KissMeData/025320/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,190800,9429275260,7800,7800,7800,7800,39439
20240902,190700,9429275260,7800,7800,7800,7800,0
20240902,190600,9429275260,7800,7800,7800,7800,0
20240902,190500,9429275260,7800,7800,7800,7800,0
20240902,190400,9429275260,7800,7800,7800,7800,0
20240902,190300,9429275260,7800,7800,7800,7800,0
20240902,190200,9429275260,7800,7800,7800,7800,0
20240902,190100,9429275260,7800,7800,7800,7800,0
20240902,190000,9429275260,7800,7800,7800,7800,0
20240902,185900,9429275260,7800,7800,7800,7800,0
20240902,185800,9429275260,7800,7800,7800,7800,0
20240902,185700,9429275260,7800,7800,7800,7800,0
20240902,185600,9429275260,7800,7800,7800,7800,0
20240902,185500,9429275260,7800,7800,7800,7800,0
20240902,185400,9429275260,7800,7800,7800,7800,0
20240902,185300,9429275260,7800,7800,7800,7800,0
20240902,185200,9429275260,7800,7800,7800,7800,0
20240902,185100,9429275260,7800,7800,7800,7800,0
20240902,185000,9429275260,7800,7800,7800,7800,0
20240902,184900,9429275260,7800,7800,7800,7800,0
20240902,184800,9429275260,7800,7800,7800,7800,0
20240902,184700,9429275260,7800,7800,7800,7800,0
20240902,184600,9429275260,7800,7800,7800,7800,0
20240902,184500,9429275260,7800,7800,7800,7800,0
20240902,184400,9429275260,7800,7800,7800,7800,0
20240902,184300,9429275260,7800,7800,7800,7800,0
20240902,184200,9429275260,7800,7800,7800,7800,0
20240902,184100,9429275260,7800,7800,7800,7800,0
20240902,184000,9429275260,7800,7800,7800,7800,0
20240902,183900,9429275260,7800,7800,7800,7800,0
20240902,183800,9429275260,7800,7800,7800,7800,39439
20240902,183700,9429275260,7800,7800,7800,7800,0
20240902,183600,9429275260,7800,7800,7800,7800,0
20240902,183500,9429275260,7800,7800,7800,7800,0
20240902,183400,9429275260,7800,7800,7800,7800,0
20240902,183300,9429275260,7800,7800,7800,7800,0
20240902,183200,9429275260,7800,7800,7800,7800,0
20240902,183100,9429275260,7800,7800,7800,7800,0
20240902,183000,9429275260,7800,7800,7800,7800,0
20240902,182900,9429275260,7800,7800,7800,7800,0
20240902,182800,9429275260,7800,7800,7800,7800,0
20240902,182700,9429275260,7800,7800,7800,7800,0
20240902,182600,9429275260,7800,7800,7800,7800,0
20240902,182500,9429275260,7800,7800,7800,7800,0
20240902,182400,9429275260,7800,7800,7800,7800,0
20240902,182300,9429275260,7800,7800,7800,7800,0
20240902,182200,9429275260,7800,7800,7800,7800,0
20240902,182100,9429275260,7800,7800,7800,7800,0
20240902,182000,9429275260,7800,7800,7800,7800,0
20240902,181900,9429275260,7800,7800,7800,7800,0
20240902,181800,9429275260,7800,7800,7800,7800,0
20240902,181700,9429275260,7800,7800,7800,7800,0
20240902,181600,9429275260,7800,7800,7800,7800,0
20240902,181500,9429275260,7800,7800,7800,7800,0
20240902,181400,9429275260,7800,7800,7800,7800,0
20240902,181300,9429275260,7800,7800,7800,7800,0
20240902,181200,9429275260,7800,7800,7800,7800,0
20240902,181100,9429275260,7800,7800,7800,7800,0
20240902,181000,9429275260,7800,7800,7800,7800,0
20240902,180900,9429275260,7800,7800,7800,7800,0
20240902,180800,9429275260,7800,7800,7800,7800,39439
20240902,180700,9429275260,7800,7800,7800,7800,0
20240902,180600,9429275260,7800,7800,7800,7800,0
20240902,180500,9429275260,7800,7800,7800,7800,0
20240902,180400,9429275260,7800,7800,7800,7800,0
20240902,180300,9429275260,7800,7800,7800,7800,0
20240902,180200,9429275260,7800,7800,7800,7800,0
20240902,180100,9429275260,7800,7800,7800,7800,0
20240902,180000,9429275260,7800,7800,7800,7800,0
20240902,175900,9429275260,7800,7800,7800,7800,0
20240902,175800,9429275260,7800,7800,7800,7800,0
20240902,175700,9429275260,7800,7800,7800,7800,0
20240902,175600,9429275260,7800,7800,7800,7800,0
20240902,175500,9429275260,7800,7800,7800,7800,0
20240902,175400,9429275260,7800,7800,7800,7800,0
20240902,175300,9429275260,7800,7800,7800,7800,0
20240902,175200,9429275260,7800,7800,7800,7800,0
20240902,175100,9429275260,7800,7800,7800,7800,0
20240902,175000,9429275260,7800,7800,7800,7800,0
20240902,174900,9429275260,7800,7800,7800,7800,0
20240902,174800,9429275260,7800,7800,7800,7800,0
20240902,174700,9429275260,7800,7800,7800,7800,0
20240902,174600,9429275260,7800,7800,7800,7800,0
20240902,174500,9429275260,7800,7800,7800,7800,0
20240902,174400,9429275260,7800,7800,7800,7800,0
20240902,174300,9429275260,7800,7800,7800,7800,0
20240902,174200,9429275260,7800,7800,7800,7800,0
20240902,174100,9429275260,7800,7800,7800,7800,0
20240902,174000,9429275260,7800,7800,7800,7800,0
20240902,173900,9429275260,7800,7800,7800,7800,0
20240902,173800,9429275260,7800,7800,7800,7800,39439
20240902,173700,9429275260,7800,7800,7800,7800,0
20240902,173600,9429275260,7800,7800,7800,7800,0
20240902,173500,9429275260,7800,7800,7800,7800,0
20240902,173400,9429275260,7800,7800,7800,7800,0
20240902,173300,9429275260,7800,7800,7800,7800,0
20240902,173200,9429275260,7800,7800,7800,7800,0
20240902,173100,9429275260,7800,7800,7800,7800,0
20240902,173000,9429275260,7800,7800,7800,7800,0
20240902,172900,9429275260,7800,7800,7800,7800,0
20240902,172800,9429275260,7800,7800,7800,7800,0
20240902,172700,9429275260,7800,7800,7800,7800,0
20240902,172600,9429275260,7800,7800,7800,7800,0
20240902,172500,9429275260,7800,7800,7800,7800,0
20240902,172400,9429275260,7800,7800,7800,7800,0
20240902,172300,9429275260,7800,7800,7800,7800,0
20240902,172200,9429275260,7800,7800,7800,7800,0
20240902,172100,9429275260,7800,7800,7800,7800,0
20240902,172000,9429275260,7800,7800,7800,7800,0
20240902,171900,9429275260,7800,7800,7800,7800,0
20240902,171800,9429275260,7800,7800,7800,7800,0
20240902,171700,9429275260,7800,7800,7800,7800,0
20240902,171600,9429275260,7800,7800,7800,7800,0
20240902,171500,9429275260,7800,7800,7800,7800,0
20240902,171400,9429275260,7800,7800,7800,7800,0
20240902,171300,9429275260,7800,7800,7800,7800,0
20240902,171200,9429275260,7800,7800,7800,7800,0
20240902,171100,9429275260,7800,7800,7800,7800,0
20240902,171000,9429275260,7800,7800,7800,7800,0
20240902,170900,9429275260,7800,7800,7800,7800,0
20240902,170800,9429275260,7800,7800,7800,7800,39439
20240902,170700,9429275260,7800,7800,7800,7800,0
20240902,170600,9429275260,7800,7800,7800,7800,0
20240902,170500,9429275260,7800,7800,7800,7800,0
20240902,170400,9429275260,7800,7800,7800,7800,0
20240902,170300,9429275260,7800,7800,7800,7800,0
20240902,170200,9429275260,7800,7800,7800,7800,0
20240902,170100,9429275260,7800,7800,7800,7800,0
20240902,170000,9429275260,7800,7800,7800,7800,0
20240902,165900,9429275260,7800,7800,7800,7800,0
20240902,165800,9429275260,7800,7800,7800,7800,0
20240902,165700,9429275260,7800,7800,7800,7800,0
20240902,165600,9429275260,7800,7800,7800,7800,0
20240902,165500,9429275260,7800,7800,7800,7800,0
20240902,165400,9429275260,7800,7800,7800,7800,0
20240902,165300,9429275260,7800,7800,7800,7800,0
20240902,165200,9429275260,7800,7800,7800,7800,0
20240902,165100,9429275260,7800,7800,7800,7800,0
20240902,165000,9429275260,7800,7800,7800,7800,0
20240902,164900,9429275260,7800,7800,7800,7800,0
20240902,164800,9429275260,7800,7800,7800,7800,0
20240902,164700,9429275260,7800,7800,7800,7800,0
20240902,164600,9429275260,7800,7800,7800,7800,0
20240902,164500,9429275260,7800,7800,7800,7800,0
20240902,164400,9429275260,7800,7800,7800,7800,0
20240902,164300,9429275260,7800,7800,7800,7800,0
20240902,164200,9429275260,7800,7800,7800,7800,0
20240902,164100,9429275260,7800,7800,7800,7800,0
20240902,164000,9429275260,7800,7800,7800,7800,0
20240902,163900,9429275260,7800,7800,7800,7800,0
20240902,163800,9429275260,7800,7800,7800,7800,39439
20240902,163700,9429275260,7800,7800,7800,7800,0
20240902,163600,9429275260,7800,7800,7800,7800,0
20240902,163500,9429275260,7800,7800,7800,7800,0
20240902,163400,9429275260,7800,7800,7800,7800,0
20240902,163300,9429275260,7800,7800,7800,7800,0
20240902,163200,9429275260,7800,7800,7800,7800,0
20240902,163100,9429275260,7800,7800,7800,7800,0
20240902,163000,9429275260,7800,7800,7800,7800,0
20240902,162900,9429275260,7800,7800,7800,7800,0
20240902,162800,9429275260,7800,7800,7800,7800,0
20240902,162700,9429275260,7800,7800,7800,7800,0
20240902,162600,9429275260,7800,7800,7800,7800,0
20240902,162500,9429275260,7800,7800,7800,7800,0
20240902,162400,9429275260,7800,7800,7800,7800,0
20240902,162300,9429275260,7800,7800,7800,7800,0
20240902,162200,9429275260,7800,7800,7800,7800,0
20240902,162100,9429275260,7800,7800,7800,7800,0
20240902,162000,9429275260,7800,7800,7800,7800,0
20240902,161900,9429275260,7800,7800,7800,7800,0
20240902,161800,9429275260,7800,7800,7800,7800,0
20240902,161700,9429275260,7800,7800,7800,7800,0
20240902,161600,9429275260,7800,7800,7800,7800,0
20240902,161500,9429275260,7800,7800,7800,7800,0
20240902,161400,9429275260,7800,7800,7800,7800,0
20240902,161300,9429275260,7800,7800,7800,7800,0
20240902,161200,9429275260,7800,7800,7800,7800,0
20240902,161100,9429275260,7800,7800,7800,7800,0
20240902,161000,9429275260,7800,7800,7800,7800,0
20240902,160900,9429275260,7800,7800,7800,7800,0
20240902,160800,9429275260,7800,7800,7800,7800,39439
20240902,160700,9429275260,7800,7800,7800,7800,0
20240902,160600,9429275260,7800,7800,7800,7800,0
20240902,160500,9429275260,7800,7800,7800,7800,0
20240902,160400,9429275260,7800,7800,7800,7800,0
20240902,160300,9429275260,7800,7800,7800,7800,0
20240902,160200,9429275260,7800,7800,7800,7800,0
20240902,160100,9429275260,7800,7800,7800,7800,0
20240902,160000,9429275260,7800,7800,7800,7800,0
20240902,155900,9429275260,7800,7800,7800,7800,0
20240902,155800,9429275260,7800,7800,7800,7800,0
20240902,155700,9429275260,7800,7800,7800,7800,0
20240902,155600,9429275260,7800,7800,7800,7800,0
20240902,155500,9429275260,7800,7800,7800,7800,0
20240902,155400,9429275260,7800,7800,7800,7800,0
20240902,155300,9429275260,7800,7800,7800,7800,0
20240902,155200,9429275260,7800,7800,7800,7800,0
20240902,155100,9429275260,7800,7800,7800,7800,0
20240902,155000,9429275260,7800,7800,7800,7800,0
20240902,154900,9429275260,7800,7800,7800,7800,0
20240902,154800,9429275260,7800,7800,7800,7800,0
20240902,154700,9429275260,7800,7800,7800,7800,0
20240902,154600,9429275260,7800,7800,7800,7800,0
20240902,154500,9429275260,7800,7800,7800,7800,0
20240902,154400,9429275260,7800,7800,7800,7800,0
20240902,154300,9429275260,7800,7800,7800,7800,0
20240902,154200,9429275260,7800,7800,7800,7800,0
20240902,154100,9429275260,7800,7800,7800,7800,0
20240902,154000,9429275260,7800,7800,7800,7800,0
20240902,153900,9429275260,7800,7800,7800,7800,0
20240902,153800,9429275260,7800,7800,7800,7800,39439
20240902,153700,9429275260,7800,7800,7800,7800,0
20240902,153600,9429275260,7800,7800,7800,7800,0
20240902,153500,9429275260,7800,7800,7800,7800,0
20240902,153400,9429275260,7800,7800,7800,7800,0
20240902,153300,9429275260,7800,7800,7800,7800,0
20240902,153200,9429275260,7800,7800,7800,7800,0
20240902,153100,9429275260,7800,7800,7800,7800,0
20240902,153000,9429275260,7800,7800,7800,7800,39439
20240902,152900,9121651060,7820,7820,7820,7820,0
20240902,152800,9121651060,7820,7820,7820,7820,0
20240902,152700,9121651060,7820,7820,7820,7820,0
20240902,152600,9121651060,7820,7820,7820,7820,0
20240902,152500,9121651060,7820,7820,7820,7820,0
20240902,152400,9121651060,7820,7820,7820,7820,0
20240902,152300,9121651060,7820,7820,7820,7820,0
20240902,152200,9121651060,7820,7820,7820,7820,0
20240902,152100,9121651060,7820,7820,7820,7820,0
20240902,152000,9121651060,7820,7820,7820,7820,0
20240902,151900,9121651060,7820,7810,7820,7800,7131
20240902,151800,9065939510,7810,7810,7820,7810,2804
20240902,151700,9044037740,7810,7810,7820,7800,2436
20240902,151600,9025011960,7810,7820,7830,7800,11507
20240902,151500,8935098960,7820,7820,7830,7810,9248
20240902,151400,8862837530,7820,7850,7850,7820,13739
20240902,151300,8755244560,7850,7840,7850,7840,603
20240902,151200,8750515320,7840,7850,7850,7840,398
20240902,151100,8747393680,7850,7840,7850,7840,6326
20240902,151000,8697795500,7840,7850,7860,7840,2932
20240902,150900,8674776500,7850,7860,7860,7850,3323
20240902,150800,8648690480,7860,7860,7860,7850,4215
20240902,150700,8615600250,7860,7870,7870,7850,7803
20240902,150600,8554279800,7870,7870,7870,7860,3736
20240902,150500,8524914140,7870,7870,7880,7870,7133
20240902,150400,8468776560,7880,7880,7880,7870,375
20240902,150300,8465824590,7880,7880,7880,7870,974
20240902,150200,8458149570,7880,7880,7890,7870,1027
20240902,150100,8450059860,7890,7890,7890,7870,13013
20240902,150000,8347486310,7900,7900,7900,7900,112
20240902,145900,8346601510,7900,7900,7900,7890,684
20240902,145800,8341198220,7900,7900,7900,7900,1164
20240902,145700,8332002620,7900,7900,7900,7890,653
20240902,145600,8326844070,7890,7890,7900,7880,1539
20240902,145500,8314703850,7890,7890,7900,7890,1647
20240902,145400,8301708920,7890,7890,7890,7880,1461
20240902,145300,8290192530,7890,7890,7890,7880,708
20240902,145200,8284609490,7880,7900,7900,7880,1569
20240902,145100,8272229840,7890,7890,7890,7890,758
20240902,145000,8266249220,7890,7890,7890,7880,652
20240902,144900,8261104960,7890,7890,7890,7880,1135
20240902,144800,8252154430,7900,7890,7900,7880,3836
20240902,144700,8221894980,7890,7900,7900,7890,4186
20240902,144600,8188866690,7890,7900,7900,7890,1767
20240902,144500,8174910390,7900,7900,7910,7900,1307
20240902,144400,8164584120,7910,7900,7910,7900,1232
20240902,144300,8154844410,7900,7900,7900,7900,162
20240902,144200,8153564610,7900,7900,7910,7900,711
20240902,144100,8147947700,7890,7890,7900,7890,728
20240902,144000,8142200380,7900,7890,7900,7890,1060
20240902,143900,8133832160,7890,7920,7920,7890,27666
20240902,143800,7915215790,7920,7920,7920,7920,6153
20240902,143700,7866484030,7920,7930,7930,7920,2176
20240902,143600,7849229250,7930,7930,7940,7930,246
20240902,143500,7847278390,7940,7940,7940,7940,213
20240902,143400,7845587170,7930,7940,7940,7930,182
20240902,143300,7844143610,7930,7930,7930,7930,100
20240902,143200,7843350610,7930,7930,7930,7920,5882
20240902,143100,7796707880,7920,7940,7940,7920,17002
20240902,143000,7661873740,7940,7940,7950,7940,532
20240902,142900,7657649560,7940,7940,7950,7940,893
20240902,142800,7650554390,7950,7950,7950,7940,1088
20240902,142700,7641915610,7940,7950,7950,7940,1266
20240902,142600,7631863130,7950,7950,7950,7950,2621
20240902,142500,7611026180,7950,7960,7960,7950,510
20240902,142400,7606968850,7970,7970,7970,7970,503
20240902,142300,7602959940,7950,7970,7970,7950,10010
20240902,142200,7523355070,7960,7960,7960,7960,669
20240902,142100,7518029830,7960,7960,7960,7960,927
20240902,142000,7510650910,7960,7960,7960,7950,269
20240902,141900,7508512160,7960,7960,7960,7960,8
20240902,141800,7508448480,7960,7970,7970,7960,8846
20240902,141700,7438002880,7970,7980,7980,7970,751
20240902,141600,7432017360,7980,7980,7980,7970,736
20240902,141500,7426146630,7980,7980,7980,7980,350
20240902,141400,7423353630,7980,7980,7980,7980,1009
20240902,141300,7415301810,7980,7990,7990,7980,4515
20240902,141200,7379251860,7990,7990,7990,7990,62
20240902,141100,7378756480,8000,8000,8000,8000,255
20240902,141000,7376716480,8000,8000,8000,7990,127
20240902,140900,7375700680,7990,8000,8010,7990,3038
20240902,140800,7351377240,8000,8000,8000,8000,1509
20240902,140700,7339305240,8000,8000,8000,8000,993
20240902,140600,7331361240,8000,7990,8000,7990,792
20240902,140500,7325028430,8000,8000,8000,8000,33
20240902,140400,7324764430,8000,8000,8000,8000,100
20240902,140300,7323964430,8000,8000,8000,8000,65
20240902,140200,7323444430,8000,8000,8000,8000,445
20240902,140100,7319884430,8010,8000,8010,8000,2607
20240902,140000,7299028400,8000,8000,8000,8000,600
20240902,135900,7294228400,8000,8000,8000,8000,1622
20240902,135800,7281252400,7990,7990,8000,7990,4289
20240902,135700,7246960170,7990,7990,7990,7990,126
20240902,135600,7245953430,7990,7990,7990,7990,300
20240902,135500,7243556430,7980,7980,7980,7980,151
20240902,135400,7242351450,7980,7980,7980,7980,10
20240902,135300,7242271650,7980,7980,7980,7980,1896
20240902,135200,7227141570,7990,7990,7990,7990,1185
20240902,135100,7217673420,7990,7990,7990,7990,24
20240902,135000,7217481660,8000,7990,8000,7990,501
20240902,134900,7213473670,8000,8010,8010,8000,2826
20240902,134800,7190853160,8000,8010,8010,8000,506
20240902,134700,7186804160,8010,7990,8010,7990,4392
20240902,134600,7151678350,7980,7970,7980,7970,110
20240902,134500,7150801480,7970,7980,7980,7970,1645
20240902,134400,7137674480,7980,7990,7990,7980,140
20240902,134300,7136556880,7990,7990,7990,7990,362
20240902,134200,7133664500,7980,7980,7980,7980,85
20240902,134100,7132986200,7980,7980,7980,7980,346
20240902,134000,7130225120,7980,7990,7990,7980,160
20240902,133900,7128948220,7980,7980,7980,7980,494
20240902,133800,7125006100,7990,7990,7990,7990,1296
20240902,133700,7114651060,8000,8000,8000,8000,466
20240902,133600,7110923060,8010,8000,8010,8000,891
20240902,133500,7103794560,8000,8000,8010,7990,4707
20240902,133400,7066136380,8000,7990,8000,7990,1540
20240902,133300,7053826390,8000,7990,8000,7980,5407
20240902,133200,7010621640,7990,7990,7990,7990,170
20240902,133100,7009263340,7980,7960,7990,7960,7415
20240902,133000,6950114800,7960,7960,7960,7960,1808
20240902,132900,6935723120,7960,7960,7960,7960,1077
20240902,132800,6927150200,7960,7950,7960,7950,216
20240902,132700,6925432940,7950,7950,7960,7950,30
20240902,132600,6925194420,7950,7940,7950,7940,10460
20240902,132500,6842060180,7940,7940,7940,7940,140
20240902,132400,6840948580,7930,7930,7930,7930,64
20240902,132300,6840441060,7930,7930,7930,7920,745
20240902,132200,6834537560,7930,7920,7930,7920,2071
20240902,132100,6818134910,7930,7920,7930,7920,576
20240902,132000,6813567990,7920,7930,7930,7920,37
20240902,131900,6813274930,7930,7930,7930,7930,100
20240902,131800,6812481930,7920,7920,7920,7920,700
20240902,131700,6806937930,7920,7920,7920,7920,10
20240902,131600,6806858730,7920,7920,7920,7920,200
20240902,131500,6805274730,7920,7920,7920,7920,104
20240902,131400,6804451050,7920,7920,7920,7920,1629
20240902,131300,6791549370,7920,7920,7920,7920,273
20240902,131200,6789387210,7920,7910,7920,7910,701
20240902,131100,6783840290,7910,7920,7920,7910,736
20240902,131000,6778018490,7920,7910,7920,7910,421
20240902,130900,6774688360,7920,7920,7930,7920,1197
20240902,130800,6765197140,7920,7920,7920,7920,1100
20240902,130700,6756485140,7920,7920,7920,7920,1430
20240902,130600,6745159540,7920,7930,7930,7920,706
20240902,130500,6739567960,7930,7910,7930,7910,1004
20240902,130400,6731626250,7920,7910,7920,7910,59
20240902,130300,6731159510,7910,7920,7920,7910,1605
20240902,130200,6718463910,7920,7920,7920,7920,292
20240902,130100,6716151270,7920,7920,7920,7920,276
20240902,130000,6713965350,7920,7920,7920,7920,0
20240902,125900,6713965350,7920,7920,7920,7920,966
20240902,125800,6706314630,7920,7920,7920,7920,1
20240902,125700,6706306710,7930,7930,7930,7930,501
20240902,125600,6702333780,7930,7930,7930,7920,562
20240902,125500,6697881750,7930,7930,7930,7930,110
20240902,125400,6697009450,7930,7930,7930,7930,40
20240902,125300,6696692250,7930,7930,7930,7930,0
20240902,125200,6696692250,7930,7930,7930,7930,112
20240902,125100,6695804090,7920,7920,7930,7910,289
20240902,125000,6693513030,7910,7910,7910,7910,341
20240902,124900,6690815720,7910,7910,7920,7910,226
20240902,124800,6689027870,7930,7920,7930,7910,1161
20240902,124700,6679835960,7920,7920,7930,7920,383
20240902,124600,6676802500,7920,7920,7920,7920,0
20240902,124500,6676802500,7920,7920,7920,7920,102
20240902,124400,6675994660,7920,7920,7920,7920,221
20240902,124300,6674244340,7920,7920,7920,7920,1249
20240902,124200,6664352260,7920,7920,7920,7920,311
20240902,124100,6661889140,7930,7920,7930,7920,174
20240902,124000,6660510970,7930,7920,7930,7920,2093
20240902,123900,6643934310,7920,7910,7920,7910,579
20240902,123800,6639351190,7910,7910,7920,7910,302
20240902,123700,6636962350,7920,7920,7920,7920,5
20240902,123600,6636922750,7910,7920,7920,7910,72
20240902,123500,6636353060,7920,7920,7920,7920,141
20240902,123400,6635236340,7920,7920,7920,7920,151
20240902,123300,6634040420,7920,7910,7920,7910,2902
20240902,123200,6611085580,7910,7910,7910,7910,272
20240902,123100,6608934060,7910,7910,7910,7910,0
20240902,123000,6608934060,7910,7920,7920,7910,611
20240902,122900,6604100750,7910,7930,7930,7910,2233
20240902,122800,6586428750,7930,7930,7930,7930,10
20240902,122700,6586349450,7930,7930,7930,7930,165
20240902,122600,6585041000,7920,7930,7930,7920,58
20240902,122500,6584581610,7930,7930,7930,7930,50
20240902,122400,6584185110,7930,7930,7930,7930,1
20240902,122300,6584177180,7930,7930,7930,7930,88
20240902,122200,6583479340,7940,7920,7940,7920,1139
20240902,122100,6574442880,7930,7930,7930,7930,15
20240902,122000,6574323930,7930,7930,7930,7930,402
20240902,121900,6571136070,7930,7930,7930,7930,153
20240902,121800,6569922780,7940,7940,7940,7940,342
20240902,121700,6567207300,7940,7930,7940,7930,412
20240902,121600,6563939630,7930,7910,7930,7910,706
20240902,121500,6558354990,7910,7910,7910,7910,9
20240902,121400,6558283800,7910,7930,7930,7910,500
20240902,121300,6554324300,7930,7930,7930,7930,600
20240902,121200,6549566300,7910,7900,7910,7900,560
20240902,121100,6545141680,7910,7910,7910,7910,110
20240902,121000,6544271580,7910,7910,7910,7910,338
20240902,120900,6541598000,7910,7910,7910,7910,10
20240902,120800,6541518900,7910,7910,7910,7910,337
20240902,120700,6538853230,7910,7930,7930,7900,1486
20240902,120600,6527102590,7930,7940,7940,7930,331
20240902,120500,6524477750,7940,7940,7940,7940,30
20240902,120400,6524239550,7940,7940,7940,7940,10
20240902,120300,6524160150,7940,7940,7940,7940,1
20240902,120200,6524152210,7940,7940,7940,7940,1
20240902,120100,6524144270,7940,7940,7940,7940,234
20240902,120000,6522286310,7950,7940,7950,7940,287
20240902,115900,6520006530,7940,7940,7940,7940,1149
20240902,115800,6510883470,7930,7930,7930,7930,35
20240902,115700,6510605920,7910,7910,7910,7910,60
20240902,115600,6510131320,7920,7920,7920,7920,300
20240902,115500,6507755320,7900,7910,7910,7900,3043
20240902,115400,6483709510,7910,7920,7920,7910,3031
20240902,115300,6459730890,7930,7930,7930,7930,14
20240902,115200,6459619870,7930,7930,7940,7930,1392
20240902,115100,6448581300,7930,7940,7940,7930,376
20240902,115000,6445599610,7940,7940,7940,7940,184
20240902,114900,6444138650,7940,7940,7940,7940,2019
20240902,114800,6428107790,7940,7940,7940,7940,587
20240902,114700,6423447010,7950,7950,7950,7950,1694
20240902,114600,6409979710,7950,7950,7950,7950,233
20240902,114500,6408127360,7950,7950,7950,7950,262
20240902,114400,6406044460,7950,7950,7950,7950,1706
20240902,114300,6392481760,7950,7940,7950,7940,424
20240902,114200,6389115070,7940,7940,7950,7940,951
20240902,114100,6381563830,7930,7930,7940,7930,2281
20240902,114000,6363472500,7920,7930,7930,7920,63
20240902,113900,6362973410,7930,7940,7940,7930,58
20240902,113800,6362513460,7930,7930,7930,7930,35
20240902,113700,6362235910,7930,7930,7930,7930,0
20240902,113600,6362235910,7930,7940,7940,7930,1035
20240902,113500,6354022370,7940,7930,7940,7920,3356
20240902,113400,6327398060,7930,7920,7930,7920,2325
20240902,113300,6308971170,7920,7910,7920,7910,66
20240902,113200,6308449100,7910,7910,7910,7910,0
20240902,113100,6308449100,7910,7910,7910,7910,361
20240902,113000,6305593590,7910,7910,7910,7910,1021
20240902,112900,6297517480,7910,7910,7910,7910,52
20240902,112800,6297106160,7900,7900,7900,7900,500
20240902,112700,6293156160,7900,7890,7900,7890,285
20240902,112600,6290904810,7900,7900,7900,7900,240
20240902,112500,6289008810,7890,7890,7890,7890,5
20240902,112400,6288969360,7900,7900,7900,7890,640
20240902,112300,6283917740,7890,7890,7890,7890,100
20240902,112200,6283128740,7890,7890,7890,7890,130
20240902,112100,6282103040,7890,7890,7890,7890,235
20240902,112000,6280248890,7890,7900,7900,7890,12
20240902,111900,6280154190,7900,7890,7900,7890,56
20240902,111800,6279712250,7890,7890,7890,7890,600
20240902,111700,6274978250,7890,7900,7900,7890,2010
20240902,111600,6259119250,7890,7890,7890,7890,246
20240902,111500,6257178310,7890,7900,7900,7890,358
20240902,111400,6254352750,7900,7900,7900,7900,136
20240902,111300,6253278350,7900,7900,7900,7900,324
20240902,111200,6250718750,7900,7900,7900,7890,1301
20240902,111100,6240446920,7900,7910,7920,7900,1712
20240902,111000,6226895420,7900,7900,7900,7900,117
20240902,110900,6225971120,7920,7900,7920,7900,647
20240902,110800,6220859020,7890,7890,7900,7890,1156
20240902,110700,6211735200,7890,7900,7900,7890,729
20240902,110600,6205976120,7890,7890,7890,7880,2319
20240902,110500,6187679430,7890,7870,7890,7870,262
20240902,110400,6185615470,7870,7890,7890,7870,553
20240902,110300,6181262380,7890,7880,7890,7860,8610
20240902,110200,6113424900,7870,7880,7880,7870,1365
20240902,110100,6102671310,7880,7880,7890,7880,6841
20240902,110000,6048760850,7890,7890,7890,7890,2319
20240902,105900,6030463940,7890,7890,7890,7890,251
20240902,105800,6028483550,7890,7890,7890,7880,987
20240902,105700,6020697120,7890,7890,7890,7880,3579
20240902,105600,5992472020,7890,7890,7890,7880,774
20240902,105500,5986366060,7880,7890,7890,7880,2348
20240902,105400,5967846820,7890,7890,7890,7880,4419
20240902,105300,5932993580,7890,7890,7890,7890,995
20240902,105200,5925143030,7890,7900,7900,7890,2261
20240902,105100,5907303400,7890,7900,7930,7890,5278
20240902,105000,5865623920,7900,7910,7910,7900,719
20240902,104900,5859943510,7900,7900,7900,7890,1121
20240902,104800,5851088290,7900,7900,7900,7890,1707
20240902,104700,5837605000,7910,7910,7910,7900,5268
20240902,104600,5795975720,7900,7930,7930,7900,2430
20240902,104500,5776764770,7920,7930,7930,7920,145
20240902,104400,5775614950,7940,7920,7940,7900,8574
20240902,104300,5707663240,7910,7920,7930,7910,7740
20240902,104200,5646361670,7920,7940,7940,7920,535
20240902,104100,5642124450,7920,7940,7940,7920,1600
20240902,104000,5629436360,7930,7920,7940,7920,3870
20240902,103900,5598719670,7920,7950,7950,7920,1131
20240902,103800,5589752840,7930,7940,7940,7930,2267
20240902,103700,5571762930,7950,7950,7950,7940,1016
20240902,103600,5563685830,7950,7950,7950,7950,514
20240902,103500,5559599530,7940,7960,7960,7940,3588
20240902,103400,5531077410,7960,7960,7960,7960,310
20240902,103300,5528609810,7960,7960,7960,7960,60
20240902,103200,5528132210,7960,7960,7960,7960,422
20240902,103100,5524773090,7960,7960,7970,7960,1165
20240902,103000,5515499670,7960,7950,7960,7950,342
20240902,102900,5512780750,7950,7970,7980,7950,4692
20240902,102800,5475415570,7970,7980,7980,7970,94
20240902,102700,5474666340,7970,7950,7970,7950,3139
20240902,102600,5449681480,7950,7960,7960,7950,2331
20240902,102500,5431145930,7960,7950,7960,7940,3336
20240902,102400,5404623680,7960,7960,7960,7950,121
20240902,102300,5403661080,7960,7960,7960,7950,1526
20240902,102200,5391514630,7960,7960,7960,7960,1006
20240902,102100,5383506870,7950,7940,7950,7930,6863
20240902,102000,5328999780,7940,7940,7940,7940,267
20240902,101900,5326879800,7940,7910,7940,7910,8083
20240902,101800,5262884900,7910,7910,7910,7910,15
20240902,101700,5262766250,7910,7900,7910,7900,775
20240902,101600,5256636410,7900,7900,7910,7900,2695
20240902,101500,5235345880,7900,7890,7900,7890,2235
20240902,101400,5217694880,7900,7890,7900,7880,2922
20240902,101300,5194649330,7890,7920,7930,7880,28156
20240902,101200,4972129670,7920,7940,7940,7920,3188
20240902,101100,4946876200,7940,7920,7940,7920,3220
20240902,101000,4921353190,7920,7940,7940,7910,8527
20240902,100900,4853809350,7940,7940,7950,7940,3132
20240902,100800,4828924820,7950,7950,7950,7930,1020
20240902,100700,4820829300,7930,7930,7950,7920,7463
20240902,100600,4761675710,7930,7980,7980,7930,10949
20240902,100500,4674658330,7970,7970,7990,7940,8682
20240902,100400,4605597010,7970,7990,7990,7930,10617
20240902,100300,4521231610,7990,7970,7990,7960,8579
20240902,100200,4452890730,7960,7940,7960,7940,12882
20240902,100100,4350483290,7940,8000,8000,7930,59056
20240902,100000,3879303250,8010,8020,8040,8000,18827
20240902,095900,3728456580,8020,8030,8040,8020,922
20240902,095800,3721054890,8030,8030,8040,8030,5209
20240902,095700,3679222620,8040,8030,8040,8030,767
20240902,095600,3673061120,8030,8020,8030,8020,3600
20240902,095500,3644188920,8020,8030,8030,8020,11096
20240902,095400,3555195740,8030,8040,8040,8020,3923
20240902,095300,3523691880,8040,8050,8060,8040,6625
20240902,095200,3470420500,8040,8050,8070,8040,1921
20240902,095100,3454972270,8050,8080,8080,8050,1711
20240902,095000,3441175140,8080,8060,8080,8060,501
20240902,094900,3437133880,8060,8040,8060,8030,909
20240902,094800,3429818910,8040,8020,8040,8020,3313
20240902,094700,3403208610,8020,8040,8040,8020,11058
20240902,094600,3314441360,8040,8060,8060,8040,7447
20240902,094500,3254526530,8060,8080,8080,8050,4349
20240902,094400,3219450980,8070,8100,8100,8070,3974
20240902,094300,3187295680,8090,8090,8100,8070,3198
20240902,094200,3161443970,8090,8080,8090,8060,5608
20240902,094100,3116185850,8070,8060,8070,8060,1148
20240902,094000,3106927090,8070,8100,8100,8060,3968
20240902,093900,3074899260,8090,8070,8110,8070,3485
20240902,093800,3046704180,8080,8090,8090,8070,4496
20240902,093700,3010356730,8100,8120,8130,8100,15443
20240902,093600,2885153880,8120,8110,8130,8100,19584
20240902,093500,2726195650,8110,8090,8120,8080,30307
20240902,093400,2480708500,8090,8030,8090,8030,18465
20240902,093300,2331892850,8030,8020,8040,8020,2707
20240902,093200,2310156100,8020,8010,8020,8010,2379
20240902,093100,2291083390,8010,8010,8020,8000,3074
20240902,093000,2266459940,8020,8000,8020,8000,1185
20240902,092900,2256968090,8010,8020,8020,8010,1464
20240902,092800,2245241430,8020,8020,8030,8010,302
20240902,092700,2242819150,8010,8040,8040,8010,2768
20240902,092600,2220637900,8040,8030,8040,8030,2209
20240902,092500,2202892860,8020,8030,8030,8020,4328
20240902,092400,2168180480,8030,8010,8030,8000,7083
20240902,092300,2111459820,8010,8020,8020,8010,3871
20240902,092200,2080427820,8030,8030,8040,8020,3612
20240902,092100,2051425150,8040,8050,8050,8030,6654
20240902,092000,1997952900,8050,8040,8060,8030,4882
20240902,091900,1958651480,8040,8070,8070,8030,16121
20240902,091800,1828922790,8060,8060,8070,8030,14947
20240902,091700,1708626940,8060,8050,8060,8030,9178
20240902,091600,1634736790,8030,8010,8050,8000,9950
20240902,091500,1554885230,8010,8000,8020,8000,7195
20240902,091400,1497200920,8010,7970,8010,7960,13988
20240902,091300,1385518600,7960,7970,7970,7960,1142
20240902,091200,1376420100,7960,7940,7970,7930,12645
20240902,091100,1275887150,7940,7930,7940,7930,2572
20240902,091000,1255481040,7930,7940,7940,7930,5157
20240902,090900,1214582290,7930,7950,7950,7930,336
20240902,090800,1211915340,7930,7950,7950,7930,2395
20240902,090700,1192899440,7920,7960,7990,7900,31619
20240902,090600,942362930,7960,7960,7960,7930,2109
20240902,090500,925589970,7960,7930,7960,7910,3801
20240902,090400,895444110,7980,8010,8020,7910,50905
20240902,090300,489753050,8010,8000,8030,8000,9111
20240902,090200,416734810,8000,7990,8000,7980,10915
20240902,090100,329476260,7990,7970,8000,7970,3268
20240902,090000,303377400,7960,8010,8020,7960,37889