KissMeData/088340/min/candle-20240912.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240912,195500,4671579430,13240,13240,13240,13240,9180
20240912,195400,4671579430,13240,13240,13240,13240,0
20240912,195300,4671579430,13240,13240,13240,13240,0
20240912,195200,4671579430,13240,13240,13240,13240,0
20240912,195100,4671579430,13240,13240,13240,13240,0
20240912,195000,4671579430,13240,13240,13240,13240,0
20240912,194900,4671579430,13240,13240,13240,13240,0
20240912,194800,4671579430,13240,13240,13240,13240,0
20240912,194700,4671579430,13240,13240,13240,13240,0
20240912,194600,4671579430,13240,13240,13240,13240,0
20240912,194500,4671579430,13240,13240,13240,13240,0
20240912,194400,4671579430,13240,13240,13240,13240,0
20240912,194300,4671579430,13240,13240,13240,13240,0
20240912,194200,4671579430,13240,13240,13240,13240,0
20240912,194100,4671579430,13240,13240,13240,13240,0
20240912,194000,4671579430,13240,13240,13240,13240,0
20240912,193900,4671579430,13240,13240,13240,13240,0
20240912,193800,4671579430,13240,13240,13240,13240,0
20240912,193700,4671579430,13240,13240,13240,13240,0
20240912,193600,4671579430,13240,13240,13240,13240,0
20240912,193500,4671579430,13240,13240,13240,13240,0
20240912,193400,4671579430,13240,13240,13240,13240,0
20240912,193300,4671579430,13240,13240,13240,13240,0
20240912,193200,4671579430,13240,13240,13240,13240,0
20240912,193100,4671579430,13240,13240,13240,13240,0
20240912,193000,4671579430,13240,13240,13240,13240,0
20240912,192900,4671579430,13240,13240,13240,13240,0
20240912,192800,4671579430,13240,13240,13240,13240,0
20240912,192700,4671579430,13240,13240,13240,13240,0
20240912,192600,4671579430,13240,13240,13240,13240,0
20240912,192500,4671579430,13240,13240,13240,13240,9180
20240912,192400,4671579430,13240,13240,13240,13240,0
20240912,192300,4671579430,13240,13240,13240,13240,0
20240912,192200,4671579430,13240,13240,13240,13240,0
20240912,192100,4671579430,13240,13240,13240,13240,0
20240912,192000,4671579430,13240,13240,13240,13240,0
20240912,191900,4671579430,13240,13240,13240,13240,0
20240912,191800,4671579430,13240,13240,13240,13240,0
20240912,191700,4671579430,13240,13240,13240,13240,0
20240912,191600,4671579430,13240,13240,13240,13240,0
20240912,191500,4671579430,13240,13240,13240,13240,0
20240912,191400,4671579430,13240,13240,13240,13240,0
20240912,191300,4671579430,13240,13240,13240,13240,0
20240912,191200,4671579430,13240,13240,13240,13240,0
20240912,191100,4671579430,13240,13240,13240,13240,0
20240912,191000,4671579430,13240,13240,13240,13240,0
20240912,190900,4671579430,13240,13240,13240,13240,0
20240912,190800,4671579430,13240,13240,13240,13240,0
20240912,190700,4671579430,13240,13240,13240,13240,0
20240912,190600,4671579430,13240,13240,13240,13240,0
20240912,190500,4671579430,13240,13240,13240,13240,0
20240912,190400,4671579430,13240,13240,13240,13240,0
20240912,190300,4671579430,13240,13240,13240,13240,0
20240912,190200,4671579430,13240,13240,13240,13240,0
20240912,190100,4671579430,13240,13240,13240,13240,0
20240912,190000,4671579430,13240,13240,13240,13240,0
20240912,185900,4671579430,13240,13240,13240,13240,0
20240912,185800,4671579430,13240,13240,13240,13240,0
20240912,185700,4671579430,13240,13240,13240,13240,0
20240912,185600,4671579430,13240,13240,13240,13240,0
20240912,185500,4671579430,13240,13240,13240,13240,9180
20240912,185400,4671579430,13240,13240,13240,13240,0
20240912,185300,4671579430,13240,13240,13240,13240,0
20240912,185200,4671579430,13240,13240,13240,13240,0
20240912,185100,4671579430,13240,13240,13240,13240,0
20240912,185000,4671579430,13240,13240,13240,13240,0
20240912,184900,4671579430,13240,13240,13240,13240,0
20240912,184800,4671579430,13240,13240,13240,13240,0
20240912,184700,4671579430,13240,13240,13240,13240,0
20240912,184600,4671579430,13240,13240,13240,13240,0
20240912,184500,4671579430,13240,13240,13240,13240,0
20240912,184400,4671579430,13240,13240,13240,13240,0
20240912,184300,4671579430,13240,13240,13240,13240,0
20240912,184200,4671579430,13240,13240,13240,13240,0
20240912,184100,4671579430,13240,13240,13240,13240,0
20240912,184000,4671579430,13240,13240,13240,13240,0
20240912,183900,4671579430,13240,13240,13240,13240,0
20240912,183800,4671579430,13240,13240,13240,13240,0
20240912,183700,4671579430,13240,13240,13240,13240,0
20240912,183600,4671579430,13240,13240,13240,13240,0
20240912,183500,4671579430,13240,13240,13240,13240,0
20240912,183400,4671579430,13240,13240,13240,13240,0
20240912,183300,4671579430,13240,13240,13240,13240,0
20240912,183200,4671579430,13240,13240,13240,13240,0
20240912,183100,4671579430,13240,13240,13240,13240,0
20240912,183000,4671579430,13240,13240,13240,13240,0
20240912,182900,4671579430,13240,13240,13240,13240,0
20240912,182800,4671579430,13240,13240,13240,13240,0
20240912,182700,4671579430,13240,13240,13240,13240,0
20240912,182600,4671579430,13240,13240,13240,13240,0
20240912,182500,4671579430,13240,13240,13240,13240,9180
20240912,182400,4671579430,13240,13240,13240,13240,0
20240912,182300,4671579430,13240,13240,13240,13240,0
20240912,182200,4671579430,13240,13240,13240,13240,0
20240912,182100,4671579430,13240,13240,13240,13240,0
20240912,182000,4671579430,13240,13240,13240,13240,0
20240912,181900,4671579430,13240,13240,13240,13240,0
20240912,181800,4671579430,13240,13240,13240,13240,0
20240912,181700,4671579430,13240,13240,13240,13240,0
20240912,181600,4671579430,13240,13240,13240,13240,0
20240912,181500,4671579430,13240,13240,13240,13240,0
20240912,181400,4671579430,13240,13240,13240,13240,0
20240912,181300,4671579430,13240,13240,13240,13240,0
20240912,181200,4671579430,13240,13240,13240,13240,0
20240912,181100,4671579430,13240,13240,13240,13240,0
20240912,181000,4671579430,13240,13240,13240,13240,0
20240912,180900,4671579430,13240,13240,13240,13240,0
20240912,180800,4671579430,13240,13240,13240,13240,0
20240912,180700,4671579430,13240,13240,13240,13240,0
20240912,180600,4671579430,13240,13240,13240,13240,0
20240912,180500,4671579430,13240,13240,13240,13240,0
20240912,180400,4671579430,13240,13240,13240,13240,0
20240912,180300,4671579430,13240,13240,13240,13240,0
20240912,180200,4671579430,13240,13240,13240,13240,0
20240912,180100,4671579430,13240,13240,13240,13240,0
20240912,180000,4671579430,13240,13240,13240,13240,0
20240912,175900,4671579430,13240,13240,13240,13240,0
20240912,175800,4671579430,13240,13240,13240,13240,0
20240912,175700,4671579430,13240,13240,13240,13240,0
20240912,175600,4671579430,13240,13240,13240,13240,0
20240912,175500,4671579430,13240,13240,13240,13240,9180
20240912,175400,4671579430,13240,13240,13240,13240,0
20240912,175300,4671579430,13240,13240,13240,13240,0
20240912,175200,4671579430,13240,13240,13240,13240,0
20240912,175100,4671579430,13240,13240,13240,13240,0
20240912,175000,4671579430,13240,13240,13240,13240,0
20240912,174900,4671579430,13240,13240,13240,13240,0
20240912,174800,4671579430,13240,13240,13240,13240,0
20240912,174700,4671579430,13240,13240,13240,13240,0
20240912,174600,4671579430,13240,13240,13240,13240,0
20240912,174500,4671579430,13240,13240,13240,13240,0
20240912,174400,4671579430,13240,13240,13240,13240,0
20240912,174300,4671579430,13240,13240,13240,13240,0
20240912,174200,4671579430,13240,13240,13240,13240,0
20240912,174100,4671579430,13240,13240,13240,13240,0
20240912,174000,4671579430,13240,13240,13240,13240,0
20240912,173900,4671579430,13240,13240,13240,13240,0
20240912,173800,4671579430,13240,13240,13240,13240,0
20240912,173700,4671579430,13240,13240,13240,13240,0
20240912,173600,4671579430,13240,13240,13240,13240,0
20240912,173500,4671579430,13240,13240,13240,13240,0
20240912,173400,4671579430,13240,13240,13240,13240,0
20240912,173300,4671579430,13240,13240,13240,13240,0
20240912,173200,4671579430,13240,13240,13240,13240,0
20240912,173100,4671579430,13240,13240,13240,13240,0
20240912,173000,4671579430,13240,13240,13240,13240,0
20240912,172900,4671579430,13240,13240,13240,13240,0
20240912,172800,4671579430,13240,13240,13240,13240,0
20240912,172700,4671579430,13240,13240,13240,13240,0
20240912,172600,4671579430,13240,13240,13240,13240,0
20240912,172500,4671579430,13240,13240,13240,13240,9180
20240912,172400,4671579430,13240,13240,13240,13240,0
20240912,172300,4671579430,13240,13240,13240,13240,0
20240912,172200,4671579430,13240,13240,13240,13240,0
20240912,172100,4671579430,13240,13240,13240,13240,0
20240912,172000,4671579430,13240,13240,13240,13240,0
20240912,171900,4671579430,13240,13240,13240,13240,0
20240912,171800,4671579430,13240,13240,13240,13240,0
20240912,171700,4671579430,13240,13240,13240,13240,0
20240912,171600,4671579430,13240,13240,13240,13240,0
20240912,171500,4671579430,13240,13240,13240,13240,0
20240912,171400,4671579430,13240,13240,13240,13240,0
20240912,171300,4671579430,13240,13240,13240,13240,0
20240912,171200,4671579430,13240,13240,13240,13240,0
20240912,171100,4671579430,13240,13240,13240,13240,0
20240912,171000,4671579430,13240,13240,13240,13240,0
20240912,170900,4671579430,13240,13240,13240,13240,0
20240912,170800,4671579430,13240,13240,13240,13240,0
20240912,170700,4671579430,13240,13240,13240,13240,0
20240912,170600,4671579430,13240,13240,13240,13240,0
20240912,170500,4671579430,13240,13240,13240,13240,0
20240912,170400,4671579430,13240,13240,13240,13240,0
20240912,170300,4671579430,13240,13240,13240,13240,0
20240912,170200,4671579430,13240,13240,13240,13240,0
20240912,170100,4671579430,13240,13240,13240,13240,0
20240912,170000,4671579430,13240,13240,13240,13240,0
20240912,165900,4671579430,13240,13240,13240,13240,0
20240912,165800,4671579430,13240,13240,13240,13240,0
20240912,165700,4671579430,13240,13240,13240,13240,0
20240912,165600,4671579430,13240,13240,13240,13240,0
20240912,165500,4671579430,13240,13240,13240,13240,9180
20240912,165400,4671579430,13240,13240,13240,13240,0
20240912,165300,4671579430,13240,13240,13240,13240,0
20240912,165200,4671579430,13240,13240,13240,13240,0
20240912,165100,4671579430,13240,13240,13240,13240,0
20240912,165000,4671579430,13240,13240,13240,13240,0
20240912,164900,4671579430,13240,13240,13240,13240,0
20240912,164800,4671579430,13240,13240,13240,13240,0
20240912,164700,4671579430,13240,13240,13240,13240,0
20240912,164600,4671579430,13240,13240,13240,13240,0
20240912,164500,4671579430,13240,13240,13240,13240,0
20240912,164400,4671579430,13240,13240,13240,13240,0
20240912,164300,4671579430,13240,13240,13240,13240,0
20240912,164200,4671579430,13240,13240,13240,13240,0
20240912,164100,4671579430,13240,13240,13240,13240,0
20240912,164000,4671579430,13240,13240,13240,13240,0
20240912,163900,4671579430,13240,13240,13240,13240,0
20240912,163800,4671579430,13240,13240,13240,13240,0
20240912,163700,4671579430,13240,13240,13240,13240,0
20240912,163600,4671579430,13240,13240,13240,13240,0
20240912,163500,4671579430,13240,13240,13240,13240,0
20240912,163400,4671579430,13240,13240,13240,13240,0
20240912,163300,4671579430,13240,13240,13240,13240,0
20240912,163200,4671579430,13240,13240,13240,13240,0
20240912,163100,4671579430,13240,13240,13240,13240,0
20240912,163000,4671579430,13240,13240,13240,13240,0
20240912,162900,4671579430,13240,13240,13240,13240,0
20240912,162800,4671579430,13240,13240,13240,13240,0
20240912,162700,4671579430,13240,13240,13240,13240,0
20240912,162600,4671579430,13240,13240,13240,13240,0
20240912,162500,4671579430,13240,13240,13240,13240,9180
20240912,162400,4671579430,13240,13240,13240,13240,0
20240912,162300,4671579430,13240,13240,13240,13240,0
20240912,162200,4671579430,13240,13240,13240,13240,0
20240912,162100,4671579430,13240,13240,13240,13240,0
20240912,162000,4671579430,13240,13240,13240,13240,0
20240912,161900,4671579430,13240,13240,13240,13240,0
20240912,161800,4671579430,13240,13240,13240,13240,0
20240912,161700,4671579430,13240,13240,13240,13240,0
20240912,161600,4671579430,13240,13240,13240,13240,0
20240912,161500,4671579430,13240,13240,13240,13240,0
20240912,161400,4671579430,13240,13240,13240,13240,0
20240912,161300,4671579430,13240,13240,13240,13240,0
20240912,161200,4671579430,13240,13240,13240,13240,0
20240912,161100,4671579430,13240,13240,13240,13240,0
20240912,161000,4671579430,13240,13240,13240,13240,0
20240912,160900,4671579430,13240,13240,13240,13240,0
20240912,160800,4671579430,13240,13240,13240,13240,0
20240912,160700,4671579430,13240,13240,13240,13240,0
20240912,160600,4671579430,13240,13240,13240,13240,0
20240912,160500,4671579430,13240,13240,13240,13240,0
20240912,160400,4671579430,13240,13240,13240,13240,0
20240912,160300,4671579430,13240,13240,13240,13240,0
20240912,160200,4671579430,13240,13240,13240,13240,0
20240912,160100,4671579430,13240,13240,13240,13240,0
20240912,160000,4671579430,13240,13240,13240,13240,0
20240912,155900,4671579430,13240,13240,13240,13240,0
20240912,155800,4671579430,13240,13240,13240,13240,0
20240912,155700,4671579430,13240,13240,13240,13240,0
20240912,155600,4671579430,13240,13240,13240,13240,0
20240912,155500,4671579430,13240,13240,13240,13240,9180
20240912,155400,4671579430,13240,13240,13240,13240,0
20240912,155300,4671579430,13240,13240,13240,13240,0
20240912,155200,4671579430,13240,13240,13240,13240,0
20240912,155100,4671579430,13240,13240,13240,13240,0
20240912,155000,4671579430,13240,13240,13240,13240,0
20240912,154900,4671579430,13240,13240,13240,13240,0
20240912,154800,4671579430,13240,13240,13240,13240,0
20240912,154700,4671579430,13240,13240,13240,13240,0
20240912,154600,4671579430,13240,13240,13240,13240,0
20240912,154500,4671579430,13240,13240,13240,13240,0
20240912,154400,4671579430,13240,13240,13240,13240,0
20240912,154300,4671579430,13240,13240,13240,13240,0
20240912,154200,4671579430,13240,13240,13240,13240,0
20240912,154100,4671579430,13240,13240,13240,13240,0
20240912,154000,4671579430,13240,13240,13240,13240,0
20240912,153900,4671579430,13240,13240,13240,13240,0
20240912,153800,4671579430,13240,13240,13240,13240,0
20240912,153700,4671579430,13240,13240,13240,13240,0
20240912,153600,4671579430,13240,13240,13240,13240,0
20240912,153500,4671579430,13240,13240,13240,13240,0
20240912,153400,4671579430,13240,13240,13240,13240,0
20240912,153300,4671579430,13240,13240,13240,13240,0
20240912,153200,4671579430,13240,13240,13240,13240,0
20240912,153100,4671579430,13240,13240,13240,13240,0
20240912,153000,4671579430,13240,13240,13240,13240,9180
20240912,152900,4550036230,13260,13260,13260,13260,0
20240912,152800,4550036230,13260,13260,13260,13260,0
20240912,152700,4550036230,13260,13260,13260,13260,0
20240912,152600,4550036230,13260,13260,13260,13260,0
20240912,152500,4550036230,13260,13260,13260,13260,0
20240912,152400,4550036230,13260,13260,13260,13260,0
20240912,152300,4550036230,13260,13260,13260,13260,0
20240912,152200,4550036230,13260,13260,13260,13260,0
20240912,152100,4550036230,13260,13260,13260,13260,0
20240912,152000,4550036230,13260,13260,13260,13260,0
20240912,151900,4550036230,13260,13250,13260,13240,2181
20240912,151800,4521132280,13240,13250,13250,13230,1690
20240912,151700,4498763600,13250,13240,13250,13230,2143
20240912,151600,4470396740,13240,13240,13250,13240,1180
20240912,151500,4454773460,13230,13250,13260,13230,2262
20240912,151400,4424814680,13250,13260,13260,13250,149
20240912,151300,4422840310,13250,13270,13270,13240,5033
20240912,151200,4356153510,13260,13280,13290,13250,6655
20240912,151100,4267895210,13290,13280,13300,13280,891
20240912,151000,4256056360,13290,13290,13300,13290,941
20240912,150900,4243550450,13300,13290,13300,13280,545
20240912,150800,4236307960,13290,13280,13290,13280,477
20240912,150700,4229968830,13280,13290,13290,13280,358
20240912,150600,4225212030,13280,13280,13290,13270,385
20240912,150500,4220100580,13290,13280,13290,13270,1052
20240912,150400,4206135980,13280,13300,13300,13280,974
20240912,150300,4193188380,13300,13310,13320,13290,2722
20240912,150200,4156958410,13310,13280,13310,13270,2106
20240912,150100,4128977940,13270,13260,13270,13260,319
20240912,150000,4124746810,13260,13270,13270,13260,960
20240912,145900,4112007630,13280,13270,13280,13270,310
20240912,145800,4107892030,13270,13270,13280,13260,1089
20240912,145700,4093450820,13270,13270,13280,13260,737
20240912,145600,4083670850,13280,13280,13280,13260,95
20240912,145500,4082410200,13260,13270,13280,13260,1449
20240912,145400,4063181810,13270,13250,13270,13250,396
20240912,145300,4057929050,13270,13260,13270,13260,1045
20240912,145200,4044072340,13260,13270,13270,13260,332
20240912,145100,4039668450,13270,13260,13270,13260,1360
20240912,145000,4021623330,13260,13270,13270,13260,916
20240912,144900,4009477120,13270,13280,13280,13250,587
20240912,144800,4001696910,13250,13260,13280,13250,2458
20240912,144700,3969113110,13260,13270,13270,13260,763
20240912,144600,3958988210,13260,13270,13270,13260,190
20240912,144500,3956468550,13270,13250,13270,13250,751
20240912,144400,3946510680,13250,13250,13260,13250,4272
20240912,144300,3889896420,13250,13230,13250,13230,968
20240912,144200,3877082000,13230,13220,13230,13220,1482
20240912,144100,3857477870,13220,13220,13230,13210,2125
20240912,144000,3829391400,13230,13220,13230,13210,529
20240912,143900,3822394950,13210,13230,13230,13210,2500
20240912,143800,3789349720,13230,13230,13230,13220,3436
20240912,143700,3743894590,13230,13240,13240,13230,421
20240912,143600,3738324180,13230,13260,13260,13230,1965
20240912,143500,3712320100,13240,13240,13240,13240,51
20240912,143400,3711644860,13240,13250,13250,13240,67
20240912,143300,3710757410,13250,13250,13250,13250,471
20240912,143200,3704516660,13250,13240,13250,13240,564
20240912,143100,3697044990,13240,13250,13250,13240,701
20240912,143000,3687758010,13240,13240,13240,13210,3122
20240912,142900,3646453070,13240,13240,13250,13240,1035
20240912,142800,3632745610,13250,13240,13250,13240,379
20240912,142700,3627723960,13240,13250,13280,13240,602
20240912,142600,3619743720,13250,13250,13250,13240,1602
20240912,142500,3598521790,13270,13260,13270,13250,1203
20240912,142400,3582571500,13270,13270,13270,13270,500
20240912,142300,3575936500,13250,13250,13270,13250,458
20240912,142200,3569859940,13250,13260,13270,13250,887
20240912,142100,3558101000,13260,13270,13270,13260,967
20240912,142000,3545277280,13260,13280,13280,13260,121
20240912,141900,3543672720,13280,13260,13280,13260,18
20240912,141800,3543433980,13260,13260,13280,13260,898
20240912,141700,3531514400,13280,13260,13290,13260,1054
20240912,141600,3517518550,13240,13270,13270,13240,6693
20240912,141500,3428897790,13260,13250,13270,13250,192
20240912,141400,3426353130,13240,13240,13240,13240,178
20240912,141300,3423996410,13240,13250,13260,13240,170
20240912,141200,3421744030,13270,13250,13280,13240,958
20240912,141100,3409034500,13250,13250,13250,13240,553
20240912,141000,3401707790,13250,13260,13270,13250,625
20240912,140900,3393424160,13250,13200,13250,13200,772
20240912,140800,3383215010,13200,13220,13230,13200,2505
20240912,140700,3350137070,13230,13230,13230,13210,809
20240912,140600,3339443280,13230,13240,13250,13230,912
20240912,140500,3327376100,13240,13270,13270,13240,358
20240912,140400,3322635170,13250,13260,13270,13250,300
20240912,140300,3318658550,13270,13280,13280,13270,55
20240912,140200,3317928250,13280,13280,13280,13250,207
20240912,140100,3315182720,13290,13280,13290,13280,155
20240912,140000,3313123500,13290,13280,13290,13250,162
20240912,135900,3310972160,13280,13260,13280,13250,651
20240912,135800,3302343250,13260,13270,13270,13260,404
20240912,135700,3296983390,13270,13270,13270,13270,248
20240912,135600,3293692430,13270,13270,13270,13270,191
20240912,135500,3291157860,13270,13270,13270,13270,130
20240912,135400,3289432760,13270,13290,13290,13270,826
20240912,135300,3278465950,13290,13290,13290,13290,100
20240912,135200,3277136950,13290,13310,13310,13290,911
20240912,135100,3265024990,13310,13300,13330,13300,307
20240912,135000,3260938580,13290,13330,13330,13290,2215
20240912,134900,3231472740,13340,13340,13360,13340,1598
20240912,134800,3210141190,13340,13330,13350,13320,1534
20240912,134700,3189684800,13330,13330,13340,13300,1922
20240912,134600,3164086220,13340,13320,13340,13320,1150
20240912,134500,3148759040,13320,13300,13320,13300,1633
20240912,134400,3127025600,13310,13310,13310,13300,550
20240912,134300,3119705290,13320,13260,13320,13260,2861
20240912,134200,3081684540,13260,13230,13260,13230,859
20240912,134100,3070311460,13230,13250,13250,13230,285
20240912,134000,3066538550,13250,13250,13250,13240,338
20240912,133900,3062063050,13250,13240,13250,13240,142
20240912,133800,3060181770,13230,13230,13230,13230,2
20240912,133700,3060155310,13220,13220,13220,13220,102
20240912,133600,3058806870,13220,13230,13230,13220,1000
20240912,133500,3045586150,13230,13240,13240,13230,276
20240912,133400,3041932040,13240,13240,13240,13240,0
20240912,133300,3041932040,13240,13240,13240,13240,1
20240912,133200,3041918800,13240,13250,13250,13240,7
20240912,133100,3041826100,13230,13240,13240,13230,501
20240912,133000,3035197430,13260,13240,13260,13240,3
20240912,132900,3035157670,13230,13230,13230,13230,85
20240912,132800,3034033120,13220,13220,13220,13210,167
20240912,132700,3031826540,13210,13220,13220,13210,390
20240912,132600,3026670760,13210,13210,13230,13210,2739
20240912,132500,2990449110,13210,13210,13210,13210,0
20240912,132400,2990449110,13210,13200,13210,13200,233
20240912,132300,2987373470,13200,13220,13230,13200,1051
20240912,132200,2973486450,13220,13220,13220,13220,700
20240912,132100,2964232450,13220,13230,13230,13220,127
20240912,132000,2962552260,13220,13250,13260,13220,273
20240912,131900,2958932400,13260,13220,13270,13220,279
20240912,131800,2955233610,13250,13210,13260,13210,1431
20240912,131700,2936309120,13210,13220,13220,13210,443
20240912,131600,2930456440,13220,13210,13220,13210,506
20240912,131500,2923772170,13220,13230,13230,13220,1205
20240912,131400,2907840170,13230,13220,13230,13220,139
20240912,131300,2906002370,13230,13220,13230,13220,127
20240912,131200,2904323320,13220,13220,13220,13210,149
20240912,131100,2902353650,13220,13220,13230,13220,1329
20240912,131000,2884782880,13230,13240,13240,13230,468
20240912,130900,2878591220,13240,13230,13240,13230,278
20240912,130800,2874913250,13230,13240,13240,13230,287
20240912,130700,2871116110,13250,13240,13260,13240,382
20240912,130600,2866054300,13250,13220,13250,13220,2173
20240912,130500,2837295480,13220,13220,13230,13220,167
20240912,130400,2835086980,13220,13210,13220,13200,772
20240912,130300,2824881720,13220,13220,13220,13200,64
20240912,130200,2824036740,13220,13200,13220,13200,1338
20240912,130100,2806360030,13200,13180,13200,13170,1674
20240912,130000,2784271910,13170,13180,13190,13170,458
20240912,125900,2778235350,13180,13180,13180,13170,70
20240912,125800,2777313350,13180,13170,13180,13170,586
20240912,125700,2769595190,13180,13170,13180,13160,355
20240912,125600,2764920600,13180,13190,13190,13180,3
20240912,125500,2764881040,13190,13180,13190,13180,209
20240912,125400,2762126350,13190,13190,13190,13190,16
20240912,125300,2761915310,13190,13180,13210,13180,858
20240912,125200,2750590960,13190,13160,13190,13160,793
20240912,125100,2740150330,13150,13150,13160,13150,172
20240912,125000,2737887940,13150,13140,13150,13140,96
20240912,124900,2736626280,13150,13150,13150,13140,233
20240912,124800,2733563520,13150,13140,13150,13140,516
20240912,124700,2726783270,13150,13140,13150,13140,7
20240912,124600,2726691270,13150,13150,13150,13140,417
20240912,124500,2721211860,13150,13150,13150,13140,235
20240912,124400,2718123460,13140,13160,13160,13140,427
20240912,124300,2712508770,13160,13150,13160,13150,240
20240912,124200,2709352760,13150,13140,13150,13140,311
20240912,124100,2705266100,13140,13140,13150,13140,1222
20240912,124000,2689208990,13140,13150,13160,13140,798
20240912,123900,2678716680,13160,13160,13160,13160,10
20240912,123800,2678585080,13170,13150,13170,13140,832
20240912,123700,2667644280,13160,13170,13170,13150,433
20240912,123600,2661949680,13170,13170,13170,13150,541
20240912,123500,2654826200,13190,13190,13190,13190,16
20240912,123400,2654615160,13190,13190,13190,13170,113
20240912,123300,2653126690,13170,13180,13190,13170,159
20240912,123200,2651031340,13180,13190,13190,13180,281
20240912,123100,2647325480,13190,13190,13190,13190,40
20240912,123000,2646797880,13190,13190,13190,13160,1080
20240912,122900,2632578850,13190,13200,13210,13180,750
20240912,122800,2622682870,13200,13210,13210,13200,51
20240912,122700,2622009540,13210,13210,13210,13200,241
20240912,122600,2618828320,13200,13200,13200,13190,343
20240912,122500,2614300920,13210,13210,13210,13210,46
20240912,122400,2613693260,13210,13210,13210,13210,193
20240912,122300,2611143730,13210,13200,13210,13200,725
20240912,122200,2601570240,13200,13180,13200,13180,255
20240912,122100,2598207290,13180,13180,13180,13180,241
20240912,122000,2595030910,13180,13180,13180,13170,313
20240912,121900,2590908630,13180,13180,13180,13160,115
20240912,121800,2589394250,13180,13170,13180,13170,71
20240912,121700,2588459170,13180,13180,13180,13180,63
20240912,121600,2587628830,13190,13190,13190,13190,0
20240912,121500,2587628830,13190,13180,13190,13180,208
20240912,121400,2584887360,13180,13170,13180,13170,846
20240912,121300,2573741060,13170,13170,13170,13170,133
20240912,121200,2571989450,13170,13160,13170,13160,157
20240912,121100,2569922460,13160,13150,13160,13150,182
20240912,121000,2567529140,13150,13150,13160,13150,405
20240912,120900,2562202690,13160,13160,13160,13160,8
20240912,120800,2562097410,13160,13160,13160,13160,447
20240912,120700,2556214890,13160,13160,13170,13160,584
20240912,120600,2548529430,13160,13160,13160,13160,29
20240912,120500,2548147790,13160,13140,13160,13140,528
20240912,120400,2541205200,13140,13140,13150,13140,612
20240912,120300,2533160620,13150,13150,13160,13150,359
20240912,120200,2528439390,13150,13140,13160,13130,1370
20240912,120100,2510438820,13150,13140,13150,13140,484
20240912,120000,2504076950,13150,13150,13150,13150,71
20240912,115900,2503143300,13150,13150,13150,13130,69
20240912,115800,2502236160,13150,13120,13160,13120,18
20240912,115700,2501999690,13120,13120,13120,13120,617
20240912,115600,2493904650,13120,13110,13120,13110,736
20240912,115500,2484254420,13120,13150,13150,13110,2407
20240912,115400,2452624390,13160,13160,13170,13150,285
20240912,115300,2448873930,13170,13170,13170,13170,30
20240912,115200,2448478830,13170,13180,13180,13160,301
20240912,115100,2444515530,13170,13170,13180,13170,339
20240912,115000,2440050870,13170,13170,13180,13170,446
20240912,114900,2434176720,13180,13180,13180,13180,161
20240912,114800,2432054740,13180,13180,13190,13180,357
20240912,114700,2427349330,13180,13180,13190,13180,102
20240912,114600,2426004960,13180,13180,13180,13180,270
20240912,114500,2422446360,13190,13190,13190,13190,16
20240912,114400,2422235320,13190,13190,13200,13180,375
20240912,114300,2417289560,13190,13190,13190,13190,0
20240912,114200,2417289560,13190,13170,13190,13170,29
20240912,114100,2416907610,13170,13170,13170,13170,421
20240912,114000,2411363040,13170,13180,13180,13170,161
20240912,113900,2409241830,13190,13190,13200,13190,1854
20240912,113800,2384787370,13190,13190,13200,13190,19
20240912,113700,2384536740,13200,13210,13210,13200,82
20240912,113600,2383454320,13190,13200,13200,13190,378
20240912,113500,2378464940,13200,13200,13200,13200,53
20240912,113400,2377765340,13200,13190,13200,13190,201
20240912,113300,2375113230,13200,13210,13210,13200,359
20240912,113200,2370374400,13210,13210,13210,13210,50
20240912,113100,2369713900,13200,13200,13210,13200,91
20240912,113000,2368512680,13200,13210,13220,13200,1070
20240912,112900,2354386280,13210,13220,13220,13210,253
20240912,112800,2351043510,13220,13210,13220,13200,440
20240912,112700,2345233730,13210,13210,13210,13210,79
20240912,112600,2344190140,13210,13190,13210,13180,166
20240912,112500,2341999850,13180,13210,13210,13180,448
20240912,112400,2336090270,13210,13250,13250,13210,505
20240912,112300,2329414310,13250,13240,13250,13220,305
20240912,112200,2325375780,13240,13210,13250,13210,1069
20240912,112100,2311236510,13210,13190,13210,13190,207
20240912,112000,2308503820,13180,13180,13190,13180,402
20240912,111900,2303201990,13180,13180,13180,13180,61
20240912,111800,2302398010,13180,13170,13180,13170,1014
20240912,111700,2289036780,13170,13160,13170,13160,165
20240912,111600,2286865370,13160,13160,13160,13160,168
20240912,111500,2284654490,13150,13150,13150,13150,52
20240912,111400,2283970690,13160,13150,13160,13150,341
20240912,111300,2279486040,13160,13160,13160,13160,2
20240912,111200,2279459720,13160,13160,13160,13140,133
20240912,111100,2277711220,13160,13140,13160,13140,226
20240912,111000,2274741440,13130,13130,13130,13130,1
20240912,110900,2274728310,13130,13130,13130,13130,10
20240912,110800,2274597010,13130,13130,13130,13130,75
20240912,110700,2273612260,13130,13130,13130,13120,557
20240912,110600,2266298920,13140,13130,13140,13130,245
20240912,110500,2263082060,13130,13130,13130,13120,638
20240912,110400,2254710680,13130,13120,13130,13120,48
20240912,110300,2254080450,13120,13120,13130,13120,353
20240912,110200,2249449060,13120,13140,13140,13120,360
20240912,110100,2244723460,13140,13140,13140,13130,263
20240912,110000,2241270090,13130,13140,13140,13120,1647
20240912,105900,2219648070,13140,13140,13150,13140,99
20240912,105800,2218347200,13140,13160,13160,13140,315
20240912,105700,2214205980,13150,13180,13180,13150,664
20240912,105600,2205464050,13180,13160,13180,13160,732
20240912,105500,2195824700,13160,13130,13160,13130,3339
20240912,105400,2151938900,13130,13130,13130,13120,274
20240912,105300,2148342980,13110,13120,13120,13110,69
20240912,105200,2147438370,13120,13110,13120,13100,1247
20240912,105100,2131087780,13110,13130,13130,13110,401
20240912,105000,2125829910,13130,13110,13140,13110,74
20240912,104900,2124858760,13110,13100,13110,13100,9
20240912,104800,2124740830,13100,13130,13130,13100,56
20240912,104700,2124005730,13140,13100,13140,13090,1436
20240912,104600,2105203440,13100,13100,13140,13100,212
20240912,104500,2102425930,13100,13120,13120,13100,161
20240912,104400,2100314690,13100,13100,13110,13100,548
20240912,104300,2093135210,13100,13130,13130,13100,1867
20240912,104200,2068653880,13130,13120,13130,13120,98
20240912,104100,2067368110,13130,13100,13130,13080,3432
20240912,104000,2022455600,13080,13150,13150,13080,2601
20240912,103900,1988404010,13150,13090,13170,13090,430
20240912,103800,1982765870,13090,13080,13100,13070,1094
20240912,103700,1968453610,13070,13110,13120,13070,3320
20240912,103600,1924996330,13130,13170,13170,13110,3477
20240912,103500,1879299890,13170,13190,13190,13170,2229
20240912,103400,1849924490,13200,13210,13210,13180,2057
20240912,103300,1822797400,13200,13200,13210,13200,205
20240912,103200,1820091130,13200,13210,13210,13200,773
20240912,103100,1809887280,13210,13210,13210,13200,26
20240912,103000,1809543890,13230,13200,13230,13200,83
20240912,102900,1808448260,13230,13210,13230,13200,814
20240912,102800,1797702140,13210,13210,13230,13200,386
20240912,102700,1792603180,13210,13200,13230,13190,468
20240912,102600,1786424950,13200,13230,13230,13200,1373
20240912,102500,1768296670,13230,13250,13250,13210,1691
20240912,102400,1745941820,13250,13270,13270,13250,13
20240912,102300,1745769410,13270,13270,13270,13260,988
20240912,102200,1732661350,13270,13240,13270,13230,478
20240912,102100,1726332450,13240,13260,13260,13220,1213
20240912,102000,1710284640,13260,13280,13280,13260,349
20240912,101900,1705652400,13290,13280,13290,13280,467
20240912,101800,1699446020,13280,13290,13300,13270,607
20240912,101700,1691383240,13300,13290,13300,13290,25
20240912,101600,1691050940,13300,13290,13300,13270,402
20240912,101500,1685710860,13300,13290,13300,13280,355
20240912,101400,1680992790,13290,13290,13290,13270,238
20240912,101300,1677830510,13290,13290,13300,13280,303
20240912,101200,1673802280,13280,13260,13280,13240,181
20240912,101100,1671400440,13260,13270,13270,13260,305
20240912,101000,1667355550,13270,13300,13300,13270,348
20240912,100900,1662735040,13300,13300,13300,13300,358
20240912,100800,1657973640,13300,13220,13330,13220,6122
20240912,100700,1576771940,13220,13240,13240,13220,1715
20240912,100600,1554087800,13240,13250,13250,13240,202
20240912,100500,1551412300,13250,13230,13250,13230,355
20240912,100400,1546710310,13240,13230,13250,13220,1474
20240912,100300,1527215420,13240,13240,13240,13230,355
20240912,100200,1522518380,13240,13230,13250,13220,230
20240912,100100,1519475610,13250,13230,13250,13210,2217
20240912,100000,1490171060,13250,13250,13250,13250,22
20240912,095900,1489879560,13250,13240,13250,13220,796
20240912,095800,1479347050,13250,13270,13270,13250,359
20240912,095700,1474589680,13270,13280,13280,13270,670
20240912,095600,1465698430,13270,13250,13270,13250,371
20240912,095500,1460779770,13260,13240,13260,13230,754
20240912,095400,1450797680,13240,13240,13250,13230,564
20240912,095300,1443334430,13240,13240,13250,13240,672
20240912,095200,1434431720,13240,13250,13250,13230,387
20240912,095100,1429307810,13250,13230,13250,13230,580
20240912,095000,1421629220,13220,13220,13250,13210,936
20240912,094900,1409256690,13220,13210,13230,13210,1093
20240912,094800,1394811630,13210,13210,13220,13200,843
20240912,094700,1383676780,13210,13220,13220,13210,684
20240912,094600,1374635050,13210,13230,13230,13210,118
20240912,094500,1373074620,13230,13240,13250,13220,559
20240912,094400,1365677080,13240,13230,13260,13230,707
20240912,094300,1356308560,13230,13200,13230,13200,1989
20240912,094200,1330037700,13210,13210,13230,13200,844
20240912,094100,1318893100,13210,13230,13230,13200,949
20240912,094000,1306351580,13220,13240,13250,13210,2481
20240912,093900,1273524150,13240,13240,13260,13230,150
20240912,093800,1271537060,13260,13230,13260,13220,5399
20240912,093700,1200123960,13230,13240,13240,13230,308
20240912,093600,1196046570,13240,13270,13270,13240,1449
20240912,093500,1176850520,13250,13250,13270,13250,413
20240912,093400,1171373000,13250,13250,13260,13240,1073
20240912,093300,1157150670,13260,13250,13270,13240,1859
20240912,093200,1132521110,13250,13250,13270,13240,1908
20240912,093100,1107245600,13250,13290,13290,13250,215
20240912,093000,1104395190,13250,13290,13300,13250,1966
20240912,092900,1078321130,13300,13320,13320,13300,999
20240912,092800,1065023470,13320,13340,13340,13320,2013
20240912,092700,1038183070,13340,13350,13360,13340,988
20240912,092600,1024990030,13350,13370,13370,13350,1084
20240912,092500,1010502460,13370,13340,13370,13340,643
20240912,092400,1001916240,13340,13320,13350,13320,374
20240912,092300,996929680,13310,13310,13320,13290,1027
20240912,092200,983265720,13320,13350,13370,13320,2783
20240912,092100,946111640,13360,13410,13430,13360,5285
20240912,092000,875298790,13400,13310,13450,13310,11025
20240912,091900,727814050,13310,13250,13310,13250,5660
20240912,091800,652647720,13260,13270,13270,13230,1867
20240912,091700,627923160,13270,13280,13280,13260,841
20240912,091600,616759640,13280,13260,13300,13260,3242
20240912,091500,573700300,13260,13240,13260,13240,914
20240912,091400,561593060,13240,13230,13250,13230,757
20240912,091300,551575350,13220,13240,13250,13220,985
20240912,091200,538540860,13260,13230,13260,13220,1267
20240912,091100,521754100,13220,13250,13250,13220,1229
20240912,091000,505488450,13240,13250,13260,13240,808
20240912,090900,494781950,13250,13260,13260,13250,945
20240912,090800,482253960,13260,13250,13280,13250,1759
20240912,090700,458931450,13300,13320,13320,13240,2268
20240912,090600,428786500,13320,13200,13320,13200,2466
20240912,090500,396095610,13200,13220,13250,13190,3530
20240912,090400,349478800,13220,13190,13220,13180,1177
20240912,090300,333948540,13190,13200,13220,13190,3009
20240912,090200,294252830,13190,13210,13220,13180,4067
20240912,090100,240560910,13220,13310,13330,13220,6640
20240912,090000,152365930,13310,13310,13320,13260,10961