KissMeData/025320/min/candle-20240904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240904,190800,9942274730,7320,7320,7320,7320,44806
20240904,190700,9942274730,7320,7320,7320,7320,0
20240904,190600,9942274730,7320,7320,7320,7320,0
20240904,190500,9942274730,7320,7320,7320,7320,0
20240904,190400,9942274730,7320,7320,7320,7320,0
20240904,190300,9942274730,7320,7320,7320,7320,0
20240904,190200,9942274730,7320,7320,7320,7320,0
20240904,190100,9942274730,7320,7320,7320,7320,0
20240904,190000,9942274730,7320,7320,7320,7320,0
20240904,185900,9942274730,7320,7320,7320,7320,0
20240904,185800,9942274730,7320,7320,7320,7320,0
20240904,185700,9942274730,7320,7320,7320,7320,0
20240904,185600,9942274730,7320,7320,7320,7320,0
20240904,185500,9942274730,7320,7320,7320,7320,0
20240904,185400,9942274730,7320,7320,7320,7320,0
20240904,185300,9942274730,7320,7320,7320,7320,0
20240904,185200,9942274730,7320,7320,7320,7320,0
20240904,185100,9942274730,7320,7320,7320,7320,0
20240904,185000,9942274730,7320,7320,7320,7320,0
20240904,184900,9942274730,7320,7320,7320,7320,0
20240904,184800,9942274730,7320,7320,7320,7320,0
20240904,184700,9942274730,7320,7320,7320,7320,0
20240904,184600,9942274730,7320,7320,7320,7320,0
20240904,184500,9942274730,7320,7320,7320,7320,0
20240904,184400,9942274730,7320,7320,7320,7320,0
20240904,184300,9942274730,7320,7320,7320,7320,0
20240904,184200,9942274730,7320,7320,7320,7320,0
20240904,184100,9942274730,7320,7320,7320,7320,0
20240904,184000,9942274730,7320,7320,7320,7320,0
20240904,183900,9942274730,7320,7320,7320,7320,0
20240904,183800,9942274730,7320,7320,7320,7320,44806
20240904,183700,9942274730,7320,7320,7320,7320,0
20240904,183600,9942274730,7320,7320,7320,7320,0
20240904,183500,9942274730,7320,7320,7320,7320,0
20240904,183400,9942274730,7320,7320,7320,7320,0
20240904,183300,9942274730,7320,7320,7320,7320,0
20240904,183200,9942274730,7320,7320,7320,7320,0
20240904,183100,9942274730,7320,7320,7320,7320,0
20240904,183000,9942274730,7320,7320,7320,7320,0
20240904,182900,9942274730,7320,7320,7320,7320,0
20240904,182800,9942274730,7320,7320,7320,7320,0
20240904,182700,9942274730,7320,7320,7320,7320,0
20240904,182600,9942274730,7320,7320,7320,7320,0
20240904,182500,9942274730,7320,7320,7320,7320,0
20240904,182400,9942274730,7320,7320,7320,7320,0
20240904,182300,9942274730,7320,7320,7320,7320,0
20240904,182200,9942274730,7320,7320,7320,7320,0
20240904,182100,9942274730,7320,7320,7320,7320,0
20240904,182000,9942274730,7320,7320,7320,7320,0
20240904,181900,9942274730,7320,7320,7320,7320,0
20240904,181800,9942274730,7320,7320,7320,7320,0
20240904,181700,9942274730,7320,7320,7320,7320,0
20240904,181600,9942274730,7320,7320,7320,7320,0
20240904,181500,9942274730,7320,7320,7320,7320,0
20240904,181400,9942274730,7320,7320,7320,7320,0
20240904,181300,9942274730,7320,7320,7320,7320,0
20240904,181200,9942274730,7320,7320,7320,7320,0
20240904,181100,9942274730,7320,7320,7320,7320,0
20240904,181000,9942274730,7320,7320,7320,7320,0
20240904,180900,9942274730,7320,7320,7320,7320,0
20240904,180800,9942274730,7320,7320,7320,7320,44806
20240904,180700,9942274730,7320,7320,7320,7320,0
20240904,180600,9942274730,7320,7320,7320,7320,0
20240904,180500,9942274730,7320,7320,7320,7320,0
20240904,180400,9942274730,7320,7320,7320,7320,0
20240904,180300,9942274730,7320,7320,7320,7320,0
20240904,180200,9942274730,7320,7320,7320,7320,0
20240904,180100,9942274730,7320,7320,7320,7320,0
20240904,180000,9942274730,7320,7320,7320,7320,0
20240904,175900,9942274730,7320,7320,7320,7320,0
20240904,175800,9942274730,7320,7320,7320,7320,0
20240904,175700,9942274730,7320,7320,7320,7320,0
20240904,175600,9942274730,7320,7320,7320,7320,0
20240904,175500,9942274730,7320,7320,7320,7320,0
20240904,175400,9942274730,7320,7320,7320,7320,0
20240904,175300,9942274730,7320,7320,7320,7320,0
20240904,175200,9942274730,7320,7320,7320,7320,0
20240904,175100,9942274730,7320,7320,7320,7320,0
20240904,175000,9942274730,7320,7320,7320,7320,0
20240904,174900,9942274730,7320,7320,7320,7320,0
20240904,174800,9942274730,7320,7320,7320,7320,0
20240904,174700,9942274730,7320,7320,7320,7320,0
20240904,174600,9942274730,7320,7320,7320,7320,0
20240904,174500,9942274730,7320,7320,7320,7320,0
20240904,174400,9942274730,7320,7320,7320,7320,0
20240904,174300,9942274730,7320,7320,7320,7320,0
20240904,174200,9942274730,7320,7320,7320,7320,0
20240904,174100,9942274730,7320,7320,7320,7320,0
20240904,174000,9942274730,7320,7320,7320,7320,0
20240904,173900,9942274730,7320,7320,7320,7320,0
20240904,173800,9942274730,7320,7320,7320,7320,44806
20240904,173700,9942274730,7320,7320,7320,7320,0
20240904,173600,9942274730,7320,7320,7320,7320,0
20240904,173500,9942274730,7320,7320,7320,7320,0
20240904,173400,9942274730,7320,7320,7320,7320,0
20240904,173300,9942274730,7320,7320,7320,7320,0
20240904,173200,9942274730,7320,7320,7320,7320,0
20240904,173100,9942274730,7320,7320,7320,7320,0
20240904,173000,9942274730,7320,7320,7320,7320,0
20240904,172900,9942274730,7320,7320,7320,7320,0
20240904,172800,9942274730,7320,7320,7320,7320,0
20240904,172700,9942274730,7320,7320,7320,7320,0
20240904,172600,9942274730,7320,7320,7320,7320,0
20240904,172500,9942274730,7320,7320,7320,7320,0
20240904,172400,9942274730,7320,7320,7320,7320,0
20240904,172300,9942274730,7320,7320,7320,7320,0
20240904,172200,9942274730,7320,7320,7320,7320,0
20240904,172100,9942274730,7320,7320,7320,7320,0
20240904,172000,9942274730,7320,7320,7320,7320,0
20240904,171900,9942274730,7320,7320,7320,7320,0
20240904,171800,9942274730,7320,7320,7320,7320,0
20240904,171700,9942274730,7320,7320,7320,7320,0
20240904,171600,9942274730,7320,7320,7320,7320,0
20240904,171500,9942274730,7320,7320,7320,7320,0
20240904,171400,9942274730,7320,7320,7320,7320,0
20240904,171300,9942274730,7320,7320,7320,7320,0
20240904,171200,9942274730,7320,7320,7320,7320,0
20240904,171100,9942274730,7320,7320,7320,7320,0
20240904,171000,9942274730,7320,7320,7320,7320,0
20240904,170900,9942274730,7320,7320,7320,7320,0
20240904,170800,9942274730,7320,7320,7320,7320,44806
20240904,170700,9942274730,7320,7320,7320,7320,0
20240904,170600,9942274730,7320,7320,7320,7320,0
20240904,170500,9942274730,7320,7320,7320,7320,0
20240904,170400,9942274730,7320,7320,7320,7320,0
20240904,170300,9942274730,7320,7320,7320,7320,0
20240904,170200,9942274730,7320,7320,7320,7320,0
20240904,170100,9942274730,7320,7320,7320,7320,0
20240904,170000,9942274730,7320,7320,7320,7320,0
20240904,165900,9942274730,7320,7320,7320,7320,0
20240904,165800,9942274730,7320,7320,7320,7320,0
20240904,165700,9942274730,7320,7320,7320,7320,0
20240904,165600,9942274730,7320,7320,7320,7320,0
20240904,165500,9942274730,7320,7320,7320,7320,0
20240904,165400,9942274730,7320,7320,7320,7320,0
20240904,165300,9942274730,7320,7320,7320,7320,0
20240904,165200,9942274730,7320,7320,7320,7320,0
20240904,165100,9942274730,7320,7320,7320,7320,0
20240904,165000,9942274730,7320,7320,7320,7320,0
20240904,164900,9942274730,7320,7320,7320,7320,0
20240904,164800,9942274730,7320,7320,7320,7320,0
20240904,164700,9942274730,7320,7320,7320,7320,0
20240904,164600,9942274730,7320,7320,7320,7320,0
20240904,164500,9942274730,7320,7320,7320,7320,0
20240904,164400,9942274730,7320,7320,7320,7320,0
20240904,164300,9942274730,7320,7320,7320,7320,0
20240904,164200,9942274730,7320,7320,7320,7320,0
20240904,164100,9942274730,7320,7320,7320,7320,0
20240904,164000,9942274730,7320,7320,7320,7320,0
20240904,163900,9942274730,7320,7320,7320,7320,0
20240904,163800,9942274730,7320,7320,7320,7320,44806
20240904,163700,9942274730,7320,7320,7320,7320,0
20240904,163600,9942274730,7320,7320,7320,7320,0
20240904,163500,9942274730,7320,7320,7320,7320,0
20240904,163400,9942274730,7320,7320,7320,7320,0
20240904,163300,9942274730,7320,7320,7320,7320,0
20240904,163200,9942274730,7320,7320,7320,7320,0
20240904,163100,9942274730,7320,7320,7320,7320,0
20240904,163000,9942274730,7320,7320,7320,7320,0
20240904,162900,9942274730,7320,7320,7320,7320,0
20240904,162800,9942274730,7320,7320,7320,7320,0
20240904,162700,9942274730,7320,7320,7320,7320,0
20240904,162600,9942274730,7320,7320,7320,7320,0
20240904,162500,9942274730,7320,7320,7320,7320,0
20240904,162400,9942274730,7320,7320,7320,7320,0
20240904,162300,9942274730,7320,7320,7320,7320,0
20240904,162200,9942274730,7320,7320,7320,7320,0
20240904,162100,9942274730,7320,7320,7320,7320,0
20240904,162000,9942274730,7320,7320,7320,7320,0
20240904,161900,9942274730,7320,7320,7320,7320,0
20240904,161800,9942274730,7320,7320,7320,7320,0
20240904,161700,9942274730,7320,7320,7320,7320,0
20240904,161600,9942274730,7320,7320,7320,7320,0
20240904,161500,9942274730,7320,7320,7320,7320,0
20240904,161400,9942274730,7320,7320,7320,7320,0
20240904,161300,9942274730,7320,7320,7320,7320,0
20240904,161200,9942274730,7320,7320,7320,7320,0
20240904,161100,9942274730,7320,7320,7320,7320,0
20240904,161000,9942274730,7320,7320,7320,7320,0
20240904,160900,9942274730,7320,7320,7320,7320,0
20240904,160800,9942274730,7320,7320,7320,7320,44806
20240904,160700,9942274730,7320,7320,7320,7320,0
20240904,160600,9942274730,7320,7320,7320,7320,0
20240904,160500,9942274730,7320,7320,7320,7320,0
20240904,160400,9942274730,7320,7320,7320,7320,0
20240904,160300,9942274730,7320,7320,7320,7320,0
20240904,160200,9942274730,7320,7320,7320,7320,0
20240904,160100,9942274730,7320,7320,7320,7320,0
20240904,160000,9942274730,7320,7320,7320,7320,0
20240904,155900,9942274730,7320,7320,7320,7320,0
20240904,155800,9942274730,7320,7320,7320,7320,0
20240904,155700,9942274730,7320,7320,7320,7320,0
20240904,155600,9942274730,7320,7320,7320,7320,0
20240904,155500,9942274730,7320,7320,7320,7320,0
20240904,155400,9942274730,7320,7320,7320,7320,0
20240904,155300,9942274730,7320,7320,7320,7320,0
20240904,155200,9942274730,7320,7320,7320,7320,0
20240904,155100,9942274730,7320,7320,7320,7320,0
20240904,155000,9942274730,7320,7320,7320,7320,0
20240904,154900,9942274730,7320,7320,7320,7320,0
20240904,154800,9942274730,7320,7320,7320,7320,0
20240904,154700,9942274730,7320,7320,7320,7320,0
20240904,154600,9942274730,7320,7320,7320,7320,0
20240904,154500,9942274730,7320,7320,7320,7320,0
20240904,154400,9942274730,7320,7320,7320,7320,0
20240904,154300,9942274730,7320,7320,7320,7320,0
20240904,154200,9942274730,7320,7320,7320,7320,0
20240904,154100,9942274730,7320,7320,7320,7320,0
20240904,154000,9942274730,7320,7320,7320,7320,0
20240904,153900,9942274730,7320,7320,7320,7320,0
20240904,153800,9942274730,7320,7320,7320,7320,44806
20240904,153700,9942274730,7320,7320,7320,7320,0
20240904,153600,9942274730,7320,7320,7320,7320,0
20240904,153500,9942274730,7320,7320,7320,7320,0
20240904,153400,9942274730,7320,7320,7320,7320,0
20240904,153300,9942274730,7320,7320,7320,7320,0
20240904,153200,9942274730,7320,7320,7320,7320,0
20240904,153100,9942274730,7320,7320,7320,7320,0
20240904,153000,9942274730,7320,7320,7320,7320,44806
20240904,152900,9614294810,7330,7330,7330,7330,0
20240904,152800,9614294810,7330,7330,7330,7330,0
20240904,152700,9614294810,7330,7330,7330,7330,0
20240904,152600,9614294810,7330,7330,7330,7330,0
20240904,152500,9614294810,7330,7330,7330,7330,0
20240904,152400,9614294810,7330,7330,7330,7330,0
20240904,152300,9614294810,7330,7330,7330,7330,0
20240904,152200,9614294810,7330,7330,7330,7330,0
20240904,152100,9614294810,7330,7330,7330,7330,0
20240904,152000,9614294810,7330,7330,7330,7330,0
20240904,151900,9614294810,7330,7330,7350,7320,3743
20240904,151800,9586838570,7320,7330,7330,7320,4612
20240904,151700,9553033060,7320,7330,7340,7320,6931
20240904,151600,9502217400,7330,7330,7330,7310,5535
20240904,151500,9461676490,7330,7330,7340,7330,819
20240904,151400,9455673120,7340,7330,7340,7330,2026
20240904,151300,9440809610,7330,7320,7340,7320,1597
20240904,151200,9429097940,7310,7340,7340,7310,7489
20240904,151100,9374230260,7340,7350,7350,7340,580
20240904,151000,9369972260,7340,7340,7340,7330,1294
20240904,150900,9360474310,7340,7350,7350,7340,2893
20240904,150800,9339239500,7350,7340,7350,7340,2077
20240904,150700,9323994310,7330,7350,7360,7330,10109
20240904,150600,9249751260,7350,7340,7350,7340,692
20240904,150500,9244668740,7350,7350,7350,7340,1289
20240904,150400,9235200390,7350,7350,7350,7340,57
20240904,150300,9234781760,7350,7340,7350,7340,77
20240904,150200,9234216060,7340,7350,7350,7340,448
20240904,150100,9230926640,7340,7350,7350,7340,2413
20240904,150000,9213194790,7350,7350,7350,7340,1468
20240904,145900,9202419580,7340,7330,7340,7330,6371
20240904,145800,9155706440,7340,7350,7350,7340,2678
20240904,145700,9136048770,7340,7340,7340,7340,1261
20240904,145600,9126793030,7340,7330,7340,7330,937
20240904,145500,9119923730,7330,7330,7340,7330,2475
20240904,145400,9101781970,7340,7340,7340,7330,2214
20240904,145300,9085551020,7330,7340,7340,7330,1031
20240904,145200,9077985130,7340,7320,7340,7320,3500
20240904,145100,9052304450,7330,7340,7340,7320,4664
20240904,145000,9018135300,7340,7330,7340,7330,985
20240904,144900,9010908250,7320,7330,7330,7320,603
20240904,144800,9006490880,7320,7330,7330,7320,7652
20240904,144700,8950462350,7330,7330,7330,7320,1348
20240904,144600,8940584230,7330,7330,7330,7320,3341
20240904,144500,8916119800,7330,7340,7340,7330,3455
20240904,144400,8890794530,7330,7340,7340,7330,1535
20240904,144300,8879542880,7330,7340,7340,7330,385
20240904,144200,8876717110,7340,7340,7340,7340,42
20240904,144100,8876408830,7350,7330,7350,7330,71
20240904,144000,8875887930,7330,7330,7330,7320,1909
20240904,143900,8861899960,7330,7320,7330,7320,1436
20240904,143800,8851386440,7330,7320,7330,7320,1748
20240904,143700,8838585160,7330,7330,7330,7320,132
20240904,143600,8837617710,7320,7320,7350,7320,1683
20240904,143500,8825294050,7320,7340,7340,7320,1143
20240904,143400,8816912680,7340,7340,7340,7340,731
20240904,143300,8811547140,7340,7350,7350,7340,1254
20240904,143200,8802330300,7360,7360,7360,7350,1022
20240904,143100,8794808930,7370,7370,7370,7360,401
20240904,143000,8791856730,7370,7360,7370,7360,596
20240904,142900,8787466930,7360,7370,7370,7360,2140
20240904,142800,8771701270,7370,7380,7390,7370,1609
20240904,142700,8759821970,7380,7360,7380,7350,3216
20240904,142600,8736127260,7360,7340,7360,7340,4578
20240904,142500,8702464050,7340,7320,7340,7320,7802
20240904,142400,8645259520,7310,7310,7310,7310,50
20240904,142300,8644894020,7310,7320,7330,7310,2856
20240904,142200,8623999230,7320,7330,7330,7320,1351
20240904,142100,8614096870,7330,7340,7340,7330,942
20240904,142000,8607191770,7330,7340,7340,7320,1202
20240904,141900,8598372430,7330,7330,7330,7320,4300
20240904,141800,8566863430,7330,7330,7330,7320,326
20240904,141700,8564476960,7320,7330,7330,7320,257
20240904,141600,8562595660,7320,7320,7320,7320,867
20240904,141500,8556249220,7320,7310,7320,7300,1520
20240904,141400,8545139840,7320,7320,7320,7300,586
20240904,141300,8540851520,7320,7290,7320,7290,2010
20240904,141200,8526185320,7300,7320,7320,7290,5747
20240904,141100,8484240870,7320,7310,7320,7310,1244
20240904,141000,8475135700,7310,7310,7310,7310,757
20240904,140900,8469602030,7300,7300,7310,7300,1601
20240904,140800,8457911910,7300,7300,7310,7280,2410
20240904,140700,8440320580,7280,7290,7290,7280,3971
20240904,140600,8411390730,7290,7310,7310,7290,1414
20240904,140500,8401071790,7300,7310,7310,7300,3616
20240904,140400,8374667120,7330,7330,7330,7330,100
20240904,140300,8373934120,7300,7310,7320,7300,12440
20240904,140200,8283097570,7320,7320,7320,7320,510
20240904,140100,8279364370,7320,7320,7320,7320,90
20240904,140000,8278705570,7320,7320,7320,7310,2094
20240904,135900,8263398390,7320,7320,7330,7320,30
20240904,135800,8263178630,7310,7310,7320,7310,2571
20240904,135700,8244369580,7310,7310,7310,7300,1155
20240904,135600,8235936170,7310,7300,7310,7300,165
20240904,135500,8234731560,7280,7320,7320,7270,35751
20240904,135400,7973987180,7320,7330,7330,7310,3197
20240904,135300,7950581910,7330,7330,7330,7320,239
20240904,135200,7948830170,7330,7330,7330,7320,1991
20240904,135100,7934249410,7330,7330,7330,7330,497
20240904,135000,7930606400,7330,7330,7330,7330,1266
20240904,134900,7921326620,7340,7340,7350,7330,1046
20240904,134800,7913655720,7340,7350,7350,7340,211
20240904,134700,7912105370,7350,7350,7350,7350,1377
20240904,134600,7901984420,7340,7340,7350,7340,573
20240904,134500,7897777600,7330,7330,7340,7320,990
20240904,134400,7890524560,7340,7340,7340,7340,489
20240904,134300,7886935300,7340,7350,7350,7340,1912
20240904,134200,7872897220,7340,7330,7340,7330,475
20240904,134100,7869410970,7330,7330,7330,7330,7900
20240904,134000,7811503970,7330,7320,7340,7320,2513
20240904,133900,7793093670,7340,7310,7340,7310,2106
20240904,133800,7777663680,7310,7320,7330,7300,9225
20240904,133700,7710250800,7310,7330,7330,7310,7024
20240904,133600,7658854220,7330,7340,7340,7330,185
20240904,133500,7657497320,7340,7340,7340,7340,1200
20240904,133400,7648689320,7350,7350,7350,7340,224
20240904,133300,7647044930,7350,7350,7350,7350,304
20240904,133200,7644810530,7340,7340,7350,7330,1574
20240904,133100,7633258340,7340,7340,7340,7330,174
20240904,133000,7631982790,7340,7340,7340,7330,571
20240904,132900,7627797230,7330,7340,7340,7330,1550
20240904,132800,7616435610,7330,7330,7330,7330,1269
20240904,132700,7607133840,7330,7340,7350,7330,2357
20240904,132600,7589835220,7350,7350,7350,7340,2799
20240904,132500,7569284980,7350,7350,7350,7350,486
20240904,132400,7565712880,7340,7340,7340,7340,469
20240904,132300,7562270420,7330,7340,7340,7330,98
20240904,132200,7561552000,7320,7310,7330,7310,601
20240904,132100,7557150110,7330,7350,7350,7310,12208
20240904,132000,7467794520,7350,7340,7350,7340,95
20240904,131900,7467096460,7350,7350,7350,7340,1288
20240904,131800,7457642340,7350,7340,7350,7340,468
20240904,131700,7454207100,7340,7340,7350,7340,1386
20240904,131600,7444033830,7350,7330,7350,7330,1093
20240904,131500,7436019920,7330,7340,7340,7330,922
20240904,131400,7429259240,7330,7350,7350,7330,1342
20240904,131300,7419412340,7350,7350,7350,7340,611
20240904,131200,7414926560,7360,7330,7360,7330,148
20240904,131100,7413841680,7320,7350,7360,7320,5783
20240904,131000,7371421510,7350,7350,7350,7320,5104
20240904,130900,7334039040,7340,7360,7360,7310,11185
20240904,130800,7252045340,7370,7360,7370,7350,697
20240904,130700,7246918160,7360,7360,7370,7350,2538
20240904,130600,7228246450,7370,7350,7370,7350,1438
20240904,130500,7217667860,7360,7360,7360,7350,988
20240904,130400,7210396190,7360,7360,7370,7350,4095
20240904,130300,7180246810,7360,7350,7360,7340,5411
20240904,130200,7140476460,7350,7350,7350,7330,2387
20240904,130100,7122957310,7350,7330,7350,7330,2368
20240904,130000,7105584600,7340,7310,7340,7310,567
20240904,125900,7101431990,7330,7320,7330,7320,1517
20240904,125800,7090325490,7330,7320,7330,7310,111
20240904,125700,7089513090,7310,7310,7330,7310,4182
20240904,125600,7058938280,7320,7320,7320,7310,1525
20240904,125500,7047776850,7320,7310,7320,7300,3088
20240904,125400,7025202530,7310,7290,7310,7290,18375
20240904,125300,6891111350,7300,7300,7300,7280,4354
20240904,125200,6859366250,7300,7300,7310,7270,8714
20240904,125100,6795860480,7300,7300,7310,7290,3609
20240904,125000,6769525600,7310,7300,7320,7300,4730
20240904,124900,6734980210,7300,7320,7320,7280,11457
20240904,124800,6651408350,7320,7320,7330,7300,8624
20240904,124700,6588387660,7320,7310,7330,7300,6403
20240904,124600,6541572080,7310,7350,7360,7300,61721
20240904,124500,6090159650,7350,7360,7360,7350,2826
20240904,124400,6069386590,7360,7370,7370,7360,2440
20240904,124300,6051423660,7370,7370,7370,7360,235
20240904,124200,6049693710,7370,7360,7370,7360,33
20240904,124100,6049450620,7360,7370,7370,7360,973
20240904,124000,6042280310,7370,7370,7370,7350,10245
20240904,123900,5966958120,7370,7370,7370,7370,663
20240904,123800,5962071810,7360,7360,7360,7350,3847
20240904,123700,5933777890,7370,7370,7370,7350,15107
20240904,123600,5822628920,7370,7370,7370,7370,1127
20240904,123500,5814322930,7370,7380,7380,7370,315
20240904,123400,5812000170,7380,7370,7390,7360,1381
20240904,123300,5801819120,7390,7390,7390,7380,514
20240904,123200,5798024330,7390,7370,7390,7370,9960
20240904,123100,5724547660,7370,7370,7380,7370,1839
20240904,123000,5710994210,7370,7370,7370,7360,981
20240904,122900,5703768540,7370,7370,7390,7360,3365
20240904,122800,5678983420,7370,7370,7370,7360,359
20240904,122700,5676340960,7370,7370,7370,7360,450
20240904,122600,5673024560,7370,7370,7370,7360,919
20240904,122500,5666258720,7370,7380,7380,7370,10382
20240904,122400,5589742220,7380,7390,7390,7380,5977
20240904,122300,5545630110,7390,7390,7390,7380,1820
20240904,122200,5532193510,7390,7390,7390,7390,246
20240904,122100,5530375570,7390,7390,7390,7390,2561
20240904,122000,5511449780,7390,7390,7390,7390,110
20240904,121900,5510636880,7400,7390,7400,7390,1813
20240904,121800,5497238210,7390,7390,7390,7390,86
20240904,121700,5496602670,7400,7390,7400,7390,254
20240904,121600,5494724580,7390,7400,7400,7390,635
20240904,121500,5490025680,7400,7400,7400,7400,265
20240904,121400,5488064680,7400,7400,7400,7400,0
20240904,121300,5488064680,7400,7390,7400,7390,192
20240904,121200,5486644180,7390,7400,7400,7390,650
20240904,121100,5481835580,7400,7400,7400,7400,26
20240904,121000,5481643180,7390,7410,7410,7390,124
20240904,120900,5480724440,7410,7410,7410,7400,468
20240904,120800,5477260140,7400,7400,7400,7400,32
20240904,120700,5477023340,7400,7400,7400,7400,1301
20240904,120600,5467395940,7400,7400,7400,7400,1052
20240904,120500,5459611140,7400,7400,7400,7400,25
20240904,120400,5459426140,7380,7380,7380,7380,1557
20240904,120300,5447935480,7380,7390,7390,7380,1652
20240904,120200,5435742790,7380,7390,7390,7380,1052
20240904,120100,5427968540,7400,7400,7400,7400,20
20240904,120000,5427820540,7390,7380,7400,7380,933
20240904,115900,5420934660,7380,7400,7400,7380,3676
20240904,115800,5393789880,7390,7390,7390,7390,1115
20240904,115700,5385550030,7390,7400,7400,7390,3649
20240904,115600,5358582750,7400,7410,7410,7400,17948
20240904,115500,5225767540,7400,7410,7410,7400,4537
20240904,115400,5192174290,7410,7410,7420,7410,590
20240904,115300,5187802180,7420,7420,7420,7410,45
20240904,115200,5187468410,7420,7420,7420,7410,1887
20240904,115100,5173483880,7420,7420,7420,7420,30
20240904,115000,5173261280,7420,7410,7420,7410,247
20240904,114900,5171428800,7420,7410,7420,7410,255
20240904,114800,5169538950,7400,7410,7410,7400,604
20240904,114700,5165068320,7400,7410,7420,7400,351
20240904,114600,5162468070,7410,7410,7420,7400,6730
20240904,114500,5112656170,7400,7410,7410,7400,3703
20240904,114400,5085220360,7420,7420,7420,7420,115
20240904,114300,5084367060,7420,7410,7420,7410,206
20240904,114200,5082840540,7410,7420,7420,7410,8300
20240904,114100,5021336680,7420,7420,7420,7420,3509
20240904,114000,4995299900,7430,7430,7430,7430,808
20240904,113900,4989296460,7430,7430,7430,7430,935
20240904,113800,4982349410,7430,7430,7430,7430,440
20240904,113700,4979080210,7430,7440,7440,7430,102
20240904,113600,4978321340,7440,7440,7440,7430,116
20240904,113500,4977458460,7430,7440,7440,7430,23
20240904,113400,4977287440,7440,7430,7440,7430,50
20240904,113300,4976915840,7430,7430,7430,7430,2271
20240904,113200,4960042310,7430,7430,7430,7430,0
20240904,113100,4960042310,7430,7430,7430,7430,2193
20240904,113000,4943748320,7430,7440,7440,7430,3591
20240904,112900,4917063160,7440,7440,7440,7430,383
20240904,112800,4914213740,7440,7440,7440,7430,942
20240904,112700,4907208260,7440,7440,7440,7440,248
20240904,112600,4905363140,7440,7440,7440,7440,19
20240904,112500,4905221780,7440,7440,7440,7430,123
20240904,112400,4904307660,7440,7440,7440,7440,514
20240904,112300,4900483500,7440,7430,7440,7430,98
20240904,112200,4899755040,7430,7420,7430,7420,3565
20240904,112100,4873269250,7420,7430,7430,7420,1226
20240904,112000,4864172070,7430,7430,7440,7430,602
20240904,111900,4859699200,7430,7430,7430,7420,953
20240904,111800,4852623410,7430,7430,7430,7430,635
20240904,111700,4847905360,7430,7420,7430,7420,692
20240904,111600,4842766390,7420,7420,7430,7420,4201
20240904,111500,4811574620,7420,7420,7420,7420,61
20240904,111400,4811122000,7420,7420,7430,7420,7637
20240904,111300,4754446460,7430,7420,7430,7420,37
20240904,111200,4754171560,7430,7440,7440,7430,274
20240904,111100,4752135150,7440,7440,7440,7440,359
20240904,111000,4749464190,7440,7440,7440,7440,196
20240904,110900,4748005950,7440,7440,7440,7440,0
20240904,110800,4748005950,7440,7440,7440,7440,290
20240904,110700,4745848350,7440,7430,7440,7420,1085
20240904,110600,4737796350,7440,7430,7440,7430,610
20240904,110500,4733258750,7420,7430,7440,7420,4018
20240904,110400,4703427440,7430,7430,7430,7430,178
20240904,110300,4702104900,7430,7430,7430,7420,537
20240904,110200,4698118470,7430,7430,7430,7430,2651
20240904,110100,4678421540,7440,7450,7450,7440,6118
20240904,110000,4632883740,7450,7450,7460,7450,5379
20240904,105900,4592806180,7450,7450,7450,7450,153
20240904,105800,4591666330,7450,7450,7450,7450,2593
20240904,105700,4572348480,7450,7440,7450,7440,1486
20240904,105600,4561291830,7440,7440,7440,7440,548
20240904,105500,4557214710,7440,7430,7440,7430,100
20240904,105400,4556471650,7430,7440,7440,7430,2814
20240904,105300,4535556780,7440,7440,7440,7440,6502
20240904,105200,4487181900,7440,7440,7440,7440,1432
20240904,105100,4476527820,7430,7430,7440,7430,364
20240904,105000,4473822300,7440,7430,7440,7430,1242
20240904,104900,4464591920,7430,7440,7440,7430,360
20240904,104800,4461915110,7440,7430,7440,7430,226
20240904,104700,4460235670,7430,7440,7440,7430,67
20240904,104600,4459737590,7430,7430,7430,7430,1
20240904,104500,4459730160,7430,7430,7440,7430,2564
20240904,104400,4440679550,7430,7440,7440,7430,246
20240904,104300,4438851760,7430,7430,7430,7430,2130
20240904,104200,4423025860,7440,7430,7440,7430,525
20240904,104100,4419123850,7440,7440,7440,7430,39
20240904,104000,4418833890,7440,7440,7440,7440,1000
20240904,103900,4411393890,7430,7440,7440,7430,1010
20240904,103800,4403889490,7430,7440,7440,7430,61
20240904,103700,4403436250,7440,7440,7440,7430,668
20240904,103600,4398470870,7430,7440,7440,7430,1725
20240904,103500,4385636960,7430,7440,7440,7430,5940
20240904,103400,4341493360,7440,7440,7440,7440,4272
20240904,103300,4309709680,7440,7430,7440,7430,4678
20240904,103200,4274925450,7430,7440,7440,7430,70
20240904,103100,4274404850,7440,7430,7440,7420,5539
20240904,103000,4233250270,7430,7420,7430,7420,1338
20240904,102900,4223310930,7420,7420,7420,7410,2834
20240904,102800,4202284650,7430,7430,7450,7420,5825
20240904,102700,4159007680,7430,7440,7440,7430,3560
20240904,102600,4132541280,7450,7440,7450,7440,1859
20240904,102500,4118703070,7440,7430,7440,7430,815
20240904,102400,4112641680,7430,7430,7440,7430,6892
20240904,102300,4061375100,7430,7430,7430,7430,424
20240904,102200,4058224780,7420,7440,7440,7420,313
20240904,102100,4055899400,7430,7430,7430,7430,31
20240904,102000,4055669070,7420,7420,7420,7410,4830
20240904,101900,4019834880,7420,7410,7420,7410,1489
20240904,101800,4008801380,7410,7420,7430,7410,5986
20240904,101700,3964415030,7420,7420,7430,7420,1794
20240904,101600,3951101760,7410,7420,7420,7410,4456
20240904,101500,3918044930,7440,7440,7440,7420,1398
20240904,101400,3907665780,7440,7430,7440,7430,581
20240904,101300,3903348610,7430,7430,7440,7420,844
20240904,101200,3897082760,7440,7440,7440,7430,27
20240904,101100,3896881980,7440,7430,7440,7420,1501
20240904,101000,3885727450,7430,7430,7440,7430,835
20240904,100900,3879523190,7430,7430,7430,7420,898
20240904,100800,3872855980,7430,7430,7430,7400,10213
20240904,100700,3797194940,7430,7450,7450,7430,755
20240904,100600,3791584160,7440,7440,7450,7440,6545
20240904,100500,3742851200,7440,7430,7440,7430,403
20240904,100400,3739856760,7420,7420,7420,7410,9777
20240904,100300,3667312060,7420,7420,7420,7410,812
20240904,100200,3661292350,7420,7420,7420,7420,107
20240904,100100,3660498410,7410,7410,7420,7400,4100
20240904,100000,3630118930,7410,7410,7420,7410,1722
20240904,095900,3617355870,7410,7420,7420,7410,6428
20240904,095800,3569708980,7430,7430,7430,7420,2374
20240904,095700,3552071030,7430,7430,7430,7420,3651
20240904,095600,3524952130,7430,7440,7440,7430,4124
20240904,095500,3494289450,7450,7460,7460,7450,724
20240904,095400,3488894480,7460,7470,7470,7460,559
20240904,095300,3484722570,7470,7470,7480,7460,2461
20240904,095200,3466318700,7470,7480,7480,7470,923
20240904,095100,3459423750,7480,7480,7480,7470,23
20240904,095000,3459251910,7480,7470,7480,7460,1631
20240904,094900,3447060310,7480,7480,7480,7480,289
20240904,094800,3444898590,7480,7460,7480,7460,3011
20240904,094700,3422397010,7450,7460,7460,7450,3592
20240904,094600,3395631470,7460,7480,7480,7460,3936
20240904,094500,3366245620,7480,7480,7490,7480,2874
20240904,094400,3344745800,7490,7480,7490,7460,7382
20240904,094300,3289588230,7490,7490,7490,7480,1563
20240904,094200,3277888580,7490,7480,7490,7470,3316
20240904,094100,3253073490,7480,7460,7480,7460,1099
20240904,094000,3244864530,7460,7460,7470,7460,839
20240904,093900,3238605500,7460,7450,7460,7440,762
20240904,093800,3232929670,7450,7490,7490,7450,4663
20240904,093700,3198093680,7490,7490,7490,7460,4980
20240904,093600,3160834400,7490,7460,7490,7450,14133
20240904,093500,3055230260,7460,7440,7460,7430,5299
20240904,093400,3015769340,7440,7420,7440,7420,8126
20240904,093300,2955395840,7420,7420,7420,7400,9479
20240904,093200,2885108200,7430,7380,7430,7380,12774
20240904,093100,2790540390,7380,7390,7400,7370,8521
20240904,093000,2727613300,7400,7400,7410,7390,4109
20240904,092900,2697207520,7390,7390,7400,7390,10920
20240904,092800,2616425100,7390,7380,7390,7370,8295
20240904,092700,2555176570,7380,7380,7380,7370,5709
20240904,092600,2513056570,7370,7380,7380,7370,8426
20240904,092500,2450904410,7380,7380,7380,7370,1587
20240904,092400,2439192410,7380,7390,7390,7380,8093
20240904,092300,2379422270,7400,7390,7400,7360,16318
20240904,092200,2259189140,7390,7390,7400,7380,7953
20240904,092100,2200396740,7390,7390,7400,7390,7130
20240904,092000,2147705770,7400,7400,7410,7400,2776
20240904,091900,2127161960,7400,7430,7430,7400,3488
20240904,091800,2101334930,7420,7420,7430,7400,3184
20240904,091700,2077735420,7420,7450,7460,7400,34998
20240904,091600,1818284440,7460,7460,7480,7450,17201
20240904,091500,1689993390,7470,7470,7470,7460,3534
20240904,091400,1663610100,7470,7470,7490,7460,9876
20240904,091300,1589827760,7470,7460,7470,7460,4038
20240904,091200,1559678800,7460,7480,7480,7460,6153
20240904,091100,1513708420,7480,7490,7490,7480,2808
20240904,091000,1492694300,7490,7500,7510,7490,3053
20240904,090900,1469804410,7490,7500,7510,7480,4626
20240904,090800,1435131590,7510,7460,7510,7450,12389
20240904,090700,1342548820,7450,7460,7470,7450,4391
20240904,090600,1309789690,7470,7490,7490,7450,6380
20240904,090500,1262196840,7480,7520,7520,7460,10017
20240904,090400,1187093800,7520,7460,7540,7460,24085
20240904,090300,1006714880,7460,7470,7480,7420,19786
20240904,090200,859662850,7470,7440,7470,7400,18642
20240904,090100,721090000,7440,7360,7470,7350,31987
20240904,090000,483781220,7350,7480,7480,7330,65215