KissMeData/088980/min/candle-20240912.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240912,195500,4507348540,11930,11930,11930,11930,7168
20240912,195400,4507348540,11930,11930,11930,11930,0
20240912,195300,4507348540,11930,11930,11930,11930,0
20240912,195200,4507348540,11930,11930,11930,11930,0
20240912,195100,4507348540,11930,11930,11930,11930,0
20240912,195000,4507348540,11930,11930,11930,11930,0
20240912,194900,4507348540,11930,11930,11930,11930,0
20240912,194800,4507348540,11930,11930,11930,11930,0
20240912,194700,4507348540,11930,11930,11930,11930,0
20240912,194600,4507348540,11930,11930,11930,11930,0
20240912,194500,4507348540,11930,11930,11930,11930,0
20240912,194400,4507348540,11930,11930,11930,11930,0
20240912,194300,4507348540,11930,11930,11930,11930,0
20240912,194200,4507348540,11930,11930,11930,11930,0
20240912,194100,4507348540,11930,11930,11930,11930,0
20240912,194000,4507348540,11930,11930,11930,11930,0
20240912,193900,4507348540,11930,11930,11930,11930,0
20240912,193800,4507348540,11930,11930,11930,11930,0
20240912,193700,4507348540,11930,11930,11930,11930,0
20240912,193600,4507348540,11930,11930,11930,11930,0
20240912,193500,4507348540,11930,11930,11930,11930,0
20240912,193400,4507348540,11930,11930,11930,11930,0
20240912,193300,4507348540,11930,11930,11930,11930,0
20240912,193200,4507348540,11930,11930,11930,11930,0
20240912,193100,4507348540,11930,11930,11930,11930,0
20240912,193000,4507348540,11930,11930,11930,11930,0
20240912,192900,4507348540,11930,11930,11930,11930,0
20240912,192800,4507348540,11930,11930,11930,11930,0
20240912,192700,4507348540,11930,11930,11930,11930,0
20240912,192600,4507348540,11930,11930,11930,11930,0
20240912,192500,4507348540,11930,11930,11930,11930,7168
20240912,192400,4507348540,11930,11930,11930,11930,0
20240912,192300,4507348540,11930,11930,11930,11930,0
20240912,192200,4507348540,11930,11930,11930,11930,0
20240912,192100,4507348540,11930,11930,11930,11930,0
20240912,192000,4507348540,11930,11930,11930,11930,0
20240912,191900,4507348540,11930,11930,11930,11930,0
20240912,191800,4507348540,11930,11930,11930,11930,0
20240912,191700,4507348540,11930,11930,11930,11930,0
20240912,191600,4507348540,11930,11930,11930,11930,0
20240912,191500,4507348540,11930,11930,11930,11930,0
20240912,191400,4507348540,11930,11930,11930,11930,0
20240912,191300,4507348540,11930,11930,11930,11930,0
20240912,191200,4507348540,11930,11930,11930,11930,0
20240912,191100,4507348540,11930,11930,11930,11930,0
20240912,191000,4507348540,11930,11930,11930,11930,0
20240912,190900,4507348540,11930,11930,11930,11930,0
20240912,190800,4507348540,11930,11930,11930,11930,0
20240912,190700,4507348540,11930,11930,11930,11930,0
20240912,190600,4507348540,11930,11930,11930,11930,0
20240912,190500,4507348540,11930,11930,11930,11930,0
20240912,190400,4507348540,11930,11930,11930,11930,0
20240912,190300,4507348540,11930,11930,11930,11930,0
20240912,190200,4507348540,11930,11930,11930,11930,0
20240912,190100,4507348540,11930,11930,11930,11930,0
20240912,190000,4507348540,11930,11930,11930,11930,0
20240912,185900,4507348540,11930,11930,11930,11930,0
20240912,185800,4507348540,11930,11930,11930,11930,0
20240912,185700,4507348540,11930,11930,11930,11930,0
20240912,185600,4507348540,11930,11930,11930,11930,0
20240912,185500,4507348540,11930,11930,11930,11930,7168
20240912,185400,4507348540,11930,11930,11930,11930,0
20240912,185300,4507348540,11930,11930,11930,11930,0
20240912,185200,4507348540,11930,11930,11930,11930,0
20240912,185100,4507348540,11930,11930,11930,11930,0
20240912,185000,4507348540,11930,11930,11930,11930,0
20240912,184900,4507348540,11930,11930,11930,11930,0
20240912,184800,4507348540,11930,11930,11930,11930,0
20240912,184700,4507348540,11930,11930,11930,11930,0
20240912,184600,4507348540,11930,11930,11930,11930,0
20240912,184500,4507348540,11930,11930,11930,11930,0
20240912,184400,4507348540,11930,11930,11930,11930,0
20240912,184300,4507348540,11930,11930,11930,11930,0
20240912,184200,4507348540,11930,11930,11930,11930,0
20240912,184100,4507348540,11930,11930,11930,11930,0
20240912,184000,4507348540,11930,11930,11930,11930,0
20240912,183900,4507348540,11930,11930,11930,11930,0
20240912,183800,4507348540,11930,11930,11930,11930,0
20240912,183700,4507348540,11930,11930,11930,11930,0
20240912,183600,4507348540,11930,11930,11930,11930,0
20240912,183500,4507348540,11930,11930,11930,11930,0
20240912,183400,4507348540,11930,11930,11930,11930,0
20240912,183300,4507348540,11930,11930,11930,11930,0
20240912,183200,4507348540,11930,11930,11930,11930,0
20240912,183100,4507348540,11930,11930,11930,11930,0
20240912,183000,4507348540,11930,11930,11930,11930,0
20240912,182900,4507348540,11930,11930,11930,11930,0
20240912,182800,4507348540,11930,11930,11930,11930,0
20240912,182700,4507348540,11930,11930,11930,11930,0
20240912,182600,4507348540,11930,11930,11930,11930,0
20240912,182500,4507348540,11930,11930,11930,11930,7168
20240912,182400,4507348540,11930,11930,11930,11930,0
20240912,182300,4507348540,11930,11930,11930,11930,0
20240912,182200,4507348540,11930,11930,11930,11930,0
20240912,182100,4507348540,11930,11930,11930,11930,0
20240912,182000,4507348540,11930,11930,11930,11930,0
20240912,181900,4507348540,11930,11930,11930,11930,0
20240912,181800,4507348540,11930,11930,11930,11930,0
20240912,181700,4507348540,11930,11930,11930,11930,0
20240912,181600,4507348540,11930,11930,11930,11930,0
20240912,181500,4507348540,11930,11930,11930,11930,0
20240912,181400,4507348540,11930,11930,11930,11930,0
20240912,181300,4507348540,11930,11930,11930,11930,0
20240912,181200,4507348540,11930,11930,11930,11930,0
20240912,181100,4507348540,11930,11930,11930,11930,0
20240912,181000,4507348540,11930,11930,11930,11930,0
20240912,180900,4507348540,11930,11930,11930,11930,0
20240912,180800,4507348540,11930,11930,11930,11930,0
20240912,180700,4507348540,11930,11930,11930,11930,0
20240912,180600,4507348540,11930,11930,11930,11930,0
20240912,180500,4507348540,11930,11930,11930,11930,0
20240912,180400,4507348540,11930,11930,11930,11930,0
20240912,180300,4507348540,11930,11930,11930,11930,0
20240912,180200,4507348540,11930,11930,11930,11930,0
20240912,180100,4507348540,11930,11930,11930,11930,0
20240912,180000,4507348540,11930,11930,11930,11930,0
20240912,175900,4507348540,11930,11930,11930,11930,0
20240912,175800,4507348540,11930,11930,11930,11930,0
20240912,175700,4507348540,11930,11930,11930,11930,0
20240912,175600,4507348540,11930,11930,11930,11930,0
20240912,175500,4507348540,11930,11930,11930,11930,7168
20240912,175400,4507348540,11930,11930,11930,11930,0
20240912,175300,4507348540,11930,11930,11930,11930,0
20240912,175200,4507348540,11930,11930,11930,11930,0
20240912,175100,4507348540,11930,11930,11930,11930,0
20240912,175000,4507348540,11930,11930,11930,11930,0
20240912,174900,4507348540,11930,11930,11930,11930,0
20240912,174800,4507348540,11930,11930,11930,11930,0
20240912,174700,4507348540,11930,11930,11930,11930,0
20240912,174600,4507348540,11930,11930,11930,11930,0
20240912,174500,4507348540,11930,11930,11930,11930,0
20240912,174400,4507348540,11930,11930,11930,11930,0
20240912,174300,4507348540,11930,11930,11930,11930,0
20240912,174200,4507348540,11930,11930,11930,11930,0
20240912,174100,4507348540,11930,11930,11930,11930,0
20240912,174000,4507348540,11930,11930,11930,11930,0
20240912,173900,4507348540,11930,11930,11930,11930,0
20240912,173800,4507348540,11930,11930,11930,11930,0
20240912,173700,4507348540,11930,11930,11930,11930,0
20240912,173600,4507348540,11930,11930,11930,11930,0
20240912,173500,4507348540,11930,11930,11930,11930,0
20240912,173400,4507348540,11930,11930,11930,11930,0
20240912,173300,4507348540,11930,11930,11930,11930,0
20240912,173200,4507348540,11930,11930,11930,11930,0
20240912,173100,4507348540,11930,11930,11930,11930,0
20240912,173000,4507348540,11930,11930,11930,11930,0
20240912,172900,4507348540,11930,11930,11930,11930,0
20240912,172800,4507348540,11930,11930,11930,11930,0
20240912,172700,4507348540,11930,11930,11930,11930,0
20240912,172600,4507348540,11930,11930,11930,11930,0
20240912,172500,4507348540,11930,11930,11930,11930,7168
20240912,172400,4507348540,11930,11930,11930,11930,0
20240912,172300,4507348540,11930,11930,11930,11930,0
20240912,172200,4507348540,11930,11930,11930,11930,0
20240912,172100,4507348540,11930,11930,11930,11930,0
20240912,172000,4507348540,11930,11930,11930,11930,0
20240912,171900,4507348540,11930,11930,11930,11930,0
20240912,171800,4507348540,11930,11930,11930,11930,0
20240912,171700,4507348540,11930,11930,11930,11930,0
20240912,171600,4507348540,11930,11930,11930,11930,0
20240912,171500,4507348540,11930,11930,11930,11930,0
20240912,171400,4507348540,11930,11930,11930,11930,0
20240912,171300,4507348540,11930,11930,11930,11930,0
20240912,171200,4507348540,11930,11930,11930,11930,0
20240912,171100,4507348540,11930,11930,11930,11930,0
20240912,171000,4507348540,11930,11930,11930,11930,0
20240912,170900,4507348540,11930,11930,11930,11930,0
20240912,170800,4507348540,11930,11930,11930,11930,0
20240912,170700,4507348540,11930,11930,11930,11930,0
20240912,170600,4507348540,11930,11930,11930,11930,0
20240912,170500,4507348540,11930,11930,11930,11930,0
20240912,170400,4507348540,11930,11930,11930,11930,0
20240912,170300,4507348540,11930,11930,11930,11930,0
20240912,170200,4507348540,11930,11930,11930,11930,0
20240912,170100,4507348540,11930,11930,11930,11930,0
20240912,170000,4507348540,11930,11930,11930,11930,0
20240912,165900,4507348540,11930,11930,11930,11930,0
20240912,165800,4507348540,11930,11930,11930,11930,0
20240912,165700,4507348540,11930,11930,11930,11930,0
20240912,165600,4507348540,11930,11930,11930,11930,0
20240912,165500,4507348540,11930,11930,11930,11930,7168
20240912,165400,4507348540,11930,11930,11930,11930,0
20240912,165300,4507348540,11930,11930,11930,11930,0
20240912,165200,4507348540,11930,11930,11930,11930,0
20240912,165100,4507348540,11930,11930,11930,11930,0
20240912,165000,4507348540,11930,11930,11930,11930,0
20240912,164900,4507348540,11930,11930,11930,11930,0
20240912,164800,4507348540,11930,11930,11930,11930,0
20240912,164700,4507348540,11930,11930,11930,11930,0
20240912,164600,4507348540,11930,11930,11930,11930,0
20240912,164500,4507348540,11930,11930,11930,11930,0
20240912,164400,4507348540,11930,11930,11930,11930,0
20240912,164300,4507348540,11930,11930,11930,11930,0
20240912,164200,4507348540,11930,11930,11930,11930,0
20240912,164100,4507348540,11930,11930,11930,11930,0
20240912,164000,4507348540,11930,11930,11930,11930,0
20240912,163900,4507348540,11930,11930,11930,11930,0
20240912,163800,4507348540,11930,11930,11930,11930,0
20240912,163700,4507348540,11930,11930,11930,11930,0
20240912,163600,4507348540,11930,11930,11930,11930,0
20240912,163500,4507348540,11930,11930,11930,11930,0
20240912,163400,4507348540,11930,11930,11930,11930,0
20240912,163300,4507348540,11930,11930,11930,11930,0
20240912,163200,4507348540,11930,11930,11930,11930,0
20240912,163100,4507348540,11930,11930,11930,11930,0
20240912,163000,4507348540,11930,11930,11930,11930,0
20240912,162900,4507348540,11930,11930,11930,11930,0
20240912,162800,4507348540,11930,11930,11930,11930,0
20240912,162700,4507348540,11930,11930,11930,11930,0
20240912,162600,4507348540,11930,11930,11930,11930,0
20240912,162500,4507348540,11930,11930,11930,11930,7168
20240912,162400,4507348540,11930,11930,11930,11930,0
20240912,162300,4507348540,11930,11930,11930,11930,0
20240912,162200,4507348540,11930,11930,11930,11930,0
20240912,162100,4507348540,11930,11930,11930,11930,0
20240912,162000,4507348540,11930,11930,11930,11930,0
20240912,161900,4507348540,11930,11930,11930,11930,0
20240912,161800,4507348540,11930,11930,11930,11930,0
20240912,161700,4507348540,11930,11930,11930,11930,0
20240912,161600,4507348540,11930,11930,11930,11930,0
20240912,161500,4507348540,11930,11930,11930,11930,0
20240912,161400,4507348540,11930,11930,11930,11930,0
20240912,161300,4507348540,11930,11930,11930,11930,0
20240912,161200,4507348540,11930,11930,11930,11930,0
20240912,161100,4507348540,11930,11930,11930,11930,0
20240912,161000,4507348540,11930,11930,11930,11930,0
20240912,160900,4507348540,11930,11930,11930,11930,0
20240912,160800,4507348540,11930,11930,11930,11930,0
20240912,160700,4507348540,11930,11930,11930,11930,0
20240912,160600,4507348540,11930,11930,11930,11930,0
20240912,160500,4507348540,11930,11930,11930,11930,0
20240912,160400,4507348540,11930,11930,11930,11930,0
20240912,160300,4507348540,11930,11930,11930,11930,0
20240912,160200,4507348540,11930,11930,11930,11930,0
20240912,160100,4507348540,11930,11930,11930,11930,0
20240912,160000,4507348540,11930,11930,11930,11930,0
20240912,155900,4507348540,11930,11930,11930,11930,0
20240912,155800,4507348540,11930,11930,11930,11930,0
20240912,155700,4507348540,11930,11930,11930,11930,0
20240912,155600,4507348540,11930,11930,11930,11930,0
20240912,155500,4507348540,11930,11930,11930,11930,7168
20240912,155400,4507348540,11930,11930,11930,11930,0
20240912,155300,4507348540,11930,11930,11930,11930,0
20240912,155200,4507348540,11930,11930,11930,11930,0
20240912,155100,4507348540,11930,11930,11930,11930,0
20240912,155000,4507348540,11930,11930,11930,11930,0
20240912,154900,4507348540,11930,11930,11930,11930,0
20240912,154800,4507348540,11930,11930,11930,11930,0
20240912,154700,4507348540,11930,11930,11930,11930,0
20240912,154600,4507348540,11930,11930,11930,11930,0
20240912,154500,4507348540,11930,11930,11930,11930,0
20240912,154400,4507348540,11930,11930,11930,11930,0
20240912,154300,4507348540,11930,11930,11930,11930,0
20240912,154200,4507348540,11930,11930,11930,11930,0
20240912,154100,4507348540,11930,11930,11930,11930,0
20240912,154000,4507348540,11930,11930,11930,11930,0
20240912,153900,4507348540,11930,11930,11930,11930,0
20240912,153800,4507348540,11930,11930,11930,11930,0
20240912,153700,4507348540,11930,11930,11930,11930,0
20240912,153600,4507348540,11930,11930,11930,11930,0
20240912,153500,4507348540,11930,11930,11930,11930,0
20240912,153400,4507348540,11930,11930,11930,11930,0
20240912,153300,4507348540,11930,11930,11930,11930,0
20240912,153200,4507348540,11930,11930,11930,11930,0
20240912,153100,4507348540,11930,11930,11930,11930,0
20240912,153000,4507348540,11930,11930,11930,11930,7168
20240912,152900,4421834300,11930,11930,11930,11930,0
20240912,152800,4421834300,11930,11930,11930,11930,0
20240912,152700,4421834300,11930,11930,11930,11930,0
20240912,152600,4421834300,11930,11930,11930,11930,0
20240912,152500,4421834300,11930,11930,11930,11930,0
20240912,152400,4421834300,11930,11930,11930,11930,0
20240912,152300,4421834300,11930,11930,11930,11930,0
20240912,152200,4421834300,11930,11930,11930,11930,0
20240912,152100,4421834300,11930,11930,11930,11930,0
20240912,152000,4421834300,11930,11930,11930,11930,0
20240912,151900,4421834300,11930,11930,11940,11930,4098
20240912,151800,4372905070,11940,11930,11940,11930,511
20240912,151700,4366807230,11940,11930,11940,11930,107
20240912,151600,4365530390,11930,11940,11940,11930,471
20240912,151500,4359907600,11940,11940,11940,11930,32
20240912,151400,4359525590,11940,11930,11940,11930,486
20240912,151300,4353727000,11930,11930,11940,11930,60
20240912,151200,4353011190,11940,11930,11940,11930,40
20240912,151100,4352533860,11940,11930,11940,11930,144
20240912,151000,4350815550,11940,11930,11940,11930,476
20240912,150900,4345133110,11930,11940,11940,11930,22
20240912,150800,4344870640,11930,11940,11940,11930,10
20240912,150700,4344751290,11930,11940,11940,11930,436
20240912,150600,4339549700,11940,11930,11940,11930,122
20240912,150500,4338094080,11920,11930,11940,11920,1295
20240912,150400,4322634620,11930,11930,11930,11930,109
20240912,150300,4321334250,11930,11930,11930,11930,281
20240912,150200,4317981920,11940,11940,11940,11930,848
20240912,150100,4307857040,11920,11940,11940,11920,627
20240912,150000,4300381090,11930,11930,11940,11930,8203
20240912,145900,4202515670,11930,11930,11930,11930,7
20240912,145800,4202432160,11930,11930,11940,11930,40
20240912,145700,4201954760,11940,11930,11940,11930,753
20240912,145600,4192968870,11930,11940,11940,11930,48
20240912,145500,4192396180,11930,11920,11930,11920,10759
20240912,145400,4064041360,11920,11920,11930,11920,190
20240912,145300,4061776540,11920,11930,11930,11920,228
20240912,145200,4059056850,11930,11930,11930,11930,14
20240912,145100,4058889830,11930,11930,11930,11930,159
20240912,145000,4056992960,11930,11920,11930,11920,82
20240912,144900,4056015100,11930,11930,11930,11920,456
20240912,144800,4050579230,11930,11930,11930,11930,15
20240912,144700,4050400280,11920,11930,11930,11920,146
20240912,144600,4048658900,11930,11930,11930,11920,144
20240912,144500,4046941490,11930,11930,11930,11920,553
20240912,144400,4040344470,11930,11920,11930,11920,215
20240912,144300,4037780720,11920,11930,11930,11920,588
20240912,144200,4030771210,11920,11920,11930,11920,303
20240912,144100,4027159410,11920,11920,11930,11920,151
20240912,144000,4025358980,11930,11930,11930,11930,874
20240912,143900,4014932160,11930,11930,11940,11930,46
20240912,143800,4014383340,11930,11930,11930,11930,304
20240912,143700,4010756620,11940,11930,11940,11930,23127
20240912,143600,3734849500,11930,11930,11930,11930,58
20240912,143500,3734157560,11940,11940,11940,11930,8
20240912,143400,3734062090,11930,11940,11940,11930,10
20240912,143300,3733942740,11930,11930,11940,11930,373
20240912,143200,3729492120,11930,11930,11930,11930,24
20240912,143100,3729205800,11930,11930,11940,11930,1187
20240912,143000,3715043050,11930,11940,11940,11930,11
20240912,142900,3714911760,11940,11930,11940,11930,146
20240912,142800,3713169930,11940,11940,11940,11930,47
20240912,142700,3712608800,11940,11940,11940,11930,26
20240912,142600,3712298510,11940,11940,11940,11930,440
20240912,142500,3707045780,11940,11940,11940,11930,1026
20240912,142400,3694805580,11930,11940,11940,11930,1075
20240912,142300,3681974320,11930,11930,11930,11930,210
20240912,142200,3679469020,11940,11930,11940,11930,15
20240912,142100,3679290020,11930,11940,11940,11930,175
20240912,142000,3677200750,11930,11930,11930,11930,265
20240912,141900,3674039300,11930,11930,11930,11930,593
20240912,141800,3666964810,11930,11930,11930,11930,548
20240912,141700,3660427170,11940,11940,11940,11930,28
20240912,141600,3660092900,11930,11930,11930,11930,140
20240912,141500,3658422700,11930,11940,11940,11930,6
20240912,141400,3658351110,11930,11940,11940,11930,494
20240912,141300,3652452980,11940,11930,11940,11930,12
20240912,141200,3652309750,11930,11940,11940,11930,503
20240912,141100,3646308940,11940,11930,11940,11930,899
20240912,141000,3635583430,11930,11940,11940,11930,1017
20240912,140900,3623440690,11930,11940,11940,11930,379
20240912,140800,3618918420,11930,11940,11940,11930,30
20240912,140700,3618560440,11940,11930,11940,11930,52
20240912,140600,3617939740,11920,11940,11940,11920,1147
20240912,140500,3604260480,11920,11930,11940,11920,247
20240912,140400,3601313740,11920,11930,11930,11920,15
20240912,140300,3601134840,11920,11920,11920,11920,20
20240912,140200,3600896440,11920,11930,11930,11920,1035
20240912,140100,3588552360,11930,11930,11930,11930,24
20240912,140000,3588266040,11920,11930,11930,11920,430
20240912,135900,3583140380,11920,11940,11940,11920,46
20240912,135800,3582591820,11940,11930,11940,11930,7
20240912,135700,3582508290,11940,11930,11940,11920,213
20240912,135600,3579968010,11940,11930,11940,11920,575
20240912,135500,3573108440,11930,11930,11940,11930,1320
20240912,135400,3557360830,11940,11930,11940,11930,438
20240912,135300,3552135450,11940,11930,11940,11930,80
20240912,135200,3551180350,11930,11930,11940,11930,480
20240912,135100,3545450060,11940,11930,11940,11930,24
20240912,135000,3545163620,11940,11930,11940,11930,17
20240912,134900,3544960740,11930,11930,11940,11930,49
20240912,134800,3544376120,11930,11930,11930,11930,1271
20240912,134700,3529213090,11940,11940,11940,11930,33
20240912,134600,3528819120,11930,11930,11940,11930,282
20240912,134500,3525454770,11940,11940,11940,11930,1893
20240912,134400,3502861850,11930,11940,11940,11930,1047
20240912,134300,3490366430,11930,11940,11940,11930,1433
20240912,134200,3473263600,11930,11930,11930,11930,2642
20240912,134100,3441744540,11940,11940,11940,11930,819
20240912,134000,3431968350,11940,11930,11940,11930,494
20240912,133900,3426070040,11930,11930,11940,11930,680
20240912,133800,3417955200,11930,11930,11930,11930,371
20240912,133700,3413529170,11930,11930,11940,11930,4128
20240912,133600,3364281090,11940,11940,11940,11940,429
20240912,133500,3359158830,11930,11940,11940,11930,705
20240912,133400,3350745680,11940,11950,11950,11930,1099
20240912,133300,3337628010,11950,11930,11950,11930,667
20240912,133200,3329668110,11940,11940,11940,11920,6952
20240912,133100,3246742740,11930,11930,11930,11930,134
20240912,133000,3245144120,11930,11930,11940,11930,81
20240912,132900,3244177710,11930,11930,11930,11930,1474
20240912,132800,3226592890,11930,11930,11930,11930,4451
20240912,132700,3173492460,11930,11940,11940,11930,3272
20240912,132600,3134424830,11930,11940,11940,11930,237
20240912,132500,3131595240,11930,11940,11940,11930,69
20240912,132400,3130771780,11940,11940,11940,11940,6
20240912,132300,3130700140,11940,11950,11950,11930,6802
20240912,132200,3049492580,11940,11940,11950,11940,185
20240912,132100,3047283430,11940,11940,11950,11940,111
20240912,132000,3045958060,11950,11940,11950,11940,235
20240912,131900,3043149860,11940,11940,11950,11940,65
20240912,131800,3042373700,11950,11950,11950,11950,4
20240912,131700,3042325900,11950,11940,11950,11940,431
20240912,131600,3037179700,11950,11950,11950,11940,31
20240912,131500,3036809300,11940,11950,11950,11940,67
20240912,131400,3036009230,11940,11950,11950,11940,16
20240912,131300,3035818080,11940,11940,11940,11940,44
20240912,131200,3035292720,11940,11940,11940,11940,59
20240912,131100,3034588260,11940,11940,11940,11940,16774
20240912,131000,2834306700,11930,11930,11940,11930,115
20240912,130900,2832933750,11930,11930,11930,11930,6526
20240912,130800,2755078570,11930,11940,11940,11930,25
20240912,130700,2754780300,11940,11930,11940,11930,207
20240912,130600,2752309070,11940,11930,11940,11930,55
20240912,130500,2751652420,11930,11930,11930,11930,468
20240912,130400,2746069180,11940,11930,11940,11930,28
20240912,130300,2745735100,11930,11930,11930,11930,5
20240912,130200,2745675450,11940,11940,11940,11930,52
20240912,130100,2745054920,11930,11930,11940,11930,41
20240912,130000,2744565610,11930,11930,11930,11930,5
20240912,125900,2744505960,11940,11930,11940,11930,439
20240912,125800,2739268540,11930,11940,11940,11930,48
20240912,125700,2738695850,11930,11940,11940,11930,30
20240912,125600,2738337890,11940,11940,11940,11930,512
20240912,125500,2732224660,11940,11930,11940,11930,2150
20240912,125400,2706575060,11930,11930,11940,11930,56
20240912,125300,2705906970,11930,11940,11940,11930,8918
20240912,125200,2599508510,11930,11930,11930,11930,459
20240912,125100,2594032640,11940,11940,11940,11930,197
20240912,125000,2591681210,11940,11930,11940,11930,13398
20240912,124900,2431836810,11930,11930,11930,11930,255
20240912,124800,2428794660,11930,11930,11930,11930,540
20240912,124700,2422352460,11930,11940,11940,11930,307
20240912,124600,2418689380,11930,11930,11930,11930,443
20240912,124500,2413404390,11930,11940,11940,11930,172
20240912,124400,2411352190,11930,11940,11940,11930,119
20240912,124300,2409931420,11930,11930,11930,11930,5
20240912,124200,2409871770,11930,11930,11940,11930,71
20240912,124100,2409024620,11930,11930,11940,11930,54
20240912,124000,2408380350,11930,11940,11940,11930,540
20240912,123900,2401937000,11930,11930,11940,11930,1526
20240912,123800,2383729320,11930,11930,11930,11930,56
20240912,123700,2383061240,11930,11940,11940,11930,43
20240912,123600,2382547880,11940,11940,11940,11930,622
20240912,123500,2375121430,11930,11940,11940,11930,60
20240912,123400,2374405620,11940,11930,11940,11930,430
20240912,123300,2369275710,11930,11930,11940,11930,148
20240912,123200,2367510020,11940,11930,11940,11930,88
20240912,123100,2366460150,11930,11940,11940,11930,63
20240912,123000,2365708460,11930,11930,11930,11930,5
20240912,122900,2365648810,11930,11930,11940,11930,56
20240912,122800,2364980270,11930,11930,11940,11930,538
20240912,122700,2358561440,11930,11930,11940,11930,2138
20240912,122600,2333034930,11930,11930,11930,11930,128
20240912,122500,2331507890,11930,11930,11930,11930,85
20240912,122400,2330493840,11930,11940,11940,11930,38
20240912,122300,2330040460,11940,11940,11940,11930,18
20240912,122200,2329825590,11930,11930,11930,11930,424
20240912,122100,2324767270,11930,11940,11940,11930,48
20240912,122000,2324194550,11940,11940,11940,11930,744
20240912,121900,2315311430,11940,11930,11940,11930,115
20240912,121800,2313939380,11930,11940,11940,11930,134
20240912,121700,2312339920,11940,11930,11940,11930,953
20240912,121600,2300961330,11940,11930,11940,11930,527
20240912,121500,2294674200,11930,11940,11940,11930,36
20240912,121400,2294244710,11930,11940,11940,11930,55
20240912,121300,2293588060,11930,11930,11930,11930,35
20240912,121200,2293170510,11930,11930,11930,11930,5
20240912,121100,2293110860,11930,11930,11930,11930,40
20240912,121000,2292633660,11930,11930,11930,11930,434
20240912,120900,2287456040,11930,11940,11940,11930,33
20240912,120800,2287062250,11930,11930,11940,11930,44
20240912,120700,2286537320,11930,11930,11940,11930,608
20240912,120600,2279282850,11930,11930,11930,11930,159
20240912,120500,2277385980,11930,11930,11930,11930,40
20240912,120400,2276908780,11930,11930,11930,11930,20
20240912,120300,2276670180,11930,11930,11940,11930,433
20240912,120200,2271504400,11930,11930,11930,11930,23
20240912,120100,2271230010,11930,11930,11930,11930,41
20240912,120000,2270740880,11940,11930,11940,11930,369
20240912,115900,2266335690,11930,11940,11940,11930,1075
20240912,115800,2253510930,11930,11940,11940,11930,154
20240912,115700,2251673140,11940,11940,11940,11930,1273
20240912,115600,2236477720,11930,11930,11930,11930,204
20240912,115500,2234044000,11930,11920,11930,11920,1451
20240912,115400,2216734150,11920,11930,11930,11920,103
20240912,115300,2215505980,11930,11930,11930,11930,2
20240912,115200,2215482120,11930,11930,11940,11930,1823
20240912,115100,2193733710,11930,11930,11930,11920,1828
20240912,115000,2171925860,11920,11920,11920,11920,35
20240912,114900,2171508660,11920,11920,11930,11920,995
20240912,114800,2159638460,11920,11930,11930,11920,10034
20240912,114700,2039933600,11930,11930,11930,11930,840
20240912,114600,2029912400,11930,11930,11930,11930,5
20240912,114500,2029852750,11930,11930,11940,11930,427
20240912,114400,2024758610,11930,11930,11930,11930,181
20240912,114300,2022599280,11930,11930,11930,11930,150
20240912,114200,2020809780,11930,11930,11940,11930,75
20240912,114100,2019914830,11930,11940,11940,11930,4621
20240912,114000,1964741290,11940,11940,11940,11930,112
20240912,113900,1963404240,11930,11930,11940,11930,525
20240912,113800,1957140980,11930,11930,11940,11930,52
20240912,113700,1956520500,11930,11940,11940,11930,10
20240912,113600,1956401150,11930,11930,11930,11930,24
20240912,113500,1956114830,11940,11930,11940,11930,99
20240912,113400,1954933550,11930,11930,11930,11930,90
20240912,113300,1953859850,11940,11930,11940,11930,532
20240912,113200,1947512650,11940,11930,11940,11930,2708
20240912,113100,1915206190,11940,11930,11940,11930,65
20240912,113000,1914430650,11940,11930,11940,11930,2506
20240912,112900,1884534060,11930,11930,11940,11930,421
20240912,112800,1879510670,11930,11930,11930,11930,35
20240912,112700,1879093120,11930,11930,11940,11930,445
20240912,112600,1873784070,11930,11940,11940,11930,1621
20240912,112500,1854445520,11930,11940,11940,11930,131
20240912,112400,1852882610,11930,11940,11940,11930,423
20240912,112300,1847832390,11930,11930,11930,11930,2255
20240912,112200,1820930240,11930,11930,11940,11930,2003
20240912,112100,1797034360,11930,11930,11940,11930,660
20240912,112000,1789156710,11930,11940,11940,11930,425
20240912,111900,1784086450,11940,11930,11940,11930,125
20240912,111800,1782595000,11930,11930,11940,11930,1309
20240912,111700,1766978620,11930,11930,11940,11930,166
20240912,111600,1764998230,11930,11940,11940,11930,43
20240912,111500,1764484860,11940,11930,11940,11930,17
20240912,111400,1764281940,11930,11930,11940,11930,1423
20240912,111300,1747296110,11930,11930,11930,11930,214
20240912,111200,1744743090,11940,11940,11940,11930,954
20240912,111100,1733360160,11930,11930,11930,11930,287
20240912,111000,1729936250,11930,11930,11930,11930,230
20240912,110900,1727192350,11930,11930,11940,11930,7922
20240912,110800,1632682880,11930,11930,11940,11930,429
20240912,110700,1627564900,11940,11940,11940,11930,675
20240912,110600,1619511840,11930,11940,11940,11930,10
20240912,110500,1619392490,11940,11940,11940,11930,14
20240912,110400,1619225380,11940,11940,11940,11930,144
20240912,110300,1617506510,11940,11930,11940,11930,40
20240912,110200,1617029210,11930,11940,11940,11930,457
20240912,110100,1611577090,11940,11930,11940,11930,96
20240912,110000,1610431690,11930,11940,11940,11930,49
20240912,105900,1609846940,11940,11940,11940,11930,38
20240912,105800,1609393270,11940,11940,11940,11940,24
20240912,105700,1609106710,11930,11940,11940,11930,561
20240912,105600,1602409770,11940,11940,11940,11930,1750
20240912,105500,1581532180,11930,11920,11930,11920,4936
20240912,105400,1522645740,11930,11930,11930,11930,166
20240912,105300,1520665360,11930,11930,11930,11930,185
20240912,105200,1518458310,11930,11930,11940,11930,1129
20240912,105100,1504989150,11920,11930,11930,11920,11
20240912,105000,1504858000,11920,11920,11930,11920,1063
20240912,104900,1492181020,11920,11930,11930,11920,38
20240912,104800,1491727910,11930,11930,11940,11920,284
20240912,104700,1488339580,11930,11920,11940,11920,146
20240912,104600,1486597840,11920,11930,11930,11910,14127
20240912,104500,1318243000,11930,11930,11940,11930,1902
20240912,104400,1295552040,11930,11930,11930,11930,459
20240912,104300,1290076170,11940,11940,11940,11930,244
20240912,104200,1287162860,11940,11930,11940,11930,174
20240912,104100,1285087030,11930,11930,11940,11930,25
20240912,104000,1284788760,11930,11930,11940,11930,163
20240912,103900,1282844110,11930,11930,11940,11930,320
20240912,103800,1279025260,11930,11930,11930,11920,442
20240912,103700,1273752380,11940,11930,11940,11930,10354
20240912,103600,1150228830,11930,11940,11940,11930,778
20240912,103500,1140947230,11930,11940,11940,11930,1284
20240912,103400,1125626350,11930,11940,11940,11930,148
20240912,103300,1123859810,11940,11940,11940,11930,315
20240912,103200,1120098760,11940,11930,11940,11930,720
20240912,103100,1111509130,11940,11940,11940,11940,41
20240912,103000,1111019590,11930,11940,11940,11930,164
20240912,102900,1109062970,11930,11930,11930,11920,2412
20240912,102800,1080288790,11930,11920,11930,11920,26
20240912,102700,1079978700,11930,11930,11930,11920,714
20240912,102600,1071466280,11930,11920,11930,11920,1225
20240912,102500,1056852130,11920,11920,11930,11920,1663
20240912,102400,1037016780,11930,11940,11940,11920,1792
20240912,102300,1015638220,11930,11930,11930,11930,153
20240912,102200,1013812930,11930,11930,11930,11930,60
20240912,102100,1013097130,11930,11940,11940,11930,1932
20240912,102000,990048320,11940,11940,11940,11930,202
20240912,101900,987638410,11940,11940,11940,11930,614
20240912,101800,980311670,11940,11940,11940,11930,117
20240912,101700,978914740,11940,11940,11940,11930,1035
20240912,101600,966557240,11940,11940,11940,11930,401
20240912,101500,961772930,11940,11940,11940,11930,32
20240912,101400,961391000,11940,11930,11940,11930,114
20240912,101300,960030950,11940,11930,11940,11930,2439
20240912,101200,930929140,11940,11930,11940,11930,74
20240912,101100,930046300,11940,11940,11940,11930,407
20240912,101000,925189910,11940,11930,11940,11930,13223
20240912,100900,767427070,11920,11920,11920,11920,800
20240912,100800,757891070,11920,11920,11930,11920,315
20240912,100700,754136060,11920,11930,11930,11920,58
20240912,100600,753444520,11930,11930,11930,11920,1189
20240912,100500,739271380,11930,11930,11930,11920,551
20240912,100400,732702680,11930,11930,11930,11920,31
20240912,100300,732332900,11920,11930,11930,11920,78
20240912,100200,731402760,11930,11930,11930,11920,40
20240912,100100,730925610,11930,11930,11930,11920,369
20240912,100000,726526840,11930,11920,11930,11920,360
20240912,095900,722235630,11920,11920,11920,11920,1533
20240912,095800,703962270,11920,11920,11920,11910,403
20240912,095700,699162400,11920,11910,11920,11910,146
20240912,095600,697422670,11920,11920,11920,11920,533
20240912,095500,691069310,11920,11920,11920,11920,1343
20240912,095400,675060750,11910,11920,11930,11910,1268
20240912,095300,659946020,11920,11930,11930,11920,45
20240912,095200,659409570,11920,11920,11920,11920,1002
20240912,095100,647465730,11920,11930,11930,11920,368
20240912,095000,643079140,11930,11930,11930,11920,2024
20240912,094900,618952160,11930,11930,11930,11930,94
20240912,094800,617830740,11930,11930,11930,11930,32
20240912,094700,617448980,11930,11930,11930,11930,21
20240912,094600,617198450,11930,11930,11930,11920,593
20240912,094500,610124260,11930,11930,11930,11930,22
20240912,094400,609861800,11930,11930,11930,11930,11
20240912,094300,609730570,11930,11930,11930,11920,236
20240912,094200,606916730,11930,11940,11940,11930,1386
20240912,094100,590367960,11930,11930,11940,11920,5180
20240912,094000,528570440,11930,11940,11940,11930,158
20240912,093900,526685330,11940,11930,11940,11930,348
20240912,093800,522533140,11930,11940,11940,11930,16
20240912,093700,522342140,11940,11930,11940,11930,236
20240912,093600,519525800,11940,11930,11940,11930,6449
20240912,093500,442580170,11930,11930,11930,11920,182
20240912,093400,440409320,11930,11930,11930,11930,119
20240912,093300,438989650,11930,11930,11930,11920,777
20240912,093200,429721760,11930,11930,11930,11920,321
20240912,093100,425892410,11930,11930,11930,11930,324
20240912,093000,422027090,11930,11930,11930,11920,127
20240912,092900,420512030,11930,11930,11930,11920,414
20240912,092800,415577010,11920,11930,11930,11920,1150
20240912,092700,401857700,11930,11930,11930,11930,29
20240912,092600,401511730,11930,11930,11930,11920,248
20240912,092500,398553590,11930,11930,11930,11920,213
20240912,092400,396014500,11930,11920,11930,11920,307
20240912,092300,392355000,11920,11920,11920,11920,1257
20240912,092200,377371560,11930,11920,11930,11920,175
20240912,092100,375285320,11920,11930,11930,11920,787
20240912,092000,365904240,11930,11920,11930,11920,765
20240912,091900,356785370,11920,11930,11930,11920,2508
20240912,091800,326888670,11920,11930,11930,11920,592
20240912,091700,319829190,11930,11930,11930,11920,366
20240912,091600,315464000,11930,11920,11930,11920,158
20240912,091500,313580240,11920,11930,11930,11920,104
20240912,091400,312340120,11930,11940,11940,11930,3022
20240912,091300,276287140,11940,11940,11940,11930,35
20240912,091200,275869420,11930,11930,11940,11930,6097
20240912,091100,203125400,11940,11920,11940,11910,5308
20240912,091000,139815820,11920,11920,11920,11910,492
20240912,090900,133953450,11920,11920,11920,11910,912
20240912,090800,123082420,11910,11930,11930,11900,2481
20240912,090700,93530850,11920,11940,11940,11920,761
20240912,090600,84456680,11940,11940,11940,11930,227
20240912,090500,81748180,11940,11950,11950,11930,499
20240912,090400,75789280,11950,11940,11950,11940,285
20240912,090300,72385760,11950,11950,11950,11920,35
20240912,090200,71967660,11930,11930,11940,11910,2507
20240912,090100,42051440,11930,11930,11930,11920,1375
20240912,090000,25659260,11920,11930,11930,11920,2151