20240924,132700,1518882960,12910,12900,12910,12900,221
20240924,132600,1516032050,12900,12900,12900,12900,671
20240924,132500,1507376150,12910,12900,12910,12900,298
20240924,132400,1503531550,12900,12910,12910,12900,13
20240924,132300,1503363770,12910,12900,12910,12900,158
20240924,132200,1501324990,12900,12910,12910,12900,37
20240924,132100,1500847620,12910,12900,12910,12900,917
20240924,132000,1489018100,12900,12900,12900,12900,1
20240924,131900,1489005200,12910,12910,12910,12910,8
20240924,131800,1488901920,12910,12920,12920,12910,226
20240924,131700,1485983660,12920,12910,12920,12910,13
20240924,131600,1485815820,12910,12910,12910,12910,199
20240924,131500,1483246730,12900,12900,12900,12900,59
20240924,131400,1482485630,12910,12910,12910,12910,40
20240924,131300,1481969230,12910,12920,12920,12910,762
20240924,131200,1472131800,12910,12910,12910,12910,426
20240924,131100,1466632140,12920,12910,12920,12910,175
20240924,131000,1464372730,12920,12920,12920,12920,55
20240924,130900,1463662130,12920,12910,12920,12910,315
20240924,130800,1459593030,12920,12920,12920,12910,225
20240924,130700,1456688030,12920,12920,12920,12920,464
20240924,130600,1450693150,12920,12920,12930,12920,159
20240924,130500,1448638760,12930,12930,12930,12930,90
20240924,130400,1447475060,12930,12930,12930,12920,102
20240924,130300,1446157050,12930,12930,12930,12930,100
20240924,130200,1444864050,12930,12930,12930,12930,10
20240924,130100,1444734750,12940,12940,12940,12940,2
20240924,130000,1444708870,12940,12940,12940,12940,20
20240924,125900,1444450070,12950,12950,12950,12950,1
20240924,125800,1444437120,12920,12930,12930,12920,530
20240924,125700,1437585970,12940,12940,12940,12940,0
20240924,125600,1437585970,12940,12930,12940,12930,304
20240924,125500,1433654710,12930,12940,12940,12920,255
20240924,125400,1430358820,12940,12970,12970,12940,349
20240924,125300,1425840440,12970,12970,12970,12970,38
20240924,125200,1425347580,12950,12950,12970,12950,559
20240924,125100,1418106550,12950,12950,12950,12950,66
20240924,125000,1417251850,12940,12940,12940,12940,151
20240924,124900,1415297910,12940,12940,12940,12940,520
20240924,124800,1408569110,12940,12940,12940,12940,67
20240924,124700,1407702130,12940,12930,12940,12930,38
20240924,124600,1407210560,12940,12950,12960,12940,132
20240924,124500,1405501610,12940,12950,12960,12940,92
20240924,124400,1404310720,12940,12950,12950,12940,72
20240924,124300,1403379030,12920,12910,12920,12910,34
20240924,124200,1402939910,12900,12900,12900,12900,372
20240924,124100,1398141110,12900,12900,12900,12900,0
20240924,124000,1398141110,12900,12900,12900,12900,36
20240924,123900,1397676710,12880,12920,12920,12880,2993
20240924,123800,1359066020,12920,12920,12920,12910,753
20240924,123700,1349342760,12920,12920,12950,12910,818
20240924,123600,1338771780,12920,12920,12920,12910,1056
20240924,123500,1325128950,12930,12950,12950,12930,684
20240924,123400,1316281320,12950,12950,12950,12940,370
20240924,123300,1311490820,12950,12970,12970,12950,2669
20240924,123200,1276915990,12980,12970,12980,12960,25
20240924,123100,1276591680,12960,12990,12990,12960,1720
20240924,123000,1254292320,12980,12980,12980,12980,70
20240924,122900,1253383720,12980,12980,12980,12970,789
20240924,122800,1243149600,12980,12980,12980,12970,1429
20240924,122700,1224605310,12990,13010,13010,12990,3384
20240924,122600,1180634130,13010,13000,13010,13000,456
20240924,122500,1174706100,13000,13000,13000,13000,21
20240924,122400,1174433100,13000,13000,13000,13000,945
20240924,122300,1162148100,13000,13000,13000,13000,0
20240924,122200,1162148100,13000,13000,13000,13000,412
20240924,122100,1156792100,13010,13010,13010,13010,100
20240924,122000,1155491100,13010,13010,13010,13010,21
20240924,121900,1155217890,13010,13010,13010,13010,2
20240924,121800,1155191870,13010,13010,13010,13010,50
20240924,121700,1154541370,13010,13000,13010,13000,327
20240924,121600,1150287370,13010,13010,13010,13010,0
20240924,121500,1150287370,13010,13010,13010,13010,103
20240924,121400,1148947340,13010,13000,13010,13000,20
20240924,121300,1148687260,13000,13000,13000,13000,0
20240924,121200,1148687260,13000,13000,13000,13000,50
20240924,121100,1148037260,13010,13010,13010,13010,36
20240924,121000,1147568900,13010,13010,13010,13010,3
20240924,120900,1147529870,13010,13010,13010,13010,1
20240924,120800,1147516860,13000,13000,13000,13000,0
20240924,120700,1147516860,13000,13000,13000,13000,0
20240924,120600,1147516860,13000,13000,13000,12990,118
20240924,120500,1145982890,12990,12990,12990,12990,0
20240924,120400,1145982890,12990,13000,13000,12990,120
20240924,120300,1144423090,12990,13000,13000,12990,50
20240924,120200,1143773490,12990,13000,13010,12990,258
20240924,120100,1140419200,13010,13010,13010,13010,51
20240924,120000,1139755690,13010,13010,13010,13000,89
20240924,115900,1138597850,13000,13000,13000,13000,265
20240924,115800,1135152850,13000,13010,13010,13000,120
20240924,115700,1133592750,13010,13010,13010,13010,9
20240924,115600,1133475660,13010,13000,13010,13000,1426
20240924,115500,1114935450,13010,13010,13020,13010,288
20240924,115400,1111187500,13010,13010,13010,13000,1060
20240924,115300,1097406100,13000,13030,13030,13000,133
20240924,115200,1095675790,13030,13030,13030,13030,0
20240924,115100,1095675790,13030,13020,13030,13000,5300
20240924,115000,1026739100,13030,13030,13030,13030,140
20240924,114900,1024914900,13020,13030,13030,13020,16
20240924,114800,1024706570,13020,13020,13020,13020,66
20240924,114700,1023847250,13010,13010,13010,13010,0
20240924,114600,1023847250,13010,13020,13020,13010,58
20240924,114500,1023092110,13030,13030,13030,13030,43
20240924,114400,1022531820,13030,13030,13030,13030,75
20240924,114300,1021554570,13030,13030,13030,13020,431
20240924,114200,1015942420,13030,13030,13030,13030,13
20240924,114100,1015773030,13030,13030,13030,13030,0
20240924,114000,1015773030,13030,13040,13040,13030,69
20240924,113900,1014873950,13030,13030,13030,13030,7
20240924,113800,1014782740,13030,13030,13030,13030,423
20240924,113700,1009271050,13030,13030,13030,13030,4
20240924,113600,1009218930,13040,13040,13040,13040,181
20240924,113500,1006858690,13040,13040,13040,13040,0
20240924,113400,1006858690,13040,13040,13040,13040,0
20240924,113300,1006858690,13040,13040,13040,13040,455
20240924,113200,1000925490,13040,13020,13040,13020,3
20240924,113100,1000886410,13020,13010,13040,13010,275
20240924,113000,997308610,13010,13030,13030,13010,85
20240924,112900,996202540,13030,13030,13030,13030,0
20240924,112800,996202540,13030,13010,13030,13010,700
20240924,112700,987093540,13040,13050,13050,13040,122
20240924,112600,985502650,13070,13080,13080,13020,204
20240924,112500,982836500,13100,13010,13100,13010,873
20240924,112400,971421780,13010,13020,13020,13010,500
20240924,112300,964915980,13010,13010,13010,13010,0
20240924,112200,964915980,13010,13020,13020,13010,500
20240924,112100,958410690,13020,13020,13020,13020,121
20240924,112000,956835270,13040,13040,13040,13040,32
20240924,111900,956417990,13020,13010,13020,13010,448
20240924,111800,950588810,13010,13030,13030,13010,627
20240924,111700,942428670,13030,13030,13030,13030,23
20240924,111600,942128980,13020,13030,13030,13020,2040
20240924,111500,915558310,13040,13040,13040,13030,2565
20240924,111400,882122710,13050,13060,13060,13050,163
20240924,111300,879995520,13060,13060,13060,13060,18
20240924,111200,879760440,13050,13050,13050,13050,0
20240924,111100,879760440,13050,13050,13050,13050,98
20240924,111000,878481540,13050,13050,13050,13050,0
20240924,110900,878481540,13050,13050,13050,13050,0
20240924,110800,878481540,13050,13050,13050,13050,147
20240924,110700,876563190,13040,13060,13060,13040,300
20240924,110600,872648670,13070,13070,13070,13070,82
20240924,110500,871576930,13060,13070,13070,13060,57
20240924,110400,870832500,13050,13050,13050,13050,30
20240924,110300,870441000,13050,13050,13050,13050,150
20240924,110200,868483500,13040,13050,13050,13040,298
20240924,110100,864597560,13050,13050,13050,13040,52
20240924,110000,863918980,13050,13050,13050,13050,538
20240924,105900,856898080,13050,13060,13060,13050,242
20240924,105800,853739960,13050,13090,13090,13050,158
20240924,105700,851676620,13090,13060,13090,13050,789
20240924,105600,841377560,13060,13090,13090,13060,52
20240924,105500,840698370,13070,13070,13070,13070,1080
20240924,105400,826582770,13070,13090,13090,13070,233
20240924,105300,823537400,13070,13070,13070,13070,0
20240924,105200,823537400,13070,13080,13080,13070,1752
20240924,105100,800637760,13070,13070,13070,13070,59
20240924,105000,799866630,13070,13070,13070,13070,32
20240924,104900,799448390,13070,13070,13070,13070,100
20240924,104800,798141390,13090,13080,13090,13070,452
20240924,104700,792231290,13080,13080,13080,13080,75
20240924,104600,791250290,13080,13080,13080,13080,20
20240924,104500,790988690,13080,13080,13080,13070,79
20240924,104400,789955870,13080,13080,13080,13080,95
20240924,104300,788713270,13080,13080,13080,13080,246
20240924,104200,785495590,13080,13080,13090,13080,131
20240924,104100,783781010,13080,13080,13080,13080,2
20240924,104000,783754850,13090,13090,13090,13090,25
20240924,103900,783427600,13090,13090,13090,13090,0
20240924,103800,783427600,13090,13090,13090,13090,102
20240924,103700,782092420,13090,13090,13090,13090,1
20240924,103600,782079330,13100,13090,13100,13070,279
20240924,103500,778428570,13100,13100,13100,13100,5
20240924,103400,778363070,13070,13070,13070,13070,0
20240924,103300,778363070,13070,13070,13070,13070,70
20240924,103200,777448170,13070,13100,13100,13070,203
20240924,103100,774788960,13070,13090,13090,13070,78
20240924,103000,773768660,13090,13070,13090,13070,652
20240924,102900,765236740,13070,13070,13070,13060,13
20240924,102800,765066860,13070,13060,13070,13050,43
20240924,102700,764505620,13050,13050,13050,13050,53
20240924,102600,763813970,13050,13050,13050,13040,162
20240924,102500,761700020,13050,13050,13050,13050,57
20240924,102400,760956170,13050,13060,13070,13050,2889
20240924,102300,723243720,13070,13070,13070,13070,11
20240924,102200,723099950,13070,13070,13070,13070,0
20240924,102100,723099950,13070,13080,13080,13070,58
20240924,102000,722341870,13090,13090,13090,13090,74
20240924,101900,721373210,13090,13070,13090,13070,116
20240924,101800,719857000,13070,13070,13070,13070,342
20240924,101700,715387060,13070,13070,13070,13070,542
20240924,101600,708303120,13080,13090,13090,13070,652
20240924,101500,699773970,13090,13090,13090,13090,368
20240924,101400,694956850,13090,13100,13100,13090,171
20240924,101300,692716760,13100,13090,13100,13090,430
20240924,101200,687088040,13090,13090,13090,13080,561
20240924,101100,679747600,13090,13080,13090,13080,34
20240924,101000,679302660,13080,13090,13090,13080,139
20240924,100900,677483240,13090,13100,13130,13090,2614
20240924,100800,643264970,13100,13130,13130,13100,827
20240924,100700,632427430,13140,13140,13140,13140,144
20240924,100600,630535270,13150,13160,13160,13150,214
20240924,100500,627720530,13160,13160,13160,13160,112
20240924,100400,626246610,13160,13160,13160,13160,13
20240924,100300,626075530,13150,13150,13160,13150,31
20240924,100200,625667870,13160,13150,13160,13150,15
20240924,100100,625470610,13150,13150,13150,13150,4
20240924,100000,625418010,13140,13130,13140,13130,232
20240924,095900,622371810,13140,13140,13140,13130,47
20240924,095800,621754240,13140,13140,13140,13140,80
20240924,095700,620703040,13140,13140,13140,13140,5
20240924,095600,620637340,13140,13140,13140,13140,50
20240924,095500,619980340,13140,13140,13140,13140,5
20240924,095400,619914640,13140,13180,13180,13140,348
20240924,095300,615335060,13160,13180,13200,13160,258
20240924,095200,611938290,13170,13160,13180,13150,981
20240924,095100,599018830,13170,13160,13170,13150,471
20240924,095000,592820540,13160,13130,13160,13130,959
20240924,094900,580227630,13130,13130,13130,13090,16
20240924,094800,580018110,13130,13120,13130,13090,110
20240924,094700,578574930,13090,13090,13120,13090,175
20240924,094600,576283330,13050,13050,13050,13050,0
20240924,094500,576283330,13050,13050,13050,13050,1
20240924,094400,576270280,13060,13090,13090,13060,969
20240924,094300,563610570,13080,13080,13080,13080,138
20240924,094200,561805530,13090,13090,13090,13080,715
20240924,094100,552448190,13090,13100,13100,13090,222
20240924,094000,549541700,13090,13100,13120,13090,36
20240924,093900,549070380,13090,13120,13120,13080,320
20240924,093800,544880820,13110,13120,13120,13110,320
20240924,093700,540685480,13130,13130,13130,13130,22
20240924,093600,540396620,13100,13120,13120,13100,62
20240924,093500,539583280,13120,13090,13120,13090,1011
20240924,093400,526340360,13090,13090,13100,13090,91
20240924,093300,525148590,13090,13100,13100,13080,388
20240924,093200,520070660,13090,13090,13090,13090,76
20240924,093100,519075820,13090,13070,13090,13070,495
20240924,093000,512602230,13080,13100,13100,13080,383
20240924,092900,507590600,13100,13100,13100,13080,265
20240924,092800,504121050,13080,13120,13120,13080,164
20240924,092700,501975880,13120,13120,13120,13090,1237
20240924,092600,485749510,13100,13090,13100,13090,136
20240924,092500,483969120,13100,13080,13100,13040,1572
20240924,092400,463402650,13080,13030,13080,13030,133
20240924,092300,461667370,13050,13020,13050,13020,301
20240924,092200,457744840,13020,13020,13020,13010,449
20240924,092100,451900780,13050,13020,13050,13010,906
20240924,092000,440108240,13020,13030,13030,13010,984
20240924,091900,427300820,13020,13090,13090,13020,917
20240924,091800,415332570,13090,13030,13100,13010,2067
20240924,091700,388362230,13020,13040,13040,13020,1301
20240924,091600,371419690,13030,13060,13060,13010,1892
20240924,091500,346771750,13050,13060,13060,13040,1195
20240924,091400,331182380,13060,13130,13130,13050,2561
20240924,091300,297673080,13110,13120,13120,13100,984
20240924,091200,284774530,13120,13130,13130,13110,1219
20240924,091100,268781230,13130,13130,13130,13120,70
20240924,091000,267862320,13140,13150,13150,13100,2343
20240924,090900,237159700,13110,13110,13110,13100,1126
20240924,090800,222404540,13100,13190,13230,13100,3229
20240924,090700,179998860,13190,13210,13210,13190,720
20240924,090600,170491520,13200,13160,13230,13160,825
20240924,090500,159616350,13160,13160,13160,13140,1231
20240924,090400,143427100,13150,13150,13170,13140,596
20240924,090300,135590700,13150,13150,13170,13150,1648
20240924,090200,113892110,13160,13240,13240,13160,2138
20240924,090100,85685680,13240,13320,13320,13240,1800
20240924,090000,61805380,13320,13330,13340,13280,4642