KissMeData/033320/min/candle-20240912.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240912,191400,2057668615,3565,3565,3565,3565,31720
20240912,191300,2057668615,3565,3565,3565,3565,0
20240912,191200,2057668615,3565,3565,3565,3565,0
20240912,191100,2057668615,3565,3565,3565,3565,0
20240912,191000,2057668615,3565,3565,3565,3565,0
20240912,190900,2057668615,3565,3565,3565,3565,0
20240912,190800,2057668615,3565,3565,3565,3565,0
20240912,190700,2057668615,3565,3565,3565,3565,0
20240912,190600,2057668615,3565,3565,3565,3565,0
20240912,190500,2057668615,3565,3565,3565,3565,0
20240912,190400,2057668615,3565,3565,3565,3565,0
20240912,190300,2057668615,3565,3565,3565,3565,0
20240912,190200,2057668615,3565,3565,3565,3565,0
20240912,190100,2057668615,3565,3565,3565,3565,0
20240912,190000,2057668615,3565,3565,3565,3565,0
20240912,185900,2057668615,3565,3565,3565,3565,0
20240912,185800,2057668615,3565,3565,3565,3565,0
20240912,185700,2057668615,3565,3565,3565,3565,0
20240912,185600,2057668615,3565,3565,3565,3565,0
20240912,185500,2057668615,3565,3565,3565,3565,0
20240912,185400,2057668615,3565,3565,3565,3565,0
20240912,185300,2057668615,3565,3565,3565,3565,0
20240912,185200,2057668615,3565,3565,3565,3565,0
20240912,185100,2057668615,3565,3565,3565,3565,0
20240912,185000,2057668615,3565,3565,3565,3565,0
20240912,184900,2057668615,3565,3565,3565,3565,0
20240912,184800,2057668615,3565,3565,3565,3565,0
20240912,184700,2057668615,3565,3565,3565,3565,0
20240912,184600,2057668615,3565,3565,3565,3565,0
20240912,184500,2057668615,3565,3565,3565,3565,0
20240912,184400,2057668615,3565,3565,3565,3565,31720
20240912,184300,2057668615,3565,3565,3565,3565,0
20240912,184200,2057668615,3565,3565,3565,3565,0
20240912,184100,2057668615,3565,3565,3565,3565,0
20240912,184000,2057668615,3565,3565,3565,3565,0
20240912,183900,2057668615,3565,3565,3565,3565,0
20240912,183800,2057668615,3565,3565,3565,3565,0
20240912,183700,2057668615,3565,3565,3565,3565,0
20240912,183600,2057668615,3565,3565,3565,3565,0
20240912,183500,2057668615,3565,3565,3565,3565,0
20240912,183400,2057668615,3565,3565,3565,3565,0
20240912,183300,2057668615,3565,3565,3565,3565,0
20240912,183200,2057668615,3565,3565,3565,3565,0
20240912,183100,2057668615,3565,3565,3565,3565,0
20240912,183000,2057668615,3565,3565,3565,3565,0
20240912,182900,2057668615,3565,3565,3565,3565,0
20240912,182800,2057668615,3565,3565,3565,3565,0
20240912,182700,2057668615,3565,3565,3565,3565,0
20240912,182600,2057668615,3565,3565,3565,3565,0
20240912,182500,2057668615,3565,3565,3565,3565,0
20240912,182400,2057668615,3565,3565,3565,3565,0
20240912,182300,2057668615,3565,3565,3565,3565,0
20240912,182200,2057668615,3565,3565,3565,3565,0
20240912,182100,2057668615,3565,3565,3565,3565,0
20240912,182000,2057668615,3565,3565,3565,3565,0
20240912,181900,2057668615,3565,3565,3565,3565,0
20240912,181800,2057668615,3565,3565,3565,3565,0
20240912,181700,2057668615,3565,3565,3565,3565,0
20240912,181600,2057668615,3565,3565,3565,3565,0
20240912,181500,2057668615,3565,3565,3565,3565,0
20240912,181400,2057668615,3565,3565,3565,3565,31720
20240912,181300,2057668615,3565,3565,3565,3565,0
20240912,181200,2057668615,3565,3565,3565,3565,0
20240912,181100,2057668615,3565,3565,3565,3565,0
20240912,181000,2057668615,3565,3565,3565,3565,0
20240912,180900,2057668615,3565,3565,3565,3565,0
20240912,180800,2057668615,3565,3565,3565,3565,0
20240912,180700,2057668615,3565,3565,3565,3565,0
20240912,180600,2057668615,3565,3565,3565,3565,0
20240912,180500,2057668615,3565,3565,3565,3565,0
20240912,180400,2057668615,3565,3565,3565,3565,0
20240912,180300,2057668615,3565,3565,3565,3565,0
20240912,180200,2057668615,3565,3565,3565,3565,0
20240912,180100,2057668615,3565,3565,3565,3565,0
20240912,180000,2057668615,3565,3565,3565,3565,0
20240912,175900,2057668615,3565,3565,3565,3565,0
20240912,175800,2057668615,3565,3565,3565,3565,0
20240912,175700,2057668615,3565,3565,3565,3565,0
20240912,175600,2057668615,3565,3565,3565,3565,0
20240912,175500,2057668615,3565,3565,3565,3565,0
20240912,175400,2057668615,3565,3565,3565,3565,0
20240912,175300,2057668615,3565,3565,3565,3565,0
20240912,175200,2057668615,3565,3565,3565,3565,0
20240912,175100,2057668615,3565,3565,3565,3565,0
20240912,175000,2057668615,3565,3565,3565,3565,0
20240912,174900,2057668615,3565,3565,3565,3565,0
20240912,174800,2057668615,3565,3565,3565,3565,0
20240912,174700,2057668615,3565,3565,3565,3565,0
20240912,174600,2057668615,3565,3565,3565,3565,0
20240912,174500,2057668615,3565,3565,3565,3565,0
20240912,174400,2057668615,3565,3565,3565,3565,31720
20240912,174300,2057668615,3565,3565,3565,3565,0
20240912,174200,2057668615,3565,3565,3565,3565,0
20240912,174100,2057668615,3565,3565,3565,3565,0
20240912,174000,2057668615,3565,3565,3565,3565,0
20240912,173900,2057668615,3565,3565,3565,3565,0
20240912,173800,2057668615,3565,3565,3565,3565,0
20240912,173700,2057668615,3565,3565,3565,3565,0
20240912,173600,2057668615,3565,3565,3565,3565,0
20240912,173500,2057668615,3565,3565,3565,3565,0
20240912,173400,2057668615,3565,3565,3565,3565,0
20240912,173300,2057668615,3565,3565,3565,3565,0
20240912,173200,2057668615,3565,3565,3565,3565,0
20240912,173100,2057668615,3565,3565,3565,3565,0
20240912,173000,2057668615,3565,3565,3565,3565,0
20240912,172900,2057668615,3565,3565,3565,3565,0
20240912,172800,2057668615,3565,3565,3565,3565,0
20240912,172700,2057668615,3565,3565,3565,3565,0
20240912,172600,2057668615,3565,3565,3565,3565,0
20240912,172500,2057668615,3565,3565,3565,3565,0
20240912,172400,2057668615,3565,3565,3565,3565,0
20240912,172300,2057668615,3565,3565,3565,3565,0
20240912,172200,2057668615,3565,3565,3565,3565,0
20240912,172100,2057668615,3565,3565,3565,3565,0
20240912,172000,2057668615,3565,3565,3565,3565,0
20240912,171900,2057668615,3565,3565,3565,3565,0
20240912,171800,2057668615,3565,3565,3565,3565,0
20240912,171700,2057668615,3565,3565,3565,3565,0
20240912,171600,2057668615,3565,3565,3565,3565,0
20240912,171500,2057668615,3565,3565,3565,3565,0
20240912,171400,2057668615,3565,3565,3565,3565,31720
20240912,171300,2057668615,3565,3565,3565,3565,0
20240912,171200,2057668615,3565,3565,3565,3565,0
20240912,171100,2057668615,3565,3565,3565,3565,0
20240912,171000,2057668615,3565,3565,3565,3565,0
20240912,170900,2057668615,3565,3565,3565,3565,0
20240912,170800,2057668615,3565,3565,3565,3565,0
20240912,170700,2057668615,3565,3565,3565,3565,0
20240912,170600,2057668615,3565,3565,3565,3565,0
20240912,170500,2057668615,3565,3565,3565,3565,0
20240912,170400,2057668615,3565,3565,3565,3565,0
20240912,170300,2057668615,3565,3565,3565,3565,0
20240912,170200,2057668615,3565,3565,3565,3565,0
20240912,170100,2057668615,3565,3565,3565,3565,0
20240912,170000,2057668615,3565,3565,3565,3565,0
20240912,165900,2057668615,3565,3565,3565,3565,0
20240912,165800,2057668615,3565,3565,3565,3565,0
20240912,165700,2057668615,3565,3565,3565,3565,0
20240912,165600,2057668615,3565,3565,3565,3565,0
20240912,165500,2057668615,3565,3565,3565,3565,0
20240912,165400,2057668615,3565,3565,3565,3565,0
20240912,165300,2057668615,3565,3565,3565,3565,0
20240912,165200,2057668615,3565,3565,3565,3565,0
20240912,165100,2057668615,3565,3565,3565,3565,0
20240912,165000,2057668615,3565,3565,3565,3565,0
20240912,164900,2057668615,3565,3565,3565,3565,0
20240912,164800,2057668615,3565,3565,3565,3565,0
20240912,164700,2057668615,3565,3565,3565,3565,0
20240912,164600,2057668615,3565,3565,3565,3565,0
20240912,164500,2057668615,3565,3565,3565,3565,0
20240912,164400,2057668615,3565,3565,3565,3565,31720
20240912,164300,2057668615,3565,3565,3565,3565,0
20240912,164200,2057668615,3565,3565,3565,3565,0
20240912,164100,2057668615,3565,3565,3565,3565,0
20240912,164000,2057668615,3565,3565,3565,3565,0
20240912,163900,2057668615,3565,3565,3565,3565,0
20240912,163800,2057668615,3565,3565,3565,3565,0
20240912,163700,2057668615,3565,3565,3565,3565,0
20240912,163600,2057668615,3565,3565,3565,3565,0
20240912,163500,2057668615,3565,3565,3565,3565,0
20240912,163400,2057668615,3565,3565,3565,3565,0
20240912,163300,2057668615,3565,3565,3565,3565,0
20240912,163200,2057668615,3565,3565,3565,3565,0
20240912,163100,2057668615,3565,3565,3565,3565,0
20240912,163000,2057668615,3565,3565,3565,3565,0
20240912,162900,2057668615,3565,3565,3565,3565,0
20240912,162800,2057668615,3565,3565,3565,3565,0
20240912,162700,2057668615,3565,3565,3565,3565,0
20240912,162600,2057668615,3565,3565,3565,3565,0
20240912,162500,2057668615,3565,3565,3565,3565,0
20240912,162400,2057668615,3565,3565,3565,3565,0
20240912,162300,2057668615,3565,3565,3565,3565,0
20240912,162200,2057668615,3565,3565,3565,3565,0
20240912,162100,2057668615,3565,3565,3565,3565,0
20240912,162000,2057668615,3565,3565,3565,3565,0
20240912,161900,2057668615,3565,3565,3565,3565,0
20240912,161800,2057668615,3565,3565,3565,3565,0
20240912,161700,2057668615,3565,3565,3565,3565,0
20240912,161600,2057668615,3565,3565,3565,3565,0
20240912,161500,2057668615,3565,3565,3565,3565,0
20240912,161400,2057668615,3565,3565,3565,3565,31720
20240912,161300,2057668615,3565,3565,3565,3565,0
20240912,161200,2057668615,3565,3565,3565,3565,0
20240912,161100,2057668615,3565,3565,3565,3565,0
20240912,161000,2057668615,3565,3565,3565,3565,0
20240912,160900,2057668615,3565,3565,3565,3565,0
20240912,160800,2057668615,3565,3565,3565,3565,0
20240912,160700,2057668615,3565,3565,3565,3565,0
20240912,160600,2057668615,3565,3565,3565,3565,0
20240912,160500,2057668615,3565,3565,3565,3565,0
20240912,160400,2057668615,3565,3565,3565,3565,0
20240912,160300,2057668615,3565,3565,3565,3565,0
20240912,160200,2057668615,3565,3565,3565,3565,0
20240912,160100,2057668615,3565,3565,3565,3565,0
20240912,160000,2057668615,3565,3565,3565,3565,0
20240912,155900,2057668615,3565,3565,3565,3565,0
20240912,155800,2057668615,3565,3565,3565,3565,0
20240912,155700,2057668615,3565,3565,3565,3565,0
20240912,155600,2057668615,3565,3565,3565,3565,0
20240912,155500,2057668615,3565,3565,3565,3565,0
20240912,155400,2057668615,3565,3565,3565,3565,0
20240912,155300,2057668615,3565,3565,3565,3565,0
20240912,155200,2057668615,3565,3565,3565,3565,0
20240912,155100,2057668615,3565,3565,3565,3565,0
20240912,155000,2057668615,3565,3565,3565,3565,0
20240912,154900,2057668615,3565,3565,3565,3565,0
20240912,154800,2057668615,3565,3565,3565,3565,0
20240912,154700,2057668615,3565,3565,3565,3565,0
20240912,154600,2057668615,3565,3565,3565,3565,0
20240912,154500,2057668615,3565,3565,3565,3565,0
20240912,154400,2057668615,3565,3565,3565,3565,31720
20240912,154300,2057668615,3565,3565,3565,3565,0
20240912,154200,2057668615,3565,3565,3565,3565,0
20240912,154100,2057668615,3565,3565,3565,3565,0
20240912,154000,2057668615,3565,3565,3565,3565,0
20240912,153900,2057668615,3565,3565,3565,3565,0
20240912,153800,2057668615,3565,3565,3565,3565,0
20240912,153700,2057668615,3565,3565,3565,3565,0
20240912,153600,2057668615,3565,3565,3565,3565,0
20240912,153500,2057668615,3565,3565,3565,3565,0
20240912,153400,2057668615,3565,3565,3565,3565,0
20240912,153300,2057668615,3565,3565,3565,3565,0
20240912,153200,2057668615,3565,3565,3565,3565,0
20240912,153100,2057668615,3565,3565,3565,3565,0
20240912,153000,2057668615,3565,3565,3565,3565,31720
20240912,152900,1944586815,3555,3555,3555,3555,0
20240912,152800,1944586815,3555,3555,3555,3555,0
20240912,152700,1944586815,3555,3555,3555,3555,0
20240912,152600,1944586815,3555,3555,3555,3555,0
20240912,152500,1944586815,3555,3555,3555,3555,0
20240912,152400,1944586815,3555,3555,3555,3555,0
20240912,152300,1944586815,3555,3555,3555,3555,0
20240912,152200,1944586815,3555,3555,3555,3555,0
20240912,152100,1944586815,3555,3555,3555,3555,0
20240912,152000,1944586815,3555,3555,3555,3555,0
20240912,151900,1944586815,3555,3555,3565,3550,7948
20240912,151800,1916305765,3565,3565,3570,3555,2250
20240912,151700,1908293365,3565,3570,3570,3550,1148
20240912,151600,1904204320,3570,3555,3570,3550,1513
20240912,151500,1898828045,3570,3570,3570,3550,3933
20240912,151400,1884832240,3570,3570,3570,3560,832
20240912,151300,1881866130,3570,3565,3570,3565,1750
20240912,151200,1875625790,3555,3570,3570,3555,805
20240912,151100,1872758775,3570,3560,3575,3560,11629
20240912,151000,1831259410,3560,3560,3565,3550,8028
20240912,150900,1802709835,3560,3555,3560,3555,1561
20240912,150800,1797154750,3555,3560,3560,3555,1069
20240912,150700,1793354045,3555,3560,3570,3555,6658
20240912,150600,1769636230,3560,3545,3560,3545,5519
20240912,150500,1750017825,3550,3550,3550,3550,2
20240912,150400,1750010725,3550,3545,3550,3535,4737
20240912,150300,1733239180,3540,3545,3550,3540,225
20240912,150200,1732441580,3550,3545,3550,3545,2570
20240912,150100,1723330925,3545,3545,3550,3545,28
20240912,150000,1723231655,3545,3550,3550,3545,165
20240912,145900,1722646585,3545,3540,3545,3540,72
20240912,145800,1722391355,3540,3540,3550,3540,441
20240912,145700,1720828215,3540,3540,3550,3540,1240
20240912,145600,1716434505,3540,3550,3550,3540,465
20240912,145500,1714786640,3550,3545,3550,3545,1137
20240912,145400,1710755970,3545,3545,3545,3540,1219
20240912,145300,1706438365,3545,3545,3545,3545,44
20240912,145200,1706282385,3545,3540,3545,3540,66
20240912,145100,1706048680,3540,3545,3545,3540,134
20240912,145000,1705574315,3540,3540,3545,3535,736
20240912,144900,1702969490,3540,3540,3540,3535,811
20240912,144800,1700098560,3540,3540,3540,3540,95
20240912,144700,1699762260,3540,3550,3550,3540,1426
20240912,144600,1694712195,3550,3545,3550,3545,291
20240912,144500,1693680585,3550,3550,3550,3550,128
20240912,144400,1693226185,3550,3545,3550,3545,538
20240912,144300,1691317425,3535,3545,3550,3535,4977
20240912,144200,1673671920,3545,3540,3545,3540,1489
20240912,144100,1668396445,3540,3540,3540,3540,18
20240912,144000,1668332725,3540,3545,3550,3540,606
20240912,143900,1666186960,3550,3535,3550,3535,1374
20240912,143800,1661319890,3540,3540,3545,3535,2903
20240912,143700,1651041475,3545,3540,3545,3535,1541
20240912,143600,1645586335,3540,3530,3540,3530,1082
20240912,143500,1641758235,3530,3530,3530,3530,133
20240912,143400,1641288745,3530,3530,3540,3530,1063
20240912,143300,1637531030,3525,3530,3530,3525,1009
20240912,143200,1633969270,3525,3525,3525,3520,714
20240912,143100,1631452425,3520,3520,3525,3520,423
20240912,143000,1629961375,3525,3525,3525,3520,107
20240912,142900,1629584210,3520,3520,3520,3520,64
20240912,142800,1629358930,3525,3525,3530,3525,944
20240912,142700,1626031315,3525,3525,3525,3525,2230
20240912,142600,1618170565,3525,3525,3525,3525,1
20240912,142500,1618167040,3525,3530,3530,3525,1617
20240912,142400,1612459035,3525,3525,3525,3525,250
20240912,142300,1611577785,3525,3525,3525,3525,3
20240912,142200,1611567210,3525,3525,3525,3525,280
20240912,142100,1610580210,3525,3525,3525,3525,1
20240912,142000,1610576685,3525,3530,3530,3525,303
20240912,141900,1609508605,3525,3525,3525,3525,3
20240912,141800,1609498030,3530,3530,3530,3530,2
20240912,141700,1609490970,3530,3530,3530,3530,287
20240912,141600,1608477860,3530,3535,3535,3530,4
20240912,141500,1608463735,3535,3535,3535,3535,0
20240912,141400,1608463735,3535,3535,3535,3535,50
20240912,141300,1608286985,3520,3520,3520,3520,0
20240912,141200,1608286985,3520,3530,3530,3520,4460
20240912,141100,1592572985,3530,3530,3530,3530,12
20240912,141000,1592530625,3540,3540,3540,3540,0
20240912,140900,1592530625,3540,3540,3540,3540,13
20240912,140800,1592484605,3540,3540,3540,3540,0
20240912,140700,1592484605,3540,3540,3540,3540,0
20240912,140600,1592484605,3540,3540,3540,3540,0
20240912,140500,1592484605,3540,3540,3540,3540,0
20240912,140400,1592484605,3540,3540,3540,3540,0
20240912,140300,1592484605,3540,3540,3540,3540,0
20240912,140200,1592484605,3540,3540,3540,3540,1
20240912,140100,1592481065,3540,3535,3540,3535,360
20240912,140000,1591208080,3530,3530,3530,3530,1311
20240912,135900,1586580250,3530,3530,3530,3530,35
20240912,135800,1586456700,3530,3530,3530,3530,1
20240912,135700,1586453170,3530,3530,3530,3530,300
20240912,135600,1585394170,3535,3530,3535,3530,30
20240912,135500,1585288230,3525,3525,3525,3520,1550
20240912,135400,1579826335,3530,3530,3530,3530,282
20240912,135300,1578830875,3525,3525,3525,3525,394
20240912,135200,1577442025,3530,3530,3530,3530,3
20240912,135100,1577431435,3525,3525,3525,3525,0
20240912,135000,1577431435,3525,3535,3535,3525,3515
20240912,134900,1565015465,3535,3535,3535,3535,114
20240912,134800,1564612475,3540,3540,3540,3540,400
20240912,134700,1563196475,3540,3540,3540,3540,0
20240912,134600,1563196475,3540,3540,3540,3540,321
20240912,134500,1562060135,3545,3540,3545,3540,530
20240912,134400,1560183785,3540,3540,3540,3540,435
20240912,134300,1558643885,3540,3540,3540,3535,85
20240912,134200,1558343080,3545,3540,3545,3540,942
20240912,134100,1555008395,3545,3545,3545,3545,1
20240912,134000,1555004850,3540,3545,3545,3540,22
20240912,133900,1554926965,3545,3545,3550,3545,387
20240912,133800,1553555040,3545,3545,3545,3545,1179
20240912,133700,1549375485,3545,3540,3545,3540,249
20240912,133600,1548494020,3540,3540,3540,3540,0
20240912,133500,1548494020,3540,3540,3545,3540,196
20240912,133400,1547800105,3540,3535,3540,3535,75
20240912,133300,1547534750,3540,3540,3540,3540,2149
20240912,133200,1539927290,3540,3535,3540,3535,364
20240912,133100,1538640520,3535,3530,3535,3530,2913
20240912,133000,1528356355,3530,3530,3530,3530,335
20240912,132900,1527173805,3525,3520,3525,3520,3
20240912,132800,1527163235,3520,3530,3530,3520,102
20240912,132700,1526804175,3530,3530,3530,3530,0
20240912,132600,1526804175,3530,3530,3530,3530,24
20240912,132500,1526719455,3520,3520,3520,3520,0
20240912,132400,1526719455,3520,3520,3520,3520,0
20240912,132300,1526719455,3520,3520,3520,3520,0
20240912,132200,1526719455,3520,3520,3520,3520,1
20240912,132100,1526715935,3520,3520,3520,3520,200
20240912,132000,1526011935,3520,3520,3520,3520,14
20240912,131900,1525962655,3535,3520,3535,3520,150
20240912,131800,1525433260,3530,3535,3535,3530,34
20240912,131700,1525313075,3535,3535,3535,3535,11
20240912,131600,1525274190,3535,3530,3535,3520,4393
20240912,131500,1509795960,3530,3530,3530,3530,14
20240912,131400,1509746540,3530,3530,3530,3530,30
20240912,131300,1509640640,3530,3535,3535,3530,1077
20240912,131200,1505834685,3535,3530,3535,3530,2392
20240912,131100,1497385925,3530,3525,3530,3525,22
20240912,131000,1497308370,3525,3525,3525,3525,154
20240912,130900,1496765520,3530,3530,3530,3530,2
20240912,130800,1496758460,3525,3525,3525,3525,0
20240912,130700,1496758460,3525,3525,3525,3525,0
20240912,130600,1496758460,3525,3525,3530,3525,217
20240912,130500,1495993380,3525,3525,3525,3525,46
20240912,130400,1495831230,3525,3525,3525,3525,0
20240912,130300,1495831230,3525,3525,3525,3525,0
20240912,130200,1495831230,3525,3530,3530,3525,124
20240912,130100,1495393880,3525,3525,3525,3525,0
20240912,130000,1495393880,3525,3530,3530,3525,1604
20240912,125900,1489731780,3525,3530,3530,3525,220
20240912,125800,1488955680,3525,3530,3530,3525,1231
20240912,125700,1484610660,3530,3535,3535,3530,85
20240912,125600,1484310190,3535,3535,3535,3535,0
20240912,125500,1484310190,3535,3535,3535,3535,118
20240912,125400,1483893060,3535,3535,3535,3535,10
20240912,125300,1483857710,3530,3530,3530,3530,71
20240912,125200,1483607080,3530,3530,3530,3530,22
20240912,125100,1483529420,3530,3520,3530,3520,226
20240912,125000,1482732900,3520,3525,3525,3520,519
20240912,124900,1480903500,3525,3530,3530,3525,68
20240912,124800,1480663750,3530,3530,3530,3530,47
20240912,124700,1480497840,3525,3525,3525,3525,1
20240912,124600,1480494315,3525,3525,3525,3525,380
20240912,124500,1479154815,3520,3520,3520,3520,29
20240912,124400,1479052735,3520,3525,3525,3520,102
20240912,124300,1478693220,3520,3520,3520,3520,261
20240912,124200,1477774500,3520,3525,3525,3520,503
20240912,124100,1476001430,3520,3515,3520,3515,547
20240912,124000,1474076340,3515,3515,3515,3515,7
20240912,123900,1474051735,3515,3515,3515,3515,21
20240912,123800,1473977920,3515,3515,3515,3515,40
20240912,123700,1473837320,3515,3520,3520,3515,4
20240912,123600,1473823255,3515,3515,3515,3515,5
20240912,123500,1473805680,3510,3510,3510,3510,1960
20240912,123400,1466926080,3510,3510,3510,3510,1948
20240912,123300,1460088600,3510,3515,3515,3510,1392
20240912,123200,1455197975,3515,3520,3520,3515,955
20240912,123100,1451840050,3520,3520,3520,3520,296
20240912,123000,1450798130,3515,3515,3515,3515,308
20240912,122900,1449715510,3515,3515,3515,3515,0
20240912,122800,1449715510,3515,3520,3520,3515,305
20240912,122700,1448642615,3515,3515,3515,3515,6
20240912,122600,1448621525,3515,3515,3525,3515,51
20240912,122500,1448441820,3520,3520,3520,3520,459
20240912,122400,1446826140,3520,3520,3520,3520,178
20240912,122300,1446199580,3520,3520,3520,3520,0
20240912,122200,1446199580,3520,3520,3520,3520,1265
20240912,122100,1441746780,3520,3520,3520,3515,2346
20240912,122000,1433491785,3520,3520,3520,3520,47
20240912,121900,1433326345,3520,3525,3525,3520,404
20240912,121800,1431903765,3520,3520,3520,3520,0
20240912,121700,1431903765,3520,3520,3520,3520,1
20240912,121600,1431900245,3520,3520,3520,3520,1014
20240912,121500,1428330965,3520,3520,3520,3520,3
20240912,121400,1428320405,3520,3525,3525,3520,33
20240912,121300,1428204085,3520,3525,3525,3520,176
20240912,121200,1427583700,3525,3525,3525,3525,1057
20240912,121100,1423857775,3525,3525,3525,3525,0
20240912,121000,1423857775,3525,3525,3525,3525,655
20240912,120900,1421548900,3525,3525,3530,3525,206
20240912,120800,1420822725,3530,3530,3530,3530,1
20240912,120700,1420819195,3525,3525,3525,3525,1521
20240912,120600,1415457670,3530,3530,3530,3530,0
20240912,120500,1415457670,3530,3525,3530,3525,21
20240912,120400,1415383640,3520,3520,3520,3520,50
20240912,120300,1415207640,3520,3520,3520,3520,1395
20240912,120200,1410297240,3525,3520,3525,3520,2
20240912,120100,1410290195,3520,3520,3520,3520,107
20240912,120000,1409913555,3530,3530,3530,3530,0
20240912,115900,1409913555,3530,3535,3535,3530,522
20240912,115800,1408070885,3535,3535,3535,3525,875
20240912,115700,1404980405,3535,3525,3540,3525,26
20240912,115600,1404888605,3520,3520,3520,3520,55
20240912,115500,1404695005,3520,3515,3520,3515,80
20240912,115400,1404413780,3515,3515,3515,3515,18
20240912,115300,1404350510,3515,3515,3515,3515,1980
20240912,115200,1397390810,3515,3515,3520,3515,4036
20240912,115100,1383200220,3515,3515,3520,3515,2189
20240912,115000,1375495590,3520,3520,3520,3520,2685
20240912,114900,1366044390,3520,3525,3525,3520,1100
20240912,114800,1362172240,3525,3525,3525,3525,199
20240912,114700,1361470765,3520,3520,3520,3520,1
20240912,114600,1361467245,3520,3530,3530,3520,12502
20240912,114500,1317395485,3530,3530,3530,3530,83
20240912,114400,1317102495,3530,3530,3530,3530,344
20240912,114300,1315888175,3530,3530,3530,3530,0
20240912,114200,1315888175,3530,3535,3535,3530,1017
20240912,114100,1312297100,3540,3540,3540,3540,0
20240912,114000,1312297100,3540,3540,3540,3540,251
20240912,113900,1311408560,3540,3540,3540,3540,100
20240912,113800,1311054560,3540,3540,3540,3540,100
20240912,113700,1310700560,3540,3540,3540,3540,99
20240912,113600,1310350100,3540,3540,3540,3540,100
20240912,113500,1309996100,3545,3545,3545,3545,0
20240912,113400,1309996100,3545,3545,3545,3545,0
20240912,113300,1309996100,3545,3545,3545,3545,1
20240912,113200,1309992555,3550,3545,3550,3545,50
20240912,113100,1309815180,3550,3550,3550,3550,1
20240912,113000,1309811630,3530,3540,3540,3530,1227
20240912,112900,1305478520,3545,3535,3545,3535,256
20240912,112800,1304573500,3535,3535,3535,3535,545
20240912,112700,1302646925,3535,3535,3535,3535,689
20240912,112600,1300211310,3540,3535,3540,3535,8
20240912,112500,1300183015,3540,3540,3540,3540,1613
20240912,112400,1294472995,3550,3550,3550,3550,0
20240912,112300,1294472995,3550,3550,3550,3550,0
20240912,112200,1294472995,3550,3550,3550,3550,86
20240912,112100,1294167695,3545,3545,3545,3545,0
20240912,112000,1294167695,3545,3545,3545,3540,83
20240912,111900,1293873710,3540,3545,3545,3540,987
20240912,111800,1290376840,3550,3550,3550,3550,0
20240912,111700,1290376840,3550,3550,3550,3550,0
20240912,111600,1290376840,3550,3555,3555,3550,569
20240912,111500,1288356885,3555,3550,3555,3550,1298
20240912,111400,1283747515,3555,3555,3555,3555,133
20240912,111300,1283274700,3555,3550,3555,3550,260
20240912,111200,1282351420,3560,3560,3560,3560,13
20240912,111100,1282305140,3560,3550,3560,3550,1157
20240912,111000,1278192290,3550,3555,3555,3550,1689
20240912,110900,1272188630,3545,3545,3545,3545,542
20240912,110800,1270267240,3540,3540,3540,3540,59
20240912,110700,1270058380,3540,3545,3545,3540,337
20240912,110600,1268864850,3545,3550,3550,3545,2545
20240912,110500,1259832635,3550,3545,3550,3545,55
20240912,110400,1259637455,3545,3545,3545,3545,89
20240912,110300,1259321950,3545,3545,3545,3545,154
20240912,110200,1258776020,3545,3550,3550,3545,386
20240912,110100,1257407600,3550,3550,3550,3550,1796
20240912,110000,1251031800,3555,3555,3555,3555,30
20240912,105900,1250925150,3550,3555,3555,3550,481
20240912,105800,1249215200,3555,3555,3555,3550,619
20240912,105700,1247015735,3550,3550,3550,3550,311
20240912,105600,1245911685,3550,3550,3555,3550,1620
20240912,105500,1240160680,3550,3550,3550,3550,47
20240912,105400,1239993830,3555,3555,3555,3555,61
20240912,105300,1239776975,3555,3555,3555,3555,1556
20240912,105200,1234245395,3555,3555,3555,3555,28
20240912,105100,1234145855,3555,3555,3555,3555,88
20240912,105000,1233833015,3555,3555,3555,3555,68
20240912,104900,1233591275,3550,3545,3550,3545,944
20240912,104800,1230244630,3550,3550,3560,3550,516
20240912,104700,1228412630,3550,3555,3555,3550,1604
20240912,104600,1222716650,3555,3545,3555,3545,450
20240912,104500,1221117580,3540,3555,3555,3540,3605
20240912,104400,1208317795,3550,3550,3550,3550,65
20240912,104300,1208087045,3550,3550,3550,3550,14
20240912,104200,1208037345,3550,3555,3555,3550,408
20240912,104100,1206588445,3550,3560,3560,3550,159
20240912,104000,1206023230,3550,3555,3560,3550,437
20240912,103900,1204467870,3555,3550,3555,3550,998
20240912,103800,1200924210,3555,3550,3555,3550,144
20240912,103700,1200412895,3545,3535,3545,3530,1899
20240912,103600,1193687935,3540,3540,3540,3540,1
20240912,103500,1193684395,3535,3535,3535,3535,19
20240912,103400,1193617230,3530,3530,3530,3530,1824
20240912,103300,1187178510,3530,3530,3530,3530,86
20240912,103200,1186874930,3530,3530,3530,3530,410
20240912,103100,1185427630,3525,3535,3540,3525,2950
20240912,103000,1175022365,3535,3530,3535,3530,646
20240912,102900,1172741625,3530,3535,3535,3530,788
20240912,102800,1169958585,3535,3545,3545,3535,433
20240912,102700,1168426505,3545,3540,3545,3540,41
20240912,102600,1168281335,3540,3540,3540,3540,1447
20240912,102500,1163158955,3550,3540,3550,3540,3
20240912,102400,1163148315,3550,3545,3550,3545,101
20240912,102300,1162790265,3550,3550,3550,3550,1
20240912,102200,1162786715,3560,3555,3560,3555,943
20240912,102100,1159429690,3560,3540,3560,3530,3957
20240912,102000,1145393385,3540,3540,3540,3540,2
20240912,101900,1145386305,3525,3530,3540,3525,1326
20240912,101800,1140710450,3530,3530,3535,3525,613
20240912,101700,1138548520,3525,3535,3535,3525,501
20240912,101600,1136782460,3530,3530,3530,3530,866
20240912,101500,1133725480,3540,3535,3540,3530,1248
20240912,101400,1129311650,3535,3540,3545,3535,1655
20240912,101300,1123452895,3540,3540,3540,3535,314
20240912,101200,1122342205,3540,3510,3545,3510,2262
20240912,101100,1114354535,3510,3520,3520,3505,4562
20240912,101000,1098334895,3515,3520,3520,3510,4868
20240912,100900,1081223170,3520,3520,3525,3515,4101
20240912,100800,1066794985,3530,3515,3530,3515,323
20240912,100700,1065656495,3515,3515,3520,3515,295
20240912,100600,1064618635,3515,3530,3530,3515,4296
20240912,100500,1049482145,3525,3550,3550,3525,9528
20240912,100400,1015744900,3550,3555,3560,3550,2837
20240912,100300,1005666305,3560,3560,3560,3550,2665
20240912,100200,996192260,3560,3560,3560,3555,889
20240912,100100,993031715,3560,3560,3560,3560,457
20240912,100000,991404795,3555,3565,3565,3555,7747
20240912,095900,963836970,3560,3560,3565,3560,109
20240912,095800,963448795,3560,3565,3565,3560,1430
20240912,095700,958357495,3570,3560,3575,3560,2308
20240912,095600,950117460,3560,3570,3575,3555,1463
20240912,095500,944903660,3570,3555,3570,3555,4129
20240912,095400,930208025,3550,3585,3585,3550,7364
20240912,095300,903910100,3585,3560,3585,3560,10330
20240912,095200,867005810,3560,3550,3560,3550,1596
20240912,095100,861331985,3550,3550,3550,3550,1003
20240912,095000,857771335,3540,3545,3550,3540,1083
20240912,094900,853933185,3545,3550,3555,3545,1124
20240912,094800,849943115,3555,3555,3555,3555,2
20240912,094700,849936005,3555,3560,3560,3555,2938
20240912,094600,839491295,3550,3560,3560,3550,728
20240912,094500,836902470,3560,3550,3560,3550,816
20240912,094400,834001940,3550,3535,3550,3535,171
20240912,094300,833395790,3535,3560,3560,3535,924
20240912,094200,830126605,3540,3550,3560,3540,1592
20240912,094100,824479640,3560,3560,3560,3550,1950
20240912,094000,817548650,3555,3560,3565,3555,458
20240912,093900,815919525,3560,3565,3565,3555,1007
20240912,093800,812334010,3570,3565,3570,3555,8471
20240912,093700,782137110,3565,3570,3570,3560,4824
20240912,093600,764924545,3570,3555,3570,3555,6963
20240912,093500,740110860,3555,3550,3555,3550,1337
20240912,093400,735361070,3550,3550,3550,3540,1129
20240912,093300,731353420,3530,3550,3550,3530,287
20240912,093200,730339565,3535,3560,3560,3535,3875
20240912,093100,716580765,3550,3550,3565,3540,7193
20240912,093000,691000495,3550,3535,3550,3535,1487
20240912,092900,685731360,3520,3520,3520,3515,572
20240912,092800,683717925,3520,3545,3545,3520,10289
20240912,092700,647418665,3545,3545,3550,3545,586
20240912,092600,645340590,3545,3540,3545,3540,770
20240912,092500,642614665,3550,3535,3550,3535,1079
20240912,092400,638794710,3535,3550,3550,3535,5348
20240912,092300,619817475,3550,3555,3555,3535,1697
20240912,092200,613790330,3555,3530,3555,3525,4451
20240912,092100,598034665,3525,3550,3550,3520,782
20240912,092000,595267490,3550,3535,3555,3535,7875
20240912,091900,567326830,3530,3535,3540,3525,2596
20240912,091800,558158745,3535,3525,3540,3525,3085
20240912,091700,547269290,3525,3530,3530,3525,2239
20240912,091600,539365690,3530,3525,3535,3525,475
20240912,091500,537688470,3520,3515,3520,3510,1567
20240912,091400,532176385,3520,3530,3530,3520,1936
20240912,091300,525348320,3530,3545,3550,3530,1866
20240912,091200,518738180,3535,3540,3545,3535,3868
20240912,091100,505042450,3530,3510,3535,3510,8710
20240912,091000,474376255,3510,3535,3540,3510,2344
20240912,090900,466127800,3540,3520,3545,3510,4247
20240912,090800,451122005,3530,3525,3535,3515,2176
20240912,090700,443444520,3525,3490,3525,3470,18710
20240912,090600,378208155,3485,3530,3530,3485,18990
20240912,090500,311522960,3530,3540,3545,3525,2713
20240912,090400,301936060,3545,3550,3565,3530,12282
20240912,090300,258390945,3565,3555,3570,3545,12112
20240912,090200,215300660,3555,3490,3575,3485,34135
20240912,090100,94404215,3490,3515,3515,3490,5148
20240912,090000,76373945,3515,3520,3530,3490,20758