KissMeData/089590/min/candle-20240821.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240821,195600,1884383670,9190,9190,9190,9190,1830
20240821,195500,1884383670,9190,9190,9190,9190,0
20240821,195400,1884383670,9190,9190,9190,9190,0
20240821,195300,1884383670,9190,9190,9190,9190,0
20240821,195200,1884383670,9190,9190,9190,9190,0
20240821,195100,1884383670,9190,9190,9190,9190,0
20240821,195000,1884383670,9190,9190,9190,9190,0
20240821,194900,1884383670,9190,9190,9190,9190,0
20240821,194800,1884383670,9190,9190,9190,9190,0
20240821,194700,1884383670,9190,9190,9190,9190,0
20240821,194600,1884383670,9190,9190,9190,9190,0
20240821,194500,1884383670,9190,9190,9190,9190,0
20240821,194400,1884383670,9190,9190,9190,9190,0
20240821,194300,1884383670,9190,9190,9190,9190,0
20240821,194200,1884383670,9190,9190,9190,9190,0
20240821,194100,1884383670,9190,9190,9190,9190,0
20240821,194000,1884383670,9190,9190,9190,9190,0
20240821,193900,1884383670,9190,9190,9190,9190,0
20240821,193800,1884383670,9190,9190,9190,9190,0
20240821,193700,1884383670,9190,9190,9190,9190,0
20240821,193600,1884383670,9190,9190,9190,9190,0
20240821,193500,1884383670,9190,9190,9190,9190,0
20240821,193400,1884383670,9190,9190,9190,9190,0
20240821,193300,1884383670,9190,9190,9190,9190,0
20240821,193200,1884383670,9190,9190,9190,9190,0
20240821,193100,1884383670,9190,9190,9190,9190,0
20240821,193000,1884383670,9190,9190,9190,9190,0
20240821,192900,1884383670,9190,9190,9190,9190,0
20240821,192800,1884383670,9190,9190,9190,9190,0
20240821,192700,1884383670,9190,9190,9190,9190,0
20240821,192600,1884383670,9190,9190,9190,9190,1830
20240821,192500,1884383670,9190,9190,9190,9190,0
20240821,192400,1884383670,9190,9190,9190,9190,0
20240821,192300,1884383670,9190,9190,9190,9190,0
20240821,192200,1884383670,9190,9190,9190,9190,0
20240821,192100,1884383670,9190,9190,9190,9190,0
20240821,192000,1884383670,9190,9190,9190,9190,0
20240821,191900,1884383670,9190,9190,9190,9190,0
20240821,191800,1884383670,9190,9190,9190,9190,0
20240821,191700,1884383670,9190,9190,9190,9190,0
20240821,191600,1884383670,9190,9190,9190,9190,0
20240821,191500,1884383670,9190,9190,9190,9190,0
20240821,191400,1884383670,9190,9190,9190,9190,0
20240821,191300,1884383670,9190,9190,9190,9190,0
20240821,191200,1884383670,9190,9190,9190,9190,0
20240821,191100,1884383670,9190,9190,9190,9190,0
20240821,191000,1884383670,9190,9190,9190,9190,0
20240821,190900,1884383670,9190,9190,9190,9190,0
20240821,190800,1884383670,9190,9190,9190,9190,0
20240821,190700,1884383670,9190,9190,9190,9190,0
20240821,190600,1884383670,9190,9190,9190,9190,0
20240821,190500,1884383670,9190,9190,9190,9190,0
20240821,190400,1884383670,9190,9190,9190,9190,0
20240821,190300,1884383670,9190,9190,9190,9190,0
20240821,190200,1884383670,9190,9190,9190,9190,0
20240821,190100,1884383670,9190,9190,9190,9190,0
20240821,190000,1884383670,9190,9190,9190,9190,0
20240821,185900,1884383670,9190,9190,9190,9190,0
20240821,185800,1884383670,9190,9190,9190,9190,0
20240821,185700,1884383670,9190,9190,9190,9190,0
20240821,185600,1884383670,9190,9190,9190,9190,1830
20240821,185500,1884383670,9190,9190,9190,9190,0
20240821,185400,1884383670,9190,9190,9190,9190,0
20240821,185300,1884383670,9190,9190,9190,9190,0
20240821,185200,1884383670,9190,9190,9190,9190,0
20240821,185100,1884383670,9190,9190,9190,9190,0
20240821,185000,1884383670,9190,9190,9190,9190,0
20240821,184900,1884383670,9190,9190,9190,9190,0
20240821,184800,1884383670,9190,9190,9190,9190,0
20240821,184700,1884383670,9190,9190,9190,9190,0
20240821,184600,1884383670,9190,9190,9190,9190,0
20240821,184500,1884383670,9190,9190,9190,9190,0
20240821,184400,1884383670,9190,9190,9190,9190,0
20240821,184300,1884383670,9190,9190,9190,9190,0
20240821,184200,1884383670,9190,9190,9190,9190,0
20240821,184100,1884383670,9190,9190,9190,9190,0
20240821,184000,1884383670,9190,9190,9190,9190,0
20240821,183900,1884383670,9190,9190,9190,9190,0
20240821,183800,1884383670,9190,9190,9190,9190,0
20240821,183700,1884383670,9190,9190,9190,9190,0
20240821,183600,1884383670,9190,9190,9190,9190,0
20240821,183500,1884383670,9190,9190,9190,9190,0
20240821,183400,1884383670,9190,9190,9190,9190,0
20240821,183300,1884383670,9190,9190,9190,9190,0
20240821,183200,1884383670,9190,9190,9190,9190,0
20240821,183100,1884383670,9190,9190,9190,9190,0
20240821,183000,1884383670,9190,9190,9190,9190,0
20240821,182900,1884383670,9190,9190,9190,9190,0
20240821,182800,1884383670,9190,9190,9190,9190,0
20240821,182700,1884383670,9190,9190,9190,9190,0
20240821,182600,1884383670,9190,9190,9190,9190,1830
20240821,182500,1884383670,9190,9190,9190,9190,0
20240821,182400,1884383670,9190,9190,9190,9190,0
20240821,182300,1884383670,9190,9190,9190,9190,0
20240821,182200,1884383670,9190,9190,9190,9190,0
20240821,182100,1884383670,9190,9190,9190,9190,0
20240821,182000,1884383670,9190,9190,9190,9190,0
20240821,181900,1884383670,9190,9190,9190,9190,0
20240821,181800,1884383670,9190,9190,9190,9190,0
20240821,181700,1884383670,9190,9190,9190,9190,0
20240821,181600,1884383670,9190,9190,9190,9190,0
20240821,181500,1884383670,9190,9190,9190,9190,0
20240821,181400,1884383670,9190,9190,9190,9190,0
20240821,181300,1884383670,9190,9190,9190,9190,0
20240821,181200,1884383670,9190,9190,9190,9190,0
20240821,181100,1884383670,9190,9190,9190,9190,0
20240821,181000,1884383670,9190,9190,9190,9190,0
20240821,180900,1884383670,9190,9190,9190,9190,0
20240821,180800,1884383670,9190,9190,9190,9190,0
20240821,180700,1884383670,9190,9190,9190,9190,0
20240821,180600,1884383670,9190,9190,9190,9190,0
20240821,180500,1884383670,9190,9190,9190,9190,0
20240821,180400,1884383670,9190,9190,9190,9190,0
20240821,180300,1884383670,9190,9190,9190,9190,0
20240821,180200,1884383670,9190,9190,9190,9190,0
20240821,180100,1884383670,9190,9190,9190,9190,0
20240821,180000,1884383670,9190,9190,9190,9190,0
20240821,175900,1884383670,9190,9190,9190,9190,0
20240821,175800,1884383670,9190,9190,9190,9190,0
20240821,175700,1884383670,9190,9190,9190,9190,0
20240821,175600,1884383670,9190,9190,9190,9190,1830
20240821,175500,1884383670,9190,9190,9190,9190,0
20240821,175400,1884383670,9190,9190,9190,9190,0
20240821,175300,1884383670,9190,9190,9190,9190,0
20240821,175200,1884383670,9190,9190,9190,9190,0
20240821,175100,1884383670,9190,9190,9190,9190,0
20240821,175000,1884383670,9190,9190,9190,9190,0
20240821,174900,1884383670,9190,9190,9190,9190,0
20240821,174800,1884383670,9190,9190,9190,9190,0
20240821,174700,1884383670,9190,9190,9190,9190,0
20240821,174600,1884383670,9190,9190,9190,9190,0
20240821,174500,1884383670,9190,9190,9190,9190,0
20240821,174400,1884383670,9190,9190,9190,9190,0
20240821,174300,1884383670,9190,9190,9190,9190,0
20240821,174200,1884383670,9190,9190,9190,9190,0
20240821,174100,1884383670,9190,9190,9190,9190,0
20240821,174000,1884383670,9190,9190,9190,9190,0
20240821,173900,1884383670,9190,9190,9190,9190,0
20240821,173800,1884383670,9190,9190,9190,9190,0
20240821,173700,1884383670,9190,9190,9190,9190,0
20240821,173600,1884383670,9190,9190,9190,9190,0
20240821,173500,1884383670,9190,9190,9190,9190,0
20240821,173400,1884383670,9190,9190,9190,9190,0
20240821,173300,1884383670,9190,9190,9190,9190,0
20240821,173200,1884383670,9190,9190,9190,9190,0
20240821,173100,1884383670,9190,9190,9190,9190,0
20240821,173000,1884383670,9190,9190,9190,9190,0
20240821,172900,1884383670,9190,9190,9190,9190,0
20240821,172800,1884383670,9190,9190,9190,9190,0
20240821,172700,1884383670,9190,9190,9190,9190,0
20240821,172600,1884383670,9190,9190,9190,9190,1830
20240821,172500,1884383670,9190,9190,9190,9190,0
20240821,172400,1884383670,9190,9190,9190,9190,0
20240821,172300,1884383670,9190,9190,9190,9190,0
20240821,172200,1884383670,9190,9190,9190,9190,0
20240821,172100,1884383670,9190,9190,9190,9190,0
20240821,172000,1884383670,9190,9190,9190,9190,0
20240821,171900,1884383670,9190,9190,9190,9190,0
20240821,171800,1884383670,9190,9190,9190,9190,0
20240821,171700,1884383670,9190,9190,9190,9190,0
20240821,171600,1884383670,9190,9190,9190,9190,0
20240821,171500,1884383670,9190,9190,9190,9190,0
20240821,171400,1884383670,9190,9190,9190,9190,0
20240821,171300,1884383670,9190,9190,9190,9190,0
20240821,171200,1884383670,9190,9190,9190,9190,0
20240821,171100,1884383670,9190,9190,9190,9190,0
20240821,171000,1884383670,9190,9190,9190,9190,0
20240821,170900,1884383670,9190,9190,9190,9190,0
20240821,170800,1884383670,9190,9190,9190,9190,0
20240821,170700,1884383670,9190,9190,9190,9190,0
20240821,170600,1884383670,9190,9190,9190,9190,0
20240821,170500,1884383670,9190,9190,9190,9190,0
20240821,170400,1884383670,9190,9190,9190,9190,0
20240821,170300,1884383670,9190,9190,9190,9190,0
20240821,170200,1884383670,9190,9190,9190,9190,0
20240821,170100,1884383670,9190,9190,9190,9190,0
20240821,170000,1884383670,9190,9190,9190,9190,0
20240821,165900,1884383670,9190,9190,9190,9190,0
20240821,165800,1884383670,9190,9190,9190,9190,0
20240821,165700,1884383670,9190,9190,9190,9190,0
20240821,165600,1884383670,9190,9190,9190,9190,1830
20240821,165500,1884383670,9190,9190,9190,9190,0
20240821,165400,1884383670,9190,9190,9190,9190,0
20240821,165300,1884383670,9190,9190,9190,9190,0
20240821,165200,1884383670,9190,9190,9190,9190,0
20240821,165100,1884383670,9190,9190,9190,9190,0
20240821,165000,1884383670,9190,9190,9190,9190,0
20240821,164900,1884383670,9190,9190,9190,9190,0
20240821,164800,1884383670,9190,9190,9190,9190,0
20240821,164700,1884383670,9190,9190,9190,9190,0
20240821,164600,1884383670,9190,9190,9190,9190,0
20240821,164500,1884383670,9190,9190,9190,9190,0
20240821,164400,1884383670,9190,9190,9190,9190,0
20240821,164300,1884383670,9190,9190,9190,9190,0
20240821,164200,1884383670,9190,9190,9190,9190,0
20240821,164100,1884383670,9190,9190,9190,9190,0
20240821,164000,1884383670,9190,9190,9190,9190,0
20240821,163900,1884383670,9190,9190,9190,9190,0
20240821,163800,1884383670,9190,9190,9190,9190,0
20240821,163700,1884383670,9190,9190,9190,9190,0
20240821,163600,1884383670,9190,9190,9190,9190,0
20240821,163500,1884383670,9190,9190,9190,9190,0
20240821,163400,1884383670,9190,9190,9190,9190,0
20240821,163300,1884383670,9190,9190,9190,9190,0
20240821,163200,1884383670,9190,9190,9190,9190,0
20240821,163100,1884383670,9190,9190,9190,9190,0
20240821,163000,1884383670,9190,9190,9190,9190,0
20240821,162900,1884383670,9190,9190,9190,9190,0
20240821,162800,1884383670,9190,9190,9190,9190,0
20240821,162700,1884383670,9190,9190,9190,9190,0
20240821,162600,1884383670,9190,9190,9190,9190,1830
20240821,162500,1884383670,9190,9190,9190,9190,0
20240821,162400,1884383670,9190,9190,9190,9190,0
20240821,162300,1884383670,9190,9190,9190,9190,0
20240821,162200,1884383670,9190,9190,9190,9190,0
20240821,162100,1884383670,9190,9190,9190,9190,0
20240821,162000,1884383670,9190,9190,9190,9190,0
20240821,161900,1884383670,9190,9190,9190,9190,0
20240821,161800,1884383670,9190,9190,9190,9190,0
20240821,161700,1884383670,9190,9190,9190,9190,0
20240821,161600,1884383670,9190,9190,9190,9190,0
20240821,161500,1884383670,9190,9190,9190,9190,0
20240821,161400,1884383670,9190,9190,9190,9190,0
20240821,161300,1884383670,9190,9190,9190,9190,0
20240821,161200,1884383670,9190,9190,9190,9190,0
20240821,161100,1884383670,9190,9190,9190,9190,0
20240821,161000,1884383670,9190,9190,9190,9190,0
20240821,160900,1884383670,9190,9190,9190,9190,0
20240821,160800,1884383670,9190,9190,9190,9190,0
20240821,160700,1884383670,9190,9190,9190,9190,0
20240821,160600,1884383670,9190,9190,9190,9190,0
20240821,160500,1884383670,9190,9190,9190,9190,0
20240821,160400,1884383670,9190,9190,9190,9190,0
20240821,160300,1884383670,9190,9190,9190,9190,0
20240821,160200,1884383670,9190,9190,9190,9190,0
20240821,160100,1884383670,9190,9190,9190,9190,0
20240821,160000,1884383670,9190,9190,9190,9190,0
20240821,155900,1884383670,9190,9190,9190,9190,0
20240821,155800,1884383670,9190,9190,9190,9190,0
20240821,155700,1884383670,9190,9190,9190,9190,0
20240821,155600,1884383670,9190,9190,9190,9190,1830
20240821,155500,1884383670,9190,9190,9190,9190,0
20240821,155400,1884383670,9190,9190,9190,9190,0
20240821,155300,1884383670,9190,9190,9190,9190,0
20240821,155200,1884383670,9190,9190,9190,9190,0
20240821,155100,1884383670,9190,9190,9190,9190,0
20240821,155000,1884383670,9190,9190,9190,9190,0
20240821,154900,1884383670,9190,9190,9190,9190,0
20240821,154800,1884383670,9190,9190,9190,9190,0
20240821,154700,1884383670,9190,9190,9190,9190,0
20240821,154600,1884383670,9190,9190,9190,9190,0
20240821,154500,1884383670,9190,9190,9190,9190,0
20240821,154400,1884383670,9190,9190,9190,9190,0
20240821,154300,1884383670,9190,9190,9190,9190,0
20240821,154200,1884383670,9190,9190,9190,9190,0
20240821,154100,1884383670,9190,9190,9190,9190,0
20240821,154000,1884383670,9190,9190,9190,9190,0
20240821,153900,1884383670,9190,9190,9190,9190,0
20240821,153800,1884383670,9190,9190,9190,9190,0
20240821,153700,1884383670,9190,9190,9190,9190,0
20240821,153600,1884383670,9190,9190,9190,9190,0
20240821,153500,1884383670,9190,9190,9190,9190,0
20240821,153400,1884383670,9190,9190,9190,9190,0
20240821,153300,1884383670,9190,9190,9190,9190,0
20240821,153200,1884383670,9190,9190,9190,9190,0
20240821,153100,1884383670,9190,9190,9190,9190,0
20240821,153000,1884383670,9190,9190,9190,9190,1830
20240821,152900,1867565970,9190,9190,9190,9190,0
20240821,152800,1867565970,9190,9190,9190,9190,0
20240821,152700,1867565970,9190,9190,9190,9190,0
20240821,152600,1867565970,9190,9190,9190,9190,0
20240821,152500,1867565970,9190,9190,9190,9190,0
20240821,152400,1867565970,9190,9190,9190,9190,0
20240821,152300,1867565970,9190,9190,9190,9190,0
20240821,152200,1867565970,9190,9190,9190,9190,0
20240821,152100,1867565970,9190,9190,9190,9190,0
20240821,152000,1867565970,9190,9190,9190,9190,0
20240821,151900,1867565970,9190,9190,9190,9190,126
20240821,151800,1866408030,9190,9180,9190,9180,123
20240821,151700,1865277890,9180,9180,9180,9180,54
20240821,151600,1864782170,9180,9180,9190,9180,518
20240821,151500,1860023240,9190,9180,9190,9180,888
20240821,151400,1851868830,9190,9180,9190,9180,26
20240821,151300,1851629940,9180,9180,9180,9180,37
20240821,151200,1851290280,9180,9180,9180,9180,0
20240821,151100,1851290280,9180,9180,9180,9180,511
20240821,151000,1846599300,9180,9180,9180,9180,10
20240821,150900,1846507500,9180,9180,9180,9180,255
20240821,150800,1844166600,9180,9180,9180,9180,3
20240821,150700,1844139060,9180,9180,9180,9180,0
20240821,150600,1844139060,9180,9180,9180,9170,85
20240821,150500,1843359430,9170,9170,9170,9170,1
20240821,150400,1843350260,9180,9180,9180,9180,228
20240821,150300,1841257220,9180,9180,9180,9180,30
20240821,150200,1840981820,9190,9190,9190,9190,32
20240821,150100,1840687740,9190,9190,9190,9190,0
20240821,150000,1840687740,9190,9190,9190,9190,68
20240821,145900,1840062820,9190,9190,9190,9190,45
20240821,145800,1839649270,9190,9190,9190,9190,2
20240821,145700,1839630890,9190,9190,9190,9190,44
20240821,145600,1839226530,9190,9190,9200,9190,571
20240821,145500,1833978750,9180,9170,9180,9170,929
20240821,145400,1825452160,9170,9170,9170,9170,5
20240821,145300,1825406310,9170,9170,9170,9170,45
20240821,145200,1824993660,9160,9160,9160,9160,44
20240821,145100,1824590620,9150,9160,9160,9150,1002
20240821,145000,1815420720,9170,9170,9170,9170,0
20240821,144900,1815420720,9170,9170,9170,9170,45
20240821,144800,1815008070,9150,9160,9160,9150,100
20240821,144700,1814093060,9170,9170,9170,9170,195
20240821,144600,1812304910,9170,9160,9170,9150,183
20240821,144500,1810629730,9160,9160,9160,9160,2
20240821,144400,1810611410,9170,9170,9170,9170,21
20240821,144300,1810418840,9170,9160,9170,9160,46
20240821,144200,1809997040,9160,9160,9160,9160,1238
20240821,144100,1798656960,9160,9170,9170,9160,1008
20240821,144000,1789423220,9170,9170,9170,9170,0
20240821,143900,1789423220,9170,9170,9170,9170,46
20240821,143800,1789001400,9170,9170,9170,9170,11
20240821,143700,1788900530,9170,9170,9170,9170,503
20240821,143600,1784288020,9170,9180,9180,9170,103
20240821,143500,1783343500,9180,9180,9180,9180,46
20240821,143400,1782921220,9170,9170,9170,9170,15
20240821,143300,1782783670,9180,9180,9180,9170,665
20240821,143200,1776684970,9180,9180,9180,9180,32
20240821,143100,1776391210,9170,9170,9180,9170,226
20240821,143000,1774318340,9180,9180,9180,9180,1
20240821,142900,1774309160,9180,9180,9180,9180,333
20240821,142800,1771252220,9180,9180,9180,9180,29
20240821,142700,1770986000,9170,9170,9170,9170,501
20240821,142600,1766391830,9170,9200,9200,9170,11761
20240821,142500,1658417900,9200,9190,9200,9190,69
20240821,142400,1657783350,9200,9200,9200,9200,0
20240821,142300,1657783350,9200,9200,9200,9200,46
20240821,142200,1657360150,9190,9190,9190,9190,0
20240821,142100,1657360150,9190,9190,9190,9190,45
20240821,142000,1656946600,9180,9200,9200,9180,2632
20240821,141900,1632757770,9200,9200,9200,9200,45
20240821,141800,1632343770,9200,9200,9200,9190,799
20240821,141700,1624994970,9200,9200,9200,9200,60
20240821,141600,1624442970,9190,9190,9190,9190,2190
20240821,141500,1604316870,9200,9200,9200,9200,45
20240821,141400,1603902870,9200,9200,9200,9200,102
20240821,141300,1602964470,9200,9190,9200,9190,2045
20240821,141200,1584170470,9200,9200,9200,9200,70
20240821,141100,1583526470,9200,9200,9210,9200,2100
20240821,141000,1564206000,9200,9200,9200,9200,0
20240821,140900,1564206000,9200,9210,9210,9200,280
20240821,140800,1561629550,9200,9200,9200,9200,401
20240821,140700,1557940350,9210,9210,9210,9200,62
20240821,140600,1557369460,9200,9210,9210,9200,1811
20240821,140500,1540706780,9220,9210,9220,9210,209
20240821,140400,1538781370,9220,9220,9220,9220,0
20240821,140300,1538781370,9220,9220,9220,9210,115
20240821,140200,1537721170,9220,9220,9220,9220,109
20240821,140100,1536716190,9220,9220,9220,9220,45
20240821,140000,1536301290,9220,9220,9220,9220,3
20240821,135900,1536273630,9220,9220,9220,9220,45
20240821,135800,1535858730,9220,9220,9220,9220,37
20240821,135700,1535517590,9220,9220,9220,9220,144
20240821,135600,1534189910,9220,9220,9220,9220,170
20240821,135500,1532622510,9220,9220,9220,9220,45
20240821,135400,1532207610,9210,9210,9210,9210,2
20240821,135300,1532189190,9220,9210,9220,9210,116
20240821,135200,1531120380,9220,9220,9220,9220,270
20240821,135100,1528630980,9230,9220,9230,9210,408
20240821,135000,1524870020,9220,9220,9220,9220,11
20240821,134900,1524768600,9220,9220,9230,9220,311
20240821,134800,1521900740,9220,9210,9220,9210,20
20240821,134700,1521716440,9220,9220,9220,9220,45
20240821,134600,1521301540,9210,9210,9210,9210,672
20240821,134500,1515112420,9210,9210,9210,9210,55
20240821,134400,1514605870,9210,9210,9210,9210,0
20240821,134300,1514605870,9210,9210,9210,9210,63
20240821,134200,1514025640,9200,9200,9200,9200,300
20240821,134100,1511265640,9210,9200,9210,9200,426
20240821,134000,1507345990,9210,9210,9210,9210,10
20240821,133900,1507253890,9210,9210,9210,9210,45
20240821,133800,1506839440,9210,9210,9210,9210,1
20240821,133700,1506830230,9210,9210,9210,9210,45
20240821,133600,1506415780,9200,9200,9200,9200,1370
20240821,133500,1493811780,9210,9230,9230,9210,210
20240821,133400,1491876630,9220,9230,9230,9220,170
20240821,133300,1490307540,9230,9220,9230,9220,109
20240821,133200,1489301780,9220,9220,9220,9220,1
20240821,133100,1489292560,9220,9220,9220,9220,74
20240821,133000,1488610280,9220,9220,9220,9210,456
20240821,132900,1484409770,9230,9230,9230,9230,30
20240821,132800,1484132870,9230,9230,9230,9230,26
20240821,132700,1483892890,9240,9240,9240,9230,214
20240821,132600,1481916530,9240,9230,9240,9230,552
20240821,132500,1476818570,9240,9230,9240,9230,106
20240821,132400,1475840180,9240,9220,9240,9220,2360
20240821,132300,1454072310,9220,9220,9220,9220,346
20240821,132200,1450882190,9220,9220,9220,9220,151
20240821,132100,1449489970,9220,9210,9220,9210,184
20240821,132000,1447794670,9210,9210,9210,9210,200
20240821,131900,1445952670,9210,9210,9210,9210,46
20240821,131800,1445529010,9200,9200,9200,9200,300
20240821,131700,1442769010,9200,9200,9200,9200,45
20240821,131600,1442355010,9200,9200,9200,9200,30
20240821,131500,1442079010,9200,9200,9200,9200,45
20240821,131400,1441665010,9200,9200,9200,9200,22
20240821,131300,1441462610,9200,9200,9200,9200,44
20240821,131200,1441057810,9190,9200,9200,9190,494
20240821,131100,1436516860,9210,9210,9210,9200,50
20240821,131000,1436056370,9200,9200,9200,9200,9
20240821,130900,1435973570,9210,9200,9210,9200,59
20240821,130800,1435430320,9200,9200,9200,9200,3
20240821,130700,1435402720,9210,9210,9210,9210,45
20240821,130600,1434988270,9210,9200,9210,9200,682
20240821,130500,1428711870,9200,9200,9200,9200,45
20240821,130400,1428297870,9190,9190,9190,9190,0
20240821,130300,1428297870,9190,9200,9200,9190,63
20240821,130200,1427718370,9200,9200,9200,9200,30
20240821,130100,1427442370,9200,9200,9200,9200,87
20240821,130000,1426641970,9190,9190,9190,9190,250
20240821,125900,1424344470,9200,9200,9200,9200,593
20240821,125800,1418888870,9200,9200,9200,9200,0
20240821,125700,1418888870,9200,9200,9200,9200,79
20240821,125600,1418162070,9200,9200,9200,9200,3
20240821,125500,1418134470,9200,9190,9200,9190,118
20240821,125400,1417049610,9190,9180,9190,9180,431
20240821,125300,1413089820,9190,9190,9190,9180,67
20240821,125200,1412474240,9190,9190,9190,9190,5
20240821,125100,1412428290,9190,9190,9190,9190,163
20240821,125000,1410930320,9190,9190,9190,9190,14
20240821,124900,1410801660,9200,9200,9200,9190,47
20240821,124800,1410369270,9200,9200,9200,9200,0
20240821,124700,1410369270,9200,9190,9200,9190,165
20240821,124600,1408851770,9190,9200,9200,9190,68
20240821,124500,1408226620,9200,9200,9200,9200,144
20240821,124400,1406901820,9180,9180,9180,9180,0
20240821,124300,1406901820,9180,9190,9190,9180,43
20240821,124200,1406506910,9200,9200,9200,9200,160
20240821,124100,1405034910,9200,9190,9200,9190,111
20240821,124000,1404013720,9200,9200,9200,9200,0
20240821,123900,1404013720,9200,9200,9200,9200,45
20240821,123800,1403599720,9190,9200,9200,9190,1161
20240821,123700,1392920130,9190,9200,9200,9190,244
20240821,123600,1390677330,9200,9190,9200,9190,105
20240821,123500,1389711380,9200,9200,9200,9200,46
20240821,123400,1389288180,9200,9200,9210,9200,632
20240821,123300,1383472690,9190,9190,9190,9190,100
20240821,123200,1382553690,9200,9190,9200,9190,215
20240821,123100,1380576200,9190,9200,9200,9190,95
20240821,123000,1379702700,9200,9200,9200,9200,30
20240821,122900,1379426700,9200,9200,9200,9200,50
20240821,122800,1378966700,9190,9180,9190,9180,60
20240821,122700,1378415400,9180,9190,9190,9180,624
20240821,122600,1372686640,9180,9190,9190,9180,1456
20240821,122500,1359316070,9200,9200,9200,9190,175
20240821,122400,1357706370,9200,9200,9200,9200,100
20240821,122300,1356786370,9200,9180,9200,9180,273
20240821,122200,1354275450,9200,9200,9200,9200,2280
20240821,122100,1333299450,9210,9210,9210,9200,506
20240821,122000,1328639350,9200,9200,9200,9200,1494
20240821,121900,1314894550,9190,9180,9190,9170,941
20240821,121800,1306252320,9180,9180,9180,9180,32
20240821,121700,1305958560,9180,9190,9190,9180,148
20240821,121600,1304599470,9180,9180,9180,9180,14
20240821,121500,1304470950,9180,9190,9190,9180,140
20240821,121400,1303185300,9190,9180,9190,9180,31
20240821,121300,1302900710,9180,9190,9190,9180,72
20240821,121200,1302239200,9190,9190,9190,9190,24
20240821,121100,1302018640,9190,9190,9190,9190,87
20240821,121000,1301219110,9190,9190,9190,9190,1003
20240821,120900,1292001540,9200,9180,9200,9180,805
20240821,120800,1284602660,9180,9160,9180,9160,620
20240821,120700,1278915930,9160,9160,9160,9160,101
20240821,120600,1277990770,9160,9150,9160,9150,1076
20240821,120500,1268142570,9140,9140,9140,9140,532
20240821,120400,1263280090,9140,9140,9140,9140,1500
20240821,120300,1249570090,9140,9140,9140,9140,12
20240821,120200,1249460410,9140,9140,9140,9140,45
20240821,120100,1249049110,9140,9140,9140,9140,0
20240821,120000,1249049110,9140,9130,9140,9130,770
20240821,115900,1242018570,9130,9130,9130,9130,141
20240821,115800,1240731240,9130,9130,9130,9120,1063
20240821,115700,1231035780,9140,9140,9140,9140,1
20240821,115600,1231026640,9150,9150,9150,9150,51
20240821,115500,1230559990,9150,9140,9150,9130,44
20240821,115400,1230158050,9150,9150,9150,9150,45
20240821,115300,1229746300,9150,9150,9150,9150,0
20240821,115200,1229746300,9150,9150,9150,9150,45
20240821,115100,1229334550,9140,9150,9150,9140,69
20240821,115000,1228703450,9160,9150,9160,9150,400
20240821,114900,1225040610,9150,9150,9150,9150,497
20240821,114800,1220493060,9150,9150,9150,9150,100
20240821,114700,1219578060,9130,9140,9150,9130,1065
20240821,114600,1209835020,9140,9140,9140,9140,57
20240821,114500,1209314040,9140,9140,9140,9140,0
20240821,114400,1209314040,9140,9130,9140,9130,400
20240821,114300,1205661590,9130,9130,9130,9130,9
20240821,114200,1205579420,9140,9140,9140,9140,44
20240821,114100,1205177260,9130,9130,9130,9130,0
20240821,114000,1205177260,9130,9140,9140,9130,131
20240821,113900,1203980070,9140,9140,9140,9140,132
20240821,113800,1202773590,9140,9150,9150,9140,450
20240821,113700,1198656540,9150,9130,9150,9130,1664
20240821,113600,1183438150,9140,9140,9140,9140,58
20240821,113500,1182908030,9140,9140,9140,9140,1
20240821,113400,1182898890,9140,9140,9140,9140,45
20240821,113300,1182487590,9140,9130,9140,9130,94
20240821,113200,1181628570,9140,9140,9140,9140,46
20240821,113100,1181208130,9140,9140,9140,9140,42
20240821,113000,1180824250,9140,9140,9140,9140,56
20240821,112900,1180312410,9140,9140,9140,9140,12
20240821,112800,1180202730,9140,9140,9140,9140,45
20240821,112700,1179791430,9130,9130,9130,9130,120
20240821,112600,1178695830,9140,9140,9140,9140,45
20240821,112500,1178284530,9140,9140,9140,9140,5
20240821,112400,1178238830,9140,9140,9140,9140,59
20240821,112300,1177699570,9130,9130,9130,9130,1
20240821,112200,1177690440,9140,9140,9140,9140,45
20240821,112100,1177279140,9130,9130,9140,9130,189
20240821,112000,1175553560,9140,9140,9140,9140,45
20240821,111900,1175142260,9140,9140,9140,9140,4
20240821,111800,1175105700,9140,9140,9140,9140,94
20240821,111700,1174246540,9140,9140,9140,9140,0
20240821,111600,1174246540,9140,9130,9140,9130,105
20240821,111500,1173287440,9130,9130,9130,9130,6
20240821,111400,1173232660,9140,9130,9140,9130,52
20240821,111300,1172757450,9140,9140,9140,9140,0
20240821,111200,1172757450,9140,9130,9140,9130,235
20240821,111100,1170611450,9130,9130,9130,9130,663
20240821,111000,1164558260,9130,9140,9140,9130,1180
20240821,110900,1153781160,9150,9150,9150,9150,205
20240821,110800,1151905410,9160,9160,9160,9160,49
20240821,110700,1151456570,9150,9150,9150,9150,156
20240821,110600,1150029170,9150,9160,9160,9150,412
20240821,110500,1146257520,9160,9170,9170,9160,91
20240821,110400,1145423510,9180,9170,9180,9170,1793
20240821,110300,1128981690,9170,9170,9170,9170,517
20240821,110200,1124240800,9170,9180,9180,9150,101
20240821,110100,1123314450,9180,9180,9180,9180,10
20240821,110000,1123222650,9180,9180,9180,9160,1398
20240821,105900,1110403140,9170,9190,9190,9170,1809
20240821,105800,1093781390,9190,9200,9200,9190,172
20240821,105700,1092199460,9200,9190,9200,9190,4
20240821,105600,1092162670,9200,9190,9200,9190,191
20240821,105500,1090406940,9190,9190,9190,9190,102
20240821,105400,1089469560,9180,9190,9200,9180,1568
20240821,105300,1075052220,9190,9180,9190,9170,2306
20240821,105200,1053880590,9180,9170,9180,9170,1492
20240821,105100,1040184760,9160,9160,9160,9160,0
20240821,105000,1040184760,9160,9150,9160,9150,107
20240821,104900,1039205600,9140,9150,9150,9140,363
20240821,104800,1035887770,9150,9150,9150,9150,45
20240821,104700,1035476020,9140,9150,9150,9140,417
20240821,104600,1031661050,9150,9150,9150,9150,45
20240821,104500,1031249300,9140,9140,9140,9130,47
20240821,104400,1030819830,9140,9130,9140,9130,297
20240821,104300,1028107760,9130,9120,9130,9120,565
20240821,104200,1022954910,9120,9120,9130,9120,838
20240821,104100,1015311900,9120,9130,9130,9120,389
20240821,104000,1011761330,9130,9140,9140,9120,3311
20240821,103900,981533240,9140,9140,9140,9140,0
20240821,103800,981533240,9140,9140,9150,9140,327
20240821,103700,978544020,9150,9150,9150,9150,67
20240821,103600,977930970,9170,9170,9170,9170,57
20240821,103500,977408280,9170,9170,9170,9150,1906
20240821,103400,959943600,9180,9190,9190,9180,443
20240821,103300,955876770,9190,9190,9190,9190,10
20240821,103200,955784870,9190,9190,9200,9180,167
20240821,103100,954249600,9190,9200,9200,9190,798
20240821,103000,946915480,9200,9190,9200,9190,274
20240821,102900,944395980,9190,9190,9190,9190,111
20240821,102800,943375890,9180,9180,9190,9180,85
20240821,102700,942594860,9190,9190,9190,9180,35
20240821,102600,942273310,9190,9180,9190,9180,957
20240821,102500,933480490,9180,9180,9180,9180,418
20240821,102400,929643250,9180,9180,9180,9180,63
20240821,102300,929064910,9180,9170,9180,9170,510
20240821,102200,924386410,9180,9180,9190,9180,920
20240821,102100,915940360,9180,9180,9180,9180,128
20240821,102000,914765320,9180,9180,9190,9180,609
20240821,101900,909173160,9180,9180,9180,9180,331
20240821,101800,906134580,9180,9190,9190,9170,605
20240821,101700,900580860,9180,9190,9190,9180,858
20240821,101600,892704370,9190,9180,9190,9180,162
20240821,101500,891216690,9190,9190,9190,9190,16
20240821,101400,891069650,9190,9190,9190,9190,56
20240821,101300,890555010,9190,9180,9190,9180,13
20240821,101200,890435640,9180,9180,9190,9180,106
20240821,101100,889462010,9180,9180,9180,9180,2
20240821,101000,889443650,9190,9190,9190,9190,63
20240821,100900,888864680,9190,9180,9190,9180,1275
20240821,100800,877159740,9170,9180,9180,9170,55
20240821,100700,876654900,9170,9180,9180,9170,421
20240821,100600,872792220,9180,9180,9180,9180,445
20240821,100500,868707120,9180,9170,9180,9170,43
20240821,100400,868312790,9170,9180,9180,9170,23
20240821,100300,868101750,9180,9190,9190,9170,520
20240821,100200,863330960,9180,9180,9200,9180,326
20240821,100100,860337700,9200,9200,9200,9180,360
20240821,100000,857028880,9200,9190,9210,9190,1095
20240821,095900,846953740,9190,9200,9200,9190,70
20240821,095800,846309890,9200,9180,9200,9180,967
20240821,095700,837415880,9170,9170,9190,9170,1051
20240821,095600,827760110,9170,9160,9170,9160,208
20240821,095500,825852890,9160,9170,9170,9160,54
20240821,095400,825358190,9160,9160,9160,9160,11
20240821,095300,825257430,9150,9160,9160,9150,52
20240821,095200,824781410,9150,9130,9150,9130,576
20240821,095100,819512010,9130,9130,9150,9130,701
20240821,095000,813106190,9130,9110,9130,9110,967
20240821,094900,804294640,9110,9120,9130,9110,948
20240821,094800,795651230,9120,9120,9130,9120,837
20240821,094700,788017320,9130,9130,9130,9130,71
20240821,094600,787369090,9120,9120,9120,9110,620
20240821,094500,781715700,9120,9130,9130,9120,460
20240821,094400,777520150,9130,9170,9170,9130,5120
20240821,094300,730703160,9170,9170,9170,9170,155
20240821,094200,729281810,9170,9170,9170,9170,197
20240821,094100,727475320,9170,9180,9180,9160,563
20240821,094000,722307730,9180,9170,9180,9170,275
20240821,093900,719785060,9170,9170,9170,9160,196
20240821,093800,717989370,9170,9170,9170,9160,17
20240821,093700,717833590,9170,9140,9170,9140,256
20240821,093600,715488950,9150,9160,9160,9150,310
20240821,093500,712651530,9150,9160,9160,9150,157
20240821,093400,711214580,9150,9150,9160,9140,1198
20240821,093300,700244740,9150,9150,9150,9140,545
20240821,093200,695259760,9160,9170,9170,9150,597
20240821,093100,689796240,9160,9170,9190,9160,5447
20240821,093000,639848770,9170,9160,9170,9160,738
20240821,092900,633082220,9170,9170,9180,9160,1199
20240821,092800,622083340,9170,9160,9170,9140,1735
20240821,092700,606204270,9160,9200,9200,9160,1729
20240821,092600,590356070,9180,9190,9210,9180,1910
20240821,092500,572785200,9190,9180,9190,9180,556
20240821,092400,567678130,9160,9190,9200,9150,5946
20240821,092300,513129340,9190,9220,9280,9190,4159
20240821,092200,474746510,9200,9220,9230,9200,2953
20240821,092100,447526460,9220,9210,9220,9200,3254
20240821,092000,417545460,9210,9210,9220,9200,996
20240821,091900,408368260,9210,9160,9230,9160,2997
20240821,091800,380851030,9160,9150,9170,9150,1752
20240821,091700,364795730,9150,9100,9160,9100,7811
20240821,091600,293472040,9100,9090,9110,9090,731
20240821,091500,286821170,9090,9060,9100,9050,1859
20240821,091400,269958500,9060,9060,9060,9060,255
20240821,091300,267648200,9060,9070,9070,9060,526
20240821,091200,262882370,9070,9050,9080,9050,364
20240821,091100,259580760,9080,9050,9080,9050,310
20240821,091000,256772850,9080,9090,9090,9060,1673
20240821,090900,241592490,9090,9000,9100,9000,15885
20240821,090800,98177720,8990,9000,9000,8990,405
20240821,090700,94533770,8990,8980,9000,8940,2575
20240821,090600,71385130,8940,8940,8980,8940,53
20240821,090500,70909310,8930,8870,8930,8870,404
20240821,090400,67309220,8870,8920,8920,8870,200
20240821,090300,65530220,8920,8860,8920,8860,2468
20240821,090200,43578490,8860,8870,8870,8800,1452
20240821,090100,30732840,8900,8900,8900,8900,590
20240821,090000,25481840,8910,8920,8920,8860,2859