KissMeData/083450/min/candle-20240903.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240903,195100,10298656470,15800,15800,15800,15800,14730
20240903,195000,10298656470,15800,15800,15800,15800,0
20240903,194900,10298656470,15800,15800,15800,15800,0
20240903,194800,10298656470,15800,15800,15800,15800,0
20240903,194700,10298656470,15800,15800,15800,15800,0
20240903,194600,10298656470,15800,15800,15800,15800,0
20240903,194500,10298656470,15800,15800,15800,15800,0
20240903,194400,10298656470,15800,15800,15800,15800,0
20240903,194300,10298656470,15800,15800,15800,15800,0
20240903,194200,10298656470,15800,15800,15800,15800,0
20240903,194100,10298656470,15800,15800,15800,15800,0
20240903,194000,10298656470,15800,15800,15800,15800,0
20240903,193900,10298656470,15800,15800,15800,15800,0
20240903,193800,10298656470,15800,15800,15800,15800,0
20240903,193700,10298656470,15800,15800,15800,15800,0
20240903,193600,10298656470,15800,15800,15800,15800,0
20240903,193500,10298656470,15800,15800,15800,15800,0
20240903,193400,10298656470,15800,15800,15800,15800,0
20240903,193300,10298656470,15800,15800,15800,15800,0
20240903,193200,10298656470,15800,15800,15800,15800,0
20240903,193100,10298656470,15800,15800,15800,15800,0
20240903,193000,10298656470,15800,15800,15800,15800,0
20240903,192900,10298656470,15800,15800,15800,15800,0
20240903,192800,10298656470,15800,15800,15800,15800,0
20240903,192700,10298656470,15800,15800,15800,15800,0
20240903,192600,10298656470,15800,15800,15800,15800,0
20240903,192500,10298656470,15800,15800,15800,15800,0
20240903,192400,10298656470,15800,15800,15800,15800,0
20240903,192300,10298656470,15800,15800,15800,15800,0
20240903,192200,10298656470,15800,15800,15800,15800,0
20240903,192100,10298656470,15800,15800,15800,15800,14730
20240903,192000,10298656470,15800,15800,15800,15800,0
20240903,191900,10298656470,15800,15800,15800,15800,0
20240903,191800,10298656470,15800,15800,15800,15800,0
20240903,191700,10298656470,15800,15800,15800,15800,0
20240903,191600,10298656470,15800,15800,15800,15800,0
20240903,191500,10298656470,15800,15800,15800,15800,0
20240903,191400,10298656470,15800,15800,15800,15800,0
20240903,191300,10298656470,15800,15800,15800,15800,0
20240903,191200,10298656470,15800,15800,15800,15800,0
20240903,191100,10298656470,15800,15800,15800,15800,0
20240903,191000,10298656470,15800,15800,15800,15800,0
20240903,190900,10298656470,15800,15800,15800,15800,0
20240903,190800,10298656470,15800,15800,15800,15800,0
20240903,190700,10298656470,15800,15800,15800,15800,0
20240903,190600,10298656470,15800,15800,15800,15800,0
20240903,190500,10298656470,15800,15800,15800,15800,0
20240903,190400,10298656470,15800,15800,15800,15800,0
20240903,190300,10298656470,15800,15800,15800,15800,0
20240903,190200,10298656470,15800,15800,15800,15800,0
20240903,190100,10298656470,15800,15800,15800,15800,0
20240903,190000,10298656470,15800,15800,15800,15800,0
20240903,185900,10298656470,15800,15800,15800,15800,0
20240903,185800,10298656470,15800,15800,15800,15800,0
20240903,185700,10298656470,15800,15800,15800,15800,0
20240903,185600,10298656470,15800,15800,15800,15800,0
20240903,185500,10298656470,15800,15800,15800,15800,0
20240903,185400,10298656470,15800,15800,15800,15800,0
20240903,185300,10298656470,15800,15800,15800,15800,0
20240903,185200,10298656470,15800,15800,15800,15800,0
20240903,185100,10298656470,15800,15800,15800,15800,14730
20240903,185000,10298656470,15800,15800,15800,15800,0
20240903,184900,10298656470,15800,15800,15800,15800,0
20240903,184800,10298656470,15800,15800,15800,15800,0
20240903,184700,10298656470,15800,15800,15800,15800,0
20240903,184600,10298656470,15800,15800,15800,15800,0
20240903,184500,10298656470,15800,15800,15800,15800,0
20240903,184400,10298656470,15800,15800,15800,15800,0
20240903,184300,10298656470,15800,15800,15800,15800,0
20240903,184200,10298656470,15800,15800,15800,15800,0
20240903,184100,10298656470,15800,15800,15800,15800,0
20240903,184000,10298656470,15800,15800,15800,15800,0
20240903,183900,10298656470,15800,15800,15800,15800,0
20240903,183800,10298656470,15800,15800,15800,15800,0
20240903,183700,10298656470,15800,15800,15800,15800,0
20240903,183600,10298656470,15800,15800,15800,15800,0
20240903,183500,10298656470,15800,15800,15800,15800,0
20240903,183400,10298656470,15800,15800,15800,15800,0
20240903,183300,10298656470,15800,15800,15800,15800,0
20240903,183200,10298656470,15800,15800,15800,15800,0
20240903,183100,10298656470,15800,15800,15800,15800,0
20240903,183000,10298656470,15800,15800,15800,15800,0
20240903,182900,10298656470,15800,15800,15800,15800,0
20240903,182800,10298656470,15800,15800,15800,15800,0
20240903,182700,10298656470,15800,15800,15800,15800,0
20240903,182600,10298656470,15800,15800,15800,15800,0
20240903,182500,10298656470,15800,15800,15800,15800,0
20240903,182400,10298656470,15800,15800,15800,15800,0
20240903,182300,10298656470,15800,15800,15800,15800,0
20240903,182200,10298656470,15800,15800,15800,15800,0
20240903,182100,10298656470,15800,15800,15800,15800,14730
20240903,182000,10298656470,15800,15800,15800,15800,0
20240903,181900,10298656470,15800,15800,15800,15800,0
20240903,181800,10298656470,15800,15800,15800,15800,0
20240903,181700,10298656470,15800,15800,15800,15800,0
20240903,181600,10298656470,15800,15800,15800,15800,0
20240903,181500,10298656470,15800,15800,15800,15800,0
20240903,181400,10298656470,15800,15800,15800,15800,0
20240903,181300,10298656470,15800,15800,15800,15800,0
20240903,181200,10298656470,15800,15800,15800,15800,0
20240903,181100,10298656470,15800,15800,15800,15800,0
20240903,181000,10298656470,15800,15800,15800,15800,0
20240903,180900,10298656470,15800,15800,15800,15800,0
20240903,180800,10298656470,15800,15800,15800,15800,0
20240903,180700,10298656470,15800,15800,15800,15800,0
20240903,180600,10298656470,15800,15800,15800,15800,0
20240903,180500,10298656470,15800,15800,15800,15800,0
20240903,180400,10298656470,15800,15800,15800,15800,0
20240903,180300,10298656470,15800,15800,15800,15800,0
20240903,180200,10298656470,15800,15800,15800,15800,0
20240903,180100,10298656470,15800,15800,15800,15800,0
20240903,180000,10298656470,15800,15800,15800,15800,0
20240903,175900,10298656470,15800,15800,15800,15800,0
20240903,175800,10298656470,15800,15800,15800,15800,0
20240903,175700,10298656470,15800,15800,15800,15800,0
20240903,175600,10298656470,15800,15800,15800,15800,0
20240903,175500,10298656470,15800,15800,15800,15800,0
20240903,175400,10298656470,15800,15800,15800,15800,0
20240903,175300,10298656470,15800,15800,15800,15800,0
20240903,175200,10298656470,15800,15800,15800,15800,0
20240903,175100,10298656470,15800,15800,15800,15800,14730
20240903,175000,10298656470,15800,15800,15800,15800,0
20240903,174900,10298656470,15800,15800,15800,15800,0
20240903,174800,10298656470,15800,15800,15800,15800,0
20240903,174700,10298656470,15800,15800,15800,15800,0
20240903,174600,10298656470,15800,15800,15800,15800,0
20240903,174500,10298656470,15800,15800,15800,15800,0
20240903,174400,10298656470,15800,15800,15800,15800,0
20240903,174300,10298656470,15800,15800,15800,15800,0
20240903,174200,10298656470,15800,15800,15800,15800,0
20240903,174100,10298656470,15800,15800,15800,15800,0
20240903,174000,10298656470,15800,15800,15800,15800,0
20240903,173900,10298656470,15800,15800,15800,15800,0
20240903,173800,10298656470,15800,15800,15800,15800,0
20240903,173700,10298656470,15800,15800,15800,15800,0
20240903,173600,10298656470,15800,15800,15800,15800,0
20240903,173500,10298656470,15800,15800,15800,15800,0
20240903,173400,10298656470,15800,15800,15800,15800,0
20240903,173300,10298656470,15800,15800,15800,15800,0
20240903,173200,10298656470,15800,15800,15800,15800,0
20240903,173100,10298656470,15800,15800,15800,15800,0
20240903,173000,10298656470,15800,15800,15800,15800,0
20240903,172900,10298656470,15800,15800,15800,15800,0
20240903,172800,10298656470,15800,15800,15800,15800,0
20240903,172700,10298656470,15800,15800,15800,15800,0
20240903,172600,10298656470,15800,15800,15800,15800,0
20240903,172500,10298656470,15800,15800,15800,15800,0
20240903,172400,10298656470,15800,15800,15800,15800,0
20240903,172300,10298656470,15800,15800,15800,15800,0
20240903,172200,10298656470,15800,15800,15800,15800,0
20240903,172100,10298656470,15800,15800,15800,15800,14730
20240903,172000,10298656470,15800,15800,15800,15800,0
20240903,171900,10298656470,15800,15800,15800,15800,0
20240903,171800,10298656470,15800,15800,15800,15800,0
20240903,171700,10298656470,15800,15800,15800,15800,0
20240903,171600,10298656470,15800,15800,15800,15800,0
20240903,171500,10298656470,15800,15800,15800,15800,0
20240903,171400,10298656470,15800,15800,15800,15800,0
20240903,171300,10298656470,15800,15800,15800,15800,0
20240903,171200,10298656470,15800,15800,15800,15800,0
20240903,171100,10298656470,15800,15800,15800,15800,0
20240903,171000,10298656470,15800,15800,15800,15800,0
20240903,170900,10298656470,15800,15800,15800,15800,0
20240903,170800,10298656470,15800,15800,15800,15800,0
20240903,170700,10298656470,15800,15800,15800,15800,0
20240903,170600,10298656470,15800,15800,15800,15800,0
20240903,170500,10298656470,15800,15800,15800,15800,0
20240903,170400,10298656470,15800,15800,15800,15800,0
20240903,170300,10298656470,15800,15800,15800,15800,0
20240903,170200,10298656470,15800,15800,15800,15800,0
20240903,170100,10298656470,15800,15800,15800,15800,0
20240903,170000,10298656470,15800,15800,15800,15800,0
20240903,165900,10298656470,15800,15800,15800,15800,0
20240903,165800,10298656470,15800,15800,15800,15800,0
20240903,165700,10298656470,15800,15800,15800,15800,0
20240903,165600,10298656470,15800,15800,15800,15800,0
20240903,165500,10298656470,15800,15800,15800,15800,0
20240903,165400,10298656470,15800,15800,15800,15800,0
20240903,165300,10298656470,15800,15800,15800,15800,0
20240903,165200,10298656470,15800,15800,15800,15800,0
20240903,165100,10298656470,15800,15800,15800,15800,14730
20240903,165000,10298656470,15800,15800,15800,15800,0
20240903,164900,10298656470,15800,15800,15800,15800,0
20240903,164800,10298656470,15800,15800,15800,15800,0
20240903,164700,10298656470,15800,15800,15800,15800,0
20240903,164600,10298656470,15800,15800,15800,15800,0
20240903,164500,10298656470,15800,15800,15800,15800,0
20240903,164400,10298656470,15800,15800,15800,15800,0
20240903,164300,10298656470,15800,15800,15800,15800,0
20240903,164200,10298656470,15800,15800,15800,15800,0
20240903,164100,10298656470,15800,15800,15800,15800,0
20240903,164000,10298656470,15800,15800,15800,15800,0
20240903,163900,10298656470,15800,15800,15800,15800,0
20240903,163800,10298656470,15800,15800,15800,15800,0
20240903,163700,10298656470,15800,15800,15800,15800,0
20240903,163600,10298656470,15800,15800,15800,15800,0
20240903,163500,10298656470,15800,15800,15800,15800,0
20240903,163400,10298656470,15800,15800,15800,15800,0
20240903,163300,10298656470,15800,15800,15800,15800,0
20240903,163200,10298656470,15800,15800,15800,15800,0
20240903,163100,10298656470,15800,15800,15800,15800,0
20240903,163000,10298656470,15800,15800,15800,15800,0
20240903,162900,10298656470,15800,15800,15800,15800,0
20240903,162800,10298656470,15800,15800,15800,15800,0
20240903,162700,10298656470,15800,15800,15800,15800,0
20240903,162600,10298656470,15800,15800,15800,15800,0
20240903,162500,10298656470,15800,15800,15800,15800,0
20240903,162400,10298656470,15800,15800,15800,15800,0
20240903,162300,10298656470,15800,15800,15800,15800,0
20240903,162200,10298656470,15800,15800,15800,15800,0
20240903,162100,10298656470,15800,15800,15800,15800,14730
20240903,162000,10298656470,15800,15800,15800,15800,0
20240903,161900,10298656470,15800,15800,15800,15800,0
20240903,161800,10298656470,15800,15800,15800,15800,0
20240903,161700,10298656470,15800,15800,15800,15800,0
20240903,161600,10298656470,15800,15800,15800,15800,0
20240903,161500,10298656470,15800,15800,15800,15800,0
20240903,161400,10298656470,15800,15800,15800,15800,0
20240903,161300,10298656470,15800,15800,15800,15800,0
20240903,161200,10298656470,15800,15800,15800,15800,0
20240903,161100,10298656470,15800,15800,15800,15800,0
20240903,161000,10298656470,15800,15800,15800,15800,0
20240903,160900,10298656470,15800,15800,15800,15800,0
20240903,160800,10298656470,15800,15800,15800,15800,0
20240903,160700,10298656470,15800,15800,15800,15800,0
20240903,160600,10298656470,15800,15800,15800,15800,0
20240903,160500,10298656470,15800,15800,15800,15800,0
20240903,160400,10298656470,15800,15800,15800,15800,0
20240903,160300,10298656470,15800,15800,15800,15800,0
20240903,160200,10298656470,15800,15800,15800,15800,0
20240903,160100,10298656470,15800,15800,15800,15800,0
20240903,160000,10298656470,15800,15800,15800,15800,0
20240903,155900,10298656470,15800,15800,15800,15800,0
20240903,155800,10298656470,15800,15800,15800,15800,0
20240903,155700,10298656470,15800,15800,15800,15800,0
20240903,155600,10298656470,15800,15800,15800,15800,0
20240903,155500,10298656470,15800,15800,15800,15800,0
20240903,155400,10298656470,15800,15800,15800,15800,0
20240903,155300,10298656470,15800,15800,15800,15800,0
20240903,155200,10298656470,15800,15800,15800,15800,0
20240903,155100,10298656470,15800,15800,15800,15800,14730
20240903,155000,10298656470,15800,15800,15800,15800,0
20240903,154900,10298656470,15800,15800,15800,15800,0
20240903,154800,10298656470,15800,15800,15800,15800,0
20240903,154700,10298656470,15800,15800,15800,15800,0
20240903,154600,10298656470,15800,15800,15800,15800,0
20240903,154500,10298656470,15800,15800,15800,15800,0
20240903,154400,10298656470,15800,15800,15800,15800,0
20240903,154300,10298656470,15800,15800,15800,15800,0
20240903,154200,10298656470,15800,15800,15800,15800,0
20240903,154100,10298656470,15800,15800,15800,15800,0
20240903,154000,10298656470,15800,15800,15800,15800,0
20240903,153900,10298656470,15800,15800,15800,15800,0
20240903,153800,10298656470,15800,15800,15800,15800,0
20240903,153700,10298656470,15800,15800,15800,15800,0
20240903,153600,10298656470,15800,15800,15800,15800,0
20240903,153500,10298656470,15800,15800,15800,15800,0
20240903,153400,10298656470,15800,15800,15800,15800,0
20240903,153300,10298656470,15800,15800,15800,15800,0
20240903,153200,10298656470,15800,15800,15800,15800,0
20240903,153100,10298656470,15800,15800,15800,15800,0
20240903,153000,10298656470,15800,15800,15800,15800,14730
20240903,152900,10065922470,15810,15810,15810,15810,0
20240903,152800,10065922470,15810,15810,15810,15810,0
20240903,152700,10065922470,15810,15810,15810,15810,0
20240903,152600,10065922470,15810,15810,15810,15810,0
20240903,152500,10065922470,15810,15810,15810,15810,0
20240903,152400,10065922470,15810,15810,15810,15810,0
20240903,152300,10065922470,15810,15810,15810,15810,0
20240903,152200,10065922470,15810,15810,15810,15810,0
20240903,152100,10065922470,15810,15810,15810,15810,0
20240903,152000,10065922470,15810,15810,15810,15810,0
20240903,151900,10065922470,15810,15840,15840,15810,6106
20240903,151800,9969301520,15840,15830,15860,15830,1688
20240903,151700,9942563370,15840,15830,15840,15830,1637
20240903,151600,9916643970,15840,15830,15840,15830,700
20240903,151500,9905559210,15840,15840,15850,15830,1295
20240903,151400,9885048470,15840,15860,15860,15840,2212
20240903,151300,9849996420,15860,15870,15870,15860,1138
20240903,151200,9831944180,15870,15850,15880,15850,3562
20240903,151100,9775444650,15850,15830,15850,15830,664
20240903,151000,9764925110,15840,15830,15840,15830,1676
20240903,150900,9738385460,15840,15840,15860,15840,1279
20240903,150800,9718123000,15860,15850,15870,15840,1641
20240903,150700,9692102170,15850,15870,15870,15850,1798
20240903,150600,9663599070,15860,15890,15900,15850,1969
20240903,150500,9632354990,15890,15880,15890,15860,586
20240903,150400,9623054070,15860,15870,15890,15860,2648
20240903,150300,9581028580,15870,15880,15880,15860,233
20240903,150200,9577332010,15880,15880,15890,15850,1379
20240903,150100,9555441340,15880,15870,15900,15860,1137
20240903,150000,9537384920,15870,15850,15870,15840,1527
20240903,145900,9513186380,15830,15840,15850,15830,2808
20240903,145800,9468729120,15850,15840,15850,15830,732
20240903,145700,9457138580,15840,15830,15840,15830,214
20240903,145600,9453750690,15820,15850,15850,15820,2134
20240903,145500,9419971390,15840,15840,15850,15840,1264
20240903,145400,9399949380,15840,15830,15860,15830,2385
20240903,145300,9362170810,15840,15850,15860,15830,1940
20240903,145200,9331438580,15860,15880,15880,15860,1182
20240903,145100,9312676650,15880,15880,15880,15860,521
20240903,145000,9304409110,15880,15890,15900,15870,758
20240903,144900,9292369040,15900,15920,15930,15900,2850
20240903,144800,9247018580,15920,15940,15940,15920,655
20240903,144700,9236585490,15940,15950,15950,15940,467
20240903,144600,9229139010,15950,15940,15950,15940,340
20240903,144500,9223716360,15950,15940,15960,15940,816
20240903,144400,9210698090,15930,15930,15930,15920,302
20240903,144300,9205888340,15920,15950,15970,15910,1261
20240903,144200,9185805400,15960,15980,15980,15950,832
20240903,144100,9172528520,15970,15990,15990,15960,205
20240903,144000,9169254610,16000,15920,16000,15920,1084
20240903,143900,9151950720,15920,15920,15940,15920,421
20240903,143800,9145247700,15930,15930,15930,15920,684
20240903,143700,9134356870,15930,15920,15930,15920,425
20240903,143600,9127589020,15920,15910,15920,15900,296
20240903,143500,9122880660,15910,15910,15920,15890,938
20240903,143400,9107961820,15910,15910,15920,15910,222
20240903,143300,9104429730,15910,15900,15920,15900,779
20240903,143200,9092036360,15900,15920,15920,15900,434
20240903,143100,9085130160,15920,15910,15920,15900,1130
20240903,143000,9067144110,15910,15910,15910,15910,207
20240903,142900,9063850740,15910,15930,15930,15910,1355
20240903,142800,9042277650,15930,15930,15930,15920,355
20240903,142700,9036623640,15920,15920,15940,15920,469
20240903,142600,9029155560,15920,15940,15940,15920,769
20240903,142500,9016906200,15930,15950,15950,15920,742
20240903,142400,9005085530,15970,15920,15970,15920,2485
20240903,142300,8965447230,15920,15930,15960,15920,1328
20240903,142200,8944283660,15930,15850,15930,15850,1896
20240903,142100,8914176590,15840,15850,15850,15840,1515
20240903,142000,8890175030,15850,15850,15870,15840,2127
20240903,141900,8856469000,15850,15880,15880,15850,2345
20240903,141800,8819279980,15880,15900,15900,15880,1623
20240903,141700,8793489670,15900,15940,15940,15900,1653
20240903,141600,8767173130,15940,15940,15950,15940,373
20240903,141500,8761227110,15940,15960,15960,15940,741
20240903,141400,8749411200,15960,15920,16000,15920,1220
20240903,141300,8729928660,15930,15900,15930,15900,1479
20240903,141200,8706391880,15900,15920,15930,15900,1015
20240903,141100,8690241780,15930,15910,15930,15910,567
20240903,141000,8681218040,15900,15960,15960,15900,1344
20240903,140900,8659831520,15960,15990,15990,15960,1973
20240903,140800,8628324090,15990,16010,16010,15980,1578
20240903,140700,8603075930,16000,15850,16000,15850,5782
20240903,140600,8511022870,15850,15860,15860,15850,410
20240903,140500,8504522200,15850,15850,15850,15820,1991
20240903,140400,8473013400,15830,15820,15840,15800,3425
20240903,140300,8418844110,15810,15850,15850,15810,6674
20240903,140200,8313166840,15850,15860,15870,15850,2268
20240903,140100,8277213960,15860,15850,15880,15850,2145
20240903,140000,8243197690,15850,15860,15870,15850,4228
20240903,135900,8176156420,15860,15880,15890,15860,4442
20240903,135800,8105663280,15890,15890,15900,15880,1143
20240903,135700,8087510200,15900,15890,15900,15890,1987
20240903,135600,8055934720,15890,15900,15910,15890,2655
20240903,135500,8013718510,15900,15910,15920,15900,2679
20240903,135400,7971113920,15910,15920,15920,15900,3379
20240903,135300,7917360420,15910,15910,15920,15910,3082
20240903,135200,7868325570,15910,15920,15930,15910,1378
20240903,135100,7846388010,15920,15910,15930,15910,856
20240903,135000,7832762180,15910,15930,15940,15910,2940
20240903,134900,7785949200,15930,15940,15950,15930,787
20240903,134800,7773410910,15930,15940,15940,15930,468
20240903,134700,7765952420,15930,15930,15940,15930,711
20240903,134600,7754626120,15930,15940,15940,15930,631
20240903,134500,7744568770,15940,15950,15950,15940,960
20240903,134400,7729265950,15940,15940,15950,15940,630
20240903,134300,7719223730,15940,15930,15940,15930,391
20240903,134200,7712993400,15930,15920,15930,15920,1592
20240903,134100,7687634450,15930,15930,15940,15930,2036
20240903,134000,7655200610,15930,15940,15940,15930,1139
20240903,133900,7637055380,15940,15940,15940,15930,251
20240903,133800,7633056420,15940,15940,15950,15930,3908
20240903,133700,7570772430,15950,15960,15970,15950,3197
20240903,133600,7519761450,15970,15960,15970,15960,296
20240903,133500,7515036210,15970,15970,15970,15960,948
20240903,133400,7499902490,15970,15970,15990,15970,417
20240903,133300,7493239020,15970,15980,15980,15960,1619
20240903,133200,7467383250,15980,15970,15990,15970,142
20240903,133100,7465114390,15970,15970,15990,15970,72
20240903,133000,7463964510,15970,15970,15980,15960,1282
20240903,132900,7443491840,15970,15960,16000,15960,764
20240903,132800,7431285110,15960,15970,15970,15960,1354
20240903,132700,7409662330,15980,15970,15980,15970,81
20240903,132600,7408368700,15970,15970,15980,15970,191
20240903,132500,7405317910,15970,15980,15980,15960,810
20240903,132400,7392384470,15970,15980,15980,15960,1440
20240903,132300,7369389890,15980,15990,16000,15980,1021
20240903,132200,7353073270,15980,16000,16000,15970,2663
20240903,132100,7310512620,15990,16020,16020,15990,2498
20240903,132000,7270538890,16020,16040,16040,16020,1783
20240903,131900,7241965220,16030,16030,16040,16030,166
20240903,131800,7239304230,16030,16050,16050,16030,1522
20240903,131700,7214889830,16050,16060,16070,16050,1662
20240903,131600,7188200600,16050,16060,16060,16050,157
20240903,131500,7185680720,16050,16060,16060,16030,1373
20240903,131400,7163658520,16060,16060,16060,16050,404
20240903,131300,7157171550,16040,16040,16040,16040,1264
20240903,131200,7136896990,16040,16030,16040,16020,62
20240903,131100,7135903620,16020,16020,16020,16020,209
20240903,131000,7132555440,16020,16060,16060,16010,1036
20240903,130900,7115940430,16060,16060,16060,16050,289
20240903,130800,7111300400,16050,16040,16060,16040,475
20240903,130700,7103677730,16040,16020,16040,16020,295
20240903,130600,7098948440,16030,16030,16030,16020,1043
20240903,130500,7082231710,16030,16040,16050,16020,2042
20240903,130400,7049485320,16050,16030,16050,16030,1124
20240903,130300,7031454060,16020,16010,16020,16010,853
20240903,130200,7017790100,16010,16010,16020,16000,962
20240903,130100,7002386650,16010,15990,16010,15980,1455
20240903,130000,6979101730,15970,16010,16010,15970,718
20240903,125900,6967624110,16010,15990,16010,15970,1804
20240903,125800,6938782320,15970,15970,15970,15950,3167
20240903,125700,6888214190,15970,15960,15990,15960,889
20240903,125600,6874014660,15980,15930,15980,15930,2518
20240903,125500,6833871860,15910,16000,16000,15910,17681
20240903,125400,6551823290,16010,16030,16040,16000,9578
20240903,125300,6398461290,16030,16040,16040,16030,1769
20240903,125200,6370103850,16050,16060,16060,16040,787
20240903,125100,6357468150,16060,16040,16060,16030,375
20240903,125000,6351452530,16040,16070,16070,16020,3045
20240903,124900,6302645900,16070,16030,16070,16030,2168
20240903,124800,6267879500,16030,16020,16050,16020,1195
20240903,124700,6248723250,16020,16050,16050,16020,2264
20240903,124600,6212420530,16050,16020,16090,16020,1841
20240903,124500,6182871450,16020,16050,16050,16020,1666
20240903,124400,6156176330,16050,16000,16050,16000,4634
20240903,124300,6081965340,16000,16030,16030,16000,6212
20240903,124200,5982492650,16030,16060,16080,16020,9267
20240903,124100,5833887140,16060,16080,16080,16060,1879
20240903,124000,5803696930,16080,16110,16110,16080,3296
20240903,123900,5750686490,16100,16110,16110,16080,5435
20240903,123800,5663205690,16130,16130,16130,16110,3617
20240903,123700,5604904680,16130,16140,16150,16120,1036
20240903,123600,5588195050,16110,16110,16140,16100,3866
20240903,123500,5525935550,16110,16190,16190,16110,6874
20240903,123400,5414948260,16180,16210,16220,16180,11510
20240903,123300,5228489040,16210,16250,16250,16210,4639
20240903,123200,5153248530,16250,16250,16260,16250,3161
20240903,123100,5101880700,16250,16260,16270,16250,507
20240903,123000,5093639320,16260,16260,16270,16250,1149
20240903,122900,5074960360,16260,16260,16270,16250,812
20240903,122800,5061756880,16260,16260,16270,16260,483
20240903,122700,5053899400,16250,16280,16280,16250,3756
20240903,122600,4992803370,16290,16290,16300,16280,734
20240903,122500,4980847200,16290,16330,16330,16290,3760
20240903,122400,4919533840,16330,16350,16350,16330,1154
20240903,122300,4900688730,16340,16390,16390,16340,21
20240903,122200,4900345280,16340,16370,16370,16330,4052
20240903,122100,4834104050,16380,16390,16390,16380,2
20240903,122000,4834071280,16400,16370,16450,16350,1969
20240903,121900,4801808820,16370,16350,16370,16350,377
20240903,121800,4795641830,16360,16350,16360,16350,609
20240903,121700,4785682020,16350,16350,16360,16350,2392
20240903,121600,4746568980,16350,16360,16360,16350,2511
20240903,121500,4705496570,16360,16400,16400,16360,10003
20240903,121400,4541636730,16400,16390,16400,16390,3
20240903,121300,4541587550,16390,16390,16390,16390,882
20240903,121200,4527131570,16390,16410,16410,16390,255
20240903,121100,4522950800,16390,16390,16410,16390,159
20240903,121000,4520344730,16410,16410,16410,16390,7560
20240903,120900,4396340020,16420,16420,16420,16420,1
20240903,120800,4396323600,16410,16430,16430,16410,402
20240903,120700,4389722760,16420,16420,16420,16420,628
20240903,120600,4379411000,16420,16420,16420,16420,2
20240903,120500,4379378160,16420,16430,16440,16420,3369
20240903,120400,4324041690,16430,16430,16430,16430,24
20240903,120300,4323647370,16430,16430,16430,16430,309
20240903,120200,4318570500,16430,16430,16430,16430,220
20240903,120100,4314955900,16430,16430,16430,16430,1101
20240903,120000,4296866470,16430,16440,16440,16430,602
20240903,115900,4286974350,16430,16430,16430,16430,0
20240903,115800,4286974350,16430,16470,16470,16430,278
20240903,115700,4282401510,16470,16440,16470,16430,401
20240903,115600,4275809730,16430,16430,16430,16430,445
20240903,115500,4268498380,16470,16440,16470,16440,1003
20240903,115400,4252009000,16440,16460,16460,16440,7
20240903,115300,4251893830,16440,16440,16440,16440,0
20240903,115200,4251893830,16440,16440,16440,16440,141
20240903,115100,4249575790,16440,16440,16440,16440,21
20240903,115000,4249230550,16430,16430,16430,16430,813
20240903,114900,4235872960,16440,16430,16440,16430,213
20240903,114800,4232373240,16440,16440,16450,16440,343
20240903,114700,4226734240,16430,16430,16430,16430,299
20240903,114600,4221821670,16430,16440,16440,16430,156
20240903,114500,4219258440,16440,16440,16440,16430,642
20240903,114400,4208710120,16440,16440,16440,16440,321
20240903,114300,4203432880,16430,16430,16430,16430,0
20240903,114200,4203432880,16430,16440,16440,16430,36
20240903,114100,4202841300,16440,16440,16440,16440,10
20240903,114000,4202676900,16440,16440,16440,16420,1280
20240903,113900,4181648150,16430,16430,16440,16430,418
20240903,113800,4174780400,16440,16440,16440,16440,72
20240903,113700,4173596720,16440,16420,16440,16420,15
20240903,113600,4173350320,16410,16410,16420,16410,619
20240903,113500,4163188390,16410,16430,16430,16400,2965
20240903,113400,4114537630,16420,16430,16430,16420,1488
20240903,113300,4090099880,16430,16420,16430,16420,815
20240903,113200,4076713120,16420,16430,16450,16420,270
20240903,113100,4072278790,16430,16440,16440,16430,1818
20240903,113000,4042404850,16440,16450,16450,16440,4968
20240903,112900,3960692780,16450,16460,16460,16450,3376
20240903,112800,3905140930,16460,16460,16460,16460,213
20240903,112700,3901634950,16460,16470,16470,16460,681
20240903,112600,3890423740,16470,16460,16470,16460,21
20240903,112500,3890077970,16460,16470,16470,16460,701
20240903,112400,3878538620,16470,16470,16470,16460,330
20240903,112300,3873103530,16470,16470,16490,16470,417
20240903,112200,3866235520,16460,16460,16460,16460,46
20240903,112100,3865478360,16460,16460,16460,16460,0
20240903,112000,3865478360,16460,16480,16490,16460,2411
20240903,111900,3825785070,16470,16490,16490,16470,869
20240903,111800,3811465730,16490,16490,16490,16490,250
20240903,111700,3807343230,16490,16470,16490,16460,535
20240903,111600,3798532690,16470,16470,16480,16470,798
20240903,111500,3785388660,16470,16490,16500,16470,2376
20240903,111400,3746237050,16490,16490,16490,16490,259
20240903,111300,3741966140,16490,16490,16490,16480,641
20240903,111200,3731396100,16480,16490,16500,16480,457
20240903,111100,3723864490,16490,16480,16510,16480,354
20240903,111000,3718024400,16480,16510,16510,16480,908
20240903,110900,3703060510,16480,16490,16500,16470,1633
20240903,110800,3676139840,16490,16500,16500,16480,387
20240903,110700,3669761410,16490,16480,16490,16480,139
20240903,110600,3667470080,16480,16480,16480,16480,160
20240903,110500,3664833280,16480,16500,16500,16470,721
20240903,110400,3652952160,16500,16510,16510,16500,180
20240903,110300,3649981160,16500,16510,16510,16500,193
20240903,110200,3646795810,16500,16480,16500,16480,678
20240903,110100,3635614720,16480,16470,16480,16470,175
20240903,110000,3632732360,16470,16480,16480,16460,666
20240903,105900,3621765680,16480,16470,16480,16470,5
20240903,105800,3621683320,16460,16480,16480,16460,1399
20240903,105700,3598636810,16490,16490,16490,16480,234
20240903,105600,3594780360,16480,16460,16480,16460,696
20240903,105500,3583312310,16460,16490,16490,16460,1761
20240903,105400,3554314530,16490,16490,16490,16490,36
20240903,105300,3553720890,16480,16470,16480,16470,386
20240903,105200,3547359910,16470,16460,16470,16460,639
20240903,105100,3536841710,16450,16460,16460,16450,77
20240903,105000,3535574360,16450,16480,16480,16450,3571
20240903,104900,3476784530,16480,16480,16490,16480,650
20240903,104800,3466072330,16490,16500,16500,16480,3798
20240903,104700,3403471440,16510,16500,16510,16500,418
20240903,104600,3396574020,16500,16500,16500,16500,63
20240903,104500,3395534520,16500,16500,16500,16480,2284
20240903,104400,3357871740,16500,16500,16500,16490,245
20240903,104300,3353830160,16500,16510,16510,16500,516
20240903,104200,3345315850,16510,16500,16510,16500,429
20240903,104100,3338235340,16510,16500,16510,16500,265
20240903,104000,3333861210,16510,16580,16580,16490,6088
20240903,103900,3233356070,16580,16550,16580,16550,315
20240903,103800,3228141180,16550,16550,16550,16550,192
20240903,103700,3224963580,16550,16510,16550,16510,21835
20240903,103600,2864245620,16510,16510,16510,16510,528
20240903,103500,2855528340,16510,16520,16520,16500,634
20240903,103400,2845061130,16510,16520,16520,16510,471
20240903,103300,2837284870,16510,16510,16510,16500,342
20240903,103200,2831638470,16520,16510,16520,16510,25
20240903,103100,2831225650,16500,16510,16520,16500,163
20240903,103000,2828534610,16510,16500,16510,16500,937
20240903,102900,2813073840,16520,16510,16520,16500,725
20240903,102800,2801104060,16500,16510,16510,16500,1751
20240903,102700,2772204460,16510,16520,16520,16510,626
20240903,102600,2761865320,16520,16520,16520,16510,578
20240903,102500,2752317410,16520,16520,16520,16510,1739
20240903,102400,2723606330,16530,16530,16530,16530,1
20240903,102300,2723589800,16530,16520,16530,16500,1631
20240903,102200,2696669150,16510,16510,16510,16500,1989
20240903,102100,2663835690,16510,16510,16520,16500,3389
20240903,102000,2607892490,16520,16520,16530,16520,2176
20240903,101900,2571944170,16520,16520,16530,16510,2173
20240903,101800,2536043940,16520,16520,16530,16520,5910
20240903,101700,2438410470,16520,16520,16540,16520,1035
20240903,101600,2421310040,16520,16530,16540,16520,1152
20240903,101500,2402268230,16530,16540,16540,16530,839
20240903,101400,2388398840,16530,16550,16550,16530,605
20240903,101300,2378390000,16540,16540,16540,16540,53
20240903,101200,2377513380,16540,16530,16540,16530,1622
20240903,101100,2350701120,16520,16530,16550,16520,3560
20240903,101000,2291883230,16530,16540,16540,16520,1868
20240903,100900,2261004370,16540,16560,16560,16540,378
20240903,100800,2254748550,16550,16550,16550,16550,770
20240903,100700,2242005050,16550,16550,16560,16520,2862
20240903,100600,2194682370,16530,16530,16530,16520,2574
20240903,100500,2152150220,16530,16560,16560,16520,5408
20240903,100400,2062656710,16560,16590,16590,16560,1841
20240903,100300,2032155410,16590,16590,16590,16570,473
20240903,100200,2024316700,16590,16590,16590,16570,711
20240903,100100,2012533450,16570,16580,16610,16570,1640
20240903,100000,1985354260,16580,16590,16620,16580,1278
20240903,095900,1964162460,16590,16580,16620,16580,722
20240903,095800,1952187890,16580,16600,16620,16580,1899
20240903,095700,1920674150,16590,16590,16640,16590,510
20240903,095600,1912205130,16590,16570,16630,16570,851
20240903,095500,1898087200,16570,16600,16610,16570,3976
20240903,095400,1832132420,16600,16610,16620,16600,4958
20240903,095300,1749822240,16610,16630,16640,16610,1490
20240903,095200,1725056100,16630,16630,16630,16630,1
20240903,095100,1725039470,16620,16620,16630,16620,228
20240903,095000,1721249910,16620,16620,16620,16610,1538
20240903,094900,1695699190,16610,16620,16620,16610,790
20240903,094800,1682576020,16610,16620,16630,16610,523
20240903,094700,1673882680,16620,16620,16620,16620,1011
20240903,094600,1657079860,16630,16630,16630,16620,1746
20240903,094500,1628058330,16620,16630,16630,16620,1053
20240903,094400,1610547040,16640,16630,16640,16630,494
20240903,094300,1602331430,16630,16640,16640,16620,1167
20240903,094200,1582921220,16640,16670,16670,16630,4072
20240903,094100,1515113640,16680,16680,16680,16670,1456
20240903,094000,1490840560,16680,16700,16700,16670,3243
20240903,093900,1436773720,16680,16690,16700,16680,521
20240903,093800,1428081840,16690,16670,16700,16670,181
20240903,093700,1425063940,16670,16680,16690,16670,1228
20240903,093600,1404590150,16670,16680,16700,16670,14180
20240903,093500,1168195110,16680,16700,16700,16670,1271
20240903,093400,1146996790,16670,16680,16680,16670,1934
20240903,093300,1114756590,16680,16720,16720,16670,1080
20240903,093200,1096730940,16720,16750,16750,16710,1111
20240903,093100,1078149100,16750,16730,16750,16730,513
20240903,093000,1069566460,16720,16720,16720,16700,883
20240903,092900,1054817980,16700,16700,16730,16700,309
20240903,092800,1049657590,16700,16670,16700,16670,777
20240903,092700,1036701560,16670,16690,16690,16670,328
20240903,092600,1031233220,16670,16670,16670,16670,495
20240903,092500,1022981570,16660,16680,16690,16660,1765
20240903,092400,993546620,16690,16680,16690,16680,416
20240903,092300,986605830,16680,16650,16680,16630,889
20240903,092200,971780430,16650,16690,16690,16620,5181
20240903,092100,885530840,16690,16700,16700,16690,262
20240903,092000,881156540,16690,16740,16740,16680,1075
20240903,091900,863197990,16730,16730,16730,16720,2088
20240903,091800,828283410,16720,16730,16750,16720,628
20240903,091700,817779360,16730,16740,16760,16730,2070
20240903,091600,783115880,16740,16740,16740,16720,1080
20240903,091500,765042380,16740,16790,16800,16730,2318
20240903,091400,726163480,16790,16720,16800,16720,2019
20240903,091300,692306470,16690,16670,16720,16650,2663
20240903,091200,647899520,16700,16690,16700,16660,806
20240903,091100,634468000,16640,16650,16650,16630,297
20240903,091000,629524990,16640,16630,16650,16580,3726
20240903,090900,567657320,16600,16640,16640,16600,2462
20240903,090800,526753660,16640,16690,16690,16630,110
20240903,090700,524923280,16610,16620,16620,16600,4001
20240903,090600,458472010,16610,16610,16650,16610,3275
20240903,090500,404063360,16610,16740,16750,16600,10010
20240903,090400,237063930,16750,16720,16750,16720,1638
20240903,090300,209662380,16720,16730,16740,16710,1938
20240903,090200,177259280,16720,16750,16760,16720,1807
20240903,090100,147034500,16760,16780,16800,16760,4379
20240903,090000,73550020,16790,16780,16800,16780,4225