KissMeData/080220/min/candle-20240904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240904,195000,3961611780,12250,12250,12250,12250,5214
20240904,194900,3961611780,12250,12250,12250,12250,0
20240904,194800,3961611780,12250,12250,12250,12250,0
20240904,194700,3961611780,12250,12250,12250,12250,0
20240904,194600,3961611780,12250,12250,12250,12250,0
20240904,194500,3961611780,12250,12250,12250,12250,0
20240904,194400,3961611780,12250,12250,12250,12250,0
20240904,194300,3961611780,12250,12250,12250,12250,0
20240904,194200,3961611780,12250,12250,12250,12250,0
20240904,194100,3961611780,12250,12250,12250,12250,0
20240904,194000,3961611780,12250,12250,12250,12250,0
20240904,193900,3961611780,12250,12250,12250,12250,0
20240904,193800,3961611780,12250,12250,12250,12250,0
20240904,193700,3961611780,12250,12250,12250,12250,0
20240904,193600,3961611780,12250,12250,12250,12250,0
20240904,193500,3961611780,12250,12250,12250,12250,0
20240904,193400,3961611780,12250,12250,12250,12250,0
20240904,193300,3961611780,12250,12250,12250,12250,0
20240904,193200,3961611780,12250,12250,12250,12250,0
20240904,193100,3961611780,12250,12250,12250,12250,0
20240904,193000,3961611780,12250,12250,12250,12250,0
20240904,192900,3961611780,12250,12250,12250,12250,0
20240904,192800,3961611780,12250,12250,12250,12250,0
20240904,192700,3961611780,12250,12250,12250,12250,0
20240904,192600,3961611780,12250,12250,12250,12250,0
20240904,192500,3961611780,12250,12250,12250,12250,0
20240904,192400,3961611780,12250,12250,12250,12250,0
20240904,192300,3961611780,12250,12250,12250,12250,0
20240904,192200,3961611780,12250,12250,12250,12250,0
20240904,192100,3961611780,12250,12250,12250,12250,0
20240904,192000,3961611780,12250,12250,12250,12250,5214
20240904,191900,3961611780,12250,12250,12250,12250,0
20240904,191800,3961611780,12250,12250,12250,12250,0
20240904,191700,3961611780,12250,12250,12250,12250,0
20240904,191600,3961611780,12250,12250,12250,12250,0
20240904,191500,3961611780,12250,12250,12250,12250,0
20240904,191400,3961611780,12250,12250,12250,12250,0
20240904,191300,3961611780,12250,12250,12250,12250,0
20240904,191200,3961611780,12250,12250,12250,12250,0
20240904,191100,3961611780,12250,12250,12250,12250,0
20240904,191000,3961611780,12250,12250,12250,12250,0
20240904,190900,3961611780,12250,12250,12250,12250,0
20240904,190800,3961611780,12250,12250,12250,12250,0
20240904,190700,3961611780,12250,12250,12250,12250,0
20240904,190600,3961611780,12250,12250,12250,12250,0
20240904,190500,3961611780,12250,12250,12250,12250,0
20240904,190400,3961611780,12250,12250,12250,12250,0
20240904,190300,3961611780,12250,12250,12250,12250,0
20240904,190200,3961611780,12250,12250,12250,12250,0
20240904,190100,3961611780,12250,12250,12250,12250,0
20240904,190000,3961611780,12250,12250,12250,12250,0
20240904,185900,3961611780,12250,12250,12250,12250,0
20240904,185800,3961611780,12250,12250,12250,12250,0
20240904,185700,3961611780,12250,12250,12250,12250,0
20240904,185600,3961611780,12250,12250,12250,12250,0
20240904,185500,3961611780,12250,12250,12250,12250,0
20240904,185400,3961611780,12250,12250,12250,12250,0
20240904,185300,3961611780,12250,12250,12250,12250,0
20240904,185200,3961611780,12250,12250,12250,12250,0
20240904,185100,3961611780,12250,12250,12250,12250,0
20240904,185000,3961611780,12250,12250,12250,12250,5214
20240904,184900,3961611780,12250,12250,12250,12250,0
20240904,184800,3961611780,12250,12250,12250,12250,0
20240904,184700,3961611780,12250,12250,12250,12250,0
20240904,184600,3961611780,12250,12250,12250,12250,0
20240904,184500,3961611780,12250,12250,12250,12250,0
20240904,184400,3961611780,12250,12250,12250,12250,0
20240904,184300,3961611780,12250,12250,12250,12250,0
20240904,184200,3961611780,12250,12250,12250,12250,0
20240904,184100,3961611780,12250,12250,12250,12250,0
20240904,184000,3961611780,12250,12250,12250,12250,0
20240904,183900,3961611780,12250,12250,12250,12250,0
20240904,183800,3961611780,12250,12250,12250,12250,0
20240904,183700,3961611780,12250,12250,12250,12250,0
20240904,183600,3961611780,12250,12250,12250,12250,0
20240904,183500,3961611780,12250,12250,12250,12250,0
20240904,183400,3961611780,12250,12250,12250,12250,0
20240904,183300,3961611780,12250,12250,12250,12250,0
20240904,183200,3961611780,12250,12250,12250,12250,0
20240904,183100,3961611780,12250,12250,12250,12250,0
20240904,183000,3961611780,12250,12250,12250,12250,0
20240904,182900,3961611780,12250,12250,12250,12250,0
20240904,182800,3961611780,12250,12250,12250,12250,0
20240904,182700,3961611780,12250,12250,12250,12250,0
20240904,182600,3961611780,12250,12250,12250,12250,0
20240904,182500,3961611780,12250,12250,12250,12250,0
20240904,182400,3961611780,12250,12250,12250,12250,0
20240904,182300,3961611780,12250,12250,12250,12250,0
20240904,182200,3961611780,12250,12250,12250,12250,0
20240904,182100,3961611780,12250,12250,12250,12250,0
20240904,182000,3961611780,12250,12250,12250,12250,5214
20240904,181900,3961611780,12250,12250,12250,12250,0
20240904,181800,3961611780,12250,12250,12250,12250,0
20240904,181700,3961611780,12250,12250,12250,12250,0
20240904,181600,3961611780,12250,12250,12250,12250,0
20240904,181500,3961611780,12250,12250,12250,12250,0
20240904,181400,3961611780,12250,12250,12250,12250,0
20240904,181300,3961611780,12250,12250,12250,12250,0
20240904,181200,3961611780,12250,12250,12250,12250,0
20240904,181100,3961611780,12250,12250,12250,12250,0
20240904,181000,3961611780,12250,12250,12250,12250,0
20240904,180900,3961611780,12250,12250,12250,12250,0
20240904,180800,3961611780,12250,12250,12250,12250,0
20240904,180700,3961611780,12250,12250,12250,12250,0
20240904,180600,3961611780,12250,12250,12250,12250,0
20240904,180500,3961611780,12250,12250,12250,12250,0
20240904,180400,3961611780,12250,12250,12250,12250,0
20240904,180300,3961611780,12250,12250,12250,12250,0
20240904,180200,3961611780,12250,12250,12250,12250,0
20240904,180100,3961611780,12250,12250,12250,12250,0
20240904,180000,3961611780,12250,12250,12250,12250,0
20240904,175900,3961611780,12250,12250,12250,12250,0
20240904,175800,3961611780,12250,12250,12250,12250,0
20240904,175700,3961611780,12250,12250,12250,12250,0
20240904,175600,3961611780,12250,12250,12250,12250,0
20240904,175500,3961611780,12250,12250,12250,12250,0
20240904,175400,3961611780,12250,12250,12250,12250,0
20240904,175300,3961611780,12250,12250,12250,12250,0
20240904,175200,3961611780,12250,12250,12250,12250,0
20240904,175100,3961611780,12250,12250,12250,12250,0
20240904,175000,3961611780,12250,12250,12250,12250,5214
20240904,174900,3961611780,12250,12250,12250,12250,0
20240904,174800,3961611780,12250,12250,12250,12250,0
20240904,174700,3961611780,12250,12250,12250,12250,0
20240904,174600,3961611780,12250,12250,12250,12250,0
20240904,174500,3961611780,12250,12250,12250,12250,0
20240904,174400,3961611780,12250,12250,12250,12250,0
20240904,174300,3961611780,12250,12250,12250,12250,0
20240904,174200,3961611780,12250,12250,12250,12250,0
20240904,174100,3961611780,12250,12250,12250,12250,0
20240904,174000,3961611780,12250,12250,12250,12250,0
20240904,173900,3961611780,12250,12250,12250,12250,0
20240904,173800,3961611780,12250,12250,12250,12250,0
20240904,173700,3961611780,12250,12250,12250,12250,0
20240904,173600,3961611780,12250,12250,12250,12250,0
20240904,173500,3961611780,12250,12250,12250,12250,0
20240904,173400,3961611780,12250,12250,12250,12250,0
20240904,173300,3961611780,12250,12250,12250,12250,0
20240904,173200,3961611780,12250,12250,12250,12250,0
20240904,173100,3961611780,12250,12250,12250,12250,0
20240904,173000,3961611780,12250,12250,12250,12250,0
20240904,172900,3961611780,12250,12250,12250,12250,0
20240904,172800,3961611780,12250,12250,12250,12250,0
20240904,172700,3961611780,12250,12250,12250,12250,0
20240904,172600,3961611780,12250,12250,12250,12250,0
20240904,172500,3961611780,12250,12250,12250,12250,0
20240904,172400,3961611780,12250,12250,12250,12250,0
20240904,172300,3961611780,12250,12250,12250,12250,0
20240904,172200,3961611780,12250,12250,12250,12250,0
20240904,172100,3961611780,12250,12250,12250,12250,0
20240904,172000,3961611780,12250,12250,12250,12250,5214
20240904,171900,3961611780,12250,12250,12250,12250,0
20240904,171800,3961611780,12250,12250,12250,12250,0
20240904,171700,3961611780,12250,12250,12250,12250,0
20240904,171600,3961611780,12250,12250,12250,12250,0
20240904,171500,3961611780,12250,12250,12250,12250,0
20240904,171400,3961611780,12250,12250,12250,12250,0
20240904,171300,3961611780,12250,12250,12250,12250,0
20240904,171200,3961611780,12250,12250,12250,12250,0
20240904,171100,3961611780,12250,12250,12250,12250,0
20240904,171000,3961611780,12250,12250,12250,12250,0
20240904,170900,3961611780,12250,12250,12250,12250,0
20240904,170800,3961611780,12250,12250,12250,12250,0
20240904,170700,3961611780,12250,12250,12250,12250,0
20240904,170600,3961611780,12250,12250,12250,12250,0
20240904,170500,3961611780,12250,12250,12250,12250,0
20240904,170400,3961611780,12250,12250,12250,12250,0
20240904,170300,3961611780,12250,12250,12250,12250,0
20240904,170200,3961611780,12250,12250,12250,12250,0
20240904,170100,3961611780,12250,12250,12250,12250,0
20240904,170000,3961611780,12250,12250,12250,12250,0
20240904,165900,3961611780,12250,12250,12250,12250,0
20240904,165800,3961611780,12250,12250,12250,12250,0
20240904,165700,3961611780,12250,12250,12250,12250,0
20240904,165600,3961611780,12250,12250,12250,12250,0
20240904,165500,3961611780,12250,12250,12250,12250,0
20240904,165400,3961611780,12250,12250,12250,12250,0
20240904,165300,3961611780,12250,12250,12250,12250,0
20240904,165200,3961611780,12250,12250,12250,12250,0
20240904,165100,3961611780,12250,12250,12250,12250,0
20240904,165000,3961611780,12250,12250,12250,12250,5214
20240904,164900,3961611780,12250,12250,12250,12250,0
20240904,164800,3961611780,12250,12250,12250,12250,0
20240904,164700,3961611780,12250,12250,12250,12250,0
20240904,164600,3961611780,12250,12250,12250,12250,0
20240904,164500,3961611780,12250,12250,12250,12250,0
20240904,164400,3961611780,12250,12250,12250,12250,0
20240904,164300,3961611780,12250,12250,12250,12250,0
20240904,164200,3961611780,12250,12250,12250,12250,0
20240904,164100,3961611780,12250,12250,12250,12250,0
20240904,164000,3961611780,12250,12250,12250,12250,0
20240904,163900,3961611780,12250,12250,12250,12250,0
20240904,163800,3961611780,12250,12250,12250,12250,0
20240904,163700,3961611780,12250,12250,12250,12250,0
20240904,163600,3961611780,12250,12250,12250,12250,0
20240904,163500,3961611780,12250,12250,12250,12250,0
20240904,163400,3961611780,12250,12250,12250,12250,0
20240904,163300,3961611780,12250,12250,12250,12250,0
20240904,163200,3961611780,12250,12250,12250,12250,0
20240904,163100,3961611780,12250,12250,12250,12250,0
20240904,163000,3961611780,12250,12250,12250,12250,0
20240904,162900,3961611780,12250,12250,12250,12250,0
20240904,162800,3961611780,12250,12250,12250,12250,0
20240904,162700,3961611780,12250,12250,12250,12250,0
20240904,162600,3961611780,12250,12250,12250,12250,0
20240904,162500,3961611780,12250,12250,12250,12250,0
20240904,162400,3961611780,12250,12250,12250,12250,0
20240904,162300,3961611780,12250,12250,12250,12250,0
20240904,162200,3961611780,12250,12250,12250,12250,0
20240904,162100,3961611780,12250,12250,12250,12250,0
20240904,162000,3961611780,12250,12250,12250,12250,5214
20240904,161900,3961611780,12250,12250,12250,12250,0
20240904,161800,3961611780,12250,12250,12250,12250,0
20240904,161700,3961611780,12250,12250,12250,12250,0
20240904,161600,3961611780,12250,12250,12250,12250,0
20240904,161500,3961611780,12250,12250,12250,12250,0
20240904,161400,3961611780,12250,12250,12250,12250,0
20240904,161300,3961611780,12250,12250,12250,12250,0
20240904,161200,3961611780,12250,12250,12250,12250,0
20240904,161100,3961611780,12250,12250,12250,12250,0
20240904,161000,3961611780,12250,12250,12250,12250,0
20240904,160900,3961611780,12250,12250,12250,12250,0
20240904,160800,3961611780,12250,12250,12250,12250,0
20240904,160700,3961611780,12250,12250,12250,12250,0
20240904,160600,3961611780,12250,12250,12250,12250,0
20240904,160500,3961611780,12250,12250,12250,12250,0
20240904,160400,3961611780,12250,12250,12250,12250,0
20240904,160300,3961611780,12250,12250,12250,12250,0
20240904,160200,3961611780,12250,12250,12250,12250,0
20240904,160100,3961611780,12250,12250,12250,12250,0
20240904,160000,3961611780,12250,12250,12250,12250,0
20240904,155900,3961611780,12250,12250,12250,12250,0
20240904,155800,3961611780,12250,12250,12250,12250,0
20240904,155700,3961611780,12250,12250,12250,12250,0
20240904,155600,3961611780,12250,12250,12250,12250,0
20240904,155500,3961611780,12250,12250,12250,12250,0
20240904,155400,3961611780,12250,12250,12250,12250,0
20240904,155300,3961611780,12250,12250,12250,12250,0
20240904,155200,3961611780,12250,12250,12250,12250,0
20240904,155100,3961611780,12250,12250,12250,12250,0
20240904,155000,3961611780,12250,12250,12250,12250,5214
20240904,154900,3961611780,12250,12250,12250,12250,0
20240904,154800,3961611780,12250,12250,12250,12250,0
20240904,154700,3961611780,12250,12250,12250,12250,0
20240904,154600,3961611780,12250,12250,12250,12250,0
20240904,154500,3961611780,12250,12250,12250,12250,0
20240904,154400,3961611780,12250,12250,12250,12250,0
20240904,154300,3961611780,12250,12250,12250,12250,0
20240904,154200,3961611780,12250,12250,12250,12250,0
20240904,154100,3961611780,12250,12250,12250,12250,0
20240904,154000,3961611780,12250,12250,12250,12250,0
20240904,153900,3961611780,12250,12250,12250,12250,0
20240904,153800,3961611780,12250,12250,12250,12250,0
20240904,153700,3961611780,12250,12250,12250,12250,0
20240904,153600,3961611780,12250,12250,12250,12250,0
20240904,153500,3961611780,12250,12250,12250,12250,0
20240904,153400,3961611780,12250,12250,12250,12250,0
20240904,153300,3961611780,12250,12250,12250,12250,0
20240904,153200,3961611780,12250,12250,12250,12250,0
20240904,153100,3961611780,12250,12250,12250,12250,0
20240904,153000,3961611780,12250,12250,12250,12250,5214
20240904,152900,3897740280,12220,12220,12220,12220,0
20240904,152800,3897740280,12220,12220,12220,12220,0
20240904,152700,3897740280,12220,12220,12220,12220,0
20240904,152600,3897740280,12220,12220,12220,12220,0
20240904,152500,3897740280,12220,12220,12220,12220,0
20240904,152400,3897740280,12220,12220,12220,12220,0
20240904,152300,3897740280,12220,12220,12220,12220,0
20240904,152200,3897740280,12220,12220,12220,12220,0
20240904,152100,3897740280,12220,12220,12220,12220,0
20240904,152000,3897740280,12220,12220,12220,12220,0
20240904,151900,3897740280,12220,12220,12240,12220,1820
20240904,151800,3875476470,12230,12230,12240,12220,704
20240904,151700,3866870150,12230,12230,12230,12220,1163
20240904,151600,3852646710,12230,12240,12240,12220,653
20240904,151500,3844658700,12240,12230,12250,12230,662
20240904,151400,3836554580,12240,12240,12240,12240,2399
20240904,151300,3807190820,12230,12210,12230,12210,584
20240904,151200,3800052550,12220,12220,12220,12210,134
20240904,151100,3798415170,12210,12220,12220,12210,1141
20240904,151000,3784473630,12220,12240,12240,12220,220
20240904,150900,3781784740,12220,12230,12240,12220,789
20240904,150800,3772135800,12230,12230,12230,12230,294
20240904,150700,3768540180,12240,12230,12240,12230,61
20240904,150600,3767793980,12230,12230,12240,12230,40
20240904,150500,3767304560,12210,12210,12210,12210,108
20240904,150400,3765985880,12210,12240,12240,12210,159
20240904,150300,3764043900,12230,12220,12230,12210,787
20240904,150200,3754426210,12220,12230,12230,12220,170
20240904,150100,3752348620,12220,12220,12220,12220,11
20240904,150000,3752214200,12210,12220,12220,12210,340
20240904,145900,3748059410,12220,12240,12240,12220,177
20240904,145800,3745895670,12230,12240,12240,12230,514
20240904,145700,3739604320,12250,12220,12250,12220,1011
20240904,145600,3727227010,12220,12220,12220,12210,113
20240904,145500,3725846520,12220,12230,12230,12220,2110
20240904,145400,3700059040,12220,12220,12220,12220,164
20240904,145300,3698054960,12210,12230,12230,12210,57
20240904,145200,3697358500,12220,12220,12220,12220,193
20240904,145100,3695000040,12220,12220,12220,12220,395
20240904,145000,3690173140,12220,12220,12220,12220,50
20240904,144900,3689562140,12220,12220,12240,12220,8022
20240904,144800,3591451080,12220,12220,12220,12220,981
20240904,144700,3579463260,12220,12220,12220,12220,1441
20240904,144600,3561854240,12220,12240,12240,12220,64
20240904,144500,3561070990,12240,12230,12240,12230,125
20240904,144400,3559542210,12230,12230,12240,12230,406
20240904,144300,3554575830,12230,12220,12230,12220,288
20240904,144200,3551053730,12220,12220,12220,12220,0
20240904,144100,3551053730,12220,12220,12220,12220,110
20240904,144000,3549709530,12220,12220,12220,12220,0
20240904,143900,3549709530,12220,12220,12220,12220,56
20240904,143800,3549025210,12220,12240,12240,12220,570
20240904,143700,3542052540,12230,12230,12230,12230,378
20240904,143600,3537429600,12230,12220,12230,12220,527
20240904,143500,3530985640,12220,12230,12230,12220,178
20240904,143400,3528809170,12230,12250,12250,12230,133
20240904,143300,3527181600,12240,12250,12250,12240,258
20240904,143200,3524022100,12240,12240,12240,12240,0
20240904,143100,3524022100,12240,12260,12260,12240,126
20240904,143000,3522478990,12260,12280,12280,12260,234
20240904,142900,3519607830,12280,12310,12320,12280,715
20240904,142800,3510803210,12310,12310,12310,12310,31
20240904,142700,3510421600,12270,12280,12300,12270,2043
20240904,142600,3485346580,12270,12230,12270,12210,2908
20240904,142500,3449722200,12220,12190,12220,12180,2353
20240904,142400,3421028020,12190,12180,12190,12180,941
20240904,142300,3409557250,12180,12180,12190,12180,512
20240904,142200,3403319780,12190,12200,12200,12190,80
20240904,142100,3402344270,12200,12200,12200,12190,97
20240904,142000,3401161290,12190,12190,12190,12190,224
20240904,141900,3398430730,12190,12180,12190,12180,1341
20240904,141800,3382087020,12170,12170,12170,12170,166
20240904,141700,3380066800,12170,12190,12190,12170,318
20240904,141600,3376196380,12170,12190,12190,12170,406
20240904,141500,3371253760,12190,12180,12190,12180,484
20240904,141400,3365354800,12180,12200,12200,12180,172
20240904,141300,3363259540,12200,12200,12210,12180,969
20240904,141200,3351438740,12200,12200,12200,12200,52
20240904,141100,3350804340,12210,12190,12210,12190,160
20240904,141000,3348852460,12180,12180,12180,12180,147
20240904,140900,3347062000,12180,12170,12180,12170,276
20240904,140800,3343702930,12170,12170,12170,12170,298
20240904,140700,3340076270,12180,12160,12180,12160,1909
20240904,140600,3316855340,12160,12160,12170,12160,1731
20240904,140500,3295804800,12160,12160,12160,12160,1766
20240904,140400,3274330240,12160,12190,12190,12160,1643
20240904,140300,3254323600,12180,12210,12210,12180,517
20240904,140200,3248018390,12200,12210,12210,12200,120
20240904,140100,3246553340,12210,12210,12210,12210,32
20240904,140000,3246162620,12210,12190,12210,12190,1578
20240904,135900,3226914950,12180,12190,12190,12180,946
20240904,135800,3215392630,12180,12190,12190,12180,150
20240904,135700,3213565490,12190,12190,12190,12190,195
20240904,135600,3211188440,12180,12180,12180,12180,0
20240904,135500,3211188440,12180,12190,12190,12180,327
20240904,135400,3207205480,12190,12210,12210,12190,3026
20240904,135300,3170306240,12210,12210,12210,12210,50
20240904,135200,3169695740,12200,12200,12200,12200,222
20240904,135100,3166987340,12210,12200,12210,12200,437
20240904,135000,3161654660,12210,12210,12210,12200,1361
20240904,134900,3145040670,12220,12220,12220,12220,13
20240904,134800,3144881810,12210,12210,12210,12210,95
20240904,134700,3143721860,12210,12220,12220,12200,215
20240904,134600,3141097510,12210,12210,12210,12210,106
20240904,134500,3139803250,12210,12210,12210,12210,241
20240904,134400,3136860640,12210,12210,12210,12210,274
20240904,134300,3133515100,12210,12220,12220,12210,562
20240904,134200,3126652460,12220,12220,12220,12210,151
20240904,134100,3124808290,12220,12220,12220,12220,2
20240904,134000,3124783850,12200,12200,12200,12200,11
20240904,133900,3124649650,12200,12220,12220,12200,7139
20240904,133800,3037538570,12220,12220,12220,12210,847
20240904,133700,3027188290,12220,12230,12230,12220,26
20240904,133600,3026870340,12230,12230,12230,12220,139
20240904,133500,3025171670,12220,12230,12230,12220,303
20240904,133400,3021468200,12230,12230,12230,12230,40
20240904,133300,3020979000,12220,12230,12230,12220,1561
20240904,133200,3001903550,12250,12220,12250,12220,250
20240904,133100,2998843750,12220,12260,12260,12220,41
20240904,133000,2998342680,12260,12270,12270,12260,2
20240904,132900,2998318150,12270,12240,12270,12220,739
20240904,132800,2989281710,12230,12250,12250,12230,800
20240904,132700,2979492120,12250,12240,12250,12240,177
20240904,132600,2977325620,12250,12280,12280,12250,778
20240904,132500,2967794230,12280,12330,12340,12280,134
20240904,132400,2966144010,12340,12310,12340,12310,403
20240904,132300,2961179810,12310,12310,12320,12240,236
20240904,132200,2958273480,12230,12230,12310,12230,1530
20240904,132100,2939538520,12240,12240,12240,12240,20
20240904,132000,2939293720,12240,12240,12240,12240,202
20240904,131900,2936821240,12240,12240,12240,12240,11
20240904,131800,2936686600,12240,12240,12240,12230,212
20240904,131700,2934093720,12240,12240,12240,12240,104
20240904,131600,2932820760,12240,12240,12240,12240,457
20240904,131500,2927227080,12240,12260,12260,12240,319
20240904,131400,2923319750,12260,12290,12290,12260,349
20240904,131300,2919032010,12300,12290,12300,12290,37
20240904,131200,2918577060,12300,12300,12300,12300,30
20240904,131100,2918208060,12300,12290,12300,12290,207
20240904,131000,2915663170,12280,12270,12280,12270,21
20240904,130900,2915405390,12260,12250,12260,12250,1230
20240904,130800,2900329840,12250,12250,12250,12250,201
20240904,130700,2897867590,12250,12230,12250,12220,524
20240904,130600,2891454350,12230,12260,12260,12230,8
20240904,130500,2891356480,12260,12240,12260,12230,496
20240904,130400,2885286640,12240,12250,12260,12220,496
20240904,130300,2879215680,12250,12250,12250,12210,591
20240904,130200,2871982890,12250,12240,12250,12210,323
20240904,130100,2868036070,12240,12240,12250,12240,8
20240904,130000,2867938090,12250,12220,12250,12220,706
20240904,125900,2859301940,12230,12230,12230,12230,1
20240904,125800,2859289710,12230,12230,12230,12230,517
20240904,125700,2852966800,12230,12240,12240,12230,261
20240904,125600,2849772760,12240,12250,12250,12240,186
20240904,125500,2847495920,12250,12240,12250,12240,54
20240904,125400,2846834930,12240,12250,12250,12240,49
20240904,125300,2846234690,12250,12260,12260,12250,1249
20240904,125200,2830926070,12260,12260,12260,12260,83
20240904,125100,2829908490,12270,12280,12280,12260,2842
20240904,125000,2795042390,12280,12280,12280,12280,71
20240904,124900,2794170510,12270,12280,12280,12270,1509
20240904,124800,2775642650,12280,12290,12290,12280,45
20240904,124700,2775090000,12290,12290,12290,12290,11
20240904,124600,2774954810,12280,12290,12290,12280,294
20240904,124500,2771341980,12290,12290,12290,12280,219
20240904,124400,2768651670,12290,12290,12290,12280,365
20240904,124300,2764165860,12290,12290,12290,12290,37
20240904,124200,2763711130,12290,12290,12290,12290,413
20240904,124100,2758635360,12280,12280,12280,12280,301
20240904,124000,2754939080,12280,12270,12280,12270,1856
20240904,123900,2732159810,12270,12280,12280,12270,2054
20240904,123800,2706957000,12280,12280,12280,12280,17
20240904,123700,2706748240,12280,12280,12280,12280,50
20240904,123600,2706134240,12270,12280,12280,12270,371
20240904,123500,2701578630,12280,12290,12290,12280,115
20240904,123400,2700166420,12280,12280,12280,12280,336
20240904,123300,2696040340,12280,12290,12290,12280,32
20240904,123200,2695647370,12280,12290,12290,12280,176
20240904,123100,2693485970,12280,12280,12280,12280,34
20240904,123000,2693068450,12280,12280,12290,12280,1088
20240904,122900,2679707800,12280,12290,12290,12280,109
20240904,122800,2678368620,12290,12290,12310,12280,99
20240904,122700,2677152300,12290,12300,12300,12290,498
20240904,122600,2671029730,12300,12300,12300,12290,107
20240904,122500,2669714200,12290,12290,12310,12290,92
20240904,122400,2668583100,12290,12310,12310,12290,969
20240904,122300,2656664370,12310,12310,12310,12310,13
20240904,122200,2656504340,12310,12300,12310,12300,393
20240904,122100,2651670230,12300,12300,12310,12300,400
20240904,122000,2646749420,12300,12300,12310,12300,504
20240904,121900,2640548770,12300,12300,12300,12300,83
20240904,121800,2639527870,12310,12310,12310,12310,25
20240904,121700,2639220120,12300,12300,12300,12300,130
20240904,121600,2637621120,12300,12310,12310,12300,157
20240904,121500,2635689020,12300,12300,12320,12300,298
20240904,121400,2632021450,12300,12320,12320,12300,34
20240904,121300,2631603110,12310,12320,12320,12310,49
20240904,121200,2630999780,12320,12320,12320,12310,71
20240904,121100,2630125540,12320,12300,12330,12300,636
20240904,121000,2622302000,12300,12350,12350,12300,80
20240904,120900,2621317880,12350,12350,12350,12350,43
20240904,120800,2620786830,12350,12350,12350,12350,694
20240904,120700,2612215930,12350,12350,12350,12350,1
20240904,120600,2612203580,12300,12300,12300,12300,7
20240904,120500,2612117480,12350,12350,12350,12350,30
20240904,120400,2611746980,12350,12310,12350,12310,1000
20240904,120300,2599417970,12310,12310,12310,12310,90
20240904,120200,2598310070,12310,12310,12310,12290,336
20240904,120100,2594176530,12310,12310,12310,12300,4816
20240904,120000,2534925520,12310,12320,12320,12310,332
20240904,115900,2530838480,12320,12320,12320,12320,100
20240904,115800,2529606480,12320,12320,12320,12320,15
20240904,115700,2529421680,12320,12330,12330,12320,1437
20240904,115600,2511717790,12330,12330,12330,12320,133
20240904,115500,2510077910,12330,12330,12330,12320,226
20240904,115400,2507291430,12330,12330,12330,12330,5
20240904,115300,2507229780,12330,12330,12340,12330,1220
20240904,115200,2492185140,12330,12330,12330,12330,3
20240904,115100,2492148150,12330,12330,12330,12330,126
20240904,115000,2490594570,12330,12340,12340,12330,163
20240904,114900,2488584750,12340,12340,12340,12340,1
20240904,114800,2488572410,12340,12340,12340,12340,31
20240904,114700,2488189870,12340,12340,12340,12330,516
20240904,114600,2481822450,12330,12330,12340,12330,94
20240904,114500,2480663390,12340,12340,12340,12340,53
20240904,114400,2480009370,12340,12340,12340,12340,39
20240904,114300,2479528110,12340,12340,12340,12340,15
20240904,114200,2479343010,12340,12340,12340,12330,938
20240904,114100,2467775860,12340,12340,12340,12340,47
20240904,114000,2467195880,12340,12340,12350,12330,149
20240904,113900,2465357060,12340,12340,12340,12340,163
20240904,113800,2463345640,12340,12340,12350,12340,582
20240904,113700,2456163750,12340,12340,12340,12340,3
20240904,113600,2456126730,12340,12350,12350,12340,409
20240904,113500,2451076660,12350,12350,12350,12350,12
20240904,113400,2450928460,12350,12350,12350,12350,6
20240904,113300,2450854360,12340,12340,12340,12340,629
20240904,113200,2443092500,12340,12340,12340,12340,202
20240904,113100,2440599820,12340,12340,12340,12340,1025
20240904,113000,2427951320,12350,12350,12350,12350,121
20240904,112900,2426456970,12350,12340,12350,12340,118
20240904,112800,2425000770,12350,12350,12350,12340,297
20240904,112700,2421334320,12350,12360,12360,12350,207
20240904,112600,2418777820,12350,12350,12360,12350,90
20240904,112500,2417665520,12340,12340,12340,12340,3
20240904,112400,2417628500,12340,12340,12340,12340,54
20240904,112300,2416962140,12340,12360,12360,12340,314
20240904,112200,2413082020,12360,12340,12360,12340,35
20240904,112100,2412649900,12340,12340,12340,12340,0
20240904,112000,2412649900,12340,12350,12350,12340,331
20240904,111900,2408563350,12350,12360,12360,12350,414
20240904,111800,2403449800,12360,12360,12360,12360,75
20240904,111700,2402522800,12360,12360,12360,12360,103
20240904,111600,2401249720,12360,12360,12360,12360,788
20240904,111500,2391510040,12360,12350,12360,12350,252
20240904,111400,2388397780,12360,12360,12360,12350,110
20240904,111300,2387039230,12360,12370,12370,12360,1107
20240904,111200,2373346570,12370,12380,12380,12370,305
20240904,111100,2369570690,12380,12380,12380,12380,27
20240904,111000,2369236430,12370,12380,12380,12370,26
20240904,110900,2368914750,12380,12380,12380,12380,177
20240904,110800,2366723490,12380,12380,12380,12380,170
20240904,110700,2364618890,12370,12370,12380,12370,280
20240904,110600,2361154990,12380,12380,12380,12380,120
20240904,110500,2359669390,12370,12370,12370,12370,108
20240904,110400,2358333430,12370,12370,12370,12370,158
20240904,110300,2356378970,12370,12370,12370,12350,2253
20240904,110200,2328547130,12370,12380,12380,12370,590
20240904,110100,2321248750,12380,12380,12380,12360,949
20240904,110000,2309504510,12390,12390,12390,12390,287
20240904,105900,2305948580,12390,12400,12400,12390,127
20240904,105800,2304374100,12390,12400,12400,12390,1115
20240904,105700,2290549550,12400,12410,12410,12400,90
20240904,105600,2289433040,12400,12400,12420,12400,244
20240904,105500,2286406960,12400,12420,12420,12400,886
20240904,105400,2275411970,12420,12420,12420,12400,783
20240904,105300,2265695480,12420,12450,12450,12410,1455
20240904,105200,2247601500,12460,12460,12460,12460,179
20240904,105100,2245371160,12490,12460,12500,12460,574
20240904,105000,2238216590,12450,12450,12450,12450,51
20240904,104900,2237581640,12450,12450,12460,12450,580
20240904,104800,2230358140,12450,12460,12460,12450,80
20240904,104700,2229362080,12460,12450,12460,12450,89
20240904,104600,2228253950,12450,12460,12470,12450,440
20240904,104500,2222771750,12460,12460,12460,12460,449
20240904,104400,2217177210,12440,12440,12460,12440,83
20240904,104300,2216144080,12450,12480,12480,12450,934
20240904,104200,2204496500,12490,12500,12500,12490,196
20240904,104100,2202048360,12500,12500,12500,12500,181
20240904,104000,2199785860,12500,12510,12510,12500,363
20240904,103900,2195248130,12510,12530,12530,12500,2211
20240904,103800,2167571020,12530,12510,12530,12500,1396
20240904,103700,2150100600,12510,12510,12510,12500,481
20240904,103600,2144083300,12510,12480,12510,12480,3241
20240904,103500,2103595240,12480,12470,12480,12470,402
20240904,103400,2098581300,12470,12420,12470,12420,3810
20240904,103300,2051169490,12420,12410,12420,12410,427
20240904,103200,2045868640,12410,12420,12420,12410,21
20240904,103100,2045607830,12420,12400,12420,12400,4544
20240904,103000,1989238310,12390,12380,12400,12380,260
20240904,102900,1986017120,12380,12360,12380,12350,127
20240904,102800,1984447410,12360,12350,12360,12350,450
20240904,102700,1978886740,12350,12370,12390,12350,665
20240904,102600,1970668350,12370,12370,12370,12370,202
20240904,102500,1968169610,12370,12370,12370,12360,1522
20240904,102400,1949348800,12380,12380,12380,12370,284
20240904,102300,1945834070,12380,12380,12380,12370,213
20240904,102200,1943197430,12380,12390,12390,12380,479
20240904,102100,1937267330,12400,12390,12400,12390,33
20240904,102000,1936858150,12390,12390,12390,12380,283
20240904,101900,1933354000,12390,12390,12390,12380,298
20240904,101800,1929662390,12390,12420,12420,12390,938
20240904,101700,1918023960,12420,12410,12420,12400,1627
20240904,101600,1897830490,12410,12390,12410,12390,1414
20240904,101500,1880297310,12390,12370,12390,12370,163
20240904,101400,1878280960,12400,12370,12400,12370,61
20240904,101300,1877526360,12400,12390,12400,12370,1235
20240904,101200,1862249280,12390,12380,12400,12380,2890
20240904,101100,1826440530,12380,12380,12380,12380,141
20240904,101000,1824694950,12380,12370,12390,12370,277
20240904,100900,1821268160,12380,12380,12380,12370,812
20240904,100800,1811217700,12380,12360,12380,12350,884
20240904,100700,1800294940,12350,12370,12370,12350,911
20240904,100600,1789033240,12370,12370,12370,12360,102
20240904,100500,1787771770,12370,12380,12380,12360,441
20240904,100400,1782317340,12380,12370,12380,12360,153
20240904,100300,1780424710,12360,12360,12380,12350,6470
20240904,100200,1700393010,12350,12360,12360,12350,771
20240904,100100,1690870790,12360,12360,12360,12360,128
20240904,100000,1689288710,12360,12360,12360,12350,548
20240904,095900,1682518460,12350,12360,12360,12350,206
20240904,095800,1679973350,12360,12370,12370,12350,742
20240904,095700,1670804820,12360,12360,12360,12360,635
20240904,095600,1662956220,12360,12360,12360,12360,521
20240904,095500,1656516660,12360,12370,12370,12360,1928
20240904,095400,1632676360,12370,12380,12380,12370,794
20240904,095300,1622852560,12380,12390,12390,12380,1397
20240904,095200,1605555300,12380,12390,12400,12380,1456
20240904,095100,1587518750,12400,12400,12400,12380,958
20240904,095000,1575649430,12400,12400,12410,12400,431
20240904,094900,1570305000,12400,12410,12410,12400,400
20240904,094800,1565341630,12400,12390,12400,12390,917
20240904,094700,1553976890,12380,12380,12390,12380,769
20240904,094600,1544456170,12380,12380,12380,12370,414
20240904,094500,1539333120,12380,12400,12400,12370,2369
20240904,094400,1509988930,12400,12400,12410,12400,168
20240904,094300,1507905560,12390,12400,12400,12390,143
20240904,094200,1506133360,12400,12400,12400,12400,633
20240904,094100,1498284160,12400,12400,12400,12390,389
20240904,094000,1493461870,12400,12400,12400,12380,722
20240904,093900,1484511830,12400,12360,12400,12360,158
20240904,093800,1482557710,12360,12420,12420,12350,966
20240904,093700,1470610900,12420,12390,12420,12390,611
20240904,093600,1463028830,12360,12410,12410,12360,742
20240904,093500,1453831330,12420,12410,12420,12410,154
20240904,093400,1451918920,12400,12370,12400,12370,3983
20240904,093300,1402622290,12370,12370,12370,12360,208
20240904,093200,1400049940,12370,12360,12380,12350,1088
20240904,093100,1386602010,12400,12350,12400,12340,1250
20240904,093000,1371130710,12350,12350,12360,12340,411
20240904,092900,1366054610,12350,12410,12410,12350,2614
20240904,092800,1333740510,12410,12400,12410,12370,2132
20240904,092700,1307305860,12400,12390,12400,12360,2285
20240904,092600,1278997530,12390,12390,12390,12370,263
20240904,092500,1275739020,12390,12370,12400,12360,395
20240904,092400,1270851940,12360,12400,12410,12350,2585
20240904,092300,1238876540,12400,12360,12430,12360,3658
20240904,092200,1193489530,12360,12380,12390,12360,679
20240904,092100,1185087630,12380,12430,12430,12380,838
20240904,092000,1174712930,12440,12370,12440,12370,3259
20240904,091900,1134236990,12380,12380,12410,12350,2342
20240904,091800,1105253110,12380,12390,12420,12380,2866
20240904,091700,1069723520,12400,12360,12400,12350,2117
20240904,091600,1043496710,12360,12400,12400,12350,1754
20240904,091500,1021780740,12400,12390,12400,12390,364
20240904,091400,1017270570,12390,12350,12390,12340,255
20240904,091300,1014122760,12340,12360,12390,12340,582
20240904,091200,1006931690,12340,12310,12430,12290,9375
20240904,091100,890743860,12310,12360,12360,12300,2928
20240904,091000,854600290,12360,12380,12380,12330,2619
20240904,090900,822234870,12380,12360,12380,12360,2446
20240904,090800,791986010,12360,12330,12360,12330,1464
20240904,090700,773925070,12330,12340,12340,12270,3422
20240904,090600,731785230,12340,12350,12350,12270,2179
20240904,090500,704962340,12350,12390,12390,12300,1943
20240904,090400,680945060,12390,12240,12400,12240,4984
20240904,090300,619744370,12230,12250,12250,12220,2622
20240904,090200,587651870,12180,12160,12240,12100,9341
20240904,090100,474046060,12120,12090,12160,12080,7636
20240904,090000,381621620,12090,12100,12250,12090,31515