KissMeData/395400/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,211900,1471121580,5280,5280,5280,5280,2963
20240902,211800,1471121580,5280,5280,5280,5280,0
20240902,211700,1471121580,5280,5280,5280,5280,0
20240902,211600,1471121580,5280,5280,5280,5280,0
20240902,211500,1471121580,5280,5280,5280,5280,0
20240902,211400,1471121580,5280,5280,5280,5280,0
20240902,211300,1471121580,5280,5280,5280,5280,0
20240902,211200,1471121580,5280,5280,5280,5280,0
20240902,211100,1471121580,5280,5280,5280,5280,0
20240902,211000,1471121580,5280,5280,5280,5280,0
20240902,210900,1471121580,5280,5280,5280,5280,0
20240902,210800,1471121580,5280,5280,5280,5280,0
20240902,210700,1471121580,5280,5280,5280,5280,0
20240902,210600,1471121580,5280,5280,5280,5280,0
20240902,210500,1471121580,5280,5280,5280,5280,0
20240902,210400,1471121580,5280,5280,5280,5280,0
20240902,210300,1471121580,5280,5280,5280,5280,0
20240902,210200,1471121580,5280,5280,5280,5280,0
20240902,210100,1471121580,5280,5280,5280,5280,0
20240902,210000,1471121580,5280,5280,5280,5280,0
20240902,205900,1471121580,5280,5280,5280,5280,0
20240902,205800,1471121580,5280,5280,5280,5280,0
20240902,205700,1471121580,5280,5280,5280,5280,0
20240902,205600,1471121580,5280,5280,5280,5280,0
20240902,205500,1471121580,5280,5280,5280,5280,0
20240902,205400,1471121580,5280,5280,5280,5280,0
20240902,205300,1471121580,5280,5280,5280,5280,0
20240902,205200,1471121580,5280,5280,5280,5280,0
20240902,205100,1471121580,5280,5280,5280,5280,0
20240902,205000,1471121580,5280,5280,5280,5280,0
20240902,204900,1471121580,5280,5280,5280,5280,2963
20240902,204800,1471121580,5280,5280,5280,5280,0
20240902,204700,1471121580,5280,5280,5280,5280,0
20240902,204600,1471121580,5280,5280,5280,5280,0
20240902,204500,1471121580,5280,5280,5280,5280,0
20240902,204400,1471121580,5280,5280,5280,5280,0
20240902,204300,1471121580,5280,5280,5280,5280,0
20240902,204200,1471121580,5280,5280,5280,5280,0
20240902,204100,1471121580,5280,5280,5280,5280,0
20240902,204000,1471121580,5280,5280,5280,5280,0
20240902,203900,1471121580,5280,5280,5280,5280,0
20240902,203800,1471121580,5280,5280,5280,5280,0
20240902,203700,1471121580,5280,5280,5280,5280,0
20240902,203600,1471121580,5280,5280,5280,5280,0
20240902,203500,1471121580,5280,5280,5280,5280,0
20240902,203400,1471121580,5280,5280,5280,5280,0
20240902,203300,1471121580,5280,5280,5280,5280,0
20240902,203200,1471121580,5280,5280,5280,5280,0
20240902,203100,1471121580,5280,5280,5280,5280,0
20240902,203000,1471121580,5280,5280,5280,5280,0
20240902,202900,1471121580,5280,5280,5280,5280,0
20240902,202800,1471121580,5280,5280,5280,5280,0
20240902,202700,1471121580,5280,5280,5280,5280,0
20240902,202600,1471121580,5280,5280,5280,5280,0
20240902,202500,1471121580,5280,5280,5280,5280,0
20240902,202400,1471121580,5280,5280,5280,5280,0
20240902,202300,1471121580,5280,5280,5280,5280,0
20240902,202200,1471121580,5280,5280,5280,5280,0
20240902,202100,1471121580,5280,5280,5280,5280,0
20240902,202000,1471121580,5280,5280,5280,5280,0
20240902,201900,1471121580,5280,5280,5280,5280,2963
20240902,201800,1471121580,5280,5280,5280,5280,0
20240902,201700,1471121580,5280,5280,5280,5280,0
20240902,201600,1471121580,5280,5280,5280,5280,0
20240902,201500,1471121580,5280,5280,5280,5280,0
20240902,201400,1471121580,5280,5280,5280,5280,0
20240902,201300,1471121580,5280,5280,5280,5280,0
20240902,201200,1471121580,5280,5280,5280,5280,0
20240902,201100,1471121580,5280,5280,5280,5280,0
20240902,201000,1471121580,5280,5280,5280,5280,0
20240902,200900,1471121580,5280,5280,5280,5280,0
20240902,200800,1471121580,5280,5280,5280,5280,0
20240902,200700,1471121580,5280,5280,5280,5280,0
20240902,200600,1471121580,5280,5280,5280,5280,0
20240902,200500,1471121580,5280,5280,5280,5280,0
20240902,200400,1471121580,5280,5280,5280,5280,0
20240902,200300,1471121580,5280,5280,5280,5280,0
20240902,200200,1471121580,5280,5280,5280,5280,0
20240902,200100,1471121580,5280,5280,5280,5280,0
20240902,200000,1471121580,5280,5280,5280,5280,0
20240902,195900,1471121580,5280,5280,5280,5280,0
20240902,195800,1471121580,5280,5280,5280,5280,0
20240902,195700,1471121580,5280,5280,5280,5280,0
20240902,195600,1471121580,5280,5280,5280,5280,0
20240902,195500,1471121580,5280,5280,5280,5280,0
20240902,195400,1471121580,5280,5280,5280,5280,0
20240902,195300,1471121580,5280,5280,5280,5280,0
20240902,195200,1471121580,5280,5280,5280,5280,0
20240902,195100,1471121580,5280,5280,5280,5280,0
20240902,195000,1471121580,5280,5280,5280,5280,0
20240902,194900,1471121580,5280,5280,5280,5280,2963
20240902,194800,1471121580,5280,5280,5280,5280,0
20240902,194700,1471121580,5280,5280,5280,5280,0
20240902,194600,1471121580,5280,5280,5280,5280,0
20240902,194500,1471121580,5280,5280,5280,5280,0
20240902,194400,1471121580,5280,5280,5280,5280,0
20240902,194300,1471121580,5280,5280,5280,5280,0
20240902,194200,1471121580,5280,5280,5280,5280,0
20240902,194100,1471121580,5280,5280,5280,5280,0
20240902,194000,1471121580,5280,5280,5280,5280,0
20240902,193900,1471121580,5280,5280,5280,5280,0
20240902,193800,1471121580,5280,5280,5280,5280,0
20240902,193700,1471121580,5280,5280,5280,5280,0
20240902,193600,1471121580,5280,5280,5280,5280,0
20240902,193500,1471121580,5280,5280,5280,5280,0
20240902,193400,1471121580,5280,5280,5280,5280,0
20240902,193300,1471121580,5280,5280,5280,5280,0
20240902,193200,1471121580,5280,5280,5280,5280,0
20240902,193100,1471121580,5280,5280,5280,5280,0
20240902,193000,1471121580,5280,5280,5280,5280,0
20240902,192900,1471121580,5280,5280,5280,5280,0
20240902,192800,1471121580,5280,5280,5280,5280,0
20240902,192700,1471121580,5280,5280,5280,5280,0
20240902,192600,1471121580,5280,5280,5280,5280,0
20240902,192500,1471121580,5280,5280,5280,5280,0
20240902,192400,1471121580,5280,5280,5280,5280,0
20240902,192300,1471121580,5280,5280,5280,5280,0
20240902,192200,1471121580,5280,5280,5280,5280,0
20240902,192100,1471121580,5280,5280,5280,5280,0
20240902,192000,1471121580,5280,5280,5280,5280,0
20240902,191900,1471121580,5280,5280,5280,5280,2963
20240902,191800,1471121580,5280,5280,5280,5280,0
20240902,191700,1471121580,5280,5280,5280,5280,0
20240902,191600,1471121580,5280,5280,5280,5280,0
20240902,191500,1471121580,5280,5280,5280,5280,0
20240902,191400,1471121580,5280,5280,5280,5280,0
20240902,191300,1471121580,5280,5280,5280,5280,0
20240902,191200,1471121580,5280,5280,5280,5280,0
20240902,191100,1471121580,5280,5280,5280,5280,0
20240902,191000,1471121580,5280,5280,5280,5280,0
20240902,190900,1471121580,5280,5280,5280,5280,0
20240902,190800,1471121580,5280,5280,5280,5280,0
20240902,190700,1471121580,5280,5280,5280,5280,0
20240902,190600,1471121580,5280,5280,5280,5280,0
20240902,190500,1471121580,5280,5280,5280,5280,0
20240902,190400,1471121580,5280,5280,5280,5280,0
20240902,190300,1471121580,5280,5280,5280,5280,0
20240902,190200,1471121580,5280,5280,5280,5280,0
20240902,190100,1471121580,5280,5280,5280,5280,0
20240902,190000,1471121580,5280,5280,5280,5280,0
20240902,185900,1471121580,5280,5280,5280,5280,0
20240902,185800,1471121580,5280,5280,5280,5280,0
20240902,185700,1471121580,5280,5280,5280,5280,0
20240902,185600,1471121580,5280,5280,5280,5280,0
20240902,185500,1471121580,5280,5280,5280,5280,0
20240902,185400,1471121580,5280,5280,5280,5280,0
20240902,185300,1471121580,5280,5280,5280,5280,0
20240902,185200,1471121580,5280,5280,5280,5280,0
20240902,185100,1471121580,5280,5280,5280,5280,0
20240902,185000,1471121580,5280,5280,5280,5280,0
20240902,184900,1471121580,5280,5280,5280,5280,2963
20240902,184800,1471121580,5280,5280,5280,5280,0
20240902,184700,1471121580,5280,5280,5280,5280,0
20240902,184600,1471121580,5280,5280,5280,5280,0
20240902,184500,1471121580,5280,5280,5280,5280,0
20240902,184400,1471121580,5280,5280,5280,5280,0
20240902,184300,1471121580,5280,5280,5280,5280,0
20240902,184200,1471121580,5280,5280,5280,5280,0
20240902,184100,1471121580,5280,5280,5280,5280,0
20240902,184000,1471121580,5280,5280,5280,5280,0
20240902,183900,1471121580,5280,5280,5280,5280,0
20240902,183800,1471121580,5280,5280,5280,5280,0
20240902,183700,1471121580,5280,5280,5280,5280,0
20240902,183600,1471121580,5280,5280,5280,5280,0
20240902,183500,1471121580,5280,5280,5280,5280,0
20240902,183400,1471121580,5280,5280,5280,5280,0
20240902,183300,1471121580,5280,5280,5280,5280,0
20240902,183200,1471121580,5280,5280,5280,5280,0
20240902,183100,1471121580,5280,5280,5280,5280,0
20240902,183000,1471121580,5280,5280,5280,5280,0
20240902,182900,1471121580,5280,5280,5280,5280,0
20240902,182800,1471121580,5280,5280,5280,5280,0
20240902,182700,1471121580,5280,5280,5280,5280,0
20240902,182600,1471121580,5280,5280,5280,5280,0
20240902,182500,1471121580,5280,5280,5280,5280,0
20240902,182400,1471121580,5280,5280,5280,5280,0
20240902,182300,1471121580,5280,5280,5280,5280,0
20240902,182200,1471121580,5280,5280,5280,5280,0
20240902,182100,1471121580,5280,5280,5280,5280,0
20240902,182000,1471121580,5280,5280,5280,5280,0
20240902,181900,1471121580,5280,5280,5280,5280,2963
20240902,181800,1471121580,5280,5280,5280,5280,0
20240902,181700,1471121580,5280,5280,5280,5280,0
20240902,181600,1471121580,5280,5280,5280,5280,0
20240902,181500,1471121580,5280,5280,5280,5280,0
20240902,181400,1471121580,5280,5280,5280,5280,0
20240902,181300,1471121580,5280,5280,5280,5280,0
20240902,181200,1471121580,5280,5280,5280,5280,0
20240902,181100,1471121580,5280,5280,5280,5280,0
20240902,181000,1471121580,5280,5280,5280,5280,0
20240902,180900,1471121580,5280,5280,5280,5280,0
20240902,180800,1471121580,5280,5280,5280,5280,0
20240902,180700,1471121580,5280,5280,5280,5280,0
20240902,180600,1471121580,5280,5280,5280,5280,0
20240902,180500,1471121580,5280,5280,5280,5280,0
20240902,180400,1471121580,5280,5280,5280,5280,0
20240902,180300,1471121580,5280,5280,5280,5280,0
20240902,180200,1471121580,5280,5280,5280,5280,0
20240902,180100,1471121580,5280,5280,5280,5280,0
20240902,180000,1471121580,5280,5280,5280,5280,0
20240902,175900,1471121580,5280,5280,5280,5280,0
20240902,175800,1471121580,5280,5280,5280,5280,0
20240902,175700,1471121580,5280,5280,5280,5280,0
20240902,175600,1471121580,5280,5280,5280,5280,0
20240902,175500,1471121580,5280,5280,5280,5280,0
20240902,175400,1471121580,5280,5280,5280,5280,0
20240902,175300,1471121580,5280,5280,5280,5280,0
20240902,175200,1471121580,5280,5280,5280,5280,0
20240902,175100,1471121580,5280,5280,5280,5280,0
20240902,175000,1471121580,5280,5280,5280,5280,0
20240902,174900,1471121580,5280,5280,5280,5280,2963
20240902,174800,1471121580,5280,5280,5280,5280,0
20240902,174700,1471121580,5280,5280,5280,5280,0
20240902,174600,1471121580,5280,5280,5280,5280,0
20240902,174500,1471121580,5280,5280,5280,5280,0
20240902,174400,1471121580,5280,5280,5280,5280,0
20240902,174300,1471121580,5280,5280,5280,5280,0
20240902,174200,1471121580,5280,5280,5280,5280,0
20240902,174100,1471121580,5280,5280,5280,5280,0
20240902,174000,1471121580,5280,5280,5280,5280,0
20240902,173900,1471121580,5280,5280,5280,5280,0
20240902,173800,1471121580,5280,5280,5280,5280,0
20240902,173700,1471121580,5280,5280,5280,5280,0
20240902,173600,1471121580,5280,5280,5280,5280,0
20240902,173500,1471121580,5280,5280,5280,5280,0
20240902,173400,1471121580,5280,5280,5280,5280,0
20240902,173300,1471121580,5280,5280,5280,5280,0
20240902,173200,1471121580,5280,5280,5280,5280,0
20240902,173100,1471121580,5280,5280,5280,5280,0
20240902,173000,1471121580,5280,5280,5280,5280,0
20240902,172900,1471121580,5280,5280,5280,5280,0
20240902,172800,1471121580,5280,5280,5280,5280,0
20240902,172700,1471121580,5280,5280,5280,5280,0
20240902,172600,1471121580,5280,5280,5280,5280,0
20240902,172500,1471121580,5280,5280,5280,5280,0
20240902,172400,1471121580,5280,5280,5280,5280,0
20240902,172300,1471121580,5280,5280,5280,5280,0
20240902,172200,1471121580,5280,5280,5280,5280,0
20240902,172100,1471121580,5280,5280,5280,5280,0
20240902,172000,1471121580,5280,5280,5280,5280,0
20240902,171900,1471121580,5280,5280,5280,5280,2963
20240902,171800,1471121580,5280,5280,5280,5280,0
20240902,171700,1471121580,5280,5280,5280,5280,0
20240902,171600,1471121580,5280,5280,5280,5280,0
20240902,171500,1471121580,5280,5280,5280,5280,0
20240902,171400,1471121580,5280,5280,5280,5280,0
20240902,171300,1471121580,5280,5280,5280,5280,0
20240902,171200,1471121580,5280,5280,5280,5280,0
20240902,171100,1471121580,5280,5280,5280,5280,0
20240902,171000,1471121580,5280,5280,5280,5280,0
20240902,170900,1471121580,5280,5280,5280,5280,0
20240902,170800,1471121580,5280,5280,5280,5280,0
20240902,170700,1471121580,5280,5280,5280,5280,0
20240902,170600,1471121580,5280,5280,5280,5280,0
20240902,170500,1471121580,5280,5280,5280,5280,0
20240902,170400,1471121580,5280,5280,5280,5280,0
20240902,170300,1471121580,5280,5280,5280,5280,0
20240902,170200,1471121580,5280,5280,5280,5280,0
20240902,170100,1471121580,5280,5280,5280,5280,0
20240902,170000,1471121580,5280,5280,5280,5280,0
20240902,165900,1471121580,5280,5280,5280,5280,0
20240902,165800,1471121580,5280,5280,5280,5280,0
20240902,165700,1471121580,5280,5280,5280,5280,0
20240902,165600,1471121580,5280,5280,5280,5280,0
20240902,165500,1471121580,5280,5280,5280,5280,0
20240902,165400,1471121580,5280,5280,5280,5280,0
20240902,165300,1471121580,5280,5280,5280,5280,0
20240902,165200,1471121580,5280,5280,5280,5280,0
20240902,165100,1471121580,5280,5280,5280,5280,0
20240902,165000,1471121580,5280,5280,5280,5280,0
20240902,164900,1471121580,5280,5280,5280,5280,2963
20240902,164800,1471121580,5280,5280,5280,5280,0
20240902,164700,1471121580,5280,5280,5280,5280,0
20240902,164600,1471121580,5280,5280,5280,5280,0
20240902,164500,1471121580,5280,5280,5280,5280,0
20240902,164400,1471121580,5280,5280,5280,5280,0
20240902,164300,1471121580,5280,5280,5280,5280,0
20240902,164200,1471121580,5280,5280,5280,5280,0
20240902,164100,1471121580,5280,5280,5280,5280,0
20240902,164000,1471121580,5280,5280,5280,5280,0
20240902,163900,1471121580,5280,5280,5280,5280,0
20240902,163800,1471121580,5280,5280,5280,5280,0
20240902,163700,1471121580,5280,5280,5280,5280,0
20240902,163600,1471121580,5280,5280,5280,5280,0
20240902,163500,1471121580,5280,5280,5280,5280,0
20240902,163400,1471121580,5280,5280,5280,5280,0
20240902,163300,1471121580,5280,5280,5280,5280,0
20240902,163200,1471121580,5280,5280,5280,5280,0
20240902,163100,1471121580,5280,5280,5280,5280,0
20240902,163000,1471121580,5280,5280,5280,5280,0
20240902,162900,1471121580,5280,5280,5280,5280,0
20240902,162800,1471121580,5280,5280,5280,5280,0
20240902,162700,1471121580,5280,5280,5280,5280,0
20240902,162600,1471121580,5280,5280,5280,5280,0
20240902,162500,1471121580,5280,5280,5280,5280,0
20240902,162400,1471121580,5280,5280,5280,5280,0
20240902,162300,1471121580,5280,5280,5280,5280,0
20240902,162200,1471121580,5280,5280,5280,5280,0
20240902,162100,1471121580,5280,5280,5280,5280,0
20240902,162000,1471121580,5280,5280,5280,5280,0
20240902,161900,1471121580,5280,5280,5280,5280,2963
20240902,161800,1471121580,5280,5280,5280,5280,0
20240902,161700,1471121580,5280,5280,5280,5280,0
20240902,161600,1471121580,5280,5280,5280,5280,0
20240902,161500,1471121580,5280,5280,5280,5280,0
20240902,161400,1471121580,5280,5280,5280,5280,0
20240902,161300,1471121580,5280,5280,5280,5280,0
20240902,161200,1471121580,5280,5280,5280,5280,0
20240902,161100,1471121580,5280,5280,5280,5280,0
20240902,161000,1471121580,5280,5280,5280,5280,0
20240902,160900,1471121580,5280,5280,5280,5280,0
20240902,160800,1471121580,5280,5280,5280,5280,0
20240902,160700,1471121580,5280,5280,5280,5280,0
20240902,160600,1471121580,5280,5280,5280,5280,0
20240902,160500,1471121580,5280,5280,5280,5280,0
20240902,160400,1471121580,5280,5280,5280,5280,0
20240902,160300,1471121580,5280,5280,5280,5280,0
20240902,160200,1471121580,5280,5280,5280,5280,0
20240902,160100,1471121580,5280,5280,5280,5280,0
20240902,160000,1471121580,5280,5280,5280,5280,0
20240902,155900,1471121580,5280,5280,5280,5280,0
20240902,155800,1471121580,5280,5280,5280,5280,0
20240902,155700,1471121580,5280,5280,5280,5280,0
20240902,155600,1471121580,5280,5280,5280,5280,0
20240902,155500,1471121580,5280,5280,5280,5280,0
20240902,155400,1471121580,5280,5280,5280,5280,0
20240902,155300,1471121580,5280,5280,5280,5280,0
20240902,155200,1471121580,5280,5280,5280,5280,0
20240902,155100,1471121580,5280,5280,5280,5280,0
20240902,155000,1471121580,5280,5280,5280,5280,0
20240902,154900,1471121580,5280,5280,5280,5280,2963
20240902,154800,1471121580,5280,5280,5280,5280,0
20240902,154700,1471121580,5280,5280,5280,5280,0
20240902,154600,1471121580,5280,5280,5280,5280,0
20240902,154500,1471121580,5280,5280,5280,5280,0
20240902,154400,1471121580,5280,5280,5280,5280,0
20240902,154300,1471121580,5280,5280,5280,5280,0
20240902,154200,1471121580,5280,5280,5280,5280,0
20240902,154100,1471121580,5280,5280,5280,5280,0
20240902,154000,1471121580,5280,5280,5280,5280,0
20240902,153900,1471121580,5280,5280,5280,5280,0
20240902,153800,1471121580,5280,5280,5280,5280,0
20240902,153700,1471121580,5280,5280,5280,5280,0
20240902,153600,1471121580,5280,5280,5280,5280,0
20240902,153500,1471121580,5280,5280,5280,5280,0
20240902,153400,1471121580,5280,5280,5280,5280,0
20240902,153300,1471121580,5280,5280,5280,5280,0
20240902,153200,1471121580,5280,5280,5280,5280,0
20240902,153100,1471121580,5280,5280,5280,5280,0
20240902,153000,1471121580,5280,5280,5280,5280,2963
20240902,152900,1455476940,5290,5290,5290,5290,0
20240902,152800,1455476940,5290,5290,5290,5290,0
20240902,152700,1455476940,5290,5290,5290,5290,0
20240902,152600,1455476940,5290,5290,5290,5290,0
20240902,152500,1455476940,5290,5290,5290,5290,0
20240902,152400,1455476940,5290,5290,5290,5290,0
20240902,152300,1455476940,5290,5290,5290,5290,0
20240902,152200,1455476940,5290,5290,5290,5290,0
20240902,152100,1455476940,5290,5290,5290,5290,0
20240902,152000,1455476940,5290,5290,5290,5290,0
20240902,151900,1455476940,5290,5270,5290,5260,832
20240902,151800,1451090670,5290,5290,5300,5280,815
20240902,151700,1446779930,5290,5280,5290,5280,454
20240902,151600,1444381330,5290,5270,5290,5270,2856
20240902,151500,1429279090,5270,5280,5280,5270,1105
20240902,151400,1423447410,5280,5280,5280,5270,134
20240902,151300,1422740790,5280,5270,5280,5270,581
20240902,151200,1419677290,5270,5270,5280,5270,137
20240902,151100,1418954920,5280,5270,5280,5270,543
20240902,151000,1416091650,5270,5280,5280,5270,287
20240902,150900,1414577270,5270,5270,5280,5270,760
20240902,150800,1410571520,5280,5280,5280,5270,218
20240902,150700,1409420850,5270,5270,5280,5270,1291
20240902,150600,1402616580,5270,5270,5270,5270,2859
20240902,150500,1387549650,5270,5270,5280,5270,1469
20240902,150400,1379808010,5270,5270,5270,5270,33
20240902,150300,1379634100,5270,5260,5270,5260,711
20240902,150200,1375890700,5270,5270,5270,5270,390
20240902,150100,1373835400,5270,5270,5270,5270,411
20240902,150000,1371669430,5270,5270,5270,5270,56
20240902,145900,1371374310,5270,5270,5270,5260,473
20240902,145800,1368883200,5270,5260,5270,5260,647
20240902,145700,1365476130,5270,5270,5270,5270,52
20240902,145600,1365202090,5260,5280,5280,5260,1957
20240902,145500,1354888090,5280,5260,5280,5250,4221
20240902,145400,1332674960,5250,5250,5250,5250,508
20240902,145300,1330007960,5260,5250,5260,5250,57
20240902,145200,1329708650,5260,5250,5260,5250,333
20240902,145100,1327958400,5250,5250,5250,5250,99
20240902,145000,1327438650,5250,5250,5250,5250,605
20240902,144900,1324262400,5240,5240,5240,5240,79
20240902,144800,1323848440,5240,5240,5240,5240,179
20240902,144700,1322910480,5250,5250,5250,5240,174
20240902,144600,1321997490,5240,5250,5250,5240,871
20240902,144500,1317426970,5250,5250,5250,5250,49
20240902,144400,1317169720,5250,5250,5250,5250,334
20240902,144300,1315416220,5250,5260,5260,5250,375
20240902,144200,1313447370,5260,5250,5260,5250,538
20240902,144100,1310622780,5250,5250,5250,5250,500
20240902,144000,1307997780,5250,5250,5250,5250,38
20240902,143900,1307798280,5260,5260,5260,5250,428
20240902,143800,1305547420,5260,5260,5260,5260,144
20240902,143700,1304789980,5260,5260,5260,5260,412
20240902,143600,1302622860,5260,5260,5260,5260,462
20240902,143500,1300192740,5260,5270,5270,5260,5157
20240902,143400,1273015750,5270,5270,5270,5260,1567
20240902,143300,1264757920,5260,5260,5270,5260,379
20240902,143200,1262764340,5260,5260,5260,5260,206
20240902,143100,1261680780,5270,5260,5270,5260,281
20240902,143000,1260201000,5260,5270,5270,5260,160
20240902,142900,1259358190,5260,5250,5260,5250,476
20240902,142800,1256855470,5250,5260,5270,5250,2030
20240902,142700,1246164820,5260,5250,5260,5250,151
20240902,142600,1245371950,5250,5250,5260,5250,155
20240902,142500,1244557200,5250,5250,5250,5250,329
20240902,142400,1242829950,5250,5250,5250,5250,235
20240902,142300,1241596200,5260,5260,5260,5260,0
20240902,142200,1241596200,5260,5260,5260,5260,191
20240902,142100,1240591540,5260,5260,5260,5260,255
20240902,142000,1239250240,5280,5250,5300,5250,13295
20240902,141900,1168945960,5240,5250,5250,5240,1069
20240902,141800,1163335240,5250,5250,5260,5250,112
20240902,141700,1162746740,5250,5240,5260,5240,900
20240902,141600,1158019370,5240,5240,5240,5240,272
20240902,141500,1156594090,5240,5240,5250,5240,558
20240902,141400,1153665330,5250,5250,5250,5250,355
20240902,141300,1151801580,5250,5250,5250,5250,310
20240902,141200,1150174080,5260,5260,5270,5250,1033
20240902,141100,1144749640,5260,5260,5260,5250,6700
20240902,141000,1109508050,5260,5240,5260,5240,767
20240902,140900,1105475480,5240,5250,5250,5240,302
20240902,140800,1103892000,5240,5240,5250,5240,263
20240902,140700,1102512670,5240,5240,5240,5240,64
20240902,140600,1102177310,5240,5240,5260,5240,656
20240902,140500,1098730910,5240,5250,5250,5240,325
20240902,140400,1097026650,5240,5240,5250,5240,448
20240902,140300,1094676330,5250,5250,5250,5250,475
20240902,140200,1092182580,5250,5240,5250,5240,470
20240902,140100,1089718070,5240,5240,5240,5240,103
20240902,140000,1089178350,5240,5240,5240,5240,134
20240902,135900,1088476190,5240,5250,5250,5240,377
20240902,135800,1086499710,5240,5250,5250,5240,5479
20240902,135700,1057736440,5250,5250,5250,5250,60
20240902,135600,1057421440,5260,5250,5260,5250,253
20240902,135500,1056091980,5260,5260,5260,5260,914
20240902,135400,1051284340,5260,5260,5270,5260,1260
20240902,135300,1044648000,5260,5260,5260,5250,458
20240902,135200,1042239660,5260,5260,5260,5260,420
20240902,135100,1040030460,5250,5260,5260,5250,214
20240902,135000,1038906280,5260,5250,5260,5250,2168
20240902,134900,1027505320,5250,5250,5250,5250,69
20240902,134800,1027143070,5250,5250,5250,5250,131
20240902,134700,1026455320,5250,5250,5250,5250,584
20240902,134600,1023389320,5250,5250,5250,5250,74
20240902,134500,1023000820,5250,5250,5250,5250,133
20240902,134400,1022302570,5250,5250,5260,5250,358
20240902,134300,1020420130,5250,5250,5250,5250,494
20240902,134200,1017826630,5250,5250,5260,5250,1495
20240902,134100,1009972720,5250,5250,5250,5250,160
20240902,134000,1009132720,5250,5250,5250,5250,48
20240902,133900,1008880720,5250,5250,5250,5250,398
20240902,133800,1006791220,5250,5260,5260,5250,288
20240902,133700,1005279210,5250,5250,5260,5250,330
20240902,133600,1003545700,5250,5240,5260,5240,1056
20240902,133500,997997320,5250,5250,5250,5240,1204
20240902,133400,991679960,5240,5240,5240,5240,285
20240902,133300,990186560,5250,5250,5260,5250,875
20240902,133200,985591890,5250,5240,5250,5240,1301
20240902,133100,978763630,5250,5250,5250,5250,100
20240902,133000,978238630,5250,5240,5250,5240,419
20240902,132900,976042070,5240,5240,5240,5240,224
20240902,132800,974868310,5240,5240,5240,5240,956
20240902,132700,969858870,5240,5230,5240,5230,991
20240902,132600,964666040,5230,5230,5250,5230,814
20240902,132500,960398740,5230,5240,5240,5230,148
20240902,132400,959623830,5250,5230,5250,5230,1326
20240902,132300,952674670,5230,5230,5230,5230,7
20240902,132200,952638060,5230,5230,5240,5230,675
20240902,132100,949107410,5230,5230,5240,5230,447
20240902,132000,946768600,5230,5230,5230,5230,432
20240902,131900,944509240,5230,5230,5230,5230,88
20240902,131800,944049000,5230,5230,5230,5230,193
20240902,131700,943039610,5230,5230,5240,5230,314
20240902,131600,941397380,5230,5230,5240,5230,343
20240902,131500,939602390,5230,5240,5240,5230,1561
20240902,131400,931423290,5230,5240,5240,5230,198
20240902,131300,930387350,5240,5230,5240,5230,441
20240902,131200,928079520,5250,5250,5250,5250,2
20240902,131100,928069020,5230,5230,5230,5230,97
20240902,131000,927561710,5230,5250,5250,5230,17
20240902,130900,927472520,5250,5220,5250,5220,1519
20240902,130800,919519940,5240,5240,5240,5240,0
20240902,130700,919519940,5240,5240,5240,5240,151
20240902,130600,918728700,5240,5220,5240,5220,4299
20240902,130500,896240740,5220,5230,5230,5220,604
20240902,130400,893087820,5230,5230,5230,5230,80
20240902,130300,892669420,5230,5230,5230,5230,201
20240902,130200,891618190,5230,5220,5230,5220,344
20240902,130100,889820940,5230,5220,5230,5220,345
20240902,130000,888017340,5220,5230,5230,5220,436
20240902,125900,885739350,5230,5220,5230,5220,176
20240902,125800,884820580,5220,5220,5220,5220,1561
20240902,125700,876672160,5220,5220,5220,5220,75
20240902,125600,876280660,5220,5230,5230,5220,314
20240902,125500,874640970,5220,5220,5220,5220,135
20240902,125400,873936270,5220,5220,5220,5220,150
20240902,125300,873153270,5230,5230,5230,5230,53
20240902,125200,872876080,5230,5220,5230,5220,347
20240902,125100,871064640,5220,5220,5220,5220,75
20240902,125000,870673140,5220,5220,5220,5220,226
20240902,124900,869493420,5220,5220,5220,5220,76
20240902,124800,869096700,5220,5220,5220,5220,765
20240902,124700,865103400,5220,5220,5220,5220,216
20240902,124600,863975880,5220,5220,5220,5220,75
20240902,124500,863584380,5220,5220,5220,5220,0
20240902,124400,863584380,5220,5220,5220,5220,151
20240902,124300,862796160,5220,5220,5220,5220,228
20240902,124200,861606000,5230,5240,5240,5230,787
20240902,124100,857489970,5230,5230,5230,5230,90
20240902,124000,857019270,5230,5230,5230,5230,180
20240902,123900,856077870,5230,5240,5240,5230,405
20240902,123800,853959700,5240,5240,5240,5240,2
20240902,123700,853949220,5240,5230,5240,5230,3605
20240902,123600,835090000,5230,5230,5230,5220,107
20240902,123500,834531140,5220,5220,5220,5220,477
20240902,123400,832041200,5220,5220,5220,5220,76
20240902,123300,831644480,5230,5230,5230,5230,64
20240902,123200,831309760,5230,5220,5230,5220,205
20240902,123100,830239420,5220,5230,5230,5220,257
20240902,123000,828897800,5230,5230,5230,5230,0
20240902,122900,828897800,5230,5230,5230,5230,46
20240902,122800,828657220,5230,5220,5230,5220,192
20240902,122700,827654880,5220,5220,5220,5220,315
20240902,122600,826010580,5230,5220,5230,5220,390
20240902,122500,823974580,5220,5220,5220,5220,76
20240902,122400,823577860,5220,5220,5220,5220,211
20240902,122300,822476440,5220,5220,5220,5220,362
20240902,122200,820586800,5220,5220,5220,5220,208
20240902,122100,819501040,5220,5210,5220,5210,216
20240902,122000,818374470,5210,5210,5210,5210,190
20240902,121900,817384570,5220,5220,5220,5220,1001
20240902,121800,812159350,5220,5220,5220,5220,238
20240902,121700,810916990,5220,5220,5220,5220,278
20240902,121600,809465830,5220,5220,5220,5220,1
20240902,121500,809460610,5220,5220,5220,5220,279
20240902,121400,808004230,5220,5220,5220,5220,934
20240902,121300,803128750,5220,5210,5220,5210,3637
20240902,121200,784177510,5210,5210,5210,5210,0
20240902,121100,784177510,5210,5220,5220,5210,9826
20240902,121000,732927400,5220,5220,5220,5220,388
20240902,120900,730902040,5220,5230,5230,5220,812
20240902,120800,726656650,5230,5230,5230,5230,132
20240902,120700,725966290,5230,5230,5230,5230,66
20240902,120600,725621110,5230,5230,5240,5230,937
20240902,120500,720712150,5230,5240,5240,5230,1020
20240902,120400,715369940,5240,5230,5250,5230,737
20240902,120300,711508260,5240,5230,5240,5230,37
20240902,120200,711314700,5230,5230,5240,5230,1482
20240902,120100,703554580,5230,5230,5230,5230,318
20240902,120000,701891440,5230,5230,5230,5230,109
20240902,115900,701321370,5230,5230,5240,5230,1481
20240902,115800,693561680,5230,5240,5240,5230,483
20240902,115700,691032110,5240,5230,5240,5230,976
20240902,115600,685921060,5230,5230,5230,5230,129
20240902,115500,685246390,5230,5240,5240,5230,96
20240902,115400,684743920,5230,5230,5240,5230,791
20240902,115300,680601180,5240,5230,5240,5230,862
20240902,115200,676087130,5230,5230,5230,5230,124
20240902,115100,675438610,5240,5240,5240,5240,77
20240902,115000,675035130,5240,5230,5240,5230,629
20240902,114900,671742790,5220,5230,5230,5220,153
20240902,114800,670943350,5230,5230,5230,5230,350
20240902,114700,669112850,5230,5230,5230,5230,127
20240902,114600,668448640,5230,5230,5250,5230,251
20240902,114500,667133200,5230,5230,5230,5230,137
20240902,114400,666416690,5230,5230,5240,5230,888
20240902,114300,661772430,5260,5230,5260,5230,977
20240902,114200,656644830,5230,5230,5230,5230,58
20240902,114100,656341490,5230,5230,5230,5230,147
20240902,114000,655572680,5230,5230,5230,5230,455
20240902,113900,653193030,5260,5260,5260,5260,0
20240902,113800,653193030,5260,5260,5260,5260,0
20240902,113700,653193030,5260,5260,5260,5260,5
20240902,113600,653166730,5260,5240,5260,5230,721
20240902,113500,649389970,5230,5240,5240,5230,245
20240902,113400,648108270,5230,5240,5240,5230,4
20240902,113300,648087330,5240,5240,5240,5240,5
20240902,113200,648061130,5240,5230,5240,5220,361
20240902,113100,646174130,5250,5250,5250,5250,667
20240902,113000,642672380,5250,5250,5250,5250,0
20240902,112900,642672380,5250,5230,5250,5230,3701
20240902,112800,623280680,5230,5230,5230,5230,3795
20240902,112700,603432830,5230,5230,5230,5230,244
20240902,112600,602156710,5240,5230,5240,5230,227
20240902,112500,600968800,5230,5230,5230,5230,0
20240902,112400,600968800,5230,5230,5230,5230,373
20240902,112300,599018010,5230,5230,5240,5230,533
20240902,112200,596230390,5230,5240,5240,5230,140
20240902,112100,595497190,5230,5230,5240,5230,674
20240902,112000,591971850,5220,5220,5220,5220,260
20240902,111900,590614650,5230,5230,5230,5230,191
20240902,111800,589615720,5240,5240,5240,5240,0
20240902,111700,589615720,5240,5230,5240,5220,800
20240902,111600,585437270,5230,5230,5230,5230,336
20240902,111500,583679990,5230,5230,5230,5230,294
20240902,111400,582142370,5230,5220,5230,5220,985
20240902,111300,576996810,5220,5220,5220,5220,229
20240902,111200,575801430,5220,5230,5230,5220,450
20240902,111100,573448550,5240,5230,5240,5230,848
20240902,111000,569008770,5240,5230,5240,5230,666
20240902,110900,565519540,5230,5240,5240,5230,257
20240902,110800,564175310,5230,5230,5230,5230,74
20240902,110700,563788290,5230,5230,5230,5230,161
20240902,110600,562946260,5220,5230,5230,5220,3300
20240902,110500,545707120,5240,5230,5240,5230,144
20240902,110400,544953990,5240,5240,5240,5230,83
20240902,110300,544519880,5240,5230,5240,5230,317
20240902,110200,542861290,5230,5230,5240,5230,1116
20240902,110100,537018560,5230,5240,5240,5230,548
20240902,110000,534148890,5240,5240,5240,5230,1841
20240902,105900,524503640,5240,5250,5250,5230,10039
20240902,105800,471907660,5240,5250,5250,5240,593
20240902,105700,468800040,5240,5250,5250,5240,127
20240902,105600,468134040,5240,5240,5250,5240,145
20240902,105500,467373800,5240,5240,5240,5240,137
20240902,105400,466655920,5240,5250,5250,5240,503
20240902,105300,464020170,5250,5250,5250,5250,62
20240902,105200,463694670,5240,5250,5250,5240,126
20240902,105100,463033610,5240,5240,5240,5240,203
20240902,105000,461969890,5250,5250,5250,5240,212
20240902,104900,460858260,5240,5250,5250,5240,365
20240902,104800,458944510,5250,5240,5250,5240,298
20240902,104700,457382650,5240,5250,5250,5240,227
20240902,104600,456192880,5250,5240,5250,5240,434
20240902,104500,453917970,5250,5250,5250,5250,1074
20240902,104400,448279470,5250,5250,5250,5250,76
20240902,104300,447880470,5250,5250,5250,5250,266
20240902,104200,446483970,5250,5250,5250,5250,417
20240902,104100,444294720,5250,5260,5260,5250,261
20240902,104000,442924320,5250,5250,5250,5250,76
20240902,103900,442525320,5250,5250,5250,5250,142
20240902,103800,441779820,5250,5250,5250,5250,389
20240902,103700,439737570,5250,5260,5260,5250,425
20240902,103600,437505800,5260,5250,5260,5250,189
20240902,103500,436513440,5260,5250,5260,5250,167
20240902,103400,435635790,5250,5250,5250,5250,166
20240902,103300,434764290,5250,5250,5250,5250,339
20240902,103200,432984540,5260,5250,5260,5250,268
20240902,103100,431577530,5250,5250,5250,5250,570
20240902,103000,428585030,5250,5250,5250,5250,174
20240902,102900,427671530,5250,5250,5250,5250,3399
20240902,102800,409826780,5250,5250,5250,5250,391
20240902,102700,407774030,5250,5250,5250,5250,207
20240902,102600,406687280,5260,5260,5260,5260,45
20240902,102500,406450580,5250,5260,5260,5250,192
20240902,102400,405441830,5250,5250,5260,5250,811
20240902,102300,401183480,5250,5260,5260,5250,121
20240902,102200,400547670,5260,5250,5260,5250,63
20240902,102100,400216900,5250,5250,5250,5250,145
20240902,102000,399455650,5250,5240,5260,5240,2333
20240902,101900,387197030,5240,5250,5250,5240,288
20240902,101800,385686450,5240,5240,5240,5240,58
20240902,101700,385382530,5240,5250,5250,5240,584
20240902,101600,382322350,5240,5240,5240,5240,509
20240902,101500,379655190,5240,5240,5240,5240,925
20240902,101400,374808190,5240,5240,5240,5240,133
20240902,101300,374111270,5240,5250,5250,5240,350
20240902,101200,372277080,5250,5260,5260,5250,1141
20240902,101100,366286670,5250,5260,5270,5250,560
20240902,101000,363339860,5260,5260,5260,5250,605
20240902,100900,360157770,5270,5260,5270,5250,376
20240902,100800,358180350,5260,5260,5260,5250,840
20240902,100700,353765460,5250,5260,5270,5250,409
20240902,100600,351614970,5270,5270,5270,5260,834
20240902,100500,347227080,5270,5260,5270,5260,9
20240902,100400,347179660,5260,5270,5270,5260,82
20240902,100300,346748270,5270,5260,5270,5260,443
20240902,100200,344418030,5260,5270,5270,5260,248
20240902,100100,343111820,5270,5260,5270,5260,17
20240902,100000,343022240,5270,5270,5270,5270,15
20240902,095900,342943190,5270,5270,5280,5270,532
20240902,095800,340138600,5280,5280,5280,5280,606
20240902,095700,336938920,5280,5270,5280,5270,1152
20240902,095600,330860070,5270,5270,5270,5260,19
20240902,095500,330760070,5260,5260,5270,5260,594
20240902,095400,327635320,5260,5260,5260,5260,1
20240902,095300,327630060,5270,5270,5270,5270,272
20240902,095200,326196620,5270,5250,5270,5250,1115
20240902,095100,320330770,5260,5250,5260,5250,216
20240902,095000,319196760,5250,5260,5260,5250,341
20240902,094900,317405760,5250,5250,5250,5250,69
20240902,094800,317043510,5260,5240,5260,5240,123
20240902,094700,316397740,5250,5260,5260,5250,1361
20240902,094600,309249970,5250,5260,5260,5250,284
20240902,094500,307758410,5260,5250,5260,5250,132
20240902,094400,307065170,5250,5250,5250,5250,81
20240902,094300,306639920,5250,5250,5260,5240,617
20240902,094200,303402060,5250,5250,5270,5240,1752
20240902,094100,294197120,5260,5280,5280,5240,18277
20240902,094000,198205230,5280,5270,5280,5270,132
20240902,093900,197509580,5270,5290,5290,5270,1266
20240902,093800,190825310,5280,5250,5280,5250,3737
20240902,093700,171142510,5260,5260,5260,5260,243
20240902,093600,169864330,5260,5260,5260,5250,378
20240902,093500,167879010,5260,5260,5260,5260,14
20240902,093400,167805370,5260,5250,5260,5250,110
20240902,093300,167227520,5250,5260,5260,5250,307
20240902,093200,165615240,5260,5260,5260,5250,295
20240902,093100,164066150,5260,5260,5260,5250,64
20240902,093000,163729600,5260,5260,5260,5250,125
20240902,092900,163072850,5250,5250,5250,5250,362
20240902,092800,161172350,5250,5250,5260,5250,2405
20240902,092700,148545910,5250,5260,5260,5250,20
20240902,092600,148440720,5250,5250,5250,5250,278
20240902,092500,146981220,5250,5260,5260,5250,481
20240902,092400,144455920,5260,5260,5260,5260,1
20240902,092300,144450660,5260,5260,5260,5260,52
20240902,092200,144177140,5260,5260,5260,5250,864
20240902,092100,139638250,5260,5270,5270,5260,1254
20240902,092000,133037540,5280,5280,5280,5280,148
20240902,091900,132256100,5280,5280,5290,5280,5404
20240902,091800,103722600,5280,5290,5290,5280,150
20240902,091700,102930100,5280,5290,5290,5280,619
20240902,091600,99661630,5290,5290,5290,5290,15
20240902,091500,99582280,5290,5290,5300,5290,511
20240902,091400,96874850,5290,5290,5300,5290,3932
20240902,091300,76074550,5290,5290,5290,5290,825
20240902,091200,71710300,5290,5300,5300,5290,409
20240902,091100,69546200,5300,5300,5310,5300,2290
20240902,091000,57408260,5300,5310,5310,5300,934
20240902,090900,52453870,5310,5290,5310,5290,903
20240902,090800,47669030,5290,5290,5290,5290,253
20240902,090700,46330660,5280,5280,5300,5280,646
20240902,090600,42914300,5290,5280,5290,5280,151
20240902,090500,42116530,5280,5270,5280,5270,242
20240902,090400,40839430,5250,5320,5320,5200,4192
20240902,090300,18704210,5310,5310,5310,5310,193
20240902,090200,17679380,5330,5330,5330,5310,430
20240902,090100,15390480,5310,5310,5310,5310,135
20240902,090000,14673630,5310,5350,5350,5310,2747