KissMeData/001200/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,183300,1895893530,4525,4525,4525,4525,5968
20240902,183200,1895893530,4525,4525,4525,4525,0
20240902,183100,1895893530,4525,4525,4525,4525,0
20240902,183000,1895893530,4525,4525,4525,4525,0
20240902,182900,1895893530,4525,4525,4525,4525,0
20240902,182800,1895893530,4525,4525,4525,4525,0
20240902,182700,1895893530,4525,4525,4525,4525,0
20240902,182600,1895893530,4525,4525,4525,4525,0
20240902,182500,1895893530,4525,4525,4525,4525,0
20240902,182400,1895893530,4525,4525,4525,4525,0
20240902,182300,1895893530,4525,4525,4525,4525,0
20240902,182200,1895893530,4525,4525,4525,4525,0
20240902,182100,1895893530,4525,4525,4525,4525,0
20240902,182000,1895893530,4525,4525,4525,4525,0
20240902,181900,1895893530,4525,4525,4525,4525,0
20240902,181800,1895893530,4525,4525,4525,4525,0
20240902,181700,1895893530,4525,4525,4525,4525,0
20240902,181600,1895893530,4525,4525,4525,4525,0
20240902,181500,1895893530,4525,4525,4525,4525,0
20240902,181400,1895893530,4525,4525,4525,4525,0
20240902,181300,1895893530,4525,4525,4525,4525,0
20240902,181200,1895893530,4525,4525,4525,4525,0
20240902,181100,1895893530,4525,4525,4525,4525,0
20240902,181000,1895893530,4525,4525,4525,4525,0
20240902,180900,1895893530,4525,4525,4525,4525,0
20240902,180800,1895893530,4525,4525,4525,4525,0
20240902,180700,1895893530,4525,4525,4525,4525,0
20240902,180600,1895893530,4525,4525,4525,4525,0
20240902,180500,1895893530,4525,4525,4525,4525,0
20240902,180400,1895893530,4525,4525,4525,4525,0
20240902,180300,1895893530,4525,4525,4525,4525,5968
20240902,180200,1895893530,4525,4525,4525,4525,0
20240902,180100,1895893530,4525,4525,4525,4525,0
20240902,180000,1895893530,4525,4525,4525,4525,0
20240902,175900,1895893530,4525,4525,4525,4525,0
20240902,175800,1895893530,4525,4525,4525,4525,0
20240902,175700,1895893530,4525,4525,4525,4525,0
20240902,175600,1895893530,4525,4525,4525,4525,0
20240902,175500,1895893530,4525,4525,4525,4525,0
20240902,175400,1895893530,4525,4525,4525,4525,0
20240902,175300,1895893530,4525,4525,4525,4525,0
20240902,175200,1895893530,4525,4525,4525,4525,0
20240902,175100,1895893530,4525,4525,4525,4525,0
20240902,175000,1895893530,4525,4525,4525,4525,0
20240902,174900,1895893530,4525,4525,4525,4525,0
20240902,174800,1895893530,4525,4525,4525,4525,0
20240902,174700,1895893530,4525,4525,4525,4525,0
20240902,174600,1895893530,4525,4525,4525,4525,0
20240902,174500,1895893530,4525,4525,4525,4525,0
20240902,174400,1895893530,4525,4525,4525,4525,0
20240902,174300,1895893530,4525,4525,4525,4525,0
20240902,174200,1895893530,4525,4525,4525,4525,0
20240902,174100,1895893530,4525,4525,4525,4525,0
20240902,174000,1895893530,4525,4525,4525,4525,0
20240902,173900,1895893530,4525,4525,4525,4525,0
20240902,173800,1895893530,4525,4525,4525,4525,0
20240902,173700,1895893530,4525,4525,4525,4525,0
20240902,173600,1895893530,4525,4525,4525,4525,0
20240902,173500,1895893530,4525,4525,4525,4525,0
20240902,173400,1895893530,4525,4525,4525,4525,0
20240902,173300,1895893530,4525,4525,4525,4525,5968
20240902,173200,1895893530,4525,4525,4525,4525,0
20240902,173100,1895893530,4525,4525,4525,4525,0
20240902,173000,1895893530,4525,4525,4525,4525,0
20240902,172900,1895893530,4525,4525,4525,4525,0
20240902,172800,1895893530,4525,4525,4525,4525,0
20240902,172700,1895893530,4525,4525,4525,4525,0
20240902,172600,1895893530,4525,4525,4525,4525,0
20240902,172500,1895893530,4525,4525,4525,4525,0
20240902,172400,1895893530,4525,4525,4525,4525,0
20240902,172300,1895893530,4525,4525,4525,4525,0
20240902,172200,1895893530,4525,4525,4525,4525,0
20240902,172100,1895893530,4525,4525,4525,4525,0
20240902,172000,1895893530,4525,4525,4525,4525,0
20240902,171900,1895893530,4525,4525,4525,4525,0
20240902,171800,1895893530,4525,4525,4525,4525,0
20240902,171700,1895893530,4525,4525,4525,4525,0
20240902,171600,1895893530,4525,4525,4525,4525,0
20240902,171500,1895893530,4525,4525,4525,4525,0
20240902,171400,1895893530,4525,4525,4525,4525,0
20240902,171300,1895893530,4525,4525,4525,4525,0
20240902,171200,1895893530,4525,4525,4525,4525,0
20240902,171100,1895893530,4525,4525,4525,4525,0
20240902,171000,1895893530,4525,4525,4525,4525,0
20240902,170900,1895893530,4525,4525,4525,4525,0
20240902,170800,1895893530,4525,4525,4525,4525,0
20240902,170700,1895893530,4525,4525,4525,4525,0
20240902,170600,1895893530,4525,4525,4525,4525,0
20240902,170500,1895893530,4525,4525,4525,4525,0
20240902,170400,1895893530,4525,4525,4525,4525,0
20240902,170300,1895893530,4525,4525,4525,4525,5968
20240902,170200,1895893530,4525,4525,4525,4525,0
20240902,170100,1895893530,4525,4525,4525,4525,0
20240902,170000,1895893530,4525,4525,4525,4525,0
20240902,165900,1895893530,4525,4525,4525,4525,0
20240902,165800,1895893530,4525,4525,4525,4525,0
20240902,165700,1895893530,4525,4525,4525,4525,0
20240902,165600,1895893530,4525,4525,4525,4525,0
20240902,165500,1895893530,4525,4525,4525,4525,0
20240902,165400,1895893530,4525,4525,4525,4525,0
20240902,165300,1895893530,4525,4525,4525,4525,0
20240902,165200,1895893530,4525,4525,4525,4525,0
20240902,165100,1895893530,4525,4525,4525,4525,0
20240902,165000,1895893530,4525,4525,4525,4525,0
20240902,164900,1895893530,4525,4525,4525,4525,0
20240902,164800,1895893530,4525,4525,4525,4525,0
20240902,164700,1895893530,4525,4525,4525,4525,0
20240902,164600,1895893530,4525,4525,4525,4525,0
20240902,164500,1895893530,4525,4525,4525,4525,0
20240902,164400,1895893530,4525,4525,4525,4525,0
20240902,164300,1895893530,4525,4525,4525,4525,0
20240902,164200,1895893530,4525,4525,4525,4525,0
20240902,164100,1895893530,4525,4525,4525,4525,0
20240902,164000,1895893530,4525,4525,4525,4525,0
20240902,163900,1895893530,4525,4525,4525,4525,0
20240902,163800,1895893530,4525,4525,4525,4525,0
20240902,163700,1895893530,4525,4525,4525,4525,0
20240902,163600,1895893530,4525,4525,4525,4525,0
20240902,163500,1895893530,4525,4525,4525,4525,0
20240902,163400,1895893530,4525,4525,4525,4525,0
20240902,163300,1895893530,4525,4525,4525,4525,5968
20240902,163200,1895893530,4525,4525,4525,4525,0
20240902,163100,1895893530,4525,4525,4525,4525,0
20240902,163000,1895893530,4525,4525,4525,4525,0
20240902,162900,1895893530,4525,4525,4525,4525,0
20240902,162800,1895893530,4525,4525,4525,4525,0
20240902,162700,1895893530,4525,4525,4525,4525,0
20240902,162600,1895893530,4525,4525,4525,4525,0
20240902,162500,1895893530,4525,4525,4525,4525,0
20240902,162400,1895893530,4525,4525,4525,4525,0
20240902,162300,1895893530,4525,4525,4525,4525,0
20240902,162200,1895893530,4525,4525,4525,4525,0
20240902,162100,1895893530,4525,4525,4525,4525,0
20240902,162000,1895893530,4525,4525,4525,4525,0
20240902,161900,1895893530,4525,4525,4525,4525,0
20240902,161800,1895893530,4525,4525,4525,4525,0
20240902,161700,1895893530,4525,4525,4525,4525,0
20240902,161600,1895893530,4525,4525,4525,4525,0
20240902,161500,1895893530,4525,4525,4525,4525,0
20240902,161400,1895893530,4525,4525,4525,4525,0
20240902,161300,1895893530,4525,4525,4525,4525,0
20240902,161200,1895893530,4525,4525,4525,4525,0
20240902,161100,1895893530,4525,4525,4525,4525,0
20240902,161000,1895893530,4525,4525,4525,4525,0
20240902,160900,1895893530,4525,4525,4525,4525,0
20240902,160800,1895893530,4525,4525,4525,4525,0
20240902,160700,1895893530,4525,4525,4525,4525,0
20240902,160600,1895893530,4525,4525,4525,4525,0
20240902,160500,1895893530,4525,4525,4525,4525,0
20240902,160400,1895893530,4525,4525,4525,4525,0
20240902,160300,1895893530,4525,4525,4525,4525,5968
20240902,160200,1895893530,4525,4525,4525,4525,0
20240902,160100,1895893530,4525,4525,4525,4525,0
20240902,160000,1895893530,4525,4525,4525,4525,0
20240902,155900,1895893530,4525,4525,4525,4525,0
20240902,155800,1895893530,4525,4525,4525,4525,0
20240902,155700,1895893530,4525,4525,4525,4525,0
20240902,155600,1895893530,4525,4525,4525,4525,0
20240902,155500,1895893530,4525,4525,4525,4525,0
20240902,155400,1895893530,4525,4525,4525,4525,0
20240902,155300,1895893530,4525,4525,4525,4525,0
20240902,155200,1895893530,4525,4525,4525,4525,0
20240902,155100,1895893530,4525,4525,4525,4525,0
20240902,155000,1895893530,4525,4525,4525,4525,0
20240902,154900,1895893530,4525,4525,4525,4525,0
20240902,154800,1895893530,4525,4525,4525,4525,0
20240902,154700,1895893530,4525,4525,4525,4525,0
20240902,154600,1895893530,4525,4525,4525,4525,0
20240902,154500,1895893530,4525,4525,4525,4525,0
20240902,154400,1895893530,4525,4525,4525,4525,0
20240902,154300,1895893530,4525,4525,4525,4525,0
20240902,154200,1895893530,4525,4525,4525,4525,0
20240902,154100,1895893530,4525,4525,4525,4525,0
20240902,154000,1895893530,4525,4525,4525,4525,0
20240902,153900,1895893530,4525,4525,4525,4525,0
20240902,153800,1895893530,4525,4525,4525,4525,0
20240902,153700,1895893530,4525,4525,4525,4525,0
20240902,153600,1895893530,4525,4525,4525,4525,0
20240902,153500,1895893530,4525,4525,4525,4525,0
20240902,153400,1895893530,4525,4525,4525,4525,0
20240902,153300,1895893530,4525,4525,4525,4525,5968
20240902,153200,1895893530,4525,4525,4525,4525,0
20240902,153100,1895893530,4525,4525,4525,4525,0
20240902,153000,1895893530,4525,4525,4525,4525,5968
20240902,152900,1868888330,4525,4525,4525,4525,0
20240902,152800,1868888330,4525,4525,4525,4525,0
20240902,152700,1868888330,4525,4525,4525,4525,0
20240902,152600,1868888330,4525,4525,4525,4525,0
20240902,152500,1868888330,4525,4525,4525,4525,0
20240902,152400,1868888330,4525,4525,4525,4525,0
20240902,152300,1868888330,4525,4525,4525,4525,0
20240902,152200,1868888330,4525,4525,4525,4525,0
20240902,152100,1868888330,4525,4525,4525,4525,0
20240902,152000,1868888330,4525,4525,4525,4525,0
20240902,151900,1868888330,4525,4525,4525,4515,1113
20240902,151800,1863857775,4525,4525,4525,4525,3005
20240902,151700,1850260150,4525,4525,4525,4525,10
20240902,151600,1850214900,4520,4525,4525,4520,1295
20240902,151500,1844358350,4525,4525,4525,4515,718
20240902,151400,1841109420,4515,4515,4515,4515,338
20240902,151300,1839583350,4515,4510,4515,4505,1508
20240902,151200,1832789730,4515,4515,4515,4515,0
20240902,151100,1832789730,4515,4515,4515,4515,101
20240902,151000,1832333715,4505,4520,4520,4505,2816
20240902,150900,1819643565,4520,4520,4535,4520,674
20240902,150800,1816592735,4520,4520,4520,4520,653
20240902,150700,1813641175,4520,4520,4520,4520,1
20240902,150600,1813636655,4520,4515,4520,4515,385
20240902,150500,1811897330,4510,4510,4510,4510,0
20240902,150400,1811897330,4510,4510,4510,4510,0
20240902,150300,1811897330,4510,4520,4525,4510,509
20240902,150200,1809596385,4515,4515,4515,4515,0
20240902,150100,1809596385,4515,4515,4515,4515,1
20240902,150000,1809591870,4515,4505,4520,4505,414
20240902,145900,1807722620,4505,4505,4505,4505,50
20240902,145800,1807497370,4510,4510,4510,4510,32
20240902,145700,1807353050,4505,4515,4515,4505,383
20240902,145600,1805623895,4515,4510,4515,4505,790
20240902,145500,1802061510,4515,4515,4515,4515,0
20240902,145400,1802061510,4515,4515,4520,4510,413
20240902,145300,1800195760,4515,4510,4515,4510,249
20240902,145200,1799071760,4510,4510,4515,4505,1974
20240902,145100,1790168025,4510,4510,4520,4510,537
20240902,145000,1787743335,4505,4505,4505,4505,30
20240902,144900,1787608185,4505,4505,4505,4505,10
20240902,144800,1787563135,4510,4515,4520,4510,617
20240902,144700,1784778010,4515,4515,4515,4515,88
20240902,144600,1784380690,4505,4505,4515,4505,98
20240902,144500,1783938600,4515,4530,4530,4510,515
20240902,144400,1781609670,4515,4525,4525,4510,4110
20240902,144300,1763056395,4525,4525,4525,4525,41
20240902,144200,1762870870,4525,4530,4535,4525,527
20240902,144100,1760483055,4525,4525,4525,4525,80
20240902,144000,1760121055,4525,4525,4525,4525,42
20240902,143900,1759931005,4525,4525,4530,4525,1276
20240902,143800,1754155235,4525,4525,4525,4525,1840
20240902,143700,1745829235,4525,4500,4525,4500,10405
20240902,143600,1698801010,4505,4500,4505,4500,475
20240902,143500,1696662145,4495,4495,4495,4495,59
20240902,143400,1696396940,4500,4500,4500,4500,472
20240902,143300,1694272940,4505,4505,4510,4505,896
20240902,143200,1690234050,4500,4505,4505,4500,49
20240902,143100,1690013350,4505,4505,4505,4505,163
20240902,143000,1689279035,4505,4500,4510,4500,438
20240902,142900,1687304585,4500,4500,4500,4500,9
20240902,142800,1687264085,4505,4505,4505,4500,88
20240902,142700,1686867895,4505,4500,4510,4500,641
20240902,142600,1683979560,4500,4500,4500,4500,43
20240902,142500,1683786060,4500,4495,4505,4495,107
20240902,142400,1683304655,4495,4500,4510,4495,384
20240902,142300,1681574900,4500,4495,4500,4495,28
20240902,142200,1681448925,4495,4495,4495,4495,0
20240902,142100,1681448925,4495,4495,4500,4495,499
20240902,142000,1679204770,4495,4490,4495,4485,51
20240902,141900,1678975665,4490,4495,4495,4490,754
20240902,141800,1675589040,4495,4495,4510,4495,504
20240902,141700,1673318020,4495,4495,4495,4490,62
20240902,141600,1673039355,4500,4495,4500,4495,45
20240902,141500,1672836900,4505,4500,4510,4500,1403
20240902,141400,1666515425,4500,4480,4500,4480,256
20240902,141300,1665364050,4485,4480,4485,4480,32
20240902,141200,1665220575,4495,4485,4495,4485,447
20240902,141100,1663214385,4480,4480,4480,4480,85
20240902,141000,1662833585,4480,4480,4480,4480,9
20240902,140900,1662793265,4490,4495,4510,4490,1215
20240902,140800,1657330265,4490,4490,4490,4490,78
20240902,140700,1656980045,4490,4495,4495,4490,34
20240902,140600,1656827285,4500,4490,4500,4490,430
20240902,140500,1654894435,4490,4490,4510,4485,993
20240902,140400,1650435010,4510,4490,4510,4485,74
20240902,140300,1650102780,4495,4485,4495,4485,392
20240902,140200,1648342565,4480,4480,4480,4480,9
20240902,140100,1648302245,4490,4490,4490,4485,673
20240902,140000,1645280500,4495,4490,4500,4490,755
20240902,135900,1641886155,4485,4485,4485,4485,9
20240902,135800,1641845790,4495,4495,4495,4495,52
20240902,135700,1641612050,4495,4480,4495,4480,378
20240902,135600,1639915285,4475,4475,4480,4475,53
20240902,135500,1639678015,4485,4475,4485,4475,96
20240902,135400,1639247955,4475,4500,4510,4475,2197
20240902,135300,1629376410,4505,4485,4505,4485,1681
20240902,135200,1621835880,4475,4475,4475,4475,0
20240902,135100,1621835880,4475,4480,4490,4475,435
20240902,135000,1619884895,4475,4475,4475,4475,24
20240902,134900,1619777495,4475,4475,4475,4475,0
20240902,134800,1619777495,4475,4485,4495,4475,1078
20240902,134700,1614943750,4480,4480,4480,4480,5
20240902,134600,1614921350,4480,4480,4480,4480,160
20240902,134500,1614204550,4480,4485,4505,4480,611
20240902,134400,1611461220,4480,4480,4480,4480,55
20240902,134300,1611214820,4480,4495,4495,4480,1661
20240902,134200,1603756460,4505,4490,4505,4490,412
20240902,134100,1601903730,4490,4480,4490,4480,47
20240902,134000,1601692710,4490,4490,4490,4490,26
20240902,133900,1601575970,4500,4485,4500,4485,416
20240902,133800,1599707420,4485,4485,4485,4485,99
20240902,133700,1599263405,4485,4485,4485,4485,14
20240902,133600,1599200615,4485,4490,4490,4485,432
20240902,133500,1597261110,4480,4480,4480,4480,1
20240902,133400,1597256630,4480,4485,4485,4480,86
20240902,133300,1596871220,4490,4485,4495,4485,392
20240902,133200,1595110725,4485,4475,4485,4475,65
20240902,133100,1594819300,4480,4485,4485,4480,45
20240902,133000,1594617495,4490,4485,4490,4485,374
20240902,132900,1592938240,4480,4480,4480,4480,9
20240902,132800,1592897920,4480,4485,4485,4480,28
20240902,132700,1592772365,4495,4485,4495,4485,410
20240902,132600,1590930830,4480,4480,4480,4480,34
20240902,132500,1590778510,4485,4485,4485,4485,30
20240902,132400,1590643960,4490,4480,4490,4480,841
20240902,132300,1586875730,4480,4480,4480,4480,31
20240902,132200,1586736850,4485,4485,4485,4485,11
20240902,132100,1586687515,4490,4480,4490,4480,507
20240902,132000,1584411305,4480,4480,4485,4480,40
20240902,131900,1584232095,4485,4485,4485,4485,52
20240902,131800,1583998875,4480,4485,4490,4480,511
20240902,131700,1581706145,4485,4480,4485,4480,60
20240902,131600,1581437180,4475,4475,4475,4475,24
20240902,131500,1581329780,4475,4480,4485,4475,383
20240902,131400,1579613115,4475,4475,4475,4475,5
20240902,131300,1579590740,4480,4480,4480,4480,519
20240902,131200,1577265620,4480,4500,4505,4480,1462
20240902,131100,1570695940,4490,4480,4490,4480,687
20240902,131000,1567612105,4485,4485,4485,4485,32
20240902,130900,1567468585,4490,4485,4490,4485,636
20240902,130800,1564613365,4485,4480,4485,4480,81
20240902,130700,1564250260,4485,4480,4485,4480,37
20240902,130600,1564084360,4490,4485,4490,4485,515
20240902,130500,1561772180,4485,4480,4485,4480,189
20240902,130400,1560925355,4490,4480,4490,4465,3106
20240902,130300,1547024205,4480,4475,4480,4470,1014
20240902,130200,1542485855,4470,4465,4470,4465,515
20240902,130100,1540183830,4465,4470,4470,4465,161
20240902,130000,1539464205,4475,4470,4480,4470,574
20240902,125900,1536893775,4465,4465,4465,4465,9
20240902,125800,1536853590,4475,4470,4475,4470,579
20240902,125700,1534262665,4470,4490,4490,4470,4294
20240902,125600,1515046135,4490,4490,4490,4490,62
20240902,125500,1514767755,4490,4495,4495,4490,5
20240902,125400,1514745300,4495,4500,4500,4495,1082
20240902,125300,1509879840,4495,4495,4500,4495,62
20240902,125200,1509601145,4500,4500,4500,4500,43
20240902,125100,1509407645,4500,4495,4505,4495,1162
20240902,125000,1504176650,4495,4495,4495,4495,28
20240902,124900,1504050790,4500,4505,4525,4500,3427
20240902,124800,1488607640,4500,4500,4505,4500,404
20240902,124700,1486787770,4500,4500,4500,4500,41
20240902,124600,1486603270,4500,4505,4505,4500,54
20240902,124500,1486360120,4495,4500,4505,4495,384
20240902,124400,1484630460,4495,4495,4495,4495,56
20240902,124300,1484378740,4495,4495,4495,4495,24
20240902,124200,1484270860,4495,4500,4505,4495,394
20240902,124100,1482497110,4495,4495,4495,4495,5
20240902,124000,1482474635,4495,4495,4495,4495,150
20240902,123900,1481800385,4495,4505,4510,4495,995
20240902,123800,1477319990,4505,4505,4505,4505,181
20240902,123700,1476504585,4505,4505,4505,4505,71
20240902,123600,1476184730,4505,4505,4515,4505,398
20240902,123500,1474389005,4500,4495,4500,4495,649
20240902,123400,1471471005,4490,4490,4490,4490,14
20240902,123300,1471408145,4500,4500,4505,4500,1377
20240902,123200,1465209270,4500,4500,4500,4500,49
20240902,123100,1464988770,4490,4490,4490,4480,24
20240902,123000,1464881100,4490,4485,4490,4485,406
20240902,122900,1463058875,4475,4475,4475,4475,9
20240902,122800,1463018600,4480,4480,4480,4480,5
20240902,122700,1462996200,4490,4480,4490,4480,389
20240902,122600,1461250285,4485,4475,4485,4475,20
20240902,122500,1461160685,4480,4480,4480,4480,32
20240902,122400,1461017325,4500,4490,4500,4490,375
20240902,122300,1459331585,4485,4490,4490,4470,161
20240902,122200,1458609690,4485,4480,4485,4470,1595
20240902,122100,1451473500,4480,4485,4490,4480,396
20240902,122000,1449695700,4490,4495,4495,4490,1787
20240902,121900,1441671950,4490,4490,4490,4490,28
20240902,121800,1441546230,4495,4490,4500,4490,388
20240902,121700,1439800490,4490,4490,4490,4490,51
20240902,121600,1439571500,4490,4490,4490,4490,23
20240902,121500,1439468230,4490,4485,4500,4485,422
20240902,121400,1437570735,4485,4485,4485,4485,52
20240902,121300,1437337515,4485,4485,4485,4485,27
20240902,121200,1437216420,4485,4485,4490,4485,524
20240902,121100,1434863920,4480,4480,4480,4480,5
20240902,121000,1434841520,4480,4485,4485,4480,67
20240902,120900,1434541210,4480,4485,4490,4480,556
20240902,120800,1432045855,4475,4480,4480,4475,26
20240902,120700,1431929380,4485,4480,4485,4480,61
20240902,120600,1431656090,4485,4480,4490,4480,404
20240902,120500,1429843735,4480,4460,4480,4460,5294
20240902,120400,1406169760,4460,4460,4460,4460,9
20240902,120300,1406129620,4470,4465,4470,4465,573
20240902,120200,1403568540,4460,4460,4460,4460,1829
20240902,120100,1395411200,4470,4460,4470,4460,3114
20240902,120000,1381491760,4465,4465,4470,4465,2368
20240902,115900,1370914475,4465,4465,4465,4465,721
20240902,115800,1367695210,4465,4470,4470,4465,339
20240902,115700,1366179925,4480,4470,4480,4470,633
20240902,115600,1363345700,4470,4475,4480,4465,4396
20240902,115500,1343685480,4480,4480,4480,4480,4
20240902,115400,1343667560,4485,4480,4485,4480,375
20240902,115300,1341985820,4475,4490,4490,4475,11924
20240902,115200,1288569830,4490,4500,4500,4490,1322
20240902,115100,1282620880,4510,4495,4515,4495,1362
20240902,115000,1276495840,4490,4495,4495,4490,209
20240902,114900,1275556930,4495,4510,4510,4495,15047
20240902,114800,1207845750,4520,4510,4520,4510,375
20240902,114700,1206152535,4505,4510,4510,4500,191
20240902,114600,1205291370,4510,4515,4515,4510,32
20240902,114500,1205147010,4515,4505,4520,4505,414
20240902,114400,1203277165,4505,4505,4505,4505,0
20240902,114300,1203277165,4505,4505,4505,4505,72
20240902,114200,1202952805,4510,4500,4520,4500,427
20240902,114100,1201025375,4500,4500,4500,4500,10
20240902,114000,1200980375,4520,4515,4520,4500,8067
20240902,113900,1164629635,4515,4520,4525,4515,403
20240902,113800,1162806250,4520,4520,4520,4520,36
20240902,113700,1162643530,4520,4515,4520,4515,76
20240902,113600,1162300125,4520,4520,4525,4515,765
20240902,113500,1158838900,4515,4515,4515,4515,195
20240902,113400,1157958475,4515,4515,4515,4515,9
20240902,113300,1157917840,4515,4515,4525,4515,470
20240902,113200,1155793505,4510,4510,4510,4510,8
20240902,113100,1155757425,4510,4510,4510,4510,213
20240902,113000,1154796795,4515,4515,4520,4515,410
20240902,112900,1152943770,4510,4510,4510,4510,0
20240902,112800,1152943770,4510,4510,4510,4510,14
20240902,112700,1152880630,4515,4515,4520,4510,464
20240902,112600,1150783935,4515,4510,4515,4510,726
20240902,112500,1147509175,4510,4520,4520,4510,3099
20240902,112400,1133522035,4525,4520,4525,4520,376
20240902,112300,1131821035,4515,4515,4515,4515,83
20240902,112200,1131446290,4515,4520,4520,4515,26
20240902,112100,1131328775,4525,4520,4525,4520,421
20240902,112000,1129424950,4515,4515,4515,4515,132
20240902,111900,1128828970,4520,4520,4520,4520,1378
20240902,111800,1122600410,4520,4520,4520,4520,1410
20240902,111700,1116227210,4515,4515,4515,4515,134
20240902,111600,1115622200,4515,4520,4520,4515,2381
20240902,111500,1104860510,4520,4525,4525,4520,580
20240902,111400,1102237010,4520,4520,4520,4520,9
20240902,111300,1102196330,4520,4525,4525,4520,156
20240902,111200,1101490535,4525,4530,4535,4525,509
20240902,111100,1099182365,4525,4525,4525,4525,0
20240902,111000,1099182365,4525,4530,4530,4525,95
20240902,110900,1098752230,4535,4520,4535,4520,746
20240902,110800,1095373095,4520,4520,4520,4520,0
20240902,110700,1095373095,4520,4520,4520,4520,57
20240902,110600,1095115455,4520,4525,4530,4520,935
20240902,110500,1090882880,4520,4520,4520,4520,5
20240902,110400,1090860280,4520,4520,4520,4520,21
20240902,110300,1090765360,4520,4520,4525,4520,462
20240902,110200,1088675155,4515,4515,4515,4515,40
20240902,110100,1088494555,4515,4515,4515,4515,9
20240902,110000,1088453920,4520,4515,4520,4515,452
20240902,105900,1086411150,4515,4515,4515,4515,999
20240902,105800,1081900665,4515,4515,4515,4515,9
20240902,105700,1081860030,4525,4520,4525,4515,492
20240902,105600,1079634175,4520,4515,4525,4515,967
20240902,105500,1075265995,4515,4515,4515,4515,14
20240902,105400,1075202785,4525,4520,4525,4520,2872
20240902,105300,1062219085,4520,4520,4520,4520,132
20240902,105200,1061622445,4520,4520,4520,4520,9
20240902,105100,1061581765,4525,4530,4530,4520,4416
20240902,105000,1041615585,4525,4530,4530,4525,4431
20240902,104900,1021556250,4535,4535,4535,4535,123
20240902,104800,1020998445,4535,4535,4540,4535,3896
20240902,104700,1003326895,4535,4530,4535,4530,8638
20240902,104600,964153710,4535,4535,4535,4535,3924
20240902,104500,946358370,4545,4540,4545,4540,383
20240902,104400,944617800,4540,4535,4540,4535,119
20240902,104300,944078125,4535,4535,4535,4530,161
20240902,104200,943348520,4530,4535,4535,4530,570
20240902,104100,940764070,4530,4530,4530,4530,32
20240902,104000,940619110,4530,4530,4530,4530,79
20240902,103900,940261240,4530,4535,4535,4530,6488
20240902,103800,910858415,4535,4540,4540,4530,3944
20240902,103700,892957980,4545,4545,4545,4545,304
20240902,103600,891576300,4545,4550,4555,4545,438
20240902,103500,889583060,4550,4550,4550,4550,0
20240902,103400,889583060,4550,4550,4550,4550,10
20240902,103300,889537560,4545,4550,4560,4545,573
20240902,103200,886929005,4550,4545,4550,4540,25
20240902,103100,886815270,4540,4540,4540,4540,10
20240902,103000,886769870,4540,4540,4550,4540,491
20240902,102900,884536730,4540,4540,4540,4540,5
20240902,102800,884514030,4540,4545,4545,4540,762
20240902,102700,881052985,4550,4555,4560,4550,436
20240902,102600,879065560,4540,4545,4545,4540,589
20240902,102500,876388645,4545,4550,4550,4545,18
20240902,102400,876306790,4555,4535,4555,4530,832
20240902,102300,872528720,4545,4540,4545,4540,291
20240902,102200,871206250,4545,4545,4545,4525,2838
20240902,102100,858349100,4545,4540,4555,4540,382
20240902,102000,856611510,4540,4535,4540,4535,95
20240902,101900,856180470,4535,4540,4540,4530,6439
20240902,101800,826985880,4540,4560,4560,4540,6380
20240902,101700,798006105,4545,4540,4545,4540,1033
20240902,101600,793311220,4540,4540,4540,4540,84
20240902,101500,792929860,4545,4540,4545,4540,499
20240902,101400,790663075,4530,4530,4540,4530,1140
20240902,101300,785498075,4535,4530,4535,4530,78
20240902,101200,785144715,4545,4540,4545,4530,385
20240902,101100,783395355,4530,4535,4535,4530,2109
20240902,101000,773837985,4535,4540,4540,4535,25
20240902,100900,773724585,4545,4540,4545,4540,1528
20240902,100800,766783460,4535,4540,4545,4535,1929
20240902,100700,758022030,4535,4555,4565,4535,3034
20240902,100600,744225895,4560,4550,4560,4550,2428
20240902,100500,733168185,4545,4550,4550,4545,3300
20240902,100400,718168185,4550,4560,4560,4550,2933
20240902,100300,704815980,4555,4560,4560,4555,447
20240902,100200,702777960,4560,4560,4560,4560,100
20240902,100100,702321960,4560,4560,4560,4560,10
20240902,100000,702276360,4560,4560,4565,4555,886
20240902,095900,698236695,4550,4550,4550,4550,531
20240902,095800,695820645,4550,4550,4565,4550,506
20240902,095700,693513845,4565,4565,4565,4550,3800
20240902,095600,676200115,4565,4565,4570,4555,1752
20240902,095500,668209220,4565,4565,4565,4565,11
20240902,095400,668159005,4565,4570,4580,4565,689
20240902,095300,665006020,4570,4565,4570,4555,211
20240902,095200,664043035,4565,4560,4565,4560,1059
20240902,095100,659211490,4560,4555,4560,4555,658
20240902,095000,656211180,4550,4560,4560,4550,1950
20240902,094900,647324555,4560,4555,4565,4555,1268
20240902,094800,641536590,4555,4560,4575,4555,747
20240902,094700,638124620,4560,4570,4575,4555,6111
20240902,094600,610255590,4585,4570,4590,4565,4144
20240902,094500,591269325,4570,4560,4570,4560,1909
20240902,094400,582552555,4560,4550,4560,4545,1422
20240902,094300,576080405,4550,4560,4570,4550,8060
20240902,094200,539289480,4560,4530,4560,4530,8433
20240902,094100,501006360,4530,4525,4530,4525,989
20240902,094000,496527130,4525,4540,4540,4525,2024
20240902,093900,487353155,4535,4525,4540,4525,5448
20240902,093800,462644335,4515,4485,4530,4485,6424
20240902,093700,433631195,4495,4490,4495,4490,383
20240902,093600,431911350,4485,4480,4490,4480,481
20240902,093500,429752290,4480,4480,4480,4480,1
20240902,093400,429747810,4480,4470,4480,4470,869
20240902,093300,425858375,4465,4470,4475,4465,416
20240902,093200,423997235,4460,4460,4460,4460,1
20240902,093100,423992775,4470,4470,4470,4470,1
20240902,093000,423988305,4475,4460,4475,4460,381
20240902,092900,422283815,4475,4475,4475,4475,0
20240902,092800,422283815,4475,4475,4475,4475,0
20240902,092700,422283815,4475,4445,4485,4445,3380
20240902,092600,407204345,4435,4450,4450,4435,11387
20240902,092500,356591320,4450,4455,4455,4440,1635
20240902,092400,349312315,4495,4420,4495,4420,10914
20240902,092300,300391650,4415,4410,4415,4410,1456
20240902,092200,293963760,4410,4410,4410,4410,436
20240902,092100,292041000,4410,4400,4410,4400,380
20240902,092000,290366065,4400,4400,4400,4400,100
20240902,091900,289926065,4390,4410,4410,4390,2368
20240902,091800,279516725,4410,4405,4415,4395,1057
20240902,091700,274856625,4410,4410,4410,4410,500
20240902,091600,272651625,4390,4405,4405,4390,6874
20240902,091500,242414555,4410,4405,4415,4405,1586
20240902,091400,235424370,4410,4410,4410,4410,1100
20240902,091300,230573370,4420,4420,4420,4410,2705
20240902,091200,218635360,4415,4435,4440,4415,3368
20240902,091100,203745100,4420,4440,4440,4415,10083
20240902,091000,159145085,4445,4455,4455,4445,1451
20240902,090900,152686245,4485,4445,4485,4445,5675
20240902,090800,127331475,4435,4430,4435,4430,1571
20240902,090700,120364380,4430,4430,4430,4430,300
20240902,090600,119035380,4435,4415,4435,4415,783
20240902,090500,115571155,4405,4415,4415,4405,1310
20240902,090400,109796505,4415,4395,4415,4395,5762
20240902,090300,84461275,4395,4445,4445,4395,3826
20240902,090200,67600625,4405,4385,4405,4385,10304
20240902,090100,22235090,4375,4420,4420,4375,3996
20240902,090000,4638615,4420,4495,4495,4420,1037