KissMeData/080220/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,195000,3598102660,13330,13330,13330,13330,5065
20240902,194900,3598102660,13330,13330,13330,13330,0
20240902,194800,3598102660,13330,13330,13330,13330,0
20240902,194700,3598102660,13330,13330,13330,13330,0
20240902,194600,3598102660,13330,13330,13330,13330,0
20240902,194500,3598102660,13330,13330,13330,13330,0
20240902,194400,3598102660,13330,13330,13330,13330,0
20240902,194300,3598102660,13330,13330,13330,13330,0
20240902,194200,3598102660,13330,13330,13330,13330,0
20240902,194100,3598102660,13330,13330,13330,13330,0
20240902,194000,3598102660,13330,13330,13330,13330,0
20240902,193900,3598102660,13330,13330,13330,13330,0
20240902,193800,3598102660,13330,13330,13330,13330,0
20240902,193700,3598102660,13330,13330,13330,13330,0
20240902,193600,3598102660,13330,13330,13330,13330,0
20240902,193500,3598102660,13330,13330,13330,13330,0
20240902,193400,3598102660,13330,13330,13330,13330,0
20240902,193300,3598102660,13330,13330,13330,13330,0
20240902,193200,3598102660,13330,13330,13330,13330,0
20240902,193100,3598102660,13330,13330,13330,13330,0
20240902,193000,3598102660,13330,13330,13330,13330,0
20240902,192900,3598102660,13330,13330,13330,13330,0
20240902,192800,3598102660,13330,13330,13330,13330,0
20240902,192700,3598102660,13330,13330,13330,13330,0
20240902,192600,3598102660,13330,13330,13330,13330,0
20240902,192500,3598102660,13330,13330,13330,13330,0
20240902,192400,3598102660,13330,13330,13330,13330,0
20240902,192300,3598102660,13330,13330,13330,13330,0
20240902,192200,3598102660,13330,13330,13330,13330,0
20240902,192100,3598102660,13330,13330,13330,13330,0
20240902,192000,3598102660,13330,13330,13330,13330,5065
20240902,191900,3598102660,13330,13330,13330,13330,0
20240902,191800,3598102660,13330,13330,13330,13330,0
20240902,191700,3598102660,13330,13330,13330,13330,0
20240902,191600,3598102660,13330,13330,13330,13330,0
20240902,191500,3598102660,13330,13330,13330,13330,0
20240902,191400,3598102660,13330,13330,13330,13330,0
20240902,191300,3598102660,13330,13330,13330,13330,0
20240902,191200,3598102660,13330,13330,13330,13330,0
20240902,191100,3598102660,13330,13330,13330,13330,0
20240902,191000,3598102660,13330,13330,13330,13330,0
20240902,190900,3598102660,13330,13330,13330,13330,0
20240902,190800,3598102660,13330,13330,13330,13330,0
20240902,190700,3598102660,13330,13330,13330,13330,0
20240902,190600,3598102660,13330,13330,13330,13330,0
20240902,190500,3598102660,13330,13330,13330,13330,0
20240902,190400,3598102660,13330,13330,13330,13330,0
20240902,190300,3598102660,13330,13330,13330,13330,0
20240902,190200,3598102660,13330,13330,13330,13330,0
20240902,190100,3598102660,13330,13330,13330,13330,0
20240902,190000,3598102660,13330,13330,13330,13330,0
20240902,185900,3598102660,13330,13330,13330,13330,0
20240902,185800,3598102660,13330,13330,13330,13330,0
20240902,185700,3598102660,13330,13330,13330,13330,0
20240902,185600,3598102660,13330,13330,13330,13330,0
20240902,185500,3598102660,13330,13330,13330,13330,0
20240902,185400,3598102660,13330,13330,13330,13330,0
20240902,185300,3598102660,13330,13330,13330,13330,0
20240902,185200,3598102660,13330,13330,13330,13330,0
20240902,185100,3598102660,13330,13330,13330,13330,0
20240902,185000,3598102660,13330,13330,13330,13330,5065
20240902,184900,3598102660,13330,13330,13330,13330,0
20240902,184800,3598102660,13330,13330,13330,13330,0
20240902,184700,3598102660,13330,13330,13330,13330,0
20240902,184600,3598102660,13330,13330,13330,13330,0
20240902,184500,3598102660,13330,13330,13330,13330,0
20240902,184400,3598102660,13330,13330,13330,13330,0
20240902,184300,3598102660,13330,13330,13330,13330,0
20240902,184200,3598102660,13330,13330,13330,13330,0
20240902,184100,3598102660,13330,13330,13330,13330,0
20240902,184000,3598102660,13330,13330,13330,13330,0
20240902,183900,3598102660,13330,13330,13330,13330,0
20240902,183800,3598102660,13330,13330,13330,13330,0
20240902,183700,3598102660,13330,13330,13330,13330,0
20240902,183600,3598102660,13330,13330,13330,13330,0
20240902,183500,3598102660,13330,13330,13330,13330,0
20240902,183400,3598102660,13330,13330,13330,13330,0
20240902,183300,3598102660,13330,13330,13330,13330,0
20240902,183200,3598102660,13330,13330,13330,13330,0
20240902,183100,3598102660,13330,13330,13330,13330,0
20240902,183000,3598102660,13330,13330,13330,13330,0
20240902,182900,3598102660,13330,13330,13330,13330,0
20240902,182800,3598102660,13330,13330,13330,13330,0
20240902,182700,3598102660,13330,13330,13330,13330,0
20240902,182600,3598102660,13330,13330,13330,13330,0
20240902,182500,3598102660,13330,13330,13330,13330,0
20240902,182400,3598102660,13330,13330,13330,13330,0
20240902,182300,3598102660,13330,13330,13330,13330,0
20240902,182200,3598102660,13330,13330,13330,13330,0
20240902,182100,3598102660,13330,13330,13330,13330,0
20240902,182000,3598102660,13330,13330,13330,13330,5065
20240902,181900,3598102660,13330,13330,13330,13330,0
20240902,181800,3598102660,13330,13330,13330,13330,0
20240902,181700,3598102660,13330,13330,13330,13330,0
20240902,181600,3598102660,13330,13330,13330,13330,0
20240902,181500,3598102660,13330,13330,13330,13330,0
20240902,181400,3598102660,13330,13330,13330,13330,0
20240902,181300,3598102660,13330,13330,13330,13330,0
20240902,181200,3598102660,13330,13330,13330,13330,0
20240902,181100,3598102660,13330,13330,13330,13330,0
20240902,181000,3598102660,13330,13330,13330,13330,0
20240902,180900,3598102660,13330,13330,13330,13330,0
20240902,180800,3598102660,13330,13330,13330,13330,0
20240902,180700,3598102660,13330,13330,13330,13330,0
20240902,180600,3598102660,13330,13330,13330,13330,0
20240902,180500,3598102660,13330,13330,13330,13330,0
20240902,180400,3598102660,13330,13330,13330,13330,0
20240902,180300,3598102660,13330,13330,13330,13330,0
20240902,180200,3598102660,13330,13330,13330,13330,0
20240902,180100,3598102660,13330,13330,13330,13330,0
20240902,180000,3598102660,13330,13330,13330,13330,0
20240902,175900,3598102660,13330,13330,13330,13330,0
20240902,175800,3598102660,13330,13330,13330,13330,0
20240902,175700,3598102660,13330,13330,13330,13330,0
20240902,175600,3598102660,13330,13330,13330,13330,0
20240902,175500,3598102660,13330,13330,13330,13330,0
20240902,175400,3598102660,13330,13330,13330,13330,0
20240902,175300,3598102660,13330,13330,13330,13330,0
20240902,175200,3598102660,13330,13330,13330,13330,0
20240902,175100,3598102660,13330,13330,13330,13330,0
20240902,175000,3598102660,13330,13330,13330,13330,5065
20240902,174900,3598102660,13330,13330,13330,13330,0
20240902,174800,3598102660,13330,13330,13330,13330,0
20240902,174700,3598102660,13330,13330,13330,13330,0
20240902,174600,3598102660,13330,13330,13330,13330,0
20240902,174500,3598102660,13330,13330,13330,13330,0
20240902,174400,3598102660,13330,13330,13330,13330,0
20240902,174300,3598102660,13330,13330,13330,13330,0
20240902,174200,3598102660,13330,13330,13330,13330,0
20240902,174100,3598102660,13330,13330,13330,13330,0
20240902,174000,3598102660,13330,13330,13330,13330,0
20240902,173900,3598102660,13330,13330,13330,13330,0
20240902,173800,3598102660,13330,13330,13330,13330,0
20240902,173700,3598102660,13330,13330,13330,13330,0
20240902,173600,3598102660,13330,13330,13330,13330,0
20240902,173500,3598102660,13330,13330,13330,13330,0
20240902,173400,3598102660,13330,13330,13330,13330,0
20240902,173300,3598102660,13330,13330,13330,13330,0
20240902,173200,3598102660,13330,13330,13330,13330,0
20240902,173100,3598102660,13330,13330,13330,13330,0
20240902,173000,3598102660,13330,13330,13330,13330,0
20240902,172900,3598102660,13330,13330,13330,13330,0
20240902,172800,3598102660,13330,13330,13330,13330,0
20240902,172700,3598102660,13330,13330,13330,13330,0
20240902,172600,3598102660,13330,13330,13330,13330,0
20240902,172500,3598102660,13330,13330,13330,13330,0
20240902,172400,3598102660,13330,13330,13330,13330,0
20240902,172300,3598102660,13330,13330,13330,13330,0
20240902,172200,3598102660,13330,13330,13330,13330,0
20240902,172100,3598102660,13330,13330,13330,13330,0
20240902,172000,3598102660,13330,13330,13330,13330,5065
20240902,171900,3598102660,13330,13330,13330,13330,0
20240902,171800,3598102660,13330,13330,13330,13330,0
20240902,171700,3598102660,13330,13330,13330,13330,0
20240902,171600,3598102660,13330,13330,13330,13330,0
20240902,171500,3598102660,13330,13330,13330,13330,0
20240902,171400,3598102660,13330,13330,13330,13330,0
20240902,171300,3598102660,13330,13330,13330,13330,0
20240902,171200,3598102660,13330,13330,13330,13330,0
20240902,171100,3598102660,13330,13330,13330,13330,0
20240902,171000,3598102660,13330,13330,13330,13330,0
20240902,170900,3598102660,13330,13330,13330,13330,0
20240902,170800,3598102660,13330,13330,13330,13330,0
20240902,170700,3598102660,13330,13330,13330,13330,0
20240902,170600,3598102660,13330,13330,13330,13330,0
20240902,170500,3598102660,13330,13330,13330,13330,0
20240902,170400,3598102660,13330,13330,13330,13330,0
20240902,170300,3598102660,13330,13330,13330,13330,0
20240902,170200,3598102660,13330,13330,13330,13330,0
20240902,170100,3598102660,13330,13330,13330,13330,0
20240902,170000,3598102660,13330,13330,13330,13330,0
20240902,165900,3598102660,13330,13330,13330,13330,0
20240902,165800,3598102660,13330,13330,13330,13330,0
20240902,165700,3598102660,13330,13330,13330,13330,0
20240902,165600,3598102660,13330,13330,13330,13330,0
20240902,165500,3598102660,13330,13330,13330,13330,0
20240902,165400,3598102660,13330,13330,13330,13330,0
20240902,165300,3598102660,13330,13330,13330,13330,0
20240902,165200,3598102660,13330,13330,13330,13330,0
20240902,165100,3598102660,13330,13330,13330,13330,0
20240902,165000,3598102660,13330,13330,13330,13330,5065
20240902,164900,3598102660,13330,13330,13330,13330,0
20240902,164800,3598102660,13330,13330,13330,13330,0
20240902,164700,3598102660,13330,13330,13330,13330,0
20240902,164600,3598102660,13330,13330,13330,13330,0
20240902,164500,3598102660,13330,13330,13330,13330,0
20240902,164400,3598102660,13330,13330,13330,13330,0
20240902,164300,3598102660,13330,13330,13330,13330,0
20240902,164200,3598102660,13330,13330,13330,13330,0
20240902,164100,3598102660,13330,13330,13330,13330,0
20240902,164000,3598102660,13330,13330,13330,13330,0
20240902,163900,3598102660,13330,13330,13330,13330,0
20240902,163800,3598102660,13330,13330,13330,13330,0
20240902,163700,3598102660,13330,13330,13330,13330,0
20240902,163600,3598102660,13330,13330,13330,13330,0
20240902,163500,3598102660,13330,13330,13330,13330,0
20240902,163400,3598102660,13330,13330,13330,13330,0
20240902,163300,3598102660,13330,13330,13330,13330,0
20240902,163200,3598102660,13330,13330,13330,13330,0
20240902,163100,3598102660,13330,13330,13330,13330,0
20240902,163000,3598102660,13330,13330,13330,13330,0
20240902,162900,3598102660,13330,13330,13330,13330,0
20240902,162800,3598102660,13330,13330,13330,13330,0
20240902,162700,3598102660,13330,13330,13330,13330,0
20240902,162600,3598102660,13330,13330,13330,13330,0
20240902,162500,3598102660,13330,13330,13330,13330,0
20240902,162400,3598102660,13330,13330,13330,13330,0
20240902,162300,3598102660,13330,13330,13330,13330,0
20240902,162200,3598102660,13330,13330,13330,13330,0
20240902,162100,3598102660,13330,13330,13330,13330,0
20240902,162000,3598102660,13330,13330,13330,13330,5065
20240902,161900,3598102660,13330,13330,13330,13330,0
20240902,161800,3598102660,13330,13330,13330,13330,0
20240902,161700,3598102660,13330,13330,13330,13330,0
20240902,161600,3598102660,13330,13330,13330,13330,0
20240902,161500,3598102660,13330,13330,13330,13330,0
20240902,161400,3598102660,13330,13330,13330,13330,0
20240902,161300,3598102660,13330,13330,13330,13330,0
20240902,161200,3598102660,13330,13330,13330,13330,0
20240902,161100,3598102660,13330,13330,13330,13330,0
20240902,161000,3598102660,13330,13330,13330,13330,0
20240902,160900,3598102660,13330,13330,13330,13330,0
20240902,160800,3598102660,13330,13330,13330,13330,0
20240902,160700,3598102660,13330,13330,13330,13330,0
20240902,160600,3598102660,13330,13330,13330,13330,0
20240902,160500,3598102660,13330,13330,13330,13330,0
20240902,160400,3598102660,13330,13330,13330,13330,0
20240902,160300,3598102660,13330,13330,13330,13330,0
20240902,160200,3598102660,13330,13330,13330,13330,0
20240902,160100,3598102660,13330,13330,13330,13330,0
20240902,160000,3598102660,13330,13330,13330,13330,0
20240902,155900,3598102660,13330,13330,13330,13330,0
20240902,155800,3598102660,13330,13330,13330,13330,0
20240902,155700,3598102660,13330,13330,13330,13330,0
20240902,155600,3598102660,13330,13330,13330,13330,0
20240902,155500,3598102660,13330,13330,13330,13330,0
20240902,155400,3598102660,13330,13330,13330,13330,0
20240902,155300,3598102660,13330,13330,13330,13330,0
20240902,155200,3598102660,13330,13330,13330,13330,0
20240902,155100,3598102660,13330,13330,13330,13330,0
20240902,155000,3598102660,13330,13330,13330,13330,5065
20240902,154900,3598102660,13330,13330,13330,13330,0
20240902,154800,3598102660,13330,13330,13330,13330,0
20240902,154700,3598102660,13330,13330,13330,13330,0
20240902,154600,3598102660,13330,13330,13330,13330,0
20240902,154500,3598102660,13330,13330,13330,13330,0
20240902,154400,3598102660,13330,13330,13330,13330,0
20240902,154300,3598102660,13330,13330,13330,13330,0
20240902,154200,3598102660,13330,13330,13330,13330,0
20240902,154100,3598102660,13330,13330,13330,13330,0
20240902,154000,3598102660,13330,13330,13330,13330,0
20240902,153900,3598102660,13330,13330,13330,13330,0
20240902,153800,3598102660,13330,13330,13330,13330,0
20240902,153700,3598102660,13330,13330,13330,13330,0
20240902,153600,3598102660,13330,13330,13330,13330,0
20240902,153500,3598102660,13330,13330,13330,13330,0
20240902,153400,3598102660,13330,13330,13330,13330,0
20240902,153300,3598102660,13330,13330,13330,13330,0
20240902,153200,3598102660,13330,13330,13330,13330,0
20240902,153100,3598102660,13330,13330,13330,13330,0
20240902,153000,3598102660,13330,13330,13330,13330,5065
20240902,152900,3530586210,13330,13330,13330,13330,0
20240902,152800,3530586210,13330,13330,13330,13330,0
20240902,152700,3530586210,13330,13330,13330,13330,0
20240902,152600,3530586210,13330,13330,13330,13330,0
20240902,152500,3530586210,13330,13330,13330,13330,0
20240902,152400,3530586210,13330,13330,13330,13330,0
20240902,152300,3530586210,13330,13330,13330,13330,0
20240902,152200,3530586210,13330,13330,13330,13330,0
20240902,152100,3530586210,13330,13330,13330,13330,0
20240902,152000,3530586210,13330,13330,13330,13330,0
20240902,151900,3530586210,13330,13330,13340,13320,1617
20240902,151800,3509034530,13340,13330,13340,13330,787
20240902,151700,3498543770,13340,13340,13340,13340,7
20240902,151600,3498450390,13330,13320,13330,13320,908
20240902,151500,3486347760,13320,13340,13340,13320,3510
20240902,151400,3439560970,13340,13330,13340,13330,1161
20240902,151300,3424076210,13330,13340,13340,13330,695
20240902,151200,3414807510,13330,13330,13330,13330,640
20240902,151100,3406276310,13340,13340,13340,13330,832
20240902,151000,3395178270,13340,13330,13340,13330,265
20240902,150900,3391643250,13340,13340,13340,13330,364
20240902,150800,3386788040,13330,13340,13340,13330,977
20240902,150700,3373760510,13340,13330,13340,13330,393
20240902,150600,3368521360,13330,13340,13340,13330,9
20240902,150500,3368401310,13340,13340,13340,13340,218
20240902,150400,3365493190,13340,13340,13340,13340,397
20240902,150300,3360197210,13340,13320,13340,13320,234
20240902,150200,3357079990,13320,13350,13350,13320,5549
20240902,150100,3283076680,13350,13350,13360,13350,4307
20240902,150000,3225572100,13360,13360,13370,13350,640
20240902,145900,3217024450,13350,13350,13360,13350,793
20240902,145800,3206430400,13360,13360,13360,13350,212
20240902,145700,3203599010,13350,13360,13360,13350,1523
20240902,145600,3183252120,13370,13370,13370,13370,215
20240902,145500,3180377570,13360,13370,13370,13360,198
20240902,145400,3177731310,13370,13370,13370,13370,40
20240902,145300,3177196510,13360,13360,13360,13360,125
20240902,145200,3175526510,13360,13370,13370,13360,291
20240902,145100,3171637900,13370,13360,13370,13360,196
20240902,145000,3169018300,13370,13370,13370,13370,50
20240902,144900,3168349800,13370,13370,13380,13370,1171
20240902,144800,3152692830,13380,13370,13380,13370,360
20240902,144700,3147876360,13370,13370,13370,13370,427
20240902,144600,3142167370,13370,13370,13370,13370,94
20240902,144500,3140910590,13370,13380,13390,13370,167
20240902,144400,3138675790,13390,13390,13390,13380,800
20240902,144300,3127970690,13390,13390,13390,13390,19
20240902,144200,3127716280,13380,13380,13380,13380,0
20240902,144100,3127716280,13380,13380,13380,13370,371
20240902,144000,3122754990,13380,13380,13390,13380,159
20240902,143900,3120627470,13380,13390,13390,13380,5
20240902,143800,3120560540,13390,13390,13390,13390,36
20240902,143700,3120078500,13380,13380,13380,13380,60
20240902,143600,3119275700,13380,13390,13390,13380,97
20240902,143500,3117977740,13380,13380,13380,13380,527
20240902,143400,3110926480,13380,13390,13390,13380,606
20240902,143300,3102813830,13390,13390,13390,13380,1304
20240902,143200,3085364170,13390,13390,13390,13390,340
20240902,143100,3080811570,13390,13390,13390,13390,7
20240902,143000,3080717840,13380,13380,13380,13380,0
20240902,142900,3080717840,13380,13380,13380,13380,108
20240902,142800,3079272800,13380,13390,13390,13380,65
20240902,142700,3078403050,13390,13390,13390,13390,242
20240902,142600,3075162670,13390,13370,13390,13370,7
20240902,142500,3075068980,13370,13390,13390,13370,43
20240902,142400,3074493730,13370,13370,13370,13370,201
20240902,142300,3071806360,13370,13360,13370,13360,8134
20240902,142200,2963136070,13360,13360,13360,13360,464
20240902,142100,2956937030,13360,13350,13360,13350,219
20240902,142000,2954011210,13350,13360,13360,13350,128
20240902,141900,2952302400,13350,13350,13360,13350,88
20240902,141800,2951127550,13350,13360,13360,13350,1261
20240902,141700,2934281330,13350,13350,13350,13350,63
20240902,141600,2933440280,13350,13350,13360,13340,860
20240902,141500,2921965530,13350,13360,13360,13350,2438
20240902,141400,2889407730,13360,13350,13360,13350,256
20240902,141300,2885989910,13350,13350,13350,13350,1
20240902,141200,2885976560,13350,13360,13360,13350,2052
20240902,141100,2858563960,13370,13370,13370,13370,54
20240902,141000,2857841980,13370,13370,13370,13370,60
20240902,140900,2857039780,13370,13370,13370,13370,81
20240902,140800,2855956810,13370,13370,13370,13370,150
20240902,140700,2853951310,13360,13360,13360,13350,971
20240902,140600,2840986770,13350,13370,13370,13350,4715
20240902,140500,2778012980,13370,13360,13370,13360,144
20240902,140400,2776088200,13370,13370,13390,13360,401
20240902,140300,2770726810,13370,13390,13390,13370,123
20240902,140200,2769082220,13370,13380,13380,13370,90
20240902,140100,2767878910,13380,13380,13380,13380,34
20240902,140000,2767423990,13380,13380,13380,13380,973
20240902,135900,2754405250,13360,13360,13360,13360,41
20240902,135800,2753857490,13360,13360,13360,13360,108
20240902,135700,2752414610,13370,13360,13370,13350,934
20240902,135600,2739938480,13360,13360,13370,13360,907
20240902,135500,2727820940,13370,13370,13370,13370,73
20240902,135400,2726844930,13370,13370,13370,13370,90
20240902,135300,2725641630,13380,13370,13380,13370,63
20240902,135200,2724799190,13380,13380,13380,13380,205
20240902,135100,2722056290,13360,13360,13360,13360,224
20240902,135000,2719063650,13360,13350,13360,13350,2
20240902,134900,2719036940,13340,13360,13360,13340,928
20240902,134800,2706648220,13360,13350,13360,13350,110
20240902,134700,2705179620,13340,13360,13360,13340,4483
20240902,134600,2645331920,13360,13360,13360,13360,42
20240902,134500,2644770800,13350,13370,13370,13350,731
20240902,134400,2635001210,13380,13390,13390,13380,91
20240902,134300,2633782910,13390,13390,13390,13390,113
20240902,134200,2632269840,13390,13390,13390,13390,530
20240902,134100,2625173140,13390,13360,13390,13360,22
20240902,134000,2624879190,13350,13350,13350,13350,5
20240902,133900,2624812440,13350,13390,13390,13350,4114
20240902,133800,2569852830,13390,13390,13390,13390,20
20240902,133700,2569585030,13390,13390,13390,13390,4
20240902,133600,2569531470,13400,13400,13400,13400,304
20240902,133500,2565457870,13400,13400,13400,13400,8
20240902,133400,2565350670,13390,13400,13400,13390,28
20240902,133300,2564975500,13400,13400,13400,13400,12
20240902,133200,2564814700,13400,13400,13400,13400,37
20240902,133100,2564318900,13400,13400,13400,13390,81
20240902,133000,2563233510,13390,13390,13390,13380,176
20240902,132900,2560877350,13380,13380,13380,13380,2
20240902,132800,2560850590,13370,13380,13380,13370,234
20240902,132700,2557721970,13380,13380,13380,13380,100
20240902,132600,2556383970,13370,13370,13370,13370,108
20240902,132500,2554940010,13370,13390,13390,13370,179
20240902,132400,2552546700,13390,13380,13390,13380,399
20240902,132300,2547207980,13380,13380,13380,13380,350
20240902,132200,2542524980,13380,13380,13380,13380,195
20240902,132100,2539915880,13380,13380,13380,13380,245
20240902,132000,2536637780,13380,13380,13380,13380,2
20240902,131900,2536611020,13380,13380,13380,13380,6
20240902,131800,2536530740,13370,13370,13370,13370,352
20240902,131700,2531824500,13370,13370,13370,13370,500
20240902,131600,2525139500,13370,13360,13370,13360,882
20240902,131500,2513355970,13370,13370,13370,13370,22
20240902,131400,2513061830,13370,13380,13380,13370,1002
20240902,131300,2499665010,13380,13380,13380,13380,4
20240902,131200,2499611490,13380,13370,13380,13370,236
20240902,131100,2496456160,13370,13370,13370,13370,866
20240902,131000,2484877740,13370,13380,13380,13370,1429
20240902,130900,2465771910,13380,13380,13390,13380,1793
20240902,130800,2441781520,13390,13390,13390,13390,60
20240902,130700,2440978120,13390,13390,13400,13390,472
20240902,130600,2434658030,13390,13390,13390,13390,2
20240902,130500,2434631250,13390,13400,13400,13390,34
20240902,130400,2434175980,13390,13390,13400,13390,1766
20240902,130300,2410529230,13390,13400,13400,13390,124
20240902,130200,2408868050,13400,13400,13400,13400,11
20240902,130100,2408720650,13390,13390,13390,13390,50
20240902,130000,2408051150,13390,13400,13400,13390,51
20240902,125900,2407368250,13390,13390,13390,13390,7
20240902,125800,2407274520,13390,13390,13390,13390,1219
20240902,125700,2390952110,13380,13380,13380,13380,200
20240902,125600,2388276110,13380,13390,13390,13380,197
20240902,125500,2385639280,13390,13390,13390,13390,176
20240902,125400,2383282640,13390,13390,13390,13390,51
20240902,125300,2382599750,13390,13380,13390,13380,177
20240902,125200,2380230000,13390,13380,13390,13380,21
20240902,125100,2379949000,13380,13380,13390,13380,33
20240902,125000,2379507450,13380,13380,13390,13380,29
20240902,124900,2379119400,13380,13380,13380,13380,890
20240902,124800,2367211200,13390,13380,13390,13380,116
20240902,124700,2365658600,13390,13380,13390,13380,86
20240902,124600,2364507860,13380,13380,13380,13380,32
20240902,124500,2364079700,13380,13390,13390,13380,267
20240902,124400,2360507120,13380,13380,13380,13380,15
20240902,124300,2360306420,13380,13390,13390,13380,81
20240902,124200,2359221870,13390,13380,13390,13380,157
20240902,124100,2357119890,13380,13380,13380,13380,21
20240902,124000,2356838910,13380,13380,13380,13380,700
20240902,123900,2347472910,13390,13380,13390,13380,30
20240902,123800,2347071440,13380,13380,13380,13380,16
20240902,123700,2346857360,13380,13390,13390,13380,39
20240902,123600,2346335260,13390,13390,13390,13390,5
20240902,123500,2346268310,13380,13380,13380,13380,56
20240902,123400,2345519030,13380,13380,13390,13380,210
20240902,123300,2342708400,13380,13380,13380,13380,293
20240902,123200,2338788060,13380,13390,13390,13380,283
20240902,123100,2335001000,13390,13390,13390,13390,347
20240902,123000,2330354670,13400,13400,13400,13400,5
20240902,122900,2330287670,13400,13400,13400,13400,51
20240902,122800,2329604270,13400,13400,13400,13400,2119
20240902,122700,2301209670,13400,13400,13410,13400,181
20240902,122600,2298783270,13410,13410,13420,13410,117
20240902,122500,2297214240,13410,13410,13410,13410,1068
20240902,122400,2282892360,13410,13410,13410,13410,521
20240902,122300,2275905750,13420,13420,13420,13420,8
20240902,122200,2275798390,13410,13410,13410,13410,0
20240902,122100,2275798390,13410,13410,13410,13410,0
20240902,122000,2275798390,13410,13410,13410,13410,48
20240902,121900,2275154710,13410,13410,13410,13410,3
20240902,121800,2275114480,13400,13410,13410,13400,11
20240902,121700,2274966980,13410,13410,13410,13410,0
20240902,121600,2274966980,13410,13410,13420,13400,354
20240902,121500,2270220240,13410,13410,13410,13410,750
20240902,121400,2260162740,13410,13410,13410,13410,59
20240902,121300,2259371550,13410,13410,13410,13410,46
20240902,121200,2258754690,13410,13410,13410,13400,36
20240902,121100,2258272030,13410,13400,13410,13400,27
20240902,121000,2257910070,13410,13420,13420,13410,75
20240902,120900,2256904110,13430,13430,13430,13430,28
20240902,120800,2256528070,13430,13430,13430,13430,169
20240902,120700,2254258400,13430,13430,13430,13430,50
20240902,120600,2253586900,13430,13430,13430,13430,24
20240902,120500,2253264580,13430,13440,13440,13430,55
20240902,120400,2252525620,13430,13430,13430,13430,20
20240902,120300,2252257020,13430,13430,13430,13430,976
20240902,120200,2239149340,13430,13430,13430,13430,0
20240902,120100,2239149340,13430,13430,13430,13430,77
20240902,120000,2238115230,13430,13440,13440,13430,248
20240902,115900,2234782180,13430,13430,13440,13430,360
20240902,115800,2229947080,13430,13430,13430,13430,62
20240902,115700,2229114420,13430,13430,13430,13430,20
20240902,115600,2228845820,13430,13420,13430,13410,1237
20240902,115500,2212237720,13410,13400,13410,13400,82
20240902,115400,2211138150,13410,13410,13410,13410,16
20240902,115300,2210923590,13410,13410,13410,13400,9
20240902,115200,2210802910,13410,13410,13410,13410,0
20240902,115100,2210802910,13410,13410,13410,13400,431
20240902,115000,2205027210,13410,13410,13410,13410,41
20240902,114900,2204477400,13410,13410,13410,13410,15
20240902,114800,2204276250,13410,13410,13410,13410,65
20240902,114700,2203404600,13400,13400,13400,13390,239
20240902,114600,2200202290,13390,13390,13390,13390,15
20240902,114500,2200001440,13390,13390,13390,13380,411
20240902,114400,2194498170,13390,13390,13390,13390,95
20240902,114300,2193226120,13390,13380,13390,13370,1543
20240902,114200,2172572510,13380,13380,13380,13380,32
20240902,114100,2172144350,13380,13380,13380,13380,0
20240902,114000,2172144350,13380,13370,13380,13370,53
20240902,113900,2171435310,13380,13380,13380,13370,195
20240902,113800,2168826220,13380,13380,13380,13380,2
20240902,113700,2168799460,13370,13370,13370,13370,41
20240902,113600,2168251290,13370,13360,13370,13360,387
20240902,113500,2163080470,13360,13360,13360,13360,19
20240902,113400,2162826630,13360,13360,13360,13350,1317
20240902,113300,2145244510,13370,13370,13370,13370,1
20240902,113200,2145231140,13370,13370,13370,13370,1
20240902,113100,2145217770,13350,13360,13360,13350,545
20240902,113000,2137937370,13360,13360,13360,13360,97
20240902,112900,2136641450,13350,13350,13350,13350,10
20240902,112800,2136507950,13350,13350,13350,13350,218
20240902,112700,2133597650,13350,13350,13350,13350,248
20240902,112600,2130286850,13350,13350,13350,13350,2003
20240902,112500,2103546800,13350,13370,13370,13350,464
20240902,112400,2097346820,13370,13370,13370,13370,95
20240902,112300,2096076670,13360,13370,13370,13360,37
20240902,112200,2095582330,13370,13370,13370,13370,28
20240902,112100,2095207970,13360,13370,13370,13360,550
20240902,112000,2087859600,13360,13360,13370,13360,163
20240902,111900,2085681870,13370,13370,13370,13370,1
20240902,111800,2085668500,13370,13370,13370,13370,19
20240902,111700,2085414470,13370,13370,13370,13370,0
20240902,111600,2085414470,13370,13370,13370,13370,0
20240902,111500,2085414470,13370,13360,13370,13360,659
20240902,111400,2076603660,13370,13360,13370,13360,51
20240902,111300,2075922290,13360,13350,13360,13350,50
20240902,111200,2075254390,13350,13340,13350,13340,1047
20240902,111100,2061281110,13340,13340,13350,13340,548
20240902,111000,2053968260,13340,13370,13370,13340,7992
20240902,110900,1947276320,13370,13370,13370,13370,663
20240902,110800,1938412010,13370,13370,13370,13370,192
20240902,110700,1935844970,13370,13360,13370,13350,719
20240902,110600,1926239210,13360,13360,13360,13360,2995
20240902,110500,1886226010,13360,13370,13370,13360,328
20240902,110400,1881841970,13360,13370,13370,13360,142
20240902,110300,1879943590,13370,13370,13370,13370,37
20240902,110200,1879448900,13370,13360,13370,13360,484
20240902,110100,1872978940,13370,13380,13380,13360,1983
20240902,110000,1846466730,13370,13400,13400,13370,6526
20240902,105900,1759137140,13400,13400,13400,13400,14
20240902,105800,1758949540,13390,13390,13390,13390,419
20240902,105700,1753339130,13390,13390,13390,13390,111
20240902,105600,1751852840,13390,13390,13390,13390,205
20240902,105500,1749107890,13390,13390,13390,13390,210
20240902,105400,1746295990,13390,13390,13390,13390,582
20240902,105300,1738503010,13390,13390,13390,13390,23
20240902,105200,1738195040,13400,13400,13400,13400,8
20240902,105100,1738087840,13400,13390,13400,13390,261
20240902,105000,1734592860,13390,13400,13400,13390,357
20240902,104900,1729812530,13400,13400,13400,13400,179
20240902,104800,1727413930,13390,13380,13390,13380,132
20240902,104700,1725647370,13380,13390,13390,13380,166
20240902,104600,1723424640,13390,13390,13390,13390,34
20240902,104500,1722969380,13390,13390,13390,13390,688
20240902,104400,1713757060,13390,13400,13400,13390,321
20240902,104300,1709458770,13390,13380,13390,13380,969
20240902,104200,1696484860,13390,13390,13390,13390,0
20240902,104100,1696484860,13390,13390,13390,13390,9
20240902,104000,1696364350,13390,13400,13400,13390,889
20240902,103900,1684460580,13400,13390,13400,13390,110
20240902,103800,1682987380,13390,13400,13400,13390,272
20240902,103700,1679343800,13390,13430,13430,13390,600
20240902,103600,1671297060,13410,13430,13440,13410,541
20240902,103500,1664038460,13440,13440,13440,13440,30
20240902,103400,1663635260,13440,13450,13450,13440,142
20240902,103300,1661725380,13450,13450,13450,13450,743
20240902,103200,1651732030,13450,13450,13450,13450,70
20240902,103100,1650790530,13450,13450,13450,13450,107
20240902,103000,1649351380,13450,13450,13450,13450,297
20240902,102900,1645356730,13450,13450,13450,13450,9
20240902,102800,1645235680,13450,13460,13470,13450,1116
20240902,102700,1630221920,13470,13470,13470,13470,26
20240902,102600,1629871700,13470,13450,13470,13450,117
20240902,102500,1628297050,13450,13460,13460,13450,872
20240902,102400,1616560050,13450,13470,13480,13450,571
20240902,102300,1608873150,13470,13460,13470,13460,861
20240902,102200,1597280260,13460,13440,13460,13440,260
20240902,102100,1593783860,13440,13430,13450,13410,512
20240902,102000,1586907460,13420,13410,13420,13410,1130
20240902,101900,1571743160,13410,13410,13410,13400,322
20240902,101800,1567427140,13410,13420,13420,13400,232
20240902,101700,1564315190,13400,13400,13400,13390,839
20240902,101600,1553072600,13390,13400,13400,13390,80
20240902,101500,1552001000,13400,13400,13400,13400,10
20240902,101400,1551867000,13400,13400,13400,13400,229
20240902,101300,1548798400,13400,13380,13420,13380,25
20240902,101200,1548463400,13380,13410,13410,13380,400
20240902,101100,1543104830,13410,13410,13410,13400,70
20240902,101000,1542166310,13410,13410,13410,13390,2681
20240902,100900,1506236240,13420,13430,13430,13420,61
20240902,100800,1505417070,13430,13420,13430,13420,308
20240902,100700,1501282600,13400,13400,13430,13400,625
20240902,100600,1492903570,13430,13400,13430,13390,735
20240902,100500,1483058160,13400,13400,13430,13400,354
20240902,100400,1478313260,13400,13400,13400,13390,219
20240902,100300,1475380700,13390,13360,13390,13360,6713
20240902,100200,1385690320,13350,13360,13360,13350,1254
20240902,100100,1368940550,13360,13380,13380,13360,1576
20240902,100000,1347871210,13380,13380,13390,13380,237
20240902,095900,1344700140,13380,13400,13410,13380,4526
20240902,095800,1284089920,13410,13420,13420,13410,1286
20240902,095700,1266844470,13420,13420,13420,13420,52
20240902,095600,1266146630,13410,13410,13410,13410,255
20240902,095500,1262727080,13410,13410,13410,13400,578
20240902,095400,1254976830,13410,13400,13410,13390,532
20240902,095300,1247846230,13410,13430,13430,13390,2845
20240902,095200,1209723820,13440,13420,13440,13400,1516
20240902,095100,1189395500,13440,13420,13440,13410,400
20240902,095000,1184028010,13420,13430,13430,13420,2434
20240902,094900,1151341110,13430,13450,13450,13430,53
20240902,094800,1150629280,13450,13420,13460,13410,314
20240902,094700,1146417540,13420,13420,13420,13420,2388
20240902,094600,1114370580,13420,13420,13420,13410,406
20240902,094500,1108922500,13420,13430,13470,13420,1402
20240902,094400,1090106340,13430,13440,13480,13430,2536
20240902,094300,1056016510,13460,13430,13460,13430,610
20240902,094200,1047817280,13430,13450,13450,13430,2197
20240902,094100,1018310890,13450,13450,13450,13450,131
20240902,094000,1016548940,13450,13430,13450,13430,2332
20240902,093900,985184140,13430,13450,13450,13430,1244
20240902,093800,968476880,13440,13450,13450,13430,1657
20240902,093700,946214170,13440,13440,13440,13440,549
20240902,093600,938835610,13440,13430,13440,13420,3298
20240902,093500,894562970,13440,13450,13460,13430,709
20240902,093400,885031830,13460,13450,13470,13410,3190
20240902,093300,842194990,13450,13460,13460,13420,1289
20240902,093200,824868510,13460,13470,13470,13430,23
20240902,093100,824559270,13470,13430,13470,13420,632
20240902,093000,816053380,13410,13420,13430,13410,163
20240902,092900,813865290,13420,13420,13420,13420,276
20240902,092800,810161370,13420,13420,13420,13420,642
20240902,092700,801545730,13420,13440,13450,13420,3524
20240902,092600,754234290,13440,13460,13460,13440,445
20240902,092500,748249250,13460,13460,13460,13460,125
20240902,092400,746566750,13460,13470,13470,13460,9
20240902,092300,746445550,13470,13450,13480,13430,2914
20240902,092200,707244610,13450,13460,13460,13430,2697
20240902,092100,670990190,13460,13460,13480,13440,1605
20240902,092000,649403130,13460,13440,13460,13440,810
20240902,091900,638515060,13450,13470,13470,13450,813
20240902,091800,627572570,13470,13470,13470,13460,252
20240902,091700,624178630,13460,13480,13500,13460,2522
20240902,091600,590189960,13470,13450,13480,13450,923
20240902,091500,577757570,13450,13420,13480,13420,1215
20240902,091400,561440030,13480,13430,13480,13410,2871
20240902,091300,522889720,13440,13460,13460,13440,2102
20240902,091200,494614190,13460,13480,13490,13460,1246
20240902,091100,477823920,13480,13500,13500,13480,1609
20240902,091000,456126870,13550,13560,13560,13490,2327
20240902,090900,424688550,13590,13580,13640,13490,3470
20240902,090800,377720360,13580,13610,13610,13550,1731
20240902,090700,354242630,13600,13650,13700,13600,1449
20240902,090600,334486950,13650,13650,13650,13650,20
20240902,090500,334213950,13650,13600,13650,13550,1833
20240902,090400,309334620,13610,13550,13620,13540,3441
20240902,090300,262643880,13540,13720,13730,13540,3863
20240902,090200,210028340,13630,13660,13770,13610,4859
20240902,090100,143725390,13760,13770,13770,13660,2304
20240902,090000,112125160,13770,13780,13780,13610,8142