KissMeData/024110/min/candle-20240906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240906,190600,8567667350,13880,13880,13880,13880,30497
20240906,190500,8567667350,13880,13880,13880,13880,0
20240906,190400,8567667350,13880,13880,13880,13880,0
20240906,190300,8567667350,13880,13880,13880,13880,0
20240906,190200,8567667350,13880,13880,13880,13880,0
20240906,190100,8567667350,13880,13880,13880,13880,0
20240906,190000,8567667350,13880,13880,13880,13880,0
20240906,185900,8567667350,13880,13880,13880,13880,0
20240906,185800,8567667350,13880,13880,13880,13880,0
20240906,185700,8567667350,13880,13880,13880,13880,0
20240906,185600,8567667350,13880,13880,13880,13880,0
20240906,185500,8567667350,13880,13880,13880,13880,0
20240906,185400,8567667350,13880,13880,13880,13880,0
20240906,185300,8567667350,13880,13880,13880,13880,0
20240906,185200,8567667350,13880,13880,13880,13880,0
20240906,185100,8567667350,13880,13880,13880,13880,0
20240906,185000,8567667350,13880,13880,13880,13880,0
20240906,184900,8567667350,13880,13880,13880,13880,0
20240906,184800,8567667350,13880,13880,13880,13880,0
20240906,184700,8567667350,13880,13880,13880,13880,0
20240906,184600,8567667350,13880,13880,13880,13880,0
20240906,184500,8567667350,13880,13880,13880,13880,0
20240906,184400,8567667350,13880,13880,13880,13880,0
20240906,184300,8567667350,13880,13880,13880,13880,0
20240906,184200,8567667350,13880,13880,13880,13880,0
20240906,184100,8567667350,13880,13880,13880,13880,0
20240906,184000,8567667350,13880,13880,13880,13880,0
20240906,183900,8567667350,13880,13880,13880,13880,0
20240906,183800,8567667350,13880,13880,13880,13880,0
20240906,183700,8567667350,13880,13880,13880,13880,0
20240906,183600,8567667350,13880,13880,13880,13880,30497
20240906,183500,8567667350,13880,13880,13880,13880,0
20240906,183400,8567667350,13880,13880,13880,13880,0
20240906,183300,8567667350,13880,13880,13880,13880,0
20240906,183200,8567667350,13880,13880,13880,13880,0
20240906,183100,8567667350,13880,13880,13880,13880,0
20240906,183000,8567667350,13880,13880,13880,13880,0
20240906,182900,8567667350,13880,13880,13880,13880,0
20240906,182800,8567667350,13880,13880,13880,13880,0
20240906,182700,8567667350,13880,13880,13880,13880,0
20240906,182600,8567667350,13880,13880,13880,13880,0
20240906,182500,8567667350,13880,13880,13880,13880,0
20240906,182400,8567667350,13880,13880,13880,13880,0
20240906,182300,8567667350,13880,13880,13880,13880,0
20240906,182200,8567667350,13880,13880,13880,13880,0
20240906,182100,8567667350,13880,13880,13880,13880,0
20240906,182000,8567667350,13880,13880,13880,13880,0
20240906,181900,8567667350,13880,13880,13880,13880,0
20240906,181800,8567667350,13880,13880,13880,13880,0
20240906,181700,8567667350,13880,13880,13880,13880,0
20240906,181600,8567667350,13880,13880,13880,13880,0
20240906,181500,8567667350,13880,13880,13880,13880,0
20240906,181400,8567667350,13880,13880,13880,13880,0
20240906,181300,8567667350,13880,13880,13880,13880,0
20240906,181200,8567667350,13880,13880,13880,13880,0
20240906,181100,8567667350,13880,13880,13880,13880,0
20240906,181000,8567667350,13880,13880,13880,13880,0
20240906,180900,8567667350,13880,13880,13880,13880,0
20240906,180800,8567667350,13880,13880,13880,13880,0
20240906,180700,8567667350,13880,13880,13880,13880,0
20240906,180600,8567667350,13880,13880,13880,13880,30497
20240906,180500,8567667350,13880,13880,13880,13880,0
20240906,180400,8567667350,13880,13880,13880,13880,0
20240906,180300,8567667350,13880,13880,13880,13880,0
20240906,180200,8567667350,13880,13880,13880,13880,0
20240906,180100,8567667350,13880,13880,13880,13880,0
20240906,180000,8567667350,13880,13880,13880,13880,0
20240906,175900,8567667350,13880,13880,13880,13880,0
20240906,175800,8567667350,13880,13880,13880,13880,0
20240906,175700,8567667350,13880,13880,13880,13880,0
20240906,175600,8567667350,13880,13880,13880,13880,0
20240906,175500,8567667350,13880,13880,13880,13880,0
20240906,175400,8567667350,13880,13880,13880,13880,0
20240906,175300,8567667350,13880,13880,13880,13880,0
20240906,175200,8567667350,13880,13880,13880,13880,0
20240906,175100,8567667350,13880,13880,13880,13880,0
20240906,175000,8567667350,13880,13880,13880,13880,0
20240906,174900,8567667350,13880,13880,13880,13880,0
20240906,174800,8567667350,13880,13880,13880,13880,0
20240906,174700,8567667350,13880,13880,13880,13880,0
20240906,174600,8567667350,13880,13880,13880,13880,0
20240906,174500,8567667350,13880,13880,13880,13880,0
20240906,174400,8567667350,13880,13880,13880,13880,0
20240906,174300,8567667350,13880,13880,13880,13880,0
20240906,174200,8567667350,13880,13880,13880,13880,0
20240906,174100,8567667350,13880,13880,13880,13880,0
20240906,174000,8567667350,13880,13880,13880,13880,0
20240906,173900,8567667350,13880,13880,13880,13880,0
20240906,173800,8567667350,13880,13880,13880,13880,0
20240906,173700,8567667350,13880,13880,13880,13880,0
20240906,173600,8567667350,13880,13880,13880,13880,30497
20240906,173500,8567667350,13880,13880,13880,13880,0
20240906,173400,8567667350,13880,13880,13880,13880,0
20240906,173300,8567667350,13880,13880,13880,13880,0
20240906,173200,8567667350,13880,13880,13880,13880,0
20240906,173100,8567667350,13880,13880,13880,13880,0
20240906,173000,8567667350,13880,13880,13880,13880,0
20240906,172900,8567667350,13880,13880,13880,13880,0
20240906,172800,8567667350,13880,13880,13880,13880,0
20240906,172700,8567667350,13880,13880,13880,13880,0
20240906,172600,8567667350,13880,13880,13880,13880,0
20240906,172500,8567667350,13880,13880,13880,13880,0
20240906,172400,8567667350,13880,13880,13880,13880,0
20240906,172300,8567667350,13880,13880,13880,13880,0
20240906,172200,8567667350,13880,13880,13880,13880,0
20240906,172100,8567667350,13880,13880,13880,13880,0
20240906,172000,8567667350,13880,13880,13880,13880,0
20240906,171900,8567667350,13880,13880,13880,13880,0
20240906,171800,8567667350,13880,13880,13880,13880,0
20240906,171700,8567667350,13880,13880,13880,13880,0
20240906,171600,8567667350,13880,13880,13880,13880,0
20240906,171500,8567667350,13880,13880,13880,13880,0
20240906,171400,8567667350,13880,13880,13880,13880,0
20240906,171300,8567667350,13880,13880,13880,13880,0
20240906,171200,8567667350,13880,13880,13880,13880,0
20240906,171100,8567667350,13880,13880,13880,13880,0
20240906,171000,8567667350,13880,13880,13880,13880,0
20240906,170900,8567667350,13880,13880,13880,13880,0
20240906,170800,8567667350,13880,13880,13880,13880,0
20240906,170700,8567667350,13880,13880,13880,13880,0
20240906,170600,8567667350,13880,13880,13880,13880,30497
20240906,170500,8567667350,13880,13880,13880,13880,0
20240906,170400,8567667350,13880,13880,13880,13880,0
20240906,170300,8567667350,13880,13880,13880,13880,0
20240906,170200,8567667350,13880,13880,13880,13880,0
20240906,170100,8567667350,13880,13880,13880,13880,0
20240906,170000,8567667350,13880,13880,13880,13880,0
20240906,165900,8567667350,13880,13880,13880,13880,0
20240906,165800,8567667350,13880,13880,13880,13880,0
20240906,165700,8567667350,13880,13880,13880,13880,0
20240906,165600,8567667350,13880,13880,13880,13880,0
20240906,165500,8567667350,13880,13880,13880,13880,0
20240906,165400,8567667350,13880,13880,13880,13880,0
20240906,165300,8567667350,13880,13880,13880,13880,0
20240906,165200,8567667350,13880,13880,13880,13880,0
20240906,165100,8567667350,13880,13880,13880,13880,0
20240906,165000,8567667350,13880,13880,13880,13880,0
20240906,164900,8567667350,13880,13880,13880,13880,0
20240906,164800,8567667350,13880,13880,13880,13880,0
20240906,164700,8567667350,13880,13880,13880,13880,0
20240906,164600,8567667350,13880,13880,13880,13880,0
20240906,164500,8567667350,13880,13880,13880,13880,0
20240906,164400,8567667350,13880,13880,13880,13880,0
20240906,164300,8567667350,13880,13880,13880,13880,0
20240906,164200,8567667350,13880,13880,13880,13880,0
20240906,164100,8567667350,13880,13880,13880,13880,0
20240906,164000,8567667350,13880,13880,13880,13880,0
20240906,163900,8567667350,13880,13880,13880,13880,0
20240906,163800,8567667350,13880,13880,13880,13880,0
20240906,163700,8567667350,13880,13880,13880,13880,0
20240906,163600,8567667350,13880,13880,13880,13880,30497
20240906,163500,8567667350,13880,13880,13880,13880,0
20240906,163400,8567667350,13880,13880,13880,13880,0
20240906,163300,8567667350,13880,13880,13880,13880,0
20240906,163200,8567667350,13880,13880,13880,13880,0
20240906,163100,8567667350,13880,13880,13880,13880,0
20240906,163000,8567667350,13880,13880,13880,13880,0
20240906,162900,8567667350,13880,13880,13880,13880,0
20240906,162800,8567667350,13880,13880,13880,13880,0
20240906,162700,8567667350,13880,13880,13880,13880,0
20240906,162600,8567667350,13880,13880,13880,13880,0
20240906,162500,8567667350,13880,13880,13880,13880,0
20240906,162400,8567667350,13880,13880,13880,13880,0
20240906,162300,8567667350,13880,13880,13880,13880,0
20240906,162200,8567667350,13880,13880,13880,13880,0
20240906,162100,8567667350,13880,13880,13880,13880,0
20240906,162000,8567667350,13880,13880,13880,13880,0
20240906,161900,8567667350,13880,13880,13880,13880,0
20240906,161800,8567667350,13880,13880,13880,13880,0
20240906,161700,8567667350,13880,13880,13880,13880,0
20240906,161600,8567667350,13880,13880,13880,13880,0
20240906,161500,8567667350,13880,13880,13880,13880,0
20240906,161400,8567667350,13880,13880,13880,13880,0
20240906,161300,8567667350,13880,13880,13880,13880,0
20240906,161200,8567667350,13880,13880,13880,13880,0
20240906,161100,8567667350,13880,13880,13880,13880,0
20240906,161000,8567667350,13880,13880,13880,13880,0
20240906,160900,8567667350,13880,13880,13880,13880,0
20240906,160800,8567667350,13880,13880,13880,13880,0
20240906,160700,8567667350,13880,13880,13880,13880,0
20240906,160600,8567667350,13880,13880,13880,13880,30497
20240906,160500,8567667350,13880,13880,13880,13880,0
20240906,160400,8567667350,13880,13880,13880,13880,0
20240906,160300,8567667350,13880,13880,13880,13880,0
20240906,160200,8567667350,13880,13880,13880,13880,0
20240906,160100,8567667350,13880,13880,13880,13880,0
20240906,160000,8567667350,13880,13880,13880,13880,0
20240906,155900,8567667350,13880,13880,13880,13880,0
20240906,155800,8567667350,13880,13880,13880,13880,0
20240906,155700,8567667350,13880,13880,13880,13880,0
20240906,155600,8567667350,13880,13880,13880,13880,0
20240906,155500,8567667350,13880,13880,13880,13880,0
20240906,155400,8567667350,13880,13880,13880,13880,0
20240906,155300,8567667350,13880,13880,13880,13880,0
20240906,155200,8567667350,13880,13880,13880,13880,0
20240906,155100,8567667350,13880,13880,13880,13880,0
20240906,155000,8567667350,13880,13880,13880,13880,0
20240906,154900,8567667350,13880,13880,13880,13880,0
20240906,154800,8567667350,13880,13880,13880,13880,0
20240906,154700,8567667350,13880,13880,13880,13880,0
20240906,154600,8567667350,13880,13880,13880,13880,0
20240906,154500,8567667350,13880,13880,13880,13880,0
20240906,154400,8567667350,13880,13880,13880,13880,0
20240906,154300,8567667350,13880,13880,13880,13880,0
20240906,154200,8567667350,13880,13880,13880,13880,0
20240906,154100,8567667350,13880,13880,13880,13880,0
20240906,154000,8567667350,13880,13880,13880,13880,0
20240906,153900,8567667350,13880,13880,13880,13880,0
20240906,153800,8567667350,13880,13880,13880,13880,0
20240906,153700,8567667350,13880,13880,13880,13880,0
20240906,153600,8567667350,13880,13880,13880,13880,30497
20240906,153500,8567667350,13880,13880,13880,13880,0
20240906,153400,8567667350,13880,13880,13880,13880,0
20240906,153300,8567667350,13880,13880,13880,13880,0
20240906,153200,8567667350,13880,13880,13880,13880,0
20240906,153100,8567667350,13880,13880,13880,13880,0
20240906,153000,8567667350,13880,13880,13880,13880,30497
20240906,152900,8144368990,13910,13910,13910,13910,0
20240906,152800,8144368990,13910,13910,13910,13910,0
20240906,152700,8144368990,13910,13910,13910,13910,0
20240906,152600,8144368990,13910,13910,13910,13910,0
20240906,152500,8144368990,13910,13910,13910,13910,0
20240906,152400,8144368990,13910,13910,13910,13910,0
20240906,152300,8144368990,13910,13910,13910,13910,0
20240906,152200,8144368990,13910,13910,13910,13910,0
20240906,152100,8144368990,13910,13910,13910,13910,0
20240906,152000,8144368990,13910,13910,13910,13910,0
20240906,151900,8144368990,13910,13900,13910,13900,518
20240906,151800,8137166860,13900,13900,13910,13900,3147
20240906,151700,8093422560,13900,13890,13900,13890,1293
20240906,151600,8075453300,13900,13900,13900,13890,695
20240906,151500,8065793910,13890,13900,13900,13890,1768
20240906,151400,8041226010,13890,13890,13900,13890,2034
20240906,151300,8012956220,13890,13890,13900,13890,211
20240906,151200,8010024440,13890,13890,13900,13890,732
20240906,151100,7999852720,13900,13890,13900,13890,425
20240906,151000,7993948430,13890,13890,13900,13890,1472
20240906,150900,7973488990,13890,13900,13900,13890,549
20240906,150800,7965862170,13900,13900,13900,13890,88
20240906,150700,7964639170,13890,13890,13900,13890,47
20240906,150600,7963986090,13890,13890,13900,13890,1199
20240906,150500,7947320700,13890,13900,13900,13890,285
20240906,150400,7943361820,13890,13890,13900,13890,63
20240906,150300,7942486170,13900,13900,13900,13900,4710
20240906,150200,7877017170,13900,13900,13910,13900,681
20240906,150100,7867551120,13900,13900,13910,13900,203
20240906,150000,7864729040,13900,13910,13910,13900,330
20240906,145900,7860140470,13900,13910,13910,13900,2047
20240906,145800,7831679630,13910,13910,13910,13900,3139
20240906,145700,7788045370,13910,13910,13910,13900,535
20240906,145600,7780606090,13910,13910,13910,13900,574
20240906,145500,7772625370,13910,13910,13910,13900,171
20240906,145400,7770248200,13910,13910,13910,13900,526
20240906,145300,7762931560,13910,13900,13910,13900,117
20240906,145200,7761304580,13900,13910,13910,13900,7
20240906,145100,7761207240,13900,13890,13910,13890,3907
20240906,145000,7706891880,13890,13900,13900,13890,2325
20240906,144900,7674590230,13900,13900,13900,13890,815
20240906,144800,7663269850,13900,13890,13900,13890,852
20240906,144700,7651428100,13890,13890,13900,13880,521
20240906,144600,7644195800,13890,13880,13890,13880,1115
20240906,144500,7628708550,13890,13890,13890,13880,1755
20240906,144400,7604331860,13890,13880,13890,13880,646
20240906,144300,7595360950,13890,13880,13890,13880,651
20240906,144200,7586320030,13880,13880,13890,13880,459
20240906,144100,7579948930,13880,13880,13890,13880,70
20240906,144000,7578977160,13880,13890,13890,13880,148
20240906,143900,7576922870,13880,13880,13890,13880,1207
20240906,143800,7560169490,13880,13890,13890,13880,223
20240906,143700,7557073950,13880,13880,13890,13880,2830
20240906,143600,7517792560,13880,13890,13890,13880,1624
20240906,143500,7495235660,13880,13880,13890,13880,188
20240906,143400,7492625650,13890,13890,13900,13890,3150
20240906,143300,7448871910,13900,13890,13900,13890,232
20240906,143200,7445649090,13890,13890,13900,13890,135
20240906,143100,7443773930,13890,13900,13900,13890,91
20240906,143000,7442509410,13890,13890,13900,13890,683
20240906,142900,7433018250,13890,13890,13900,13890,133
20240906,142800,7431170720,13890,13890,13900,13890,292
20240906,142700,7427114610,13900,13900,13900,13890,285
20240906,142600,7423154410,13890,13890,13900,13890,1932
20240906,142500,7396315080,13900,13900,13900,13890,864
20240906,142400,7384313490,13900,13890,13900,13890,188
20240906,142300,7381701400,13890,13900,13900,13890,215
20240906,142200,7378713930,13890,13900,13900,13890,617
20240906,142100,7370143620,13890,13890,13900,13890,13
20240906,142000,7369962970,13890,13900,13900,13890,12
20240906,141900,7369796220,13890,13890,13900,13880,518
20240906,141800,7362597340,13890,13890,13900,13880,1203
20240906,141700,7345885780,13900,13890,13900,13890,446
20240906,141600,7339689870,13900,13900,13900,13890,145
20240906,141500,7337675500,13890,13890,13900,13890,1134
20240906,141400,7321924150,13900,13890,13900,13890,1191
20240906,141300,7305381010,13900,13890,13900,13890,577
20240906,141200,7297366440,13890,13900,13900,13890,1133
20240906,141100,7281624960,13900,13900,13910,13890,206
20240906,141000,7278762450,13900,13890,13910,13890,18
20240906,140900,7278512250,13910,13900,13910,13890,2117
20240906,140800,7249093960,13890,13900,13910,13890,4738
20240906,140700,7183235720,13900,13910,13910,13900,48
20240906,140600,7182568350,13900,13900,13910,13900,129
20240906,140500,7180774170,13900,13910,13920,13900,1128
20240906,140400,7165084750,13900,13900,13910,13900,525
20240906,140300,7157782320,13900,13910,13910,13900,356
20240906,140200,7152830860,13910,13910,13920,13900,89
20240906,140100,7151592740,13900,13910,13910,13900,2010
20240906,140000,7123633720,13920,13910,13920,13900,1855
20240906,135900,7097830580,13910,13900,13910,13900,618
20240906,135800,7089240050,13900,13900,13910,13900,131
20240906,135700,7087418990,13900,13900,13910,13900,30
20240906,135600,7087001880,13910,13900,13910,13900,251
20240906,135500,7083511950,13910,13900,13910,13900,68
20240906,135400,7082566480,13910,13900,13910,13900,725
20240906,135300,7072488890,13900,13910,13910,13900,690
20240906,135200,7062892030,13910,13900,13910,13900,247
20240906,135100,7059456300,13910,13910,13920,13900,987
20240906,135000,7045722370,13900,13900,13910,13900,1293
20240906,134900,7027736800,13910,13910,13910,13900,23
20240906,134800,7027417050,13910,13920,13920,13900,1688
20240906,134700,7003938500,13910,13910,13930,13910,384
20240906,134600,6998592790,13910,13920,13930,13910,988
20240906,134500,6984839740,13930,13930,13930,13920,190
20240906,134400,6982194840,13920,13910,13920,13910,1461
20240906,134300,6961857780,13910,13910,13920,13910,479
20240906,134200,6955191700,13910,13890,13920,13890,7051
20240906,134100,6857130750,13900,13890,13900,13890,755
20240906,134000,6846636590,13890,13900,13900,13880,1579
20240906,133900,6824699980,13890,13890,13900,13890,27
20240906,133800,6824324750,13890,13890,13890,13890,182
20240906,133700,6821796770,13900,13890,13900,13890,1175
20240906,133600,6805475870,13900,13890,13900,13880,1746
20240906,133500,6781220890,13880,13890,13900,13880,2264
20240906,133400,6749774090,13900,13890,13900,13890,176
20240906,133300,6747329010,13890,13890,13900,13890,1929
20240906,133200,6720529170,13890,13890,13900,13880,507
20240906,133100,6713487210,13890,13890,13890,13880,322
20240906,133000,6709014650,13880,13880,13890,13880,347
20240906,132900,6704194870,13890,13890,13910,13880,1296
20240906,132800,6686192840,13890,13890,13900,13890,2186
20240906,132700,6655820890,13900,13900,13900,13890,54
20240906,132600,6655070330,13900,13890,13900,13890,137
20240906,132500,6653166220,13890,13910,13910,13890,306
20240906,132400,6648912730,13910,13910,13910,13890,1736
20240906,132300,6624779760,13900,13890,13910,13890,3447
20240906,132200,6576866800,13890,13880,13890,13880,1166
20240906,132100,6560671640,13880,13890,13890,13880,409
20240906,132000,6554990650,13890,13900,13900,13890,66
20240906,131900,6554073710,13890,13880,13900,13880,146
20240906,131800,6552045830,13880,13880,13890,13880,365
20240906,131700,6546976050,13890,13890,13890,13880,2795
20240906,131600,6508160530,13890,13890,13900,13890,43
20240906,131500,6507563140,13890,13890,13900,13890,241
20240906,131400,6504215470,13890,13890,13900,13890,133
20240906,131300,6502367060,13890,13900,13900,13890,766
20240906,131200,6491720050,13890,13900,13900,13890,414
20240906,131100,6485965560,13900,13890,13900,13890,36
20240906,131000,6485465300,13890,13890,13900,13890,149
20240906,130900,6483395390,13890,13890,13900,13880,423
20240906,130800,6477520070,13890,13880,13890,13880,794
20240906,130700,6466491770,13880,13880,13890,13880,773
20240906,130600,6455755000,13890,13890,13890,13880,832
20240906,130500,6444198590,13900,13890,13900,13890,315
20240906,130400,6439820380,13890,13890,13890,13880,290
20240906,130300,6435792460,13890,13890,13890,13880,1948
20240906,130200,6408734750,13890,13890,13900,13890,271
20240906,130100,6404970550,13900,13900,13900,13890,225
20240906,130000,6401843470,13900,13890,13900,13890,1152
20240906,125900,6385842030,13890,13890,13900,13890,609
20240906,125800,6377382990,13890,13900,13900,13890,72
20240906,125700,6376382440,13890,13890,13900,13890,410
20240906,125600,6370683730,13890,13890,13900,13890,914
20240906,125500,6357987820,13890,13890,13900,13890,648
20240906,125400,6348980840,13890,13890,13900,13890,5
20240906,125300,6348911370,13890,13910,13910,13890,87
20240906,125200,6347702190,13890,13880,13900,13880,1157
20240906,125100,6331629600,13880,13890,13890,13880,1514
20240906,125000,6310600210,13890,13880,13900,13880,1037
20240906,124900,6296195510,13890,13890,13890,13870,784
20240906,124800,6285313560,13880,13880,13890,13870,3220
20240906,124700,6240620940,13890,13890,13900,13890,2485
20240906,124600,6206104270,13890,13900,13900,13890,103
20240906,124500,6204673300,13890,13890,13900,13890,552
20240906,124400,6197003800,13890,13900,13910,13890,2402
20240906,124300,6163616600,13900,13910,13910,13900,265
20240906,124200,6159932960,13910,13910,13910,13900,707
20240906,124100,6150103990,13910,13910,13910,13900,87
20240906,124000,6148894150,13910,13910,13920,13900,764
20240906,123900,6138270460,13910,13910,13910,13900,2026
20240906,123800,6110098050,13900,13910,13910,13900,431
20240906,123700,6104104460,13910,13900,13910,13900,170
20240906,123600,6101741210,13910,13900,13910,13900,991
20240906,123500,6087959010,13900,13900,13900,13900,7
20240906,123400,6087861710,13900,13920,13920,13900,3395
20240906,123300,6040637390,13910,13920,13920,13910,190
20240906,123200,6037993770,13910,13910,13920,13910,182
20240906,123100,6035460440,13910,13910,13920,13900,399
20240906,123000,6029910260,13920,13910,13920,13910,532
20240906,122900,6022505240,13920,13900,13920,13900,874
20240906,122800,6010347810,13910,13910,13910,13900,542
20240906,122700,6002808610,13910,13900,13910,13900,1368
20240906,122600,5983779990,13900,13910,13910,13900,410
20240906,122500,5978080910,13900,13900,13910,13900,336
20240906,122400,5973410160,13910,13900,13910,13900,291
20240906,122300,5969363450,13900,13910,13910,13900,173
20240906,122200,5966958270,13900,13910,13910,13900,164
20240906,122100,5964678490,13900,13900,13910,13900,83
20240906,122000,5963524140,13900,13900,13910,13900,39
20240906,121900,5962981760,13900,13900,13910,13900,593
20240906,121800,5954733590,13900,13910,13910,13900,1018
20240906,121700,5940582570,13900,13900,13910,13900,58
20240906,121600,5939776090,13900,13910,13910,13900,1021
20240906,121500,5925574010,13910,13910,13920,13910,415
20240906,121400,5919797500,13910,13920,13920,13910,150
20240906,121300,5917710880,13920,13930,13930,13920,2923
20240906,121200,5877016880,13920,13920,13930,13920,165
20240906,121100,5874719750,13920,13930,13930,13920,724
20240906,121000,5864637640,13940,13930,13940,13920,1703
20240906,120900,5840925800,13920,13940,13940,13920,1503
20240906,120800,5819997210,13940,13930,13940,13930,947
20240906,120700,5806796270,13930,13920,13930,13920,965
20240906,120600,5793354250,13920,13930,13930,13920,508
20240906,120500,5786277930,13920,13930,13930,13910,993
20240906,120400,5772446350,13930,13920,13930,13910,614
20240906,120300,5763898730,13910,13910,13930,13910,304
20240906,120200,5759667210,13920,13920,13930,13920,2065
20240906,120100,5730922340,13920,13930,13930,13920,196
20240906,120000,5728193330,13920,13910,13920,13900,1761
20240906,115900,5703683460,13900,13920,13920,13900,257
20240906,115800,5700109510,13900,13930,13930,13900,813
20240906,115700,5688794740,13920,13920,13930,13920,501
20240906,115600,5681820710,13910,13920,13920,13910,427
20240906,115500,5675877270,13910,13900,13930,13900,5502
20240906,115400,5599308150,13900,13900,13910,13900,617
20240906,115300,5590730540,13910,13900,13910,13900,175
20240906,115200,5588297720,13910,13910,13910,13900,260
20240906,115100,5584683280,13910,13890,13910,13880,5521
20240906,115000,5507963870,13890,13900,13900,13890,1231
20240906,114900,5490858540,13890,13900,13900,13890,107
20240906,114800,5489371650,13890,13890,13900,13890,101
20240906,114700,5487968270,13890,13890,13900,13890,643
20240906,114600,5479031370,13900,13880,13900,13880,912
20240906,114500,5466359000,13880,13890,13900,13870,1910
20240906,114400,5439829400,13900,13870,13900,13870,3087
20240906,114300,5396964910,13870,13880,13880,13870,454
20240906,114200,5390663930,13880,13870,13880,13870,350
20240906,114100,5385809130,13870,13870,13880,13870,95
20240906,114000,5384490860,13880,13880,13880,13870,193
20240906,113900,5381813680,13870,13870,13880,13860,2453
20240906,113800,5347785870,13870,13870,13880,13860,1248
20240906,113700,5330476000,13870,13870,13880,13870,183
20240906,113600,5327937390,13870,13880,13880,13870,1159
20240906,113500,5311853110,13880,13880,13880,13870,93
20240906,113400,5310562780,13880,13870,13880,13860,251
20240906,113300,5307080520,13860,13870,13870,13850,865
20240906,113200,5295087500,13860,13850,13870,13850,2314
20240906,113100,5262993960,13850,13860,13870,13850,1086
20240906,113000,5247942350,13860,13850,13860,13850,2949
20240906,112900,5207075450,13860,13850,13860,13850,125
20240906,112800,5205343890,13850,13850,13860,13850,1700
20240906,112700,5181784470,13860,13870,13870,13850,1394
20240906,112600,5162463700,13870,13870,13870,13860,550
20240906,112500,5154840400,13860,13870,13880,13860,1115
20240906,112400,5139375080,13870,13870,13880,13870,748
20240906,112300,5129000170,13880,13870,13880,13870,138
20240906,112200,5127085620,13880,13880,13880,13870,162
20240906,112100,5124838270,13880,13870,13880,13860,2025
20240906,112000,5096747380,13880,13880,13880,13870,99
20240906,111900,5095373570,13880,13880,13880,13870,263
20240906,111800,5091725420,13880,13860,13880,13860,935
20240906,111700,5078759340,13860,13840,13860,13840,2162
20240906,111600,5048816630,13850,13860,13860,13840,2315
20240906,111500,5016753930,13850,13860,13870,13850,1328
20240906,111400,4998347850,13870,13860,13870,13860,680
20240906,111300,4988917510,13870,13860,13870,13860,90
20240906,111200,4987669610,13860,13870,13870,13860,149
20240906,111100,4985604150,13870,13870,13870,13860,3995
20240906,111000,4930233060,13870,13870,13880,13860,206
20240906,110900,4927377550,13860,13880,13880,13860,809
20240906,110800,4916157110,13880,13860,13880,13850,1469
20240906,110700,4895787650,13860,13850,13870,13850,775
20240906,110600,4885047020,13850,13860,13860,13850,244
20240906,110500,4881666950,13850,13850,13860,13840,1091
20240906,110400,4866557220,13850,13840,13860,13840,2399
20240906,110300,4833333810,13840,13830,13840,13830,994
20240906,110200,4819578970,13840,13840,13840,13830,220
20240906,110100,4816535630,13830,13830,13840,13820,639
20240906,110000,4807698210,13830,13840,13850,13820,3342
20240906,105900,4761450430,13840,13840,13850,13840,392
20240906,105800,4756023900,13840,13840,13850,13840,488
20240906,105700,4749267170,13840,13830,13840,13820,4975
20240906,105600,4680449450,13830,13820,13830,13820,425
20240906,105500,4674573190,13820,13820,13830,13820,957
20240906,105400,4661346770,13820,13830,13830,13820,5679
20240906,105300,4582862640,13830,13830,13830,13820,693
20240906,105200,4573280280,13830,13830,13840,13820,968
20240906,105100,4559890740,13830,13830,13830,13820,2331
20240906,105000,4527655020,13830,13830,13840,13830,596
20240906,104900,4519408070,13830,13830,13840,13830,1148
20240906,104800,4503523790,13830,13830,13840,13820,1141
20240906,104700,4487744490,13820,13840,13840,13820,2251
20240906,104600,4456613840,13830,13840,13840,13830,641
20240906,104500,4447744710,13840,13840,13850,13840,946
20240906,104400,4434648000,13840,13850,13850,13840,317
20240906,104300,4430260380,13840,13830,13850,13830,1088
20240906,104200,4415202970,13830,13830,13850,13820,443
20240906,104100,4409074600,13840,13830,13840,13830,351
20240906,104000,4404218950,13830,13830,13840,13820,1644
20240906,103900,4381479330,13820,13820,13830,13820,144
20240906,103800,4379488840,13820,13820,13830,13820,414
20240906,103700,4373766900,13830,13830,13830,13820,391
20240906,103600,4368360940,13830,13820,13830,13810,1209
20240906,103500,4351654080,13820,13820,13820,13810,822
20240906,103400,4340295800,13820,13830,13830,13810,2253
20240906,103300,4309161980,13830,13830,13840,13830,1201
20240906,103200,4292551690,13840,13830,13850,13830,1382
20240906,103100,4273425830,13840,13840,13840,13830,595
20240906,103000,4265194200,13840,13850,13860,13840,1991
20240906,102900,4237628840,13850,13840,13870,13840,242
20240906,102800,4234277160,13840,13850,13870,13840,4059
20240906,102700,4178044030,13840,13830,13850,13820,3781
20240906,102600,4125717680,13830,13830,13830,13820,498
20240906,102500,4118832130,13830,13830,13830,13820,2718
20240906,102400,4081244880,13830,13830,13830,13820,397
20240906,102300,4075757420,13830,13820,13830,13820,982
20240906,102200,4062178530,13830,13810,13830,13800,3896
20240906,102100,4008348160,13810,13810,13820,13800,2141
20240906,102000,3978780810,13820,13820,13820,13810,272
20240906,101900,3975023310,13810,13820,13820,13810,1414
20240906,101800,3955495440,13810,13820,13820,13810,216
20240906,101700,3952511740,13820,13810,13820,13800,931
20240906,101600,3939656530,13810,13810,13810,13800,2927
20240906,101500,3899236530,13800,13800,13810,13800,3593
20240906,101400,3849652700,13800,13810,13810,13800,1708
20240906,101300,3826081490,13810,13800,13810,13790,1102
20240906,101200,3810874760,13800,13810,13810,13790,11504
20240906,101100,3652139310,13810,13800,13810,13800,655
20240906,101000,3643099400,13800,13810,13810,13800,7912
20240906,100900,3533911430,13800,13810,13810,13800,3598
20240906,100800,3484258460,13800,13810,13810,13800,4612
20240906,100700,3420608270,13810,13830,13830,13800,29087
20240906,100600,3019091590,13830,13840,13840,13820,8681
20240906,100500,2899069090,13840,13850,13850,13830,5263
20240906,100400,2826227080,13850,13850,13850,13840,5905
20240906,100300,2744493070,13850,13840,13850,13840,1444
20240906,100200,2724501280,13850,13850,13860,13840,4784
20240906,100100,2658242320,13860,13870,13870,13860,2681
20240906,100000,2621082310,13870,13880,13880,13860,934
20240906,095900,2608127810,13870,13880,13880,13860,1429
20240906,095800,2588307580,13880,13870,13880,13870,211
20240906,095700,2585379920,13870,13870,13870,13860,1678
20240906,095600,2562112170,13870,13870,13870,13860,627
20240906,095500,2553415690,13870,13860,13870,13860,2450
20240906,095400,2519447390,13870,13860,13870,13860,844
20240906,095300,2507749020,13860,13870,13870,13860,652
20240906,095200,2498708320,13870,13860,13870,13850,638
20240906,095100,2489865500,13860,13850,13860,13850,696
20240906,095000,2480220440,13850,13850,13850,13850,1306
20240906,094900,2462132340,13840,13860,13860,13840,2490
20240906,094800,2427643250,13860,13870,13870,13850,1860
20240906,094700,2401862650,13870,13870,13870,13870,385
20240906,094600,2396522700,13870,13870,13870,13860,3543
20240906,094500,2347381740,13870,13860,13880,13850,1907
20240906,094400,2320953410,13860,13890,13890,13860,2476
20240906,094300,2286608100,13890,13870,13890,13850,3103
20240906,094200,2243605870,13870,13870,13870,13860,1796
20240906,094100,2218704340,13870,13860,13880,13850,1608
20240906,094000,2196407240,13850,13870,13880,13850,1619
20240906,093900,2173966130,13880,13850,13880,13850,4365
20240906,093800,2113424400,13840,13850,13870,13840,3039
20240906,093700,2071329300,13850,13840,13860,13840,3617
20240906,093600,2021245460,13850,13870,13870,13840,3520
20240906,093500,1972480300,13870,13850,13870,13850,2242
20240906,093400,1941407640,13860,13870,13870,13850,3789
20240906,093300,1888892980,13870,13890,13890,13860,11575
20240906,093200,1728243800,13900,13910,13910,13890,4388
20240906,093100,1667241670,13910,13880,13910,13880,6938
20240906,093000,1570838700,13890,13880,13890,13880,5398
20240906,092900,1495911810,13870,13890,13900,13870,5962
20240906,092800,1413127920,13900,13920,13920,13890,14192
20240906,092700,1215840260,13920,13920,13920,13910,835
20240906,092600,1204217960,13910,13920,13920,13910,4725
20240906,092500,1138447310,13930,13900,13930,13900,4787
20240906,092400,1071810910,13910,13910,13910,13900,575
20240906,092300,1063816660,13910,13910,13910,13910,1359
20240906,092200,1044912970,13910,13910,13920,13910,283
20240906,092100,1040975380,13920,13900,13920,13900,2812
20240906,092000,1001862070,13900,13950,13950,13900,4297
20240906,091900,942014900,13940,13950,13950,13940,5150
20240906,091800,870172560,13950,13950,13960,13940,717
20240906,091700,860171550,13950,13950,13950,13940,1878
20240906,091600,833973550,13950,13940,13950,13940,2298
20240906,091500,801923120,13940,13950,13950,13940,1546
20240906,091400,780361310,13950,13930,13960,13930,3408
20240906,091300,732848200,13930,13910,13930,13910,4258
20240906,091200,673561560,13910,13910,13920,13910,2105
20240906,091100,644265860,13930,13930,13930,13910,11054
20240906,091000,490366080,13930,13920,13930,13900,3976
20240906,090900,434989010,13900,13900,13930,13900,5884
20240906,090800,353095010,13900,13880,13910,13880,1681
20240906,090700,329741430,13880,13900,13910,13880,4795
20240906,090600,263111870,13910,13900,13920,13900,978
20240906,090500,249506530,13900,13880,13930,13880,2762
20240906,090400,211130770,13890,13890,13890,13880,1519
20240906,090300,190033230,13890,13890,13910,13880,517
20240906,090200,182852670,13890,13890,13900,13880,1425
20240906,090100,163066170,13890,13890,13910,13890,2210
20240906,090000,132361430,13880,13960,13960,13870,9497