KissMeData/088980/min/candle-20240905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,195600,5729916630,12060,12060,12060,12060,7794
20240905,195500,5729916630,12060,12060,12060,12060,0
20240905,195400,5729916630,12060,12060,12060,12060,0
20240905,195300,5729916630,12060,12060,12060,12060,0
20240905,195200,5729916630,12060,12060,12060,12060,0
20240905,195100,5729916630,12060,12060,12060,12060,0
20240905,195000,5729916630,12060,12060,12060,12060,0
20240905,194900,5729916630,12060,12060,12060,12060,0
20240905,194800,5729916630,12060,12060,12060,12060,0
20240905,194700,5729916630,12060,12060,12060,12060,0
20240905,194600,5729916630,12060,12060,12060,12060,0
20240905,194500,5729916630,12060,12060,12060,12060,0
20240905,194400,5729916630,12060,12060,12060,12060,0
20240905,194300,5729916630,12060,12060,12060,12060,0
20240905,194200,5729916630,12060,12060,12060,12060,0
20240905,194100,5729916630,12060,12060,12060,12060,0
20240905,194000,5729916630,12060,12060,12060,12060,0
20240905,193900,5729916630,12060,12060,12060,12060,0
20240905,193800,5729916630,12060,12060,12060,12060,0
20240905,193700,5729916630,12060,12060,12060,12060,0
20240905,193600,5729916630,12060,12060,12060,12060,0
20240905,193500,5729916630,12060,12060,12060,12060,0
20240905,193400,5729916630,12060,12060,12060,12060,0
20240905,193300,5729916630,12060,12060,12060,12060,0
20240905,193200,5729916630,12060,12060,12060,12060,0
20240905,193100,5729916630,12060,12060,12060,12060,0
20240905,193000,5729916630,12060,12060,12060,12060,0
20240905,192900,5729916630,12060,12060,12060,12060,0
20240905,192800,5729916630,12060,12060,12060,12060,0
20240905,192700,5729916630,12060,12060,12060,12060,0
20240905,192600,5729916630,12060,12060,12060,12060,7794
20240905,192500,5729916630,12060,12060,12060,12060,0
20240905,192400,5729916630,12060,12060,12060,12060,0
20240905,192300,5729916630,12060,12060,12060,12060,0
20240905,192200,5729916630,12060,12060,12060,12060,0
20240905,192100,5729916630,12060,12060,12060,12060,0
20240905,192000,5729916630,12060,12060,12060,12060,0
20240905,191900,5729916630,12060,12060,12060,12060,0
20240905,191800,5729916630,12060,12060,12060,12060,0
20240905,191700,5729916630,12060,12060,12060,12060,0
20240905,191600,5729916630,12060,12060,12060,12060,0
20240905,191500,5729916630,12060,12060,12060,12060,0
20240905,191400,5729916630,12060,12060,12060,12060,0
20240905,191300,5729916630,12060,12060,12060,12060,0
20240905,191200,5729916630,12060,12060,12060,12060,0
20240905,191100,5729916630,12060,12060,12060,12060,0
20240905,191000,5729916630,12060,12060,12060,12060,0
20240905,190900,5729916630,12060,12060,12060,12060,0
20240905,190800,5729916630,12060,12060,12060,12060,0
20240905,190700,5729916630,12060,12060,12060,12060,0
20240905,190600,5729916630,12060,12060,12060,12060,0
20240905,190500,5729916630,12060,12060,12060,12060,0
20240905,190400,5729916630,12060,12060,12060,12060,0
20240905,190300,5729916630,12060,12060,12060,12060,0
20240905,190200,5729916630,12060,12060,12060,12060,0
20240905,190100,5729916630,12060,12060,12060,12060,0
20240905,190000,5729916630,12060,12060,12060,12060,0
20240905,185900,5729916630,12060,12060,12060,12060,0
20240905,185800,5729916630,12060,12060,12060,12060,0
20240905,185700,5729916630,12060,12060,12060,12060,0
20240905,185600,5729916630,12060,12060,12060,12060,7794
20240905,185500,5729916630,12060,12060,12060,12060,0
20240905,185400,5729916630,12060,12060,12060,12060,0
20240905,185300,5729916630,12060,12060,12060,12060,0
20240905,185200,5729916630,12060,12060,12060,12060,0
20240905,185100,5729916630,12060,12060,12060,12060,0
20240905,185000,5729916630,12060,12060,12060,12060,0
20240905,184900,5729916630,12060,12060,12060,12060,0
20240905,184800,5729916630,12060,12060,12060,12060,0
20240905,184700,5729916630,12060,12060,12060,12060,0
20240905,184600,5729916630,12060,12060,12060,12060,0
20240905,184500,5729916630,12060,12060,12060,12060,0
20240905,184400,5729916630,12060,12060,12060,12060,0
20240905,184300,5729916630,12060,12060,12060,12060,0
20240905,184200,5729916630,12060,12060,12060,12060,0
20240905,184100,5729916630,12060,12060,12060,12060,0
20240905,184000,5729916630,12060,12060,12060,12060,0
20240905,183900,5729916630,12060,12060,12060,12060,0
20240905,183800,5729916630,12060,12060,12060,12060,0
20240905,183700,5729916630,12060,12060,12060,12060,0
20240905,183600,5729916630,12060,12060,12060,12060,0
20240905,183500,5729916630,12060,12060,12060,12060,0
20240905,183400,5729916630,12060,12060,12060,12060,0
20240905,183300,5729916630,12060,12060,12060,12060,0
20240905,183200,5729916630,12060,12060,12060,12060,0
20240905,183100,5729916630,12060,12060,12060,12060,0
20240905,183000,5729916630,12060,12060,12060,12060,0
20240905,182900,5729916630,12060,12060,12060,12060,0
20240905,182800,5729916630,12060,12060,12060,12060,0
20240905,182700,5729916630,12060,12060,12060,12060,0
20240905,182600,5729916630,12060,12060,12060,12060,7794
20240905,182500,5729916630,12060,12060,12060,12060,0
20240905,182400,5729916630,12060,12060,12060,12060,0
20240905,182300,5729916630,12060,12060,12060,12060,0
20240905,182200,5729916630,12060,12060,12060,12060,0
20240905,182100,5729916630,12060,12060,12060,12060,0
20240905,182000,5729916630,12060,12060,12060,12060,0
20240905,181900,5729916630,12060,12060,12060,12060,0
20240905,181800,5729916630,12060,12060,12060,12060,0
20240905,181700,5729916630,12060,12060,12060,12060,0
20240905,181600,5729916630,12060,12060,12060,12060,0
20240905,181500,5729916630,12060,12060,12060,12060,0
20240905,181400,5729916630,12060,12060,12060,12060,0
20240905,181300,5729916630,12060,12060,12060,12060,0
20240905,181200,5729916630,12060,12060,12060,12060,0
20240905,181100,5729916630,12060,12060,12060,12060,0
20240905,181000,5729916630,12060,12060,12060,12060,0
20240905,180900,5729916630,12060,12060,12060,12060,0
20240905,180800,5729916630,12060,12060,12060,12060,0
20240905,180700,5729916630,12060,12060,12060,12060,0
20240905,180600,5729916630,12060,12060,12060,12060,0
20240905,180500,5729916630,12060,12060,12060,12060,0
20240905,180400,5729916630,12060,12060,12060,12060,0
20240905,180300,5729916630,12060,12060,12060,12060,0
20240905,180200,5729916630,12060,12060,12060,12060,0
20240905,180100,5729916630,12060,12060,12060,12060,0
20240905,180000,5729916630,12060,12060,12060,12060,0
20240905,175900,5729916630,12060,12060,12060,12060,0
20240905,175800,5729916630,12060,12060,12060,12060,0
20240905,175700,5729916630,12060,12060,12060,12060,0
20240905,175600,5729916630,12060,12060,12060,12060,7794
20240905,175500,5729916630,12060,12060,12060,12060,0
20240905,175400,5729916630,12060,12060,12060,12060,0
20240905,175300,5729916630,12060,12060,12060,12060,0
20240905,175200,5729916630,12060,12060,12060,12060,0
20240905,175100,5729916630,12060,12060,12060,12060,0
20240905,175000,5729916630,12060,12060,12060,12060,0
20240905,174900,5729916630,12060,12060,12060,12060,0
20240905,174800,5729916630,12060,12060,12060,12060,0
20240905,174700,5729916630,12060,12060,12060,12060,0
20240905,174600,5729916630,12060,12060,12060,12060,0
20240905,174500,5729916630,12060,12060,12060,12060,0
20240905,174400,5729916630,12060,12060,12060,12060,0
20240905,174300,5729916630,12060,12060,12060,12060,0
20240905,174200,5729916630,12060,12060,12060,12060,0
20240905,174100,5729916630,12060,12060,12060,12060,0
20240905,174000,5729916630,12060,12060,12060,12060,0
20240905,173900,5729916630,12060,12060,12060,12060,0
20240905,173800,5729916630,12060,12060,12060,12060,0
20240905,173700,5729916630,12060,12060,12060,12060,0
20240905,173600,5729916630,12060,12060,12060,12060,0
20240905,173500,5729916630,12060,12060,12060,12060,0
20240905,173400,5729916630,12060,12060,12060,12060,0
20240905,173300,5729916630,12060,12060,12060,12060,0
20240905,173200,5729916630,12060,12060,12060,12060,0
20240905,173100,5729916630,12060,12060,12060,12060,0
20240905,173000,5729916630,12060,12060,12060,12060,0
20240905,172900,5729916630,12060,12060,12060,12060,0
20240905,172800,5729916630,12060,12060,12060,12060,0
20240905,172700,5729916630,12060,12060,12060,12060,0
20240905,172600,5729916630,12060,12060,12060,12060,7794
20240905,172500,5729916630,12060,12060,12060,12060,0
20240905,172400,5729916630,12060,12060,12060,12060,0
20240905,172300,5729916630,12060,12060,12060,12060,0
20240905,172200,5729916630,12060,12060,12060,12060,0
20240905,172100,5729916630,12060,12060,12060,12060,0
20240905,172000,5729916630,12060,12060,12060,12060,0
20240905,171900,5729916630,12060,12060,12060,12060,0
20240905,171800,5729916630,12060,12060,12060,12060,0
20240905,171700,5729916630,12060,12060,12060,12060,0
20240905,171600,5729916630,12060,12060,12060,12060,0
20240905,171500,5729916630,12060,12060,12060,12060,0
20240905,171400,5729916630,12060,12060,12060,12060,0
20240905,171300,5729916630,12060,12060,12060,12060,0
20240905,171200,5729916630,12060,12060,12060,12060,0
20240905,171100,5729916630,12060,12060,12060,12060,0
20240905,171000,5729916630,12060,12060,12060,12060,0
20240905,170900,5729916630,12060,12060,12060,12060,0
20240905,170800,5729916630,12060,12060,12060,12060,0
20240905,170700,5729916630,12060,12060,12060,12060,0
20240905,170600,5729916630,12060,12060,12060,12060,0
20240905,170500,5729916630,12060,12060,12060,12060,0
20240905,170400,5729916630,12060,12060,12060,12060,0
20240905,170300,5729916630,12060,12060,12060,12060,0
20240905,170200,5729916630,12060,12060,12060,12060,0
20240905,170100,5729916630,12060,12060,12060,12060,0
20240905,170000,5729916630,12060,12060,12060,12060,0
20240905,165900,5729916630,12060,12060,12060,12060,0
20240905,165800,5729916630,12060,12060,12060,12060,0
20240905,165700,5729916630,12060,12060,12060,12060,0
20240905,165600,5729916630,12060,12060,12060,12060,7794
20240905,165500,5729916630,12060,12060,12060,12060,0
20240905,165400,5729916630,12060,12060,12060,12060,0
20240905,165300,5729916630,12060,12060,12060,12060,0
20240905,165200,5729916630,12060,12060,12060,12060,0
20240905,165100,5729916630,12060,12060,12060,12060,0
20240905,165000,5729916630,12060,12060,12060,12060,0
20240905,164900,5729916630,12060,12060,12060,12060,0
20240905,164800,5729916630,12060,12060,12060,12060,0
20240905,164700,5729916630,12060,12060,12060,12060,0
20240905,164600,5729916630,12060,12060,12060,12060,0
20240905,164500,5729916630,12060,12060,12060,12060,0
20240905,164400,5729916630,12060,12060,12060,12060,0
20240905,164300,5729916630,12060,12060,12060,12060,0
20240905,164200,5729916630,12060,12060,12060,12060,0
20240905,164100,5729916630,12060,12060,12060,12060,0
20240905,164000,5729916630,12060,12060,12060,12060,0
20240905,163900,5729916630,12060,12060,12060,12060,0
20240905,163800,5729916630,12060,12060,12060,12060,0
20240905,163700,5729916630,12060,12060,12060,12060,0
20240905,163600,5729916630,12060,12060,12060,12060,0
20240905,163500,5729916630,12060,12060,12060,12060,0
20240905,163400,5729916630,12060,12060,12060,12060,0
20240905,163300,5729916630,12060,12060,12060,12060,0
20240905,163200,5729916630,12060,12060,12060,12060,0
20240905,163100,5729916630,12060,12060,12060,12060,0
20240905,163000,5729916630,12060,12060,12060,12060,0
20240905,162900,5729916630,12060,12060,12060,12060,0
20240905,162800,5729916630,12060,12060,12060,12060,0
20240905,162700,5729916630,12060,12060,12060,12060,0
20240905,162600,5729916630,12060,12060,12060,12060,7794
20240905,162500,5729916630,12060,12060,12060,12060,0
20240905,162400,5729916630,12060,12060,12060,12060,0
20240905,162300,5729916630,12060,12060,12060,12060,0
20240905,162200,5729916630,12060,12060,12060,12060,0
20240905,162100,5729916630,12060,12060,12060,12060,0
20240905,162000,5729916630,12060,12060,12060,12060,0
20240905,161900,5729916630,12060,12060,12060,12060,0
20240905,161800,5729916630,12060,12060,12060,12060,0
20240905,161700,5729916630,12060,12060,12060,12060,0
20240905,161600,5729916630,12060,12060,12060,12060,0
20240905,161500,5729916630,12060,12060,12060,12060,0
20240905,161400,5729916630,12060,12060,12060,12060,0
20240905,161300,5729916630,12060,12060,12060,12060,0
20240905,161200,5729916630,12060,12060,12060,12060,0
20240905,161100,5729916630,12060,12060,12060,12060,0
20240905,161000,5729916630,12060,12060,12060,12060,0
20240905,160900,5729916630,12060,12060,12060,12060,0
20240905,160800,5729916630,12060,12060,12060,12060,0
20240905,160700,5729916630,12060,12060,12060,12060,0
20240905,160600,5729916630,12060,12060,12060,12060,0
20240905,160500,5729916630,12060,12060,12060,12060,0
20240905,160400,5729916630,12060,12060,12060,12060,0
20240905,160300,5729916630,12060,12060,12060,12060,0
20240905,160200,5729916630,12060,12060,12060,12060,0
20240905,160100,5729916630,12060,12060,12060,12060,0
20240905,160000,5729916630,12060,12060,12060,12060,0
20240905,155900,5729916630,12060,12060,12060,12060,0
20240905,155800,5729916630,12060,12060,12060,12060,0
20240905,155700,5729916630,12060,12060,12060,12060,0
20240905,155600,5729916630,12060,12060,12060,12060,7794
20240905,155500,5729916630,12060,12060,12060,12060,0
20240905,155400,5729916630,12060,12060,12060,12060,0
20240905,155300,5729916630,12060,12060,12060,12060,0
20240905,155200,5729916630,12060,12060,12060,12060,0
20240905,155100,5729916630,12060,12060,12060,12060,0
20240905,155000,5729916630,12060,12060,12060,12060,0
20240905,154900,5729916630,12060,12060,12060,12060,0
20240905,154800,5729916630,12060,12060,12060,12060,0
20240905,154700,5729916630,12060,12060,12060,12060,0
20240905,154600,5729916630,12060,12060,12060,12060,0
20240905,154500,5729916630,12060,12060,12060,12060,0
20240905,154400,5729916630,12060,12060,12060,12060,0
20240905,154300,5729916630,12060,12060,12060,12060,0
20240905,154200,5729916630,12060,12060,12060,12060,0
20240905,154100,5729916630,12060,12060,12060,12060,0
20240905,154000,5729916630,12060,12060,12060,12060,0
20240905,153900,5729916630,12060,12060,12060,12060,0
20240905,153800,5729916630,12060,12060,12060,12060,0
20240905,153700,5729916630,12060,12060,12060,12060,0
20240905,153600,5729916630,12060,12060,12060,12060,0
20240905,153500,5729916630,12060,12060,12060,12060,0
20240905,153400,5729916630,12060,12060,12060,12060,0
20240905,153300,5729916630,12060,12060,12060,12060,0
20240905,153200,5729916630,12060,12060,12060,12060,0
20240905,153100,5729916630,12060,12060,12060,12060,0
20240905,153000,5729916630,12060,12060,12060,12060,7794
20240905,152900,5635920990,12040,12040,12040,12040,0
20240905,152800,5635920990,12040,12040,12040,12040,0
20240905,152700,5635920990,12040,12040,12040,12040,0
20240905,152600,5635920990,12040,12040,12040,12040,0
20240905,152500,5635920990,12040,12040,12040,12040,0
20240905,152400,5635920990,12040,12040,12040,12040,0
20240905,152300,5635920990,12040,12040,12040,12040,0
20240905,152200,5635920990,12040,12040,12040,12040,0
20240905,152100,5635920990,12040,12040,12040,12040,0
20240905,152000,5635920990,12040,12040,12040,12040,0
20240905,151900,5635920990,12040,12050,12060,12030,4032
20240905,151800,5587303760,12050,12040,12050,12040,148
20240905,151700,5585521180,12040,12040,12050,12030,6005
20240905,151600,5513168980,12050,12040,12050,12030,517
20240905,151500,5506945750,12040,12030,12040,12030,1169
20240905,151400,5492874030,12040,12030,12040,12030,307
20240905,151300,5489180770,12030,12040,12040,12030,3380
20240905,151200,5448519130,12040,12020,12040,12020,4313
20240905,151100,5396639300,12030,12030,12030,12020,1161
20240905,151000,5382678520,12020,12030,12030,12020,1485
20240905,150900,5364820390,12030,12020,12030,12020,1130
20240905,150800,5351236690,12020,12030,12030,12020,668
20240905,150700,5343207290,12030,12020,12030,12020,1846
20240905,150600,5321010070,12020,12020,12030,12020,607
20240905,150500,5313713910,12030,12030,12040,12020,2572
20240905,150400,5282767410,12040,12030,12040,12020,1283
20240905,150300,5267334840,12020,12030,12030,12020,2450
20240905,150200,5237872470,12030,12020,12030,12020,1219
20240905,150100,5223216640,12020,12040,12040,12020,8229
20240905,150000,5124292520,12030,12040,12040,12020,3017
20240905,145900,5088004020,12030,12040,12040,12030,1030
20240905,145800,5075612780,12030,12040,12040,12030,1790
20240905,145700,5054067930,12040,12050,12050,12040,3478
20240905,145600,5012192260,12050,12060,12060,12040,1560
20240905,145500,4993390960,12050,12050,12060,12040,1185
20240905,145400,4979114910,12050,12060,12060,12050,327
20240905,145300,4975174320,12060,12060,12060,12050,918
20240905,145200,4964103470,12060,12060,12060,12060,20
20240905,145100,4963862270,12070,12070,12070,12050,1317
20240905,145000,4947973710,12050,12050,12050,12050,524
20240905,144900,4941659510,12050,12050,12050,12040,1448
20240905,144800,4924212110,12050,12050,12060,12040,1466
20240905,144700,4906544600,12060,12050,12060,12040,116
20240905,144600,4905147360,12050,12050,12060,12040,1215
20240905,144500,4890506440,12050,12060,12060,12040,4564
20240905,144400,4835465310,12060,12040,12060,12040,1333
20240905,144300,4819394240,12050,12050,12060,12040,1331
20240905,144200,4803352870,12050,12050,12050,12040,1133
20240905,144100,4789700230,12040,12050,12050,12040,400
20240905,144000,4784880510,12050,12050,12050,12050,398
20240905,143900,4780084610,12050,12050,12050,12040,2487
20240905,143800,4750120160,12050,12050,12060,12040,373
20240905,143700,4745625100,12050,12050,12050,12040,877
20240905,143600,4735057500,12050,12050,12050,12040,298
20240905,143500,4731466690,12050,12040,12050,12030,1890
20240905,143400,4708710640,12040,12040,12040,12040,163
20240905,143300,4706748120,12050,12050,12050,12040,311
20240905,143200,4703000650,12050,12040,12050,12040,976
20240905,143100,4691249580,12040,12040,12040,12040,726
20240905,143000,4682508540,12040,12040,12050,12040,1308
20240905,142900,4666749090,12040,12040,12040,12040,321
20240905,142800,4662884250,12040,12040,12050,12030,4053
20240905,142700,4614083970,12040,12040,12040,12030,657
20240905,142600,4606174190,12040,12030,12040,12030,408
20240905,142500,4601262070,12040,12040,12050,12040,1141
20240905,142400,4587513290,12040,12040,12040,12040,90
20240905,142300,4586429690,12040,12030,12040,12030,2158
20240905,142200,4560451820,12030,12040,12040,12030,1693
20240905,142100,4540068280,12040,12040,12040,12020,2457
20240905,142000,4510486380,12040,12040,12040,12030,511
20240905,141900,4504334350,12030,12030,12030,12020,237
20240905,141800,4501483480,12030,12030,12030,12020,2231
20240905,141700,4474655450,12020,12020,12030,12020,298
20240905,141600,4471071450,12040,12030,12040,12020,3563
20240905,141500,4428223390,12030,12030,12030,12030,289
20240905,141400,4424746720,12020,12030,12030,12020,1628
20240905,141300,4405166490,12030,12030,12030,12030,352
20240905,141200,4400931930,12030,12030,12030,12020,703
20240905,141100,4392475010,12030,12020,12040,12020,1242
20240905,141000,4377526150,12020,12020,12040,12020,6557
20240905,140900,4298706130,12040,12050,12050,12020,8656
20240905,140800,4194556600,12040,12040,12050,12040,729
20240905,140700,4185777050,12030,12040,12050,12030,1999
20240905,140600,4161709190,12040,12040,12040,12040,259
20240905,140500,4158590830,12040,12040,12050,12040,820
20240905,140400,4148718000,12040,12040,12050,12040,1600
20240905,140300,4129442500,12040,12050,12050,12030,1789
20240905,140200,4107887810,12050,12050,12050,12050,1077
20240905,140100,4094909960,12050,12030,12050,12030,45
20240905,140000,4094368400,12040,12040,12050,12040,1116
20240905,135900,4080929370,12040,12040,12040,12040,162
20240905,135800,4078978890,12030,12040,12050,12030,1008
20240905,135700,4066846590,12050,12060,12060,12040,1256
20240905,135600,4051711150,12040,12050,12060,12040,78
20240905,135500,4050771080,12040,12040,12040,12040,2861
20240905,135400,4016324640,12040,12040,12040,12030,1715
20240905,135300,3995676360,12050,12050,12050,12040,1496
20240905,135200,3977651100,12050,12040,12050,12040,551
20240905,135100,3971012380,12040,12050,12050,12040,123
20240905,135000,3969530740,12050,12050,12050,12050,1193
20240905,134900,3955155090,12050,12050,12060,12040,79
20240905,134800,3954202840,12060,12050,12060,12050,1713
20240905,134700,3933549930,12050,12050,12050,12040,803
20240905,134600,3923874130,12050,12050,12050,12050,915
20240905,134500,3912848380,12050,12050,12050,12040,3427
20240905,134400,3871584180,12050,12050,12050,12050,74
20240905,134300,3870692480,12050,12050,12050,12040,1149
20240905,134200,3856847330,12050,12040,12050,12040,257
20240905,134100,3853750530,12050,12050,12050,12040,1090
20240905,134000,3840616070,12040,12050,12050,12040,260
20240905,133900,3837483250,12050,12060,12060,12040,7152
20240905,133800,3751352870,12060,12060,12060,12050,413
20240905,133700,3746373350,12070,12060,12070,12060,289
20240905,133600,3742885620,12060,12060,12070,12050,912
20240905,133500,3731886640,12060,12060,12070,12060,2859
20240905,133400,3697380790,12070,12060,12070,12050,2844
20240905,133300,3663090540,12060,12060,12070,12050,1177
20240905,133200,3648906840,12070,12050,12070,12050,1341
20240905,133100,3632722940,12050,12060,12070,12050,910
20240905,133000,3621739650,12060,12060,12060,12060,766
20240905,132900,3612501690,12070,12070,12070,12060,2310
20240905,132800,3584631850,12070,12070,12070,12070,216
20240905,132700,3582024730,12070,12060,12070,12050,1132
20240905,132600,3568364210,12050,12060,12060,12050,578
20240905,132500,3561396430,12060,12060,12070,12060,1381
20240905,132400,3544733260,12070,12070,12070,12070,378
20240905,132300,3540170800,12070,12070,12070,12070,10
20240905,132200,3540050100,12070,12060,12070,12050,1295
20240905,132100,3524432120,12060,12060,12070,12050,258
20240905,132000,3521319520,12060,12070,12070,12050,1281
20240905,131900,3505858410,12060,12070,12070,12060,515
20240905,131800,3499646280,12070,12070,12070,12060,1368
20240905,131700,3483139770,12070,12070,12070,12060,354
20240905,131600,3478867090,12070,12070,12070,12070,137
20240905,131500,3477213500,12060,12070,12070,12060,1122
20240905,131400,3463671220,12070,12070,12070,12070,421
20240905,131300,3458589750,12070,12060,12070,12060,464
20240905,131200,3452993480,12060,12060,12060,12060,270
20240905,131100,3449737280,12060,12070,12070,12050,648
20240905,131000,3441922580,12070,12060,12070,12060,1217
20240905,130900,3427234070,12070,12060,12070,12060,321
20240905,130800,3423359770,12070,12060,12070,12050,948
20240905,130700,3411918880,12060,12070,12070,12060,421
20240905,130600,3406838530,12070,12070,12070,12050,231
20240905,130500,3404050840,12080,12050,12080,12040,1701
20240905,130400,3383534900,12040,12080,12080,12040,2667
20240905,130300,3351389720,12070,12080,12080,12060,1088
20240905,130200,3338249060,12060,12070,12080,12050,1093
20240905,130100,3325055050,12070,12080,12080,12050,1145
20240905,130000,3311227970,12060,12050,12080,12050,279
20240905,125900,3307858610,12060,12070,12080,12060,648
20240905,125800,3300038800,12070,12070,12070,12070,1116
20240905,125700,3286568680,12070,12060,12070,12060,399
20240905,125600,3281754180,12060,12080,12080,12060,1221
20240905,125500,3267015580,12070,12070,12070,12060,823
20240905,125400,3257082210,12070,12070,12080,12070,4120
20240905,125300,3207322110,12060,12060,12070,12060,114
20240905,125200,3205947210,12080,12080,12080,12080,296
20240905,125100,3202371530,12080,12060,12080,12060,1335
20240905,125000,3186250030,12080,12080,12080,12070,646
20240905,124900,3178452780,12070,12070,12080,12070,919
20240905,124800,3167358070,12070,12080,12080,12070,326
20240905,124700,3163422720,12070,12070,12070,12070,6808
20240905,124600,3081250160,12070,12070,12070,12060,818
20240905,124500,3071377110,12060,12070,12070,12060,2704
20240905,124400,3038766750,12070,12070,12070,12060,2331
20240905,124300,3010643900,12070,12060,12070,12060,603
20240905,124200,3003371700,12060,12050,12070,12050,1220
20240905,124100,2988648920,12050,12070,12070,12050,2513
20240905,124000,2958356050,12070,12080,12080,12070,3499
20240905,123900,2916114410,12080,12070,12080,12060,10036
20240905,123800,2795069640,12070,12080,12080,12070,9399
20240905,123700,2681622620,12080,12070,12080,12060,525
20240905,123600,2675283570,12070,12080,12080,12070,620
20240905,123500,2667797210,12060,12080,12080,12060,410
20240905,123400,2662846470,12080,12070,12080,12070,876
20240905,123300,2652270610,12070,12080,12080,12060,359
20240905,123200,2647934470,12070,12070,12070,12060,250
20240905,123100,2644917000,12060,12080,12080,12060,288
20240905,123000,2641438960,12060,12070,12080,12060,1106
20240905,122900,2628097310,12070,12070,12070,12070,379
20240905,122800,2623522780,12060,12070,12080,12060,355
20240905,122700,2619236920,12070,12070,12070,12070,310
20240905,122600,2615495220,12070,12070,12070,12070,569
20240905,122500,2608627390,12070,12070,12070,12060,754
20240905,122400,2599526620,12070,12060,12080,12060,299
20240905,122300,2595915810,12060,12070,12080,12060,575
20240905,122200,2588971540,12070,12080,12080,12060,356
20240905,122100,2584675260,12070,12080,12080,12060,4544
20240905,122000,2529817880,12080,12080,12080,12080,11
20240905,121900,2529685000,12080,12080,12080,12070,894
20240905,121800,2518890060,12070,12080,12080,12070,444
20240905,121700,2513526940,12070,12080,12080,12070,146
20240905,121600,2511764710,12080,12080,12080,12080,665
20240905,121500,2503731510,12080,12080,12080,12080,210
20240905,121400,2501194710,12070,12080,12080,12070,1229
20240905,121300,2486348560,12080,12070,12080,12070,1519
20240905,121200,2468011100,12070,12080,12080,12070,551
20240905,121100,2461355230,12070,12080,12080,12070,500
20240905,121000,2455315880,12080,12080,12080,12080,7
20240905,120900,2455231320,12080,12080,12080,12080,1017
20240905,120800,2442945960,12080,12080,12080,12080,326
20240905,120700,2439007880,12070,12080,12080,12070,1311
20240905,120600,2423175300,12080,12080,12080,12070,312
20240905,120500,2419406920,12080,12080,12080,12080,868
20240905,120400,2408921480,12080,12080,12080,12070,363
20240905,120300,2404536940,12070,12080,12080,12070,280
20240905,120200,2401154950,12080,12080,12080,12070,1004
20240905,120100,2389028580,12080,12080,12080,12080,251
20240905,120000,2385996500,12080,12070,12080,12070,772
20240905,115900,2376678450,12070,12070,12070,12070,299
20240905,115800,2373069520,12070,12070,12070,12070,1302
20240905,115700,2357354380,12070,12080,12080,12070,3
20240905,115600,2357318150,12080,12070,12080,12060,16521
20240905,115500,2157908150,12080,12080,12080,12070,218
20240905,115400,2155275270,12080,12080,12080,12080,308
20240905,115300,2151554630,12070,12080,12080,12070,463
20240905,115200,2145961890,12080,12080,12080,12080,86
20240905,115100,2144923010,12080,12080,12080,12080,645
20240905,115000,2137131410,12070,12070,12070,12070,83
20240905,114900,2136129600,12080,12080,12080,12080,1170
20240905,114800,2121996000,12080,12080,12080,12070,523
20240905,114700,2115678170,12080,12080,12080,12080,611
20240905,114600,2108297290,12080,12080,12080,12080,434
20240905,114500,2103054570,12080,12080,12080,12080,345
20240905,114400,2098886970,12080,12080,12080,12070,513
20240905,114300,2092690050,12080,12080,12080,12070,666
20240905,114200,2084645610,12080,12080,12080,12080,64
20240905,114100,2083872490,12080,12080,12080,12080,614
20240905,114000,2076455370,12080,12070,12080,12070,827
20240905,113900,2066465220,12080,12070,12080,12070,1927
20240905,113800,2043199060,12080,12080,12080,12080,296
20240905,113700,2039623380,12070,12080,12080,12070,841
20240905,113600,2029465100,12080,12080,12080,12080,3964
20240905,113500,1981579980,12080,12080,12080,12070,319
20240905,113400,1977726620,12070,12080,12080,12070,1677
20240905,113300,1957479110,12080,12080,12080,12080,781
20240905,113200,1948044630,12080,12080,12080,12080,1258
20240905,113100,1932847990,12080,12080,12080,12070,384
20240905,113000,1928210270,12080,12080,12080,12070,612
20240905,112900,1920817320,12080,12080,12080,12080,12
20240905,112800,1920672360,12080,12080,12080,12070,1579
20240905,112700,1901609580,12080,12080,12080,12080,163
20240905,112600,1899640540,12080,12080,12080,12080,320
20240905,112500,1895774940,12080,12080,12080,12080,686
20240905,112400,1887488060,12080,12070,12080,12070,118
20240905,112300,1886063790,12070,12080,12080,12070,1295
20240905,112200,1870428290,12080,12080,12080,12080,106
20240905,112100,1869147810,12080,12070,12080,12070,261
20240905,112000,1865995010,12070,12080,12080,12070,1104
20240905,111900,1852664690,12070,12080,12080,12070,63
20240905,111800,1851904270,12070,12080,12080,12070,1028
20240905,111700,1839492230,12070,12080,12080,12070,30
20240905,111600,1839130030,12080,12080,12080,12080,727
20240905,111500,1830347870,12070,12090,12090,12070,1528
20240905,111400,1811899100,12090,12090,12090,12080,144
20240905,111300,1810159010,12080,12080,12090,12080,694
20240905,111200,1801769070,12080,12090,12090,12080,663
20240905,111100,1793760020,12080,12080,12090,12070,1543
20240905,111000,1775118730,12070,12090,12090,12070,984
20240905,110900,1763231580,12090,12090,12090,12080,949
20240905,110800,1751763580,12090,12080,12090,12080,602
20240905,110700,1744489030,12080,12090,12090,12080,450
20240905,110600,1739050630,12090,12080,12090,12080,1189
20240905,110500,1724679680,12090,12090,12090,12090,641
20240905,110400,1716929990,12090,12080,12090,12080,717
20240905,110300,1708261670,12090,12090,12090,12070,1224
20240905,110200,1693482790,12090,12090,12090,12080,3889
20240905,110100,1646496290,12090,12080,12100,12080,192
20240905,110000,1644174990,12090,12090,12090,12090,1080
20240905,105900,1631117790,12090,12090,12090,12090,478
20240905,105800,1625338770,12090,12100,12100,12080,1281
20240905,105700,1609849330,12090,12100,12100,12090,1614
20240905,105600,1590326540,12100,12090,12100,12090,511
20240905,105500,1584146350,12090,12100,12100,12090,959
20240905,105400,1572542930,12090,12100,12100,12080,1176
20240905,105300,1558331730,12100,12100,12100,12090,479
20240905,105200,1552537010,12100,12090,12100,12090,1087
20240905,105100,1539385910,12090,12100,12100,12090,175
20240905,105000,1537270010,12100,12090,12100,12080,1586
20240905,104900,1518093930,12090,12090,12090,12090,218
20240905,104800,1515458310,12090,12100,12100,12080,1339
20240905,104700,1499260940,12090,12090,12090,12090,1402
20240905,104600,1482310760,12080,12090,12090,12080,162
20240905,104500,1480352810,12090,12090,12090,12080,2183
20240905,104400,1453960840,12080,12090,12090,12080,107
20240905,104300,1452667660,12090,12090,12090,12080,943
20240905,104200,1441266890,12090,12090,12090,12080,341
20240905,104100,1437145210,12090,12090,12090,12090,675
20240905,104000,1428984460,12080,12080,12090,12070,456
20240905,103900,1423473910,12070,12090,12090,12070,3042
20240905,103800,1386747420,12090,12080,12090,12080,1135
20240905,103700,1373027530,12090,12080,12090,12080,640
20240905,103600,1365293220,12080,12080,12090,12080,1331
20240905,103500,1349204900,12090,12080,12090,12080,602
20240905,103400,1341929450,12090,12090,12090,12090,770
20240905,103300,1332620150,12090,12090,12090,12080,471
20240905,103200,1326928030,12090,12090,12090,12080,576
20240905,103100,1319965210,12080,12080,12090,12080,926
20240905,103000,1308770280,12080,12090,12090,12080,261
20240905,102900,1305614950,12080,12090,12090,12070,1028
20240905,102800,1293187940,12080,12090,12090,12080,670
20240905,102700,1285093860,12080,12090,12090,12080,1043
20240905,102600,1272487600,12080,12080,12090,12080,480
20240905,102500,1266688550,12090,12090,12090,12090,241
20240905,102400,1263774860,12090,12090,12090,12070,1074
20240905,102300,1250798240,12070,12070,12080,12070,2905
20240905,102200,1215707460,12070,12080,12080,12070,1411
20240905,102100,1198666780,12080,12080,12080,12070,172
20240905,102000,1196589470,12080,12080,12080,12080,1095
20240905,101900,1183361870,12070,12080,12080,12070,397
20240905,101800,1178567690,12080,12080,12080,12080,98
20240905,101700,1177383850,12080,12080,12080,12080,957
20240905,101600,1165823290,12080,12070,12080,12070,104
20240905,101500,1164567620,12070,12080,12080,12070,1478
20240905,101400,1146718680,12080,12070,12080,12070,997
20240905,101300,1134681930,12070,12080,12080,12070,4328
20240905,101200,1082435380,12080,12080,12080,12070,611
20240905,101100,1075058130,12080,12080,12080,12070,574
20240905,101000,1068129840,12080,12070,12080,12070,2946
20240905,100900,1032561000,12070,12070,12070,12070,3752
20240905,100800,987274360,12070,12070,12070,12070,845
20240905,100700,977075210,12070,12070,12070,12060,462
20240905,100600,971500890,12070,12060,12070,12060,5293
20240905,100500,907667270,12060,12060,12060,12060,341
20240905,100400,903554810,12060,12060,12060,12060,543
20240905,100300,897006230,12050,12060,12060,12050,1543
20240905,100200,878405120,12060,12060,12060,12050,479
20240905,100100,872628400,12060,12060,12060,12050,955
20240905,100000,861112100,12060,12060,12060,12060,262
20240905,095900,857952380,12060,12050,12060,12050,1138
20240905,095800,844236690,12050,12050,12050,12050,659
20240905,095700,836295740,12050,12050,12060,12050,404
20240905,095600,831427490,12060,12060,12060,12050,1012
20240905,095500,819222890,12060,12060,12060,12040,969
20240905,095400,807541840,12060,12050,12060,12050,1250
20240905,095300,792470290,12050,12050,12050,12050,84
20240905,095200,791458090,12050,12050,12060,12040,6509
20240905,095100,713023740,12050,12050,12050,12050,273
20240905,095000,709734090,12050,12050,12050,12040,111
20240905,094900,708397380,12050,12040,12050,12040,1056
20240905,094800,695672710,12040,12040,12040,12040,65
20240905,094700,694890110,12030,12040,12050,12030,1225
20240905,094600,680136240,12030,12040,12050,12030,363
20240905,094500,675765700,12040,12040,12040,12040,1263
20240905,094400,660559180,12040,12040,12040,12030,371
20240905,094300,656092980,12040,12050,12050,12040,696
20240905,094200,647712960,12050,12050,12050,12040,1061
20240905,094100,634928430,12040,12050,12050,12040,576
20240905,094000,627990940,12040,12050,12050,12020,2876
20240905,093900,593368770,12050,12050,12050,12020,5679
20240905,093800,525049260,12050,12050,12050,12050,986
20240905,093700,513167960,12050,12050,12050,12040,690
20240905,093600,504855510,12050,12040,12050,12040,877
20240905,093500,494290810,12050,12040,12050,12040,1652
20240905,093400,474392580,12050,12040,12050,12040,382
20240905,093300,469789520,12050,12050,12050,12040,988
20240905,093200,457884220,12050,12050,12050,12050,521
20240905,093100,451606170,12050,12050,12050,12040,1677
20240905,093000,431399410,12040,12060,12060,12040,6010
20240905,092900,359019960,12060,12050,12060,12050,448
20240905,092800,353617150,12060,12060,12060,12060,971
20240905,092700,341906890,12060,12050,12060,12050,359
20240905,092600,337578170,12050,12050,12060,12050,1006
20240905,092500,325446830,12050,12060,12060,12050,318
20240905,092400,321614630,12060,12050,12060,12040,1828
20240905,092300,299596330,12050,12050,12060,12050,218
20240905,092200,296967650,12060,12050,12060,12040,441
20240905,092100,291651190,12050,12050,12050,12040,414
20240905,092000,286663190,12050,12050,12050,12040,1255
20240905,091900,271540450,12060,12050,12060,12050,910
20240905,091800,260574050,12050,12050,12060,12050,125
20240905,091700,259067590,12060,12060,12060,12050,621
20240905,091600,251578430,12050,12050,12060,12050,116
20240905,091500,250180610,12050,12050,12060,12050,1120
20240905,091400,236684190,12050,12060,12060,12050,205
20240905,091300,234213300,12060,12060,12060,12060,28
20240905,091200,233875620,12060,12060,12060,12050,63
20240905,091100,233115870,12050,12050,12050,12030,1722
20240905,091000,212372040,12050,12060,12070,12050,429
20240905,090900,207200530,12060,12060,12070,12050,660
20240905,090800,199241020,12060,12070,12070,12060,969
20240905,090700,187545400,12060,12030,12060,12030,1722
20240905,090600,166791040,12020,12030,12040,12020,1127
20240905,090500,153236620,12030,12040,12040,12030,349
20240905,090400,149038020,12030,12050,12050,12020,3826
20240905,090300,103041230,12020,12040,12050,12020,2934
20240905,090200,67755670,12040,12030,12040,12030,488
20240905,090100,61880230,12030,12030,12050,12020,746
20240905,090000,52906850,12020,12040,12060,12020,4395