KissMeData/088980/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,195500,7371036680,12080,12080,12080,12080,13983
20240902,195400,7371036680,12080,12080,12080,12080,0
20240902,195300,7371036680,12080,12080,12080,12080,0
20240902,195200,7371036680,12080,12080,12080,12080,0
20240902,195100,7371036680,12080,12080,12080,12080,0
20240902,195000,7371036680,12080,12080,12080,12080,0
20240902,194900,7371036680,12080,12080,12080,12080,0
20240902,194800,7371036680,12080,12080,12080,12080,0
20240902,194700,7371036680,12080,12080,12080,12080,0
20240902,194600,7371036680,12080,12080,12080,12080,0
20240902,194500,7371036680,12080,12080,12080,12080,0
20240902,194400,7371036680,12080,12080,12080,12080,0
20240902,194300,7371036680,12080,12080,12080,12080,0
20240902,194200,7371036680,12080,12080,12080,12080,0
20240902,194100,7371036680,12080,12080,12080,12080,0
20240902,194000,7371036680,12080,12080,12080,12080,0
20240902,193900,7371036680,12080,12080,12080,12080,0
20240902,193800,7371036680,12080,12080,12080,12080,0
20240902,193700,7371036680,12080,12080,12080,12080,0
20240902,193600,7371036680,12080,12080,12080,12080,0
20240902,193500,7371036680,12080,12080,12080,12080,0
20240902,193400,7371036680,12080,12080,12080,12080,0
20240902,193300,7371036680,12080,12080,12080,12080,0
20240902,193200,7371036680,12080,12080,12080,12080,0
20240902,193100,7371036680,12080,12080,12080,12080,0
20240902,193000,7371036680,12080,12080,12080,12080,0
20240902,192900,7371036680,12080,12080,12080,12080,0
20240902,192800,7371036680,12080,12080,12080,12080,0
20240902,192700,7371036680,12080,12080,12080,12080,0
20240902,192600,7371036680,12080,12080,12080,12080,0
20240902,192500,7371036680,12080,12080,12080,12080,13983
20240902,192400,7371036680,12080,12080,12080,12080,0
20240902,192300,7371036680,12080,12080,12080,12080,0
20240902,192200,7371036680,12080,12080,12080,12080,0
20240902,192100,7371036680,12080,12080,12080,12080,0
20240902,192000,7371036680,12080,12080,12080,12080,0
20240902,191900,7371036680,12080,12080,12080,12080,0
20240902,191800,7371036680,12080,12080,12080,12080,0
20240902,191700,7371036680,12080,12080,12080,12080,0
20240902,191600,7371036680,12080,12080,12080,12080,0
20240902,191500,7371036680,12080,12080,12080,12080,0
20240902,191400,7371036680,12080,12080,12080,12080,0
20240902,191300,7371036680,12080,12080,12080,12080,0
20240902,191200,7371036680,12080,12080,12080,12080,0
20240902,191100,7371036680,12080,12080,12080,12080,0
20240902,191000,7371036680,12080,12080,12080,12080,0
20240902,190900,7371036680,12080,12080,12080,12080,0
20240902,190800,7371036680,12080,12080,12080,12080,0
20240902,190700,7371036680,12080,12080,12080,12080,0
20240902,190600,7371036680,12080,12080,12080,12080,0
20240902,190500,7371036680,12080,12080,12080,12080,0
20240902,190400,7371036680,12080,12080,12080,12080,0
20240902,190300,7371036680,12080,12080,12080,12080,0
20240902,190200,7371036680,12080,12080,12080,12080,0
20240902,190100,7371036680,12080,12080,12080,12080,0
20240902,190000,7371036680,12080,12080,12080,12080,0
20240902,185900,7371036680,12080,12080,12080,12080,0
20240902,185800,7371036680,12080,12080,12080,12080,0
20240902,185700,7371036680,12080,12080,12080,12080,0
20240902,185600,7371036680,12080,12080,12080,12080,0
20240902,185500,7371036680,12080,12080,12080,12080,13983
20240902,185400,7371036680,12080,12080,12080,12080,0
20240902,185300,7371036680,12080,12080,12080,12080,0
20240902,185200,7371036680,12080,12080,12080,12080,0
20240902,185100,7371036680,12080,12080,12080,12080,0
20240902,185000,7371036680,12080,12080,12080,12080,0
20240902,184900,7371036680,12080,12080,12080,12080,0
20240902,184800,7371036680,12080,12080,12080,12080,0
20240902,184700,7371036680,12080,12080,12080,12080,0
20240902,184600,7371036680,12080,12080,12080,12080,0
20240902,184500,7371036680,12080,12080,12080,12080,0
20240902,184400,7371036680,12080,12080,12080,12080,0
20240902,184300,7371036680,12080,12080,12080,12080,0
20240902,184200,7371036680,12080,12080,12080,12080,0
20240902,184100,7371036680,12080,12080,12080,12080,0
20240902,184000,7371036680,12080,12080,12080,12080,0
20240902,183900,7371036680,12080,12080,12080,12080,0
20240902,183800,7371036680,12080,12080,12080,12080,0
20240902,183700,7371036680,12080,12080,12080,12080,0
20240902,183600,7371036680,12080,12080,12080,12080,0
20240902,183500,7371036680,12080,12080,12080,12080,0
20240902,183400,7371036680,12080,12080,12080,12080,0
20240902,183300,7371036680,12080,12080,12080,12080,0
20240902,183200,7371036680,12080,12080,12080,12080,0
20240902,183100,7371036680,12080,12080,12080,12080,0
20240902,183000,7371036680,12080,12080,12080,12080,0
20240902,182900,7371036680,12080,12080,12080,12080,0
20240902,182800,7371036680,12080,12080,12080,12080,0
20240902,182700,7371036680,12080,12080,12080,12080,0
20240902,182600,7371036680,12080,12080,12080,12080,0
20240902,182500,7371036680,12080,12080,12080,12080,13983
20240902,182400,7371036680,12080,12080,12080,12080,0
20240902,182300,7371036680,12080,12080,12080,12080,0
20240902,182200,7371036680,12080,12080,12080,12080,0
20240902,182100,7371036680,12080,12080,12080,12080,0
20240902,182000,7371036680,12080,12080,12080,12080,0
20240902,181900,7371036680,12080,12080,12080,12080,0
20240902,181800,7371036680,12080,12080,12080,12080,0
20240902,181700,7371036680,12080,12080,12080,12080,0
20240902,181600,7371036680,12080,12080,12080,12080,0
20240902,181500,7371036680,12080,12080,12080,12080,0
20240902,181400,7371036680,12080,12080,12080,12080,0
20240902,181300,7371036680,12080,12080,12080,12080,0
20240902,181200,7371036680,12080,12080,12080,12080,0
20240902,181100,7371036680,12080,12080,12080,12080,0
20240902,181000,7371036680,12080,12080,12080,12080,0
20240902,180900,7371036680,12080,12080,12080,12080,0
20240902,180800,7371036680,12080,12080,12080,12080,0
20240902,180700,7371036680,12080,12080,12080,12080,0
20240902,180600,7371036680,12080,12080,12080,12080,0
20240902,180500,7371036680,12080,12080,12080,12080,0
20240902,180400,7371036680,12080,12080,12080,12080,0
20240902,180300,7371036680,12080,12080,12080,12080,0
20240902,180200,7371036680,12080,12080,12080,12080,0
20240902,180100,7371036680,12080,12080,12080,12080,0
20240902,180000,7371036680,12080,12080,12080,12080,0
20240902,175900,7371036680,12080,12080,12080,12080,0
20240902,175800,7371036680,12080,12080,12080,12080,0
20240902,175700,7371036680,12080,12080,12080,12080,0
20240902,175600,7371036680,12080,12080,12080,12080,0
20240902,175500,7371036680,12080,12080,12080,12080,13983
20240902,175400,7371036680,12080,12080,12080,12080,0
20240902,175300,7371036680,12080,12080,12080,12080,0
20240902,175200,7371036680,12080,12080,12080,12080,0
20240902,175100,7371036680,12080,12080,12080,12080,0
20240902,175000,7371036680,12080,12080,12080,12080,0
20240902,174900,7371036680,12080,12080,12080,12080,0
20240902,174800,7371036680,12080,12080,12080,12080,0
20240902,174700,7371036680,12080,12080,12080,12080,0
20240902,174600,7371036680,12080,12080,12080,12080,0
20240902,174500,7371036680,12080,12080,12080,12080,0
20240902,174400,7371036680,12080,12080,12080,12080,0
20240902,174300,7371036680,12080,12080,12080,12080,0
20240902,174200,7371036680,12080,12080,12080,12080,0
20240902,174100,7371036680,12080,12080,12080,12080,0
20240902,174000,7371036680,12080,12080,12080,12080,0
20240902,173900,7371036680,12080,12080,12080,12080,0
20240902,173800,7371036680,12080,12080,12080,12080,0
20240902,173700,7371036680,12080,12080,12080,12080,0
20240902,173600,7371036680,12080,12080,12080,12080,0
20240902,173500,7371036680,12080,12080,12080,12080,0
20240902,173400,7371036680,12080,12080,12080,12080,0
20240902,173300,7371036680,12080,12080,12080,12080,0
20240902,173200,7371036680,12080,12080,12080,12080,0
20240902,173100,7371036680,12080,12080,12080,12080,0
20240902,173000,7371036680,12080,12080,12080,12080,0
20240902,172900,7371036680,12080,12080,12080,12080,0
20240902,172800,7371036680,12080,12080,12080,12080,0
20240902,172700,7371036680,12080,12080,12080,12080,0
20240902,172600,7371036680,12080,12080,12080,12080,0
20240902,172500,7371036680,12080,12080,12080,12080,13983
20240902,172400,7371036680,12080,12080,12080,12080,0
20240902,172300,7371036680,12080,12080,12080,12080,0
20240902,172200,7371036680,12080,12080,12080,12080,0
20240902,172100,7371036680,12080,12080,12080,12080,0
20240902,172000,7371036680,12080,12080,12080,12080,0
20240902,171900,7371036680,12080,12080,12080,12080,0
20240902,171800,7371036680,12080,12080,12080,12080,0
20240902,171700,7371036680,12080,12080,12080,12080,0
20240902,171600,7371036680,12080,12080,12080,12080,0
20240902,171500,7371036680,12080,12080,12080,12080,0
20240902,171400,7371036680,12080,12080,12080,12080,0
20240902,171300,7371036680,12080,12080,12080,12080,0
20240902,171200,7371036680,12080,12080,12080,12080,0
20240902,171100,7371036680,12080,12080,12080,12080,0
20240902,171000,7371036680,12080,12080,12080,12080,0
20240902,170900,7371036680,12080,12080,12080,12080,0
20240902,170800,7371036680,12080,12080,12080,12080,0
20240902,170700,7371036680,12080,12080,12080,12080,0
20240902,170600,7371036680,12080,12080,12080,12080,0
20240902,170500,7371036680,12080,12080,12080,12080,0
20240902,170400,7371036680,12080,12080,12080,12080,0
20240902,170300,7371036680,12080,12080,12080,12080,0
20240902,170200,7371036680,12080,12080,12080,12080,0
20240902,170100,7371036680,12080,12080,12080,12080,0
20240902,170000,7371036680,12080,12080,12080,12080,0
20240902,165900,7371036680,12080,12080,12080,12080,0
20240902,165800,7371036680,12080,12080,12080,12080,0
20240902,165700,7371036680,12080,12080,12080,12080,0
20240902,165600,7371036680,12080,12080,12080,12080,0
20240902,165500,7371036680,12080,12080,12080,12080,13983
20240902,165400,7371036680,12080,12080,12080,12080,0
20240902,165300,7371036680,12080,12080,12080,12080,0
20240902,165200,7371036680,12080,12080,12080,12080,0
20240902,165100,7371036680,12080,12080,12080,12080,0
20240902,165000,7371036680,12080,12080,12080,12080,0
20240902,164900,7371036680,12080,12080,12080,12080,0
20240902,164800,7371036680,12080,12080,12080,12080,0
20240902,164700,7371036680,12080,12080,12080,12080,0
20240902,164600,7371036680,12080,12080,12080,12080,0
20240902,164500,7371036680,12080,12080,12080,12080,0
20240902,164400,7371036680,12080,12080,12080,12080,0
20240902,164300,7371036680,12080,12080,12080,12080,0
20240902,164200,7371036680,12080,12080,12080,12080,0
20240902,164100,7371036680,12080,12080,12080,12080,0
20240902,164000,7371036680,12080,12080,12080,12080,0
20240902,163900,7371036680,12080,12080,12080,12080,0
20240902,163800,7371036680,12080,12080,12080,12080,0
20240902,163700,7371036680,12080,12080,12080,12080,0
20240902,163600,7371036680,12080,12080,12080,12080,0
20240902,163500,7371036680,12080,12080,12080,12080,0
20240902,163400,7371036680,12080,12080,12080,12080,0
20240902,163300,7371036680,12080,12080,12080,12080,0
20240902,163200,7371036680,12080,12080,12080,12080,0
20240902,163100,7371036680,12080,12080,12080,12080,0
20240902,163000,7371036680,12080,12080,12080,12080,0
20240902,162900,7371036680,12080,12080,12080,12080,0
20240902,162800,7371036680,12080,12080,12080,12080,0
20240902,162700,7371036680,12080,12080,12080,12080,0
20240902,162600,7371036680,12080,12080,12080,12080,0
20240902,162500,7371036680,12080,12080,12080,12080,13983
20240902,162400,7371036680,12080,12080,12080,12080,0
20240902,162300,7371036680,12080,12080,12080,12080,0
20240902,162200,7371036680,12080,12080,12080,12080,0
20240902,162100,7371036680,12080,12080,12080,12080,0
20240902,162000,7371036680,12080,12080,12080,12080,0
20240902,161900,7371036680,12080,12080,12080,12080,0
20240902,161800,7371036680,12080,12080,12080,12080,0
20240902,161700,7371036680,12080,12080,12080,12080,0
20240902,161600,7371036680,12080,12080,12080,12080,0
20240902,161500,7371036680,12080,12080,12080,12080,0
20240902,161400,7371036680,12080,12080,12080,12080,0
20240902,161300,7371036680,12080,12080,12080,12080,0
20240902,161200,7371036680,12080,12080,12080,12080,0
20240902,161100,7371036680,12080,12080,12080,12080,0
20240902,161000,7371036680,12080,12080,12080,12080,0
20240902,160900,7371036680,12080,12080,12080,12080,0
20240902,160800,7371036680,12080,12080,12080,12080,0
20240902,160700,7371036680,12080,12080,12080,12080,0
20240902,160600,7371036680,12080,12080,12080,12080,0
20240902,160500,7371036680,12080,12080,12080,12080,0
20240902,160400,7371036680,12080,12080,12080,12080,0
20240902,160300,7371036680,12080,12080,12080,12080,0
20240902,160200,7371036680,12080,12080,12080,12080,0
20240902,160100,7371036680,12080,12080,12080,12080,0
20240902,160000,7371036680,12080,12080,12080,12080,0
20240902,155900,7371036680,12080,12080,12080,12080,0
20240902,155800,7371036680,12080,12080,12080,12080,0
20240902,155700,7371036680,12080,12080,12080,12080,0
20240902,155600,7371036680,12080,12080,12080,12080,0
20240902,155500,7371036680,12080,12080,12080,12080,13983
20240902,155400,7371036680,12080,12080,12080,12080,0
20240902,155300,7371036680,12080,12080,12080,12080,0
20240902,155200,7371036680,12080,12080,12080,12080,0
20240902,155100,7371036680,12080,12080,12080,12080,0
20240902,155000,7371036680,12080,12080,12080,12080,0
20240902,154900,7371036680,12080,12080,12080,12080,0
20240902,154800,7371036680,12080,12080,12080,12080,0
20240902,154700,7371036680,12080,12080,12080,12080,0
20240902,154600,7371036680,12080,12080,12080,12080,0
20240902,154500,7371036680,12080,12080,12080,12080,0
20240902,154400,7371036680,12080,12080,12080,12080,0
20240902,154300,7371036680,12080,12080,12080,12080,0
20240902,154200,7371036680,12080,12080,12080,12080,0
20240902,154100,7371036680,12080,12080,12080,12080,0
20240902,154000,7371036680,12080,12080,12080,12080,0
20240902,153900,7371036680,12080,12080,12080,12080,0
20240902,153800,7371036680,12080,12080,12080,12080,0
20240902,153700,7371036680,12080,12080,12080,12080,0
20240902,153600,7371036680,12080,12080,12080,12080,0
20240902,153500,7371036680,12080,12080,12080,12080,0
20240902,153400,7371036680,12080,12080,12080,12080,0
20240902,153300,7371036680,12080,12080,12080,12080,0
20240902,153200,7371036680,12080,12080,12080,12080,0
20240902,153100,7371036680,12080,12080,12080,12080,0
20240902,153000,7371036680,12080,12080,12080,12080,13983
20240902,152900,7202122040,12080,12080,12080,12080,0
20240902,152800,7202122040,12080,12080,12080,12080,0
20240902,152700,7202122040,12080,12080,12080,12080,0
20240902,152600,7202122040,12080,12080,12080,12080,0
20240902,152500,7202122040,12080,12080,12080,12080,0
20240902,152400,7202122040,12080,12080,12080,12080,0
20240902,152300,7202122040,12080,12080,12080,12080,0
20240902,152200,7202122040,12080,12080,12080,12080,0
20240902,152100,7202122040,12080,12080,12080,12080,0
20240902,152000,7202122040,12080,12080,12080,12080,0
20240902,151900,7202122040,12080,12090,12090,12080,3500
20240902,151800,7159826890,12080,12090,12090,12080,1723
20240902,151700,7139003520,12090,12090,12090,12080,1321
20240902,151600,7123043620,12080,12080,12090,12080,1473
20240902,151500,7105236850,12090,12090,12090,12080,1181
20240902,151400,7090961010,12090,12090,12090,12080,1229
20240902,151300,7076104480,12090,12090,12090,12080,713
20240902,151200,7067487480,12090,12090,12090,12080,817
20240902,151100,7057611150,12090,12090,12090,12080,700
20240902,151000,7049148400,12090,12090,12090,12080,407
20240902,150900,7044230770,12080,12090,12090,12080,1180
20240902,150800,7029966180,12080,12090,12090,12080,1703
20240902,150700,7009393930,12090,12090,12090,12090,1248
20240902,150600,6994305610,12090,12090,12090,12080,230
20240902,150500,6991525360,12090,12080,12090,12080,1266
20240902,150400,6976220470,12090,12090,12090,12080,421
20240902,150300,6971132080,12080,12090,12090,12080,277
20240902,150200,6967784150,12090,12090,12090,12080,212
20240902,150100,6965221090,12090,12090,12090,12080,875
20240902,150000,6954648510,12090,12090,12090,12080,1878
20240902,145900,6931958110,12080,12090,12090,12080,1903
20240902,145800,6908962490,12090,12090,12090,12080,206
20240902,145700,6906471960,12090,12090,12090,12080,1233
20240902,145600,6891565100,12090,12090,12090,12080,783
20240902,145500,6882099080,12090,12090,12090,12090,601
20240902,145400,6874832990,12090,12090,12090,12090,319
20240902,145300,6870976280,12090,12090,12090,12080,1509
20240902,145200,6852738260,12090,12090,12090,12080,340
20240902,145100,6848629570,12080,12080,12090,12080,207
20240902,145000,6846128500,12090,12080,12090,12080,726
20240902,144900,6837356520,12080,12080,12090,12070,1247
20240902,144800,6822291370,12080,12090,12090,12080,3652
20240902,144700,6778160800,12090,12090,12090,12080,717
20240902,144600,6769492300,12090,12090,12090,12080,649
20240902,144500,6761647920,12090,12080,12090,12080,2210
20240902,144400,6734949210,12090,12090,12090,12080,6674
20240902,144300,6654327190,12090,12090,12090,12080,2593
20240902,144200,6622997870,12080,12080,12090,12080,383
20240902,144100,6618369960,12080,12090,12090,12080,31
20240902,144000,6617995450,12090,12090,12090,12080,1617
20240902,143900,6598451650,12080,12090,12090,12080,199
20240902,143800,6596046370,12090,12090,12090,12090,696
20240902,143700,6587631730,12090,12090,12090,12080,1509
20240902,143600,6569388000,12090,12090,12090,12080,1018
20240902,143500,6557081410,12090,12080,12090,12080,527
20240902,143400,6550710520,12080,12080,12080,12070,1346
20240902,143300,6534450880,12080,12080,12080,12080,1901
20240902,143200,6511486800,12080,12080,12080,12070,2505
20240902,143100,6481246420,12080,12080,12080,12070,310
20240902,143000,6477502460,12080,12080,12080,12080,875
20240902,142900,6466932460,12080,12080,12080,12080,660
20240902,142800,6458959660,12080,12080,12080,12070,1587
20240902,142700,6439788720,12080,12080,12080,12070,494
20240902,142600,6433821210,12080,12080,12080,12070,2295
20240902,142500,6406098430,12070,12080,12080,12070,270
20240902,142400,6402837900,12080,12080,12080,12070,702
20240902,142300,6394357830,12080,12080,12080,12080,4453
20240902,142200,6340565590,12080,12070,12080,12070,1556
20240902,142100,6321774110,12070,12080,12080,12070,628
20240902,142000,6314192870,12070,12080,12080,12070,814
20240902,141900,6304363300,12080,12070,12080,12070,450
20240902,141800,6298927310,12070,12080,12080,12070,1200
20240902,141700,6284441340,12070,12070,12080,12070,1045
20240902,141600,6271828180,12080,12080,12080,12070,1514
20240902,141500,6253547060,12080,12090,12090,12070,4877
20240902,141400,6194631250,12090,12090,12090,12080,1449
20240902,141300,6177116840,12090,12090,12090,12080,3117
20240902,141200,6139447670,12090,12090,12090,12080,857
20240902,141100,6129090410,12090,12080,12090,12080,555
20240902,141000,6122380960,12080,12080,12080,12080,0
20240902,140900,6122380960,12080,12090,12090,12080,1593
20240902,140800,6103131590,12080,12080,12090,12080,405
20240902,140700,6098236890,12080,12080,12080,12080,20
20240902,140600,6097995290,12080,12080,12090,12080,409
20240902,140500,6093052410,12090,12090,12090,12090,504
20240902,140400,6086959050,12090,12080,12090,12080,236
20240902,140300,6084106010,12080,12090,12090,12080,594
20240902,140200,6076925370,12090,12090,12090,12090,667
20240902,140100,6068861340,12090,12090,12090,12090,560
20240902,140000,6062090940,12090,12090,12090,12080,613
20240902,135900,6054681650,12090,12090,12090,12080,1323
20240902,135800,6038693580,12090,12080,12090,12080,384
20240902,135700,6034053770,12090,12090,12090,12090,566
20240902,135600,6027210830,12080,12080,12090,12080,238
20240902,135500,6024334020,12090,12090,12090,12090,858
20240902,135400,6013960800,12090,12090,12090,12080,479
20240902,135300,6008171550,12090,12090,12090,12090,442
20240902,135200,6002827770,12080,12090,12090,12080,2280
20240902,135100,5975263150,12090,12080,12090,12080,182
20240902,135000,5973062780,12080,12090,12090,12080,546
20240902,134900,5966461660,12090,12080,12090,12080,2965
20240902,134800,5930641820,12090,12090,12090,12080,2025
20240902,134700,5906160350,12090,12090,12090,12080,1611
20240902,134600,5886686410,12090,12090,12090,12080,492
20240902,134500,5880739930,12090,12090,12090,12080,1918
20240902,134400,5857556750,12090,12090,12090,12090,174
20240902,134300,5855453090,12090,12090,12090,12080,256
20240902,134200,5852360200,12090,12080,12090,12080,843
20240902,134100,5842175020,12090,12090,12090,12080,1440
20240902,134000,5824765870,12090,12080,12090,12080,182
20240902,133900,5822565650,12080,12090,12090,12080,3880
20240902,133800,5775693420,12090,12080,12090,12080,1246
20240902,133700,5760641530,12080,12090,12090,12080,598
20240902,133600,5753415470,12090,12080,12090,12080,29
20240902,133500,5753065120,12080,12090,12090,12080,1102
20240902,133400,5739745020,12090,12090,12090,12080,1765
20240902,133300,5718421650,12090,12090,12090,12090,496
20240902,133200,5712425010,12080,12090,12090,12080,1083
20240902,133100,5699338690,12090,12080,12090,12080,1533
20240902,133000,5680808540,12090,12080,12090,12080,435
20240902,132900,5675552240,12090,12090,12090,12080,1199
20240902,132800,5661060740,12090,12090,12090,12090,927
20240902,132700,5649853310,12090,12090,12090,12090,174
20240902,132600,5647749650,12080,12090,12090,12080,3930
20240902,132500,5600237700,12080,12090,12090,12080,3334
20240902,132400,5559930720,12090,12090,12090,12090,750
20240902,132300,5550863220,12090,12090,12090,12080,859
20240902,132200,5540483930,12090,12080,12090,12080,727
20240902,132100,5531699850,12090,12090,12090,12080,1188
20240902,132000,5517345620,12090,12080,12090,12080,1292
20240902,131900,5501733390,12080,12080,12080,12080,160
20240902,131800,5499800590,12090,12090,12090,12080,654
20240902,131700,5491893830,12090,12080,12090,12080,260
20240902,131600,5488751430,12090,12080,12090,12080,817
20240902,131500,5478874240,12090,12090,12090,12090,356
20240902,131400,5474570200,12090,12080,12090,12080,503
20240902,131300,5468488960,12090,12090,12090,12080,3435
20240902,131200,5426975500,12090,12090,12090,12080,1036
20240902,131100,5414450320,12080,12080,12080,12080,181
20240902,131000,5412263840,12080,12090,12090,12080,391
20240902,130900,5407538650,12080,12090,12090,12080,620
20240902,130800,5400042860,12090,12090,12090,12090,173
20240902,130700,5397951290,12080,12080,12090,12080,8839
20240902,130600,5291088210,12080,12080,12090,12080,2351
20240902,130500,5262686400,12080,12090,12090,12080,1201
20240902,130400,5248176490,12090,12080,12090,12080,938
20240902,130300,5236838170,12080,12090,12090,12080,298
20240902,130200,5233236880,12080,12080,12090,12080,621
20240902,130100,5225734160,12090,12090,12090,12070,7847
20240902,130000,5130939810,12090,12090,12090,12080,242
20240902,125900,5128014280,12080,12090,12090,12080,1070
20240902,125800,5115083730,12080,12090,12090,12080,1447
20240902,125700,5097591800,12080,12090,12090,12080,358
20240902,125600,5093265070,12090,12090,12090,12080,189
20240902,125500,5090980070,12090,12090,12090,12080,692
20240902,125400,5082613870,12080,12080,12090,12080,1506
20240902,125300,5064411960,12090,12090,12090,12080,1038
20240902,125200,5051863590,12090,12090,12090,12080,1285
20240902,125100,5036328000,12080,12090,12090,12080,1034
20240902,125000,5023834710,12090,12090,12090,12090,462
20240902,124900,5018249130,12090,12080,12090,12080,3820
20240902,124800,4972101780,12080,12090,12090,12080,5526
20240902,124700,4905295200,12090,12080,12090,12080,519
20240902,124600,4899021510,12090,12090,12090,12080,307
20240902,124500,4895309910,12090,12090,12090,12080,832
20240902,124400,4885251280,12080,12090,12090,12080,1293
20240902,124300,4869621360,12090,12090,12090,12080,533
20240902,124200,4863178680,12090,12090,12090,12080,326
20240902,124100,4859239940,12090,12090,12090,12080,725
20240902,124000,4850479000,12090,12090,12090,12090,979
20240902,123900,4838642890,12090,12080,12090,12080,189
20240902,123800,4836357980,12080,12090,12090,12080,216
20240902,123700,4833748040,12090,12090,12090,12080,1358
20240902,123600,4817330240,12090,12080,12090,12080,727
20240902,123500,4808541110,12090,12090,12090,12080,813
20240902,123400,4798712090,12090,12090,12090,12080,400
20240902,123300,4793876200,12090,12090,12090,12090,615
20240902,123200,4786440850,12090,12090,12090,12090,148
20240902,123100,4784651530,12080,12090,12090,12080,1030
20240902,123000,4772200780,12090,12090,12090,12090,1169
20240902,122900,4758067570,12090,12080,12090,12080,577
20240902,122800,4751095110,12090,12090,12090,12080,4170
20240902,122700,4700715670,12090,12090,12090,12080,1566
20240902,122600,4681791620,12090,12090,12090,12080,1335
20240902,122500,4665663070,12090,12090,12090,12090,441
20240902,122400,4660331380,12090,12090,12090,12080,1018
20240902,122300,4648031810,12090,12090,12090,12090,477
20240902,122200,4642264880,12080,12090,12090,12080,539
20240902,122100,4635750570,12090,12090,12090,12090,584
20240902,122000,4628690010,12090,12090,12090,12090,744
20240902,121900,4619695050,12080,12090,12090,12080,357
20240902,121800,4615380550,12090,12090,12090,12090,847
20240902,121700,4605140320,12090,12090,12090,12090,1553
20240902,121600,4586364550,12090,12090,12090,12080,896
20240902,121500,4575532410,12090,12080,12090,12080,864
20240902,121400,4565086960,12090,12090,12090,12090,280
20240902,121300,4561701760,12090,12090,12090,12080,118
20240902,121200,4560275590,12090,12080,12090,12080,172
20240902,121100,4558196120,12080,12080,12090,12080,195
20240902,121000,4555840470,12090,12090,12090,12080,755
20240902,120900,4546713860,12090,12090,12090,12080,1441
20240902,120800,4529303520,12090,12090,12090,12080,758
20240902,120700,4520140300,12090,12080,12090,12080,510
20240902,120600,4513976900,12080,12070,12080,12070,6748
20240902,120500,4432461160,12080,12070,12080,12070,226
20240902,120400,4429731220,12080,12080,12080,12080,474
20240902,120300,4424005300,12080,12080,12080,12070,1237
20240902,120200,4409063630,12080,12080,12080,12070,1400
20240902,120100,4392164010,12070,12070,12080,12070,473
20240902,120000,4386454390,12070,12080,12080,12070,476
20240902,115900,4380706380,12080,12080,12080,12070,817
20240902,115800,4370845010,12080,12080,12080,12070,668
20240902,115700,4362776450,12070,12080,12080,12070,302
20240902,115600,4359129300,12080,12080,12080,12070,1920
20240902,115500,4335936200,12080,12070,12080,12070,11253
20240902,115400,4200111800,12070,12070,12070,12060,2470
20240902,115300,4170306060,12060,12070,12070,12060,752
20240902,115200,4161229620,12070,12060,12070,12060,315
20240902,115100,4157429150,12060,12060,12070,12060,987
20240902,115000,4145525770,12060,12050,12070,12050,12494
20240902,114900,3994843550,12050,12050,12050,12050,20015
20240902,114800,3753662800,12050,12050,12050,12050,197
20240902,114700,3751288950,12050,12050,12050,12050,533
20240902,114600,3744866300,12050,12050,12050,12050,1175
20240902,114500,3730707550,12040,12050,12050,12040,654
20240902,114400,3722831950,12050,12050,12050,12050,588
20240902,114300,3715746550,12050,12050,12050,12050,451
20240902,114200,3710312000,12050,12040,12050,12040,1133
20240902,114100,3696659460,12050,12050,12050,12040,4644
20240902,114000,3640739770,12050,12050,12050,12050,463
20240902,113900,3635160620,12050,12050,12050,12040,586
20240902,113800,3628099380,12050,12050,12050,12050,168
20240902,113700,3626074980,12040,12050,12050,12040,9
20240902,113600,3625966540,12050,12040,12050,12040,1098
20240902,113500,3612737310,12040,12050,12050,12040,1018
20240902,113400,3600479220,12050,12040,12050,12040,459
20240902,113300,3594948330,12050,12050,12050,12040,337
20240902,113200,3590887490,12050,12040,12050,12040,467
20240902,113100,3585260440,12040,12050,12050,12040,2419
20240902,113000,3556125300,12040,12050,12050,12040,1677
20240902,112900,3535926340,12050,12050,12050,12050,603
20240902,112800,3528660190,12050,12040,12050,12040,24147
20240902,112700,3237916090,12040,12040,12040,12040,491
20240902,112600,3232004450,12040,12040,12040,12030,474
20240902,112500,3226297650,12040,12040,12040,12040,942
20240902,112400,3214955970,12030,12040,12040,12030,948
20240902,112300,3203542080,12040,12040,12040,12040,221
20240902,112200,3200881240,12040,12040,12040,12040,939
20240902,112100,3189575680,12040,12030,12040,12030,533
20240902,112000,3183162030,12030,12040,12040,12030,467
20240902,111900,3177542450,12040,12040,12040,12030,269
20240902,111800,3174304200,12030,12040,12040,12030,9899
20240902,111700,3055218730,12040,12040,12040,12030,1444
20240902,111600,3037836760,12030,12040,12040,12030,1384
20240902,111500,3021183580,12040,12030,12040,12030,520
20240902,111400,3014923150,12040,12040,12040,12030,466
20240902,111300,3009313510,12040,12040,12040,12040,1905
20240902,111200,2986377310,12040,12030,12040,12030,261
20240902,111100,2983235280,12040,12040,12040,12040,176
20240902,111000,2981116240,12040,12040,12040,12030,1642
20240902,110900,2961357560,12040,12040,12040,12030,355
20240902,110800,2957085260,12040,12040,12040,12040,487
20240902,110700,2951221780,12040,12040,12040,12040,1655
20240902,110600,2931295580,12040,12040,12040,12030,1443
20240902,110500,2913929990,12040,12040,12040,12040,460
20240902,110400,2908391590,12040,12040,12040,12030,210
20240902,110300,2905863200,12040,12040,12040,12040,771
20240902,110200,2896580360,12040,12040,12040,12030,645
20240902,110100,2888814570,12040,12040,12040,12030,192
20240902,110000,2886503690,12040,12050,12050,12030,3933
20240902,105900,2839150400,12040,12050,12050,12040,210
20240902,105800,2836620150,12040,12040,12040,12030,936
20240902,105700,2825351090,12040,12040,12040,12030,4382
20240902,105600,2772632490,12040,12040,12040,12030,3267
20240902,105500,2733300310,12040,12040,12050,12040,10578
20240902,105400,2605939530,12050,12050,12050,12050,189
20240902,105300,2603662080,12050,12040,12050,12040,90
20240902,105200,2602578080,12040,12050,12050,12030,15930
20240902,105100,2410781890,12040,12050,12050,12040,3157
20240902,105000,2372763330,12050,12050,12050,12050,679
20240902,104900,2364581380,12050,12050,12050,12040,405
20240902,104800,2359701430,12050,12050,12050,12040,508
20240902,104700,2353580540,12040,12040,12040,12030,13570
20240902,104600,2190197820,12040,12040,12040,12040,752
20240902,104500,2181143740,12040,12040,12040,12040,459
20240902,104400,2175617380,12040,12040,12040,12030,105
20240902,104300,2174353470,12040,12040,12040,12030,1078
20240902,104200,2161379350,12030,12040,12040,12030,1189
20240902,104100,2147065000,12040,12030,12040,12030,1551
20240902,104000,2128399330,12030,12040,12040,12030,635
20240902,103900,2120759930,12030,12040,12040,12030,1462
20240902,103800,2103167450,12040,12040,12040,12040,882
20240902,103700,2092548170,12040,12040,12040,12030,348
20240902,103600,2088361060,12040,12040,12040,12040,1035
20240902,103500,2075899660,12040,12040,12040,12030,841
20240902,103400,2065778620,12040,12040,12040,12030,898
20240902,103300,2054969200,12040,12030,12040,12030,445
20240902,103200,2049615120,12030,12040,12040,12030,894
20240902,103100,2038857820,12040,12040,12040,12030,49
20240902,103000,2038267960,12040,12040,12040,12030,133
20240902,102900,2036666920,12040,12040,12040,12040,583
20240902,102800,2029647600,12040,12040,12040,12030,459
20240902,102700,2024121250,12040,12040,12040,12040,33
20240902,102600,2023723930,12030,12040,12040,12030,650
20240902,102500,2015899730,12040,12040,12040,12030,1230
20240902,102400,2001100530,12030,12040,12040,12030,781
20240902,102300,1991697300,12040,12040,12040,12040,343
20240902,102200,1987567580,12040,12030,12040,12030,1133
20240902,102100,1973930430,12030,12040,12040,12030,682
20240902,102000,1965720910,12040,12040,12040,12040,1125
20240902,101900,1952175910,12040,12040,12040,12030,1117
20240902,101800,1938732710,12030,12040,12040,12030,150
20240902,101700,1936926920,12040,12040,12040,12040,607
20240902,101600,1929618640,12040,12030,12040,12030,963
20240902,101500,1918029130,12030,12040,12040,12030,72
20240902,101400,1917162330,12040,12040,12040,12040,516
20240902,101300,1910949690,12030,12030,12040,12030,183
20240902,101200,1908747740,12030,12040,12040,12030,1001
20240902,101100,1896701060,12040,12030,12040,12030,1222
20240902,101000,1881995200,12040,12040,12040,12030,1603
20240902,100900,1862697050,12030,12040,12040,12030,2242
20240902,100800,1835725340,12040,12040,12040,12030,1040
20240902,100700,1823210420,12040,12040,12040,12030,215
20240902,100600,1820622250,12040,12040,12040,12030,254
20240902,100500,1817564310,12030,12030,12030,12030,497
20240902,100400,1811585400,12030,12030,12040,12020,11526
20240902,100300,1673025950,12030,12030,12030,12020,446
20240902,100200,1667660730,12030,12030,12030,12030,661
20240902,100100,1659708900,12030,12030,12030,12020,451
20240902,100000,1654286800,12030,12020,12030,12010,13198
20240902,095900,1495619550,12020,12020,12020,12010,857
20240902,095800,1485322030,12020,12020,12020,12010,1262
20240902,095700,1470152840,12020,12020,12020,12010,1141
20240902,095600,1456441520,12010,12020,12020,12010,341
20240902,095500,1452343000,12010,12020,12020,12010,1995
20240902,095400,1428382840,12010,12020,12020,12010,3145
20240902,095300,1390598690,12020,12020,12020,12010,254
20240902,095200,1387545620,12020,12020,12020,12010,686
20240902,095100,1379300290,12020,12010,12020,12000,2070
20240902,095000,1354442070,12020,12020,12020,12020,653
20240902,094900,1346593010,12020,12010,12020,12010,3052
20240902,094800,1309937220,12010,12010,12010,12000,859
20240902,094700,1299621190,12010,12010,12010,12010,886
20240902,094600,1288980330,12010,12010,12010,12000,2571
20240902,094500,1258114820,12010,12020,12020,12010,1874
20240902,094400,1235606890,12020,12010,12020,12000,2314
20240902,094300,1207815000,12010,12020,12020,12010,2218
20240902,094200,1181175650,12020,12020,12020,12010,1628
20240902,094100,1161614190,12020,12010,12020,12010,583
20240902,094000,1154610930,12010,12010,12010,12010,7043
20240902,093900,1070024500,12010,12010,12010,12000,609
20240902,093800,1062711910,12010,12010,12010,12000,711
20240902,093700,1054172950,12010,12010,12010,12000,843
20240902,093600,1044052990,12010,12010,12010,12010,407
20240902,093500,1039164920,12010,12020,12020,12000,3505
20240902,093400,997060890,12020,12010,12020,12010,3615
20240902,093300,953642120,12010,12020,12020,12010,1704
20240902,093200,933176610,12020,12020,12020,11990,16298
20240902,093100,737605380,12020,12020,12020,12010,1595
20240902,093000,718433590,12020,12020,12020,12020,538
20240902,092900,711966830,12020,12020,12020,12010,179
20240902,092800,709816400,12020,12020,12020,12010,1168
20240902,092700,695777680,12010,12020,12020,12010,3420
20240902,092600,654702910,12020,12020,12020,12010,252
20240902,092500,651673880,12020,12020,12030,12010,2462
20240902,092400,622080640,12020,12020,12030,12020,397
20240902,092300,617307460,12020,12030,12030,12020,1948
20240902,092200,593890630,12030,12020,12030,12020,383
20240902,092100,589283350,12030,12020,12030,12020,991
20240902,092000,577367260,12030,12020,12030,12010,1846
20240902,091900,555177250,12020,12020,12020,12020,517
20240902,091800,548962910,12020,12020,12020,12020,1428
20240902,091700,531798350,12020,12020,12030,12010,1709
20240902,091600,511252820,12020,12010,12030,12010,1323
20240902,091500,495349770,12010,12030,12030,12010,7493
20240902,091400,405280830,12030,12040,12040,12020,3982
20240902,091300,357386690,12040,12040,12040,12030,3624
20240902,091200,313754510,12040,12040,12040,12040,64
20240902,091100,312983950,12030,12030,12030,12030,2591
20240902,091000,281814220,12030,12030,12040,12030,2192
20240902,090900,255443080,12030,12030,12040,12030,723
20240902,090800,246745150,12020,12040,12040,12020,880
20240902,090700,236158450,12030,12040,12040,12030,4271
20240902,090600,184776410,12040,12040,12040,12030,1532
20240902,090500,166336740,12040,12040,12040,12030,579
20240902,090400,159368360,12030,12040,12040,12030,1211
20240902,090300,144793610,12040,12030,12040,12020,1998
20240902,090200,120747570,12030,12040,12040,12030,1034
20240902,090100,108306090,12040,12040,12050,12030,376
20240902,090000,103779120,12050,12040,12050,12030,8621