KissMeData/199820/min/candle-20240905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,203100,2793887910,6990,6990,6990,6990,5589
20240905,203000,2793887910,6990,6990,6990,6990,0
20240905,202900,2793887910,6990,6990,6990,6990,0
20240905,202800,2793887910,6990,6990,6990,6990,0
20240905,202700,2793887910,6990,6990,6990,6990,0
20240905,202600,2793887910,6990,6990,6990,6990,0
20240905,202500,2793887910,6990,6990,6990,6990,0
20240905,202400,2793887910,6990,6990,6990,6990,0
20240905,202300,2793887910,6990,6990,6990,6990,0
20240905,202200,2793887910,6990,6990,6990,6990,0
20240905,202100,2793887910,6990,6990,6990,6990,0
20240905,202000,2793887910,6990,6990,6990,6990,0
20240905,201900,2793887910,6990,6990,6990,6990,0
20240905,201800,2793887910,6990,6990,6990,6990,0
20240905,201700,2793887910,6990,6990,6990,6990,0
20240905,201600,2793887910,6990,6990,6990,6990,0
20240905,201500,2793887910,6990,6990,6990,6990,0
20240905,201400,2793887910,6990,6990,6990,6990,0
20240905,201300,2793887910,6990,6990,6990,6990,0
20240905,201200,2793887910,6990,6990,6990,6990,0
20240905,201100,2793887910,6990,6990,6990,6990,0
20240905,201000,2793887910,6990,6990,6990,6990,0
20240905,200900,2793887910,6990,6990,6990,6990,0
20240905,200800,2793887910,6990,6990,6990,6990,0
20240905,200700,2793887910,6990,6990,6990,6990,0
20240905,200600,2793887910,6990,6990,6990,6990,0
20240905,200500,2793887910,6990,6990,6990,6990,0
20240905,200400,2793887910,6990,6990,6990,6990,0
20240905,200300,2793887910,6990,6990,6990,6990,0
20240905,200200,2793887910,6990,6990,6990,6990,0
20240905,200100,2793887910,6990,6990,6990,6990,5589
20240905,200000,2793887910,6990,6990,6990,6990,0
20240905,195900,2793887910,6990,6990,6990,6990,0
20240905,195800,2793887910,6990,6990,6990,6990,0
20240905,195700,2793887910,6990,6990,6990,6990,0
20240905,195600,2793887910,6990,6990,6990,6990,0
20240905,195500,2793887910,6990,6990,6990,6990,0
20240905,195400,2793887910,6990,6990,6990,6990,0
20240905,195300,2793887910,6990,6990,6990,6990,0
20240905,195200,2793887910,6990,6990,6990,6990,0
20240905,195100,2793887910,6990,6990,6990,6990,0
20240905,195000,2793887910,6990,6990,6990,6990,0
20240905,194900,2793887910,6990,6990,6990,6990,0
20240905,194800,2793887910,6990,6990,6990,6990,0
20240905,194700,2793887910,6990,6990,6990,6990,0
20240905,194600,2793887910,6990,6990,6990,6990,0
20240905,194500,2793887910,6990,6990,6990,6990,0
20240905,194400,2793887910,6990,6990,6990,6990,0
20240905,194300,2793887910,6990,6990,6990,6990,0
20240905,194200,2793887910,6990,6990,6990,6990,0
20240905,194100,2793887910,6990,6990,6990,6990,0
20240905,194000,2793887910,6990,6990,6990,6990,0
20240905,193900,2793887910,6990,6990,6990,6990,0
20240905,193800,2793887910,6990,6990,6990,6990,0
20240905,193700,2793887910,6990,6990,6990,6990,0
20240905,193600,2793887910,6990,6990,6990,6990,0
20240905,193500,2793887910,6990,6990,6990,6990,0
20240905,193400,2793887910,6990,6990,6990,6990,0
20240905,193300,2793887910,6990,6990,6990,6990,0
20240905,193200,2793887910,6990,6990,6990,6990,0
20240905,193100,2793887910,6990,6990,6990,6990,5589
20240905,193000,2793887910,6990,6990,6990,6990,0
20240905,192900,2793887910,6990,6990,6990,6990,0
20240905,192800,2793887910,6990,6990,6990,6990,0
20240905,192700,2793887910,6990,6990,6990,6990,0
20240905,192600,2793887910,6990,6990,6990,6990,0
20240905,192500,2793887910,6990,6990,6990,6990,0
20240905,192400,2793887910,6990,6990,6990,6990,0
20240905,192300,2793887910,6990,6990,6990,6990,0
20240905,192200,2793887910,6990,6990,6990,6990,0
20240905,192100,2793887910,6990,6990,6990,6990,0
20240905,192000,2793887910,6990,6990,6990,6990,0
20240905,191900,2793887910,6990,6990,6990,6990,0
20240905,191800,2793887910,6990,6990,6990,6990,0
20240905,191700,2793887910,6990,6990,6990,6990,0
20240905,191600,2793887910,6990,6990,6990,6990,0
20240905,191500,2793887910,6990,6990,6990,6990,0
20240905,191400,2793887910,6990,6990,6990,6990,0
20240905,191300,2793887910,6990,6990,6990,6990,0
20240905,191200,2793887910,6990,6990,6990,6990,0
20240905,191100,2793887910,6990,6990,6990,6990,0
20240905,191000,2793887910,6990,6990,6990,6990,0
20240905,190900,2793887910,6990,6990,6990,6990,0
20240905,190800,2793887910,6990,6990,6990,6990,0
20240905,190700,2793887910,6990,6990,6990,6990,0
20240905,190600,2793887910,6990,6990,6990,6990,0
20240905,190500,2793887910,6990,6990,6990,6990,0
20240905,190400,2793887910,6990,6990,6990,6990,0
20240905,190300,2793887910,6990,6990,6990,6990,0
20240905,190200,2793887910,6990,6990,6990,6990,0
20240905,190100,2793887910,6990,6990,6990,6990,5589
20240905,190000,2793887910,6990,6990,6990,6990,0
20240905,185900,2793887910,6990,6990,6990,6990,0
20240905,185800,2793887910,6990,6990,6990,6990,0
20240905,185700,2793887910,6990,6990,6990,6990,0
20240905,185600,2793887910,6990,6990,6990,6990,0
20240905,185500,2793887910,6990,6990,6990,6990,0
20240905,185400,2793887910,6990,6990,6990,6990,0
20240905,185300,2793887910,6990,6990,6990,6990,0
20240905,185200,2793887910,6990,6990,6990,6990,0
20240905,185100,2793887910,6990,6990,6990,6990,0
20240905,185000,2793887910,6990,6990,6990,6990,0
20240905,184900,2793887910,6990,6990,6990,6990,0
20240905,184800,2793887910,6990,6990,6990,6990,0
20240905,184700,2793887910,6990,6990,6990,6990,0
20240905,184600,2793887910,6990,6990,6990,6990,0
20240905,184500,2793887910,6990,6990,6990,6990,0
20240905,184400,2793887910,6990,6990,6990,6990,0
20240905,184300,2793887910,6990,6990,6990,6990,0
20240905,184200,2793887910,6990,6990,6990,6990,0
20240905,184100,2793887910,6990,6990,6990,6990,0
20240905,184000,2793887910,6990,6990,6990,6990,0
20240905,183900,2793887910,6990,6990,6990,6990,0
20240905,183800,2793887910,6990,6990,6990,6990,0
20240905,183700,2793887910,6990,6990,6990,6990,0
20240905,183600,2793887910,6990,6990,6990,6990,0
20240905,183500,2793887910,6990,6990,6990,6990,0
20240905,183400,2793887910,6990,6990,6990,6990,0
20240905,183300,2793887910,6990,6990,6990,6990,0
20240905,183200,2793887910,6990,6990,6990,6990,0
20240905,183100,2793887910,6990,6990,6990,6990,5589
20240905,183000,2793887910,6990,6990,6990,6990,0
20240905,182900,2793887910,6990,6990,6990,6990,0
20240905,182800,2793887910,6990,6990,6990,6990,0
20240905,182700,2793887910,6990,6990,6990,6990,0
20240905,182600,2793887910,6990,6990,6990,6990,0
20240905,182500,2793887910,6990,6990,6990,6990,0
20240905,182400,2793887910,6990,6990,6990,6990,0
20240905,182300,2793887910,6990,6990,6990,6990,0
20240905,182200,2793887910,6990,6990,6990,6990,0
20240905,182100,2793887910,6990,6990,6990,6990,0
20240905,182000,2793887910,6990,6990,6990,6990,0
20240905,181900,2793887910,6990,6990,6990,6990,0
20240905,181800,2793887910,6990,6990,6990,6990,0
20240905,181700,2793887910,6990,6990,6990,6990,0
20240905,181600,2793887910,6990,6990,6990,6990,0
20240905,181500,2793887910,6990,6990,6990,6990,0
20240905,181400,2793887910,6990,6990,6990,6990,0
20240905,181300,2793887910,6990,6990,6990,6990,0
20240905,181200,2793887910,6990,6990,6990,6990,0
20240905,181100,2793887910,6990,6990,6990,6990,0
20240905,181000,2793887910,6990,6990,6990,6990,0
20240905,180900,2793887910,6990,6990,6990,6990,0
20240905,180800,2793887910,6990,6990,6990,6990,0
20240905,180700,2793887910,6990,6990,6990,6990,0
20240905,180600,2793887910,6990,6990,6990,6990,0
20240905,180500,2793887910,6990,6990,6990,6990,0
20240905,180400,2793887910,6990,6990,6990,6990,0
20240905,180300,2793887910,6990,6990,6990,6990,0
20240905,180200,2793887910,6990,6990,6990,6990,0
20240905,180100,2793887910,6990,6990,6990,6990,5589
20240905,180000,2793887910,6990,6990,6990,6990,0
20240905,175900,2793887910,6990,6990,6990,6990,0
20240905,175800,2793887910,6990,6990,6990,6990,0
20240905,175700,2793887910,6990,6990,6990,6990,0
20240905,175600,2793887910,6990,6990,6990,6990,0
20240905,175500,2793887910,6990,6990,6990,6990,0
20240905,175400,2793887910,6990,6990,6990,6990,0
20240905,175300,2793887910,6990,6990,6990,6990,0
20240905,175200,2793887910,6990,6990,6990,6990,0
20240905,175100,2793887910,6990,6990,6990,6990,0
20240905,175000,2793887910,6990,6990,6990,6990,0
20240905,174900,2793887910,6990,6990,6990,6990,0
20240905,174800,2793887910,6990,6990,6990,6990,0
20240905,174700,2793887910,6990,6990,6990,6990,0
20240905,174600,2793887910,6990,6990,6990,6990,0
20240905,174500,2793887910,6990,6990,6990,6990,0
20240905,174400,2793887910,6990,6990,6990,6990,0
20240905,174300,2793887910,6990,6990,6990,6990,0
20240905,174200,2793887910,6990,6990,6990,6990,0
20240905,174100,2793887910,6990,6990,6990,6990,0
20240905,174000,2793887910,6990,6990,6990,6990,0
20240905,173900,2793887910,6990,6990,6990,6990,0
20240905,173800,2793887910,6990,6990,6990,6990,0
20240905,173700,2793887910,6990,6990,6990,6990,0
20240905,173600,2793887910,6990,6990,6990,6990,0
20240905,173500,2793887910,6990,6990,6990,6990,0
20240905,173400,2793887910,6990,6990,6990,6990,0
20240905,173300,2793887910,6990,6990,6990,6990,0
20240905,173200,2793887910,6990,6990,6990,6990,0
20240905,173100,2793887910,6990,6990,6990,6990,5589
20240905,173000,2793887910,6990,6990,6990,6990,0
20240905,172900,2793887910,6990,6990,6990,6990,0
20240905,172800,2793887910,6990,6990,6990,6990,0
20240905,172700,2793887910,6990,6990,6990,6990,0
20240905,172600,2793887910,6990,6990,6990,6990,0
20240905,172500,2793887910,6990,6990,6990,6990,0
20240905,172400,2793887910,6990,6990,6990,6990,0
20240905,172300,2793887910,6990,6990,6990,6990,0
20240905,172200,2793887910,6990,6990,6990,6990,0
20240905,172100,2793887910,6990,6990,6990,6990,0
20240905,172000,2793887910,6990,6990,6990,6990,0
20240905,171900,2793887910,6990,6990,6990,6990,0
20240905,171800,2793887910,6990,6990,6990,6990,0
20240905,171700,2793887910,6990,6990,6990,6990,0
20240905,171600,2793887910,6990,6990,6990,6990,0
20240905,171500,2793887910,6990,6990,6990,6990,0
20240905,171400,2793887910,6990,6990,6990,6990,0
20240905,171300,2793887910,6990,6990,6990,6990,0
20240905,171200,2793887910,6990,6990,6990,6990,0
20240905,171100,2793887910,6990,6990,6990,6990,0
20240905,171000,2793887910,6990,6990,6990,6990,0
20240905,170900,2793887910,6990,6990,6990,6990,0
20240905,170800,2793887910,6990,6990,6990,6990,0
20240905,170700,2793887910,6990,6990,6990,6990,0
20240905,170600,2793887910,6990,6990,6990,6990,0
20240905,170500,2793887910,6990,6990,6990,6990,0
20240905,170400,2793887910,6990,6990,6990,6990,0
20240905,170300,2793887910,6990,6990,6990,6990,0
20240905,170200,2793887910,6990,6990,6990,6990,0
20240905,170100,2793887910,6990,6990,6990,6990,5589
20240905,170000,2793887910,6990,6990,6990,6990,0
20240905,165900,2793887910,6990,6990,6990,6990,0
20240905,165800,2793887910,6990,6990,6990,6990,0
20240905,165700,2793887910,6990,6990,6990,6990,0
20240905,165600,2793887910,6990,6990,6990,6990,0
20240905,165500,2793887910,6990,6990,6990,6990,0
20240905,165400,2793887910,6990,6990,6990,6990,0
20240905,165300,2793887910,6990,6990,6990,6990,0
20240905,165200,2793887910,6990,6990,6990,6990,0
20240905,165100,2793887910,6990,6990,6990,6990,0
20240905,165000,2793887910,6990,6990,6990,6990,0
20240905,164900,2793887910,6990,6990,6990,6990,0
20240905,164800,2793887910,6990,6990,6990,6990,0
20240905,164700,2793887910,6990,6990,6990,6990,0
20240905,164600,2793887910,6990,6990,6990,6990,0
20240905,164500,2793887910,6990,6990,6990,6990,0
20240905,164400,2793887910,6990,6990,6990,6990,0
20240905,164300,2793887910,6990,6990,6990,6990,0
20240905,164200,2793887910,6990,6990,6990,6990,0
20240905,164100,2793887910,6990,6990,6990,6990,0
20240905,164000,2793887910,6990,6990,6990,6990,0
20240905,163900,2793887910,6990,6990,6990,6990,0
20240905,163800,2793887910,6990,6990,6990,6990,0
20240905,163700,2793887910,6990,6990,6990,6990,0
20240905,163600,2793887910,6990,6990,6990,6990,0
20240905,163500,2793887910,6990,6990,6990,6990,0
20240905,163400,2793887910,6990,6990,6990,6990,0
20240905,163300,2793887910,6990,6990,6990,6990,0
20240905,163200,2793887910,6990,6990,6990,6990,0
20240905,163100,2793887910,6990,6990,6990,6990,5589
20240905,163000,2793887910,6990,6990,6990,6990,0
20240905,162900,2793887910,6990,6990,6990,6990,0
20240905,162800,2793887910,6990,6990,6990,6990,0
20240905,162700,2793887910,6990,6990,6990,6990,0
20240905,162600,2793887910,6990,6990,6990,6990,0
20240905,162500,2793887910,6990,6990,6990,6990,0
20240905,162400,2793887910,6990,6990,6990,6990,0
20240905,162300,2793887910,6990,6990,6990,6990,0
20240905,162200,2793887910,6990,6990,6990,6990,0
20240905,162100,2793887910,6990,6990,6990,6990,0
20240905,162000,2793887910,6990,6990,6990,6990,0
20240905,161900,2793887910,6990,6990,6990,6990,0
20240905,161800,2793887910,6990,6990,6990,6990,0
20240905,161700,2793887910,6990,6990,6990,6990,0
20240905,161600,2793887910,6990,6990,6990,6990,0
20240905,161500,2793887910,6990,6990,6990,6990,0
20240905,161400,2793887910,6990,6990,6990,6990,0
20240905,161300,2793887910,6990,6990,6990,6990,0
20240905,161200,2793887910,6990,6990,6990,6990,0
20240905,161100,2793887910,6990,6990,6990,6990,0
20240905,161000,2793887910,6990,6990,6990,6990,0
20240905,160900,2793887910,6990,6990,6990,6990,0
20240905,160800,2793887910,6990,6990,6990,6990,0
20240905,160700,2793887910,6990,6990,6990,6990,0
20240905,160600,2793887910,6990,6990,6990,6990,0
20240905,160500,2793887910,6990,6990,6990,6990,0
20240905,160400,2793887910,6990,6990,6990,6990,0
20240905,160300,2793887910,6990,6990,6990,6990,0
20240905,160200,2793887910,6990,6990,6990,6990,0
20240905,160100,2793887910,6990,6990,6990,6990,5589
20240905,160000,2793887910,6990,6990,6990,6990,0
20240905,155900,2793887910,6990,6990,6990,6990,0
20240905,155800,2793887910,6990,6990,6990,6990,0
20240905,155700,2793887910,6990,6990,6990,6990,0
20240905,155600,2793887910,6990,6990,6990,6990,0
20240905,155500,2793887910,6990,6990,6990,6990,0
20240905,155400,2793887910,6990,6990,6990,6990,0
20240905,155300,2793887910,6990,6990,6990,6990,0
20240905,155200,2793887910,6990,6990,6990,6990,0
20240905,155100,2793887910,6990,6990,6990,6990,0
20240905,155000,2793887910,6990,6990,6990,6990,0
20240905,154900,2793887910,6990,6990,6990,6990,0
20240905,154800,2793887910,6990,6990,6990,6990,0
20240905,154700,2793887910,6990,6990,6990,6990,0
20240905,154600,2793887910,6990,6990,6990,6990,0
20240905,154500,2793887910,6990,6990,6990,6990,0
20240905,154400,2793887910,6990,6990,6990,6990,0
20240905,154300,2793887910,6990,6990,6990,6990,0
20240905,154200,2793887910,6990,6990,6990,6990,0
20240905,154100,2793887910,6990,6990,6990,6990,0
20240905,154000,2793887910,6990,6990,6990,6990,0
20240905,153900,2793887910,6990,6990,6990,6990,0
20240905,153800,2793887910,6990,6990,6990,6990,0
20240905,153700,2793887910,6990,6990,6990,6990,0
20240905,153600,2793887910,6990,6990,6990,6990,0
20240905,153500,2793887910,6990,6990,6990,6990,0
20240905,153400,2793887910,6990,6990,6990,6990,0
20240905,153300,2793887910,6990,6990,6990,6990,0
20240905,153200,2793887910,6990,6990,6990,6990,0
20240905,153100,2793887910,6990,6990,6990,6990,5589
20240905,153000,2793887910,6990,6990,6990,6990,5589
20240905,152900,2754820800,6980,6980,6980,6980,0
20240905,152800,2754820800,6980,6980,6980,6980,0
20240905,152700,2754820800,6980,6980,6980,6980,0
20240905,152600,2754820800,6980,6980,6980,6980,0
20240905,152500,2754820800,6980,6980,6980,6980,0
20240905,152400,2754820800,6980,6980,6980,6980,0
20240905,152300,2754820800,6980,6980,6980,6980,0
20240905,152200,2754820800,6980,6980,6980,6980,0
20240905,152100,2754820800,6980,6980,6980,6980,0
20240905,152000,2754820800,6980,6980,6980,6980,0
20240905,151900,2754820800,6980,6980,6980,6940,867
20240905,151800,2748790170,6980,6970,6980,6960,599
20240905,151700,2744615590,6970,7000,7000,6970,4429
20240905,151600,2713685630,7000,6990,7000,6980,837
20240905,151500,2707838070,6990,7000,7000,6980,2457
20240905,151400,2690664840,7000,7000,7000,7000,184
20240905,151300,2689376840,6990,6980,7000,6980,383
20240905,151200,2686699820,7000,7000,7000,6980,1555
20240905,151100,2675830900,7000,6980,7000,6970,2333
20240905,151000,2659510700,6980,6980,6980,6980,510
20240905,150900,2655950900,6970,6970,6970,6970,495
20240905,150800,2652500750,6980,6960,6980,6960,1501
20240905,150700,2642052470,6960,6960,6960,6960,16
20240905,150600,2641941110,6950,6980,6980,6950,660
20240905,150500,2637351560,6980,6980,6980,6960,630
20240905,150400,2632954560,6980,6960,6980,6960,895
20240905,150300,2626711810,6970,6970,6970,6970,702
20240905,150200,2621818870,6950,6950,6950,6950,1
20240905,150100,2621811920,6970,6950,6970,6950,439
20240905,150000,2618756510,6960,6970,6970,6960,421
20240905,145900,2615826000,6980,6970,6980,6970,1024
20240905,145800,2608687810,6960,6960,6960,6960,222
20240905,145700,2607142690,6950,6950,6960,6950,1683
20240905,145600,2595445230,6950,6960,6960,6950,133
20240905,145500,2594520550,6950,6950,6950,6950,265
20240905,145400,2592678800,6940,6940,6940,6930,1431
20240905,145300,2582753660,6940,6950,6950,6940,58
20240905,145200,2582350640,6950,6950,6950,6950,0
20240905,145100,2582350640,6950,6960,6960,6950,111
20240905,145000,2581578950,6970,6970,6970,6970,0
20240905,144900,2581578950,6970,6960,6970,6960,497
20240905,144800,2578117530,6960,6950,6960,6930,208
20240905,144700,2576675590,6940,6930,6950,6930,1791
20240905,144600,2564252960,6930,6940,6940,6930,195
20240905,144500,2562901380,6950,6960,6960,6950,253
20240905,144400,2561141530,6960,6970,6970,6960,378
20240905,144300,2558510450,6960,6960,6970,6960,382
20240905,144200,2555848570,6970,6940,6970,6940,1244
20240905,144100,2547191070,6940,6940,6940,6940,74
20240905,144000,2546677510,6960,6960,6960,6940,2545
20240905,143900,2528974280,6960,6960,6960,6950,408
20240905,143800,2526136610,6950,6940,6950,6940,218
20240905,143700,2524622530,6950,6950,6950,6950,66
20240905,143600,2524163830,6960,6950,6960,6950,68
20240905,143500,2523691220,6950,6950,6960,6930,1261
20240905,143400,2514944740,6960,6950,6960,6940,772
20240905,143300,2509580310,6960,6960,6960,6960,1181
20240905,143200,2501360550,6960,6940,6960,6940,229
20240905,143100,2499766730,6940,6920,6950,6920,1710
20240905,143000,2487901660,6920,6910,6920,6910,1015
20240905,142900,2480884490,6910,6900,6910,6900,671
20240905,142800,2476254260,6900,6900,6900,6900,3
20240905,142700,2476233560,6880,6880,6890,6880,1648
20240905,142600,2464884040,6870,6870,6870,6870,87
20240905,142500,2464286350,6860,6870,6870,6860,201
20240905,142400,2462907480,6870,6880,6880,6870,270
20240905,142300,2461052570,6880,6870,6880,6870,9
20240905,142200,2460990730,6870,6880,6880,6870,644
20240905,142100,2456560520,6880,6900,6900,6880,1301
20240905,142000,2447595640,6900,6890,6900,6890,4
20240905,141900,2447568070,6880,6890,6890,6880,432
20240905,141800,2444591670,6890,6880,6890,6880,62
20240905,141700,2444164960,6880,6880,6880,6880,760
20240905,141600,2438936160,6890,6890,6890,6880,97
20240905,141500,2438268280,6870,6870,6870,6870,100
20240905,141400,2437581280,6860,6870,6870,6860,1069
20240905,141300,2430242890,6860,6860,6860,6840,181
20240905,141200,2429001430,6840,6830,6870,6830,940
20240905,141100,2422565410,6830,6830,6830,6830,100
20240905,141000,2421882410,6830,6830,6830,6830,63
20240905,140900,2421452120,6830,6830,6830,6820,848
20240905,140800,2415667150,6820,6840,6840,6820,620
20240905,140700,2411437850,6840,6860,6860,6840,1768
20240905,140600,2399328030,6850,6820,6850,6820,822
20240905,140500,2393707850,6820,6830,6840,6820,2505
20240905,140400,2376609500,6830,6860,6860,6830,2877
20240905,140300,2356920600,6860,6870,6870,6860,1350
20240905,140200,2347650480,6870,6880,6890,6870,1613
20240905,140100,2336566440,6890,6880,6890,6880,60
20240905,140000,2336153500,6880,6890,6890,6880,3150
20240905,135900,2314468840,6900,6900,6900,6900,0
20240905,135800,2314468840,6900,6910,6910,6900,113
20240905,135700,2313689120,6910,6900,6910,6900,2012
20240905,135600,2299796300,6900,6900,6900,6900,0
20240905,135500,2299796300,6900,6900,6900,6890,50
20240905,135400,2299451360,6900,6910,6910,6900,15
20240905,135300,2299347810,6910,6910,6910,6910,100
20240905,135200,2298656810,6910,6910,6910,6910,0
20240905,135100,2298656810,6910,6920,6920,6910,369
20240905,135000,2296107010,6910,6900,6910,6900,915
20240905,134900,2289789060,6900,6880,6900,6880,696
20240905,134800,2284988910,6890,6890,6900,6890,736
20240905,134700,2279917850,6900,6900,6900,6890,43
20240905,134600,2279621230,6890,6890,6900,6890,191
20240905,134500,2278304690,6900,6910,6910,6890,202
20240905,134400,2276912880,6880,6880,6890,6880,837
20240905,134300,2271152790,6890,6910,6920,6890,683
20240905,134200,2266446740,6910,6920,6920,6910,238
20240905,134100,2264802050,6920,6920,6920,6910,42
20240905,134000,2264511510,6920,6920,6920,6910,313
20240905,133900,2262348540,6910,6910,6910,6910,1151
20240905,133800,2254395130,6910,6910,6910,6910,292
20240905,133700,2252377410,6910,6890,6910,6890,610
20240905,133600,2248174310,6920,6920,6920,6920,0
20240905,133500,2248174310,6920,6920,6920,6920,2
20240905,133400,2248160470,6890,6890,6890,6890,1110
20240905,133300,2240512570,6900,6900,6900,6900,121
20240905,133200,2239677670,6910,6910,6910,6910,0
20240905,133100,2239677670,6910,6900,6910,6900,320
20240905,133000,2237466940,6900,6900,6900,6900,318
20240905,132900,2235272740,6900,6900,6900,6900,0
20240905,132800,2235272740,6900,6900,6910,6900,437
20240905,132700,2232255440,6910,6910,6910,6910,2
20240905,132600,2232241620,6890,6920,6920,6890,762
20240905,132500,2226982380,6920,6920,6920,6920,137
20240905,132400,2226034340,6920,6920,6920,6920,91
20240905,132300,2225404620,6930,6930,6940,6930,732
20240905,132200,2220331810,6930,6950,6950,6930,1750
20240905,132100,2208188540,6970,6970,6970,6970,5
20240905,132000,2208153690,6940,6960,6960,6940,483
20240905,131900,2204794940,6960,6960,6960,6950,434
20240905,131800,2201774330,6960,6960,6960,6960,142
20240905,131700,2200786010,6950,6950,6950,6950,501
20240905,131600,2197304060,6940,6940,6940,6940,100
20240905,131500,2196610060,6920,6930,6930,6920,74
20240905,131400,2196097830,6930,6930,6930,6930,63
20240905,131300,2195661240,6930,6930,6930,6930,12
20240905,131200,2195578080,6920,6920,6920,6920,240
20240905,131100,2193917280,6910,6920,6920,6910,279
20240905,131000,2191987400,6930,6950,6950,6930,187
20240905,130900,2190690210,6950,6930,6950,6920,2363
20240905,130800,2174291550,6930,6930,6930,6930,1001
20240905,130700,2167354620,6920,6920,6920,6920,0
20240905,130600,2167354620,6920,6920,6920,6920,159
20240905,130500,2166254340,6910,6930,6930,6910,162
20240905,130400,2165134900,6930,6900,6930,6900,1786
20240905,130300,2152791860,6900,6900,6900,6900,127
20240905,130200,2151915560,6900,6920,6920,6900,1399
20240905,130100,2142252030,6920,6920,6920,6920,162
20240905,130000,2141130990,6890,6900,6910,6890,4124
20240905,125900,2112658870,6900,6900,6900,6880,2095
20240905,125800,2098215770,6900,6900,6910,6900,5297
20240905,125700,2061664220,6900,6900,6920,6900,4715
20240905,125600,2029126600,6920,6910,6920,6900,2310
20240905,125500,2013185120,6910,6910,6910,6910,609
20240905,125400,2008976930,6910,6910,6910,6900,723
20240905,125300,2003983460,6900,6910,6910,6900,3101
20240905,125200,1982582310,6910,6910,6910,6910,417
20240905,125100,1979700840,6910,6910,6910,6910,203
20240905,125000,1978298110,6910,6920,6920,6910,1207
20240905,124900,1969949890,6920,6940,6940,6920,469
20240905,124800,1966703660,6930,6920,6930,6920,62
20240905,124700,1966274600,6920,6930,6930,6920,357
20240905,124600,1963802010,6940,6930,6950,6930,6
20240905,124500,1963760360,6940,6930,6950,6930,377
20240905,124400,1961146420,6930,6960,6960,6930,96
20240905,124300,1960479400,6960,6940,6960,6940,82
20240905,124200,1959909550,6940,6920,6940,6920,1518
20240905,124100,1949402990,6920,6940,6940,6920,1612
20240905,124000,1938240690,6940,6940,6940,6940,225
20240905,123900,1936679190,6940,6930,6940,6930,1129
20240905,123800,1928852430,6940,6960,6960,6940,89
20240905,123700,1928234750,6950,6950,6950,6950,305
20240905,123600,1926115000,6950,6950,6950,6950,393
20240905,123500,1923383650,6950,6950,6950,6950,10
20240905,123400,1923314150,6950,6950,6950,6950,1
20240905,123300,1923307200,6940,6940,6940,6940,156
20240905,123200,1922224560,6940,6940,6940,6940,301
20240905,123100,1920135620,6940,6940,6940,6940,0
20240905,123000,1920135620,6940,6930,6940,6930,79
20240905,122900,1919587410,6940,6940,6940,6940,188
20240905,122800,1918282690,6930,6940,6940,6930,194
20240905,122700,1916936490,6940,6940,6940,6940,207
20240905,122600,1915499910,6940,6930,6940,6930,132
20240905,122500,1914585000,6930,6930,6930,6930,121
20240905,122400,1913746470,6940,6940,6940,6940,501
20240905,122300,1910269530,6940,6940,6940,6930,787
20240905,122200,1904813760,6950,6940,6950,6930,130
20240905,122100,1903910580,6940,6940,6940,6940,831
20240905,122000,1898143440,6940,6950,6950,6940,1098
20240905,121900,1890520610,6960,6980,6980,6930,10036
20240905,121800,1820725760,6990,6990,6990,6990,5
20240905,121700,1820690810,6990,6990,6990,6990,635
20240905,121600,1816252160,6990,6980,6990,6980,219
20240905,121500,1814721370,6980,6980,6980,6980,282
20240905,121400,1812753010,6970,6970,6970,6970,180
20240905,121300,1811498410,6970,6970,6970,6970,320
20240905,121200,1809268010,6980,6980,6980,6980,533
20240905,121100,1805547670,6980,6980,6980,6980,51
20240905,121000,1805191690,6980,6980,6980,6980,61
20240905,120900,1804765910,6980,6990,6990,6980,2356
20240905,120800,1788316600,6990,6990,7000,6990,189
20240905,120700,1786995480,6990,7000,7000,6990,1183
20240905,120600,1778725540,7000,7020,7020,7000,502
20240905,120500,1775208120,7020,7010,7020,7010,12
20240905,120400,1775123980,7010,7010,7010,7010,90
20240905,120300,1774493080,7010,7010,7010,7010,411
20240905,120200,1771611970,7010,7010,7010,7010,182
20240905,120100,1770336150,7010,7010,7010,7010,311
20240905,120000,1768156040,7000,7000,7000,7000,49
20240905,115900,1767813040,7000,7000,7000,7000,10
20240905,115800,1767743040,7000,7000,7010,7000,440
20240905,115700,1764660760,7010,7010,7010,7010,259
20240905,115600,1762845170,7020,7000,7020,7000,160
20240905,115500,1761724970,7000,7000,7010,7000,539
20240905,115400,1757949610,7010,7010,7010,6990,1199
20240905,115300,1749556480,7020,7010,7020,7010,91
20240905,115200,1748917700,7020,7010,7020,7010,34
20240905,115100,1748679060,7010,7010,7010,7010,327
20240905,115000,1746386790,7000,7000,7010,7000,317
20240905,114900,1744165720,6990,6990,6990,6990,10
20240905,114800,1744095820,6980,7000,7000,6980,865
20240905,114700,1738050710,7010,7010,7010,7000,695
20240905,114600,1733183610,7010,7010,7010,7010,0
20240905,114500,1733183610,7010,7010,7010,7010,0
20240905,114400,1733183610,7010,7010,7010,7010,159
20240905,114300,1732069020,7010,7030,7030,7010,856
20240905,114200,1726057600,7030,7040,7050,7030,107
20240905,114100,1725303370,7040,7040,7040,7040,187
20240905,114000,1723986890,7020,7020,7020,7020,396
20240905,113900,1721206970,7020,7030,7030,7020,523
20240905,113800,1717535310,7030,7030,7030,7030,0
20240905,113700,1717535310,7030,7030,7030,7030,1
20240905,113600,1717528280,7040,7030,7040,7030,120
20240905,113500,1716684670,7040,7040,7040,7040,317
20240905,113400,1714452990,7050,7030,7050,7030,2529
20240905,113300,1696649150,7030,7020,7030,7010,2199
20240905,113200,1681215380,7030,7000,7030,7000,1007
20240905,113100,1674149710,7000,6990,7000,6990,605
20240905,113000,1669914720,7000,6980,7000,6980,766
20240905,112900,1664562380,6990,6980,6990,6980,594
20240905,112800,1660416240,6980,6980,6980,6980,484
20240905,112700,1657037920,6980,6980,6980,6980,74
20240905,112600,1656521400,6990,6990,6990,6980,70
20240905,112500,1656032120,6990,6990,6990,6990,48
20240905,112400,1655696600,6990,7000,7000,6990,732
20240905,112300,1650577770,7010,7030,7030,7010,136
20240905,112200,1649623130,7040,7000,7040,7000,105
20240905,112100,1648887960,7000,6980,7000,6970,4961
20240905,112000,1614236890,6990,7000,7010,6990,546
20240905,111900,1610419150,7010,7020,7020,6990,1440
20240905,111800,1600345230,7030,7020,7030,7010,308
20240905,111700,1598183800,7020,7010,7020,7010,10
20240905,111600,1598113660,7010,7020,7020,7010,258
20240905,111500,1596304550,7010,7010,7010,7000,630
20240905,111400,1591890750,7020,7020,7020,7020,1
20240905,111300,1591883730,7020,7040,7040,7000,2054
20240905,111200,1577488500,7040,7030,7040,7030,686
20240905,111100,1572665350,7040,7030,7040,7010,626
20240905,111000,1568266590,7020,7000,7040,7000,401
20240905,110900,1565453540,7000,7010,7020,7000,1056
20240905,110800,1558055030,6980,7030,7030,6980,6472
20240905,110700,1512695890,7040,7050,7050,7040,1874
20240905,110600,1499486780,7050,7050,7060,7050,4135
20240905,110500,1470329640,7060,7060,7060,7060,181
20240905,110400,1469051780,7070,7060,7070,7060,871
20240905,110300,1462902510,7060,7060,7060,7050,1071
20240905,110200,1455346250,7060,7090,7090,7060,76
20240905,110100,1454809570,7050,7060,7060,7050,333
20240905,110000,1452459100,7060,7060,7070,7050,818
20240905,105900,1446685420,7060,7060,7060,7060,1121
20240905,105800,1438771160,7060,7080,7080,7060,828
20240905,105700,1432914090,7080,7080,7080,7080,126
20240905,105600,1432022010,7080,7090,7090,7080,532
20240905,105500,1428255350,7080,7080,7090,7080,470
20240905,105400,1424926730,7080,7080,7080,7070,701
20240905,105300,1419967930,7090,7100,7100,7090,299
20240905,105200,1417848000,7100,7110,7110,7100,1894
20240905,105100,1404394070,7110,7120,7120,7110,472
20240905,105000,1401033980,7120,7120,7120,7120,105
20240905,104900,1400286380,7130,7130,7130,7130,1651
20240905,104800,1388514750,7140,7140,7140,7130,695
20240905,104700,1383554510,7130,7130,7130,7130,1578
20240905,104600,1372303370,7120,7120,7120,7110,643
20240905,104500,1367725310,7120,7110,7120,7110,380
20240905,104400,1365023460,7110,7110,7110,7100,337
20240905,104300,1362628990,7110,7110,7110,7110,55
20240905,104200,1362237940,7110,7110,7110,7110,303
20240905,104100,1360083610,7110,7090,7110,7090,143
20240905,104000,1359068680,7100,7110,7110,7100,138
20240905,103900,1358088820,7110,7110,7110,7110,0
20240905,103800,1358088820,7110,7110,7110,7110,40
20240905,103700,1357804420,7110,7110,7130,7110,242
20240905,103600,1356082010,7110,7090,7120,7090,1787
20240905,103500,1343370400,7100,7100,7100,7080,1817
20240905,103400,1330498960,7100,7080,7100,7080,158
20240905,103300,1329377440,7070,7080,7080,7070,1776
20240905,103200,1316803400,7080,7080,7090,7080,726
20240905,103100,1311663300,7090,7070,7090,7070,661
20240905,103000,1306983590,7070,7080,7080,7070,260
20240905,102900,1305144390,7070,7070,7070,7070,29
20240905,102800,1304939360,7090,7090,7090,7090,271
20240905,102700,1303017970,7070,7090,7090,7070,393
20240905,102600,1300235100,7090,7090,7090,7090,15
20240905,102500,1300128750,7110,7100,7110,7090,297
20240905,102400,1298022290,7100,7090,7100,7090,1005
20240905,102300,1290894440,7080,7090,7090,7080,754
20240905,102200,1285551580,7090,7080,7090,7080,749
20240905,102100,1280243730,7080,7080,7080,7060,1024
20240905,102000,1273011300,7080,7100,7100,7080,135
20240905,101900,1272055410,7080,7080,7090,7080,61
20240905,101800,1271623500,7070,7080,7090,7070,918
20240905,101700,1265126520,7090,7100,7100,7080,914
20240905,101600,1258646430,7090,7100,7100,7080,123
20240905,101500,1257774370,7100,7090,7100,7080,522
20240905,101400,1254075100,7090,7100,7100,7090,1951
20240905,101300,1240234520,7100,7120,7120,7100,2719
20240905,101200,1220925330,7120,7130,7140,7120,1157
20240905,101100,1212674720,7140,7120,7140,7120,2
20240905,101000,1212660460,7140,7140,7140,7130,414
20240905,100900,1209706500,7140,7150,7150,7130,570
20240905,100800,1205640090,7140,7140,7140,7140,759
20240905,100700,1200220830,7140,7140,7140,7140,55
20240905,100600,1199828130,7140,7140,7140,7140,38
20240905,100500,1199556810,7120,7120,7120,7120,48
20240905,100400,1199215050,7120,7120,7140,7120,560
20240905,100300,1195225510,7120,7140,7140,7120,507
20240905,100200,1191611440,7140,7140,7140,7130,467
20240905,100100,1188280600,7140,7140,7140,7140,145
20240905,100000,1187245300,7140,7140,7150,7130,185
20240905,095900,1185924380,7140,7140,7140,7140,142
20240905,095800,1184910500,7140,7140,7140,7140,4
20240905,095700,1184881940,7140,7130,7140,7130,372
20240905,095600,1182226980,7120,7120,7120,7120,17
20240905,095500,1182105940,7130,7130,7130,7130,35
20240905,095400,1181856390,7140,7110,7140,7110,1775
20240905,095300,1169211170,7100,7130,7130,7100,3931
20240905,095200,1141244150,7130,7130,7130,7130,1903
20240905,095100,1127675760,7130,7140,7140,7130,380
20240905,095000,1124965590,7150,7150,7150,7140,415
20240905,094900,1121998410,7160,7150,7160,7140,1120
20240905,094800,1113992400,7140,7140,7140,7130,770
20240905,094700,1108494700,7140,7140,7150,7140,85
20240905,094600,1107887790,7140,7170,7170,7140,3260
20240905,094500,1084578520,7170,7170,7170,7170,14
20240905,094400,1084478140,7170,7160,7170,7160,188
20240905,094300,1083130960,7160,7170,7170,7160,414
20240905,094200,1080166520,7170,7170,7170,7170,5
20240905,094100,1080130670,7170,7170,7180,7170,1604
20240905,094000,1068627990,7180,7170,7180,7170,224
20240905,093900,1067019790,7190,7180,7190,7170,360
20240905,093800,1064435190,7180,7170,7180,7160,401
20240905,093700,1061556140,7160,7150,7180,7150,1183
20240905,093600,1053082430,7160,7170,7170,7160,462
20240905,093500,1049773450,7170,7170,7170,7170,435
20240905,093400,1046654500,7170,7170,7170,7170,212
20240905,093300,1045134460,7170,7150,7180,7140,1048
20240905,093200,1037637970,7150,7160,7160,7150,863
20240905,093100,1031459190,7160,7160,7190,7150,1170
20240905,093000,1023077030,7170,7210,7210,7160,4140
20240905,092900,993347300,7210,7210,7230,7210,649
20240905,092800,988663450,7210,7210,7210,7210,52
20240905,092700,988288530,7230,7210,7230,7190,1396
20240905,092600,978228670,7210,7200,7230,7200,1214
20240905,092500,969474720,7200,7200,7210,7190,1083
20240905,092400,961676150,7200,7190,7200,7190,287
20240905,092300,959611460,7210,7210,7220,7200,770
20240905,092200,954064560,7240,7250,7270,7210,3848
20240905,092100,926183140,7250,7190,7250,7180,6799
20240905,092000,877083060,7200,7210,7220,7200,2249
20240905,091900,860879610,7210,7230,7230,7200,2366
20240905,091800,843815590,7210,7240,7250,7210,1855
20240905,091700,830402740,7220,7230,7260,7200,16581
20240905,091600,710461750,7230,7210,7240,7180,8491
20240905,091500,649231930,7210,7160,7220,7150,11979
20240905,091400,563139780,7150,7110,7160,7110,6313
20240905,091300,518077760,7090,7100,7100,7080,747
20240905,091200,512777080,7100,7120,7120,7080,1953
20240905,091100,498920340,7120,7100,7140,7080,4677
20240905,091000,465622960,7100,7040,7100,7040,4338
20240905,090900,434903130,7040,7020,7040,7020,1172
20240905,090800,426665630,7020,7020,7030,7020,1850
20240905,090700,413671630,7030,7030,7040,7010,2491
20240905,090600,396153930,7030,7060,7070,7030,5355
20240905,090500,358393510,7050,7070,7090,7050,3398
20240905,090400,334355030,7060,7010,7060,7000,4586
20240905,090300,302135040,6980,6980,7050,6980,315
20240905,090200,299923920,7050,7000,7050,6960,2795
20240905,090100,280367430,7000,7010,7080,6980,7352
20240905,090000,228794900,7010,7010,7020,6990,31752