KissMeData/273640/min/candle-20240827.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240827,205300,1756481620,13250,13250,13250,13250,1519
20240827,205200,1756481620,13250,13250,13250,13250,0
20240827,205100,1756481620,13250,13250,13250,13250,0
20240827,205000,1756481620,13250,13250,13250,13250,0
20240827,204900,1756481620,13250,13250,13250,13250,0
20240827,204800,1756481620,13250,13250,13250,13250,0
20240827,204700,1756481620,13250,13250,13250,13250,0
20240827,204600,1756481620,13250,13250,13250,13250,0
20240827,204500,1756481620,13250,13250,13250,13250,0
20240827,204400,1756481620,13250,13250,13250,13250,0
20240827,204300,1756481620,13250,13250,13250,13250,0
20240827,204200,1756481620,13250,13250,13250,13250,0
20240827,204100,1756481620,13250,13250,13250,13250,0
20240827,204000,1756481620,13250,13250,13250,13250,0
20240827,203900,1756481620,13250,13250,13250,13250,0
20240827,203800,1756481620,13250,13250,13250,13250,0
20240827,203700,1756481620,13250,13250,13250,13250,0
20240827,203600,1756481620,13250,13250,13250,13250,0
20240827,203500,1756481620,13250,13250,13250,13250,0
20240827,203400,1756481620,13250,13250,13250,13250,0
20240827,203300,1756481620,13250,13250,13250,13250,0
20240827,203200,1756481620,13250,13250,13250,13250,0
20240827,203100,1756481620,13250,13250,13250,13250,0
20240827,203000,1756481620,13250,13250,13250,13250,0
20240827,202900,1756481620,13250,13250,13250,13250,0
20240827,202800,1756481620,13250,13250,13250,13250,0
20240827,202700,1756481620,13250,13250,13250,13250,0
20240827,202600,1756481620,13250,13250,13250,13250,0
20240827,202500,1756481620,13250,13250,13250,13250,0
20240827,202400,1756481620,13250,13250,13250,13250,0
20240827,202300,1756481620,13250,13250,13250,13250,1519
20240827,202200,1756481620,13250,13250,13250,13250,0
20240827,202100,1756481620,13250,13250,13250,13250,0
20240827,202000,1756481620,13250,13250,13250,13250,0
20240827,201900,1756481620,13250,13250,13250,13250,0
20240827,201800,1756481620,13250,13250,13250,13250,0
20240827,201700,1756481620,13250,13250,13250,13250,0
20240827,201600,1756481620,13250,13250,13250,13250,0
20240827,201500,1756481620,13250,13250,13250,13250,0
20240827,201400,1756481620,13250,13250,13250,13250,0
20240827,201300,1756481620,13250,13250,13250,13250,0
20240827,201200,1756481620,13250,13250,13250,13250,0
20240827,201100,1756481620,13250,13250,13250,13250,0
20240827,201000,1756481620,13250,13250,13250,13250,0
20240827,200900,1756481620,13250,13250,13250,13250,0
20240827,200800,1756481620,13250,13250,13250,13250,0
20240827,200700,1756481620,13250,13250,13250,13250,0
20240827,200600,1756481620,13250,13250,13250,13250,0
20240827,200500,1756481620,13250,13250,13250,13250,0
20240827,200400,1756481620,13250,13250,13250,13250,0
20240827,200300,1756481620,13250,13250,13250,13250,0
20240827,200200,1756481620,13250,13250,13250,13250,0
20240827,200100,1756481620,13250,13250,13250,13250,0
20240827,200000,1756481620,13250,13250,13250,13250,0
20240827,195900,1756481620,13250,13250,13250,13250,0
20240827,195800,1756481620,13250,13250,13250,13250,0
20240827,195700,1756481620,13250,13250,13250,13250,0
20240827,195600,1756481620,13250,13250,13250,13250,0
20240827,195500,1756481620,13250,13250,13250,13250,0
20240827,195400,1756481620,13250,13250,13250,13250,0
20240827,195300,1756481620,13250,13250,13250,13250,1519
20240827,195200,1756481620,13250,13250,13250,13250,0
20240827,195100,1756481620,13250,13250,13250,13250,0
20240827,195000,1756481620,13250,13250,13250,13250,0
20240827,194900,1756481620,13250,13250,13250,13250,0
20240827,194800,1756481620,13250,13250,13250,13250,0
20240827,194700,1756481620,13250,13250,13250,13250,0
20240827,194600,1756481620,13250,13250,13250,13250,0
20240827,194500,1756481620,13250,13250,13250,13250,0
20240827,194400,1756481620,13250,13250,13250,13250,0
20240827,194300,1756481620,13250,13250,13250,13250,0
20240827,194200,1756481620,13250,13250,13250,13250,0
20240827,194100,1756481620,13250,13250,13250,13250,0
20240827,194000,1756481620,13250,13250,13250,13250,0
20240827,193900,1756481620,13250,13250,13250,13250,0
20240827,193800,1756481620,13250,13250,13250,13250,0
20240827,193700,1756481620,13250,13250,13250,13250,0
20240827,193600,1756481620,13250,13250,13250,13250,0
20240827,193500,1756481620,13250,13250,13250,13250,0
20240827,193400,1756481620,13250,13250,13250,13250,0
20240827,193300,1756481620,13250,13250,13250,13250,0
20240827,193200,1756481620,13250,13250,13250,13250,0
20240827,193100,1756481620,13250,13250,13250,13250,0
20240827,193000,1756481620,13250,13250,13250,13250,0
20240827,192900,1756481620,13250,13250,13250,13250,0
20240827,192800,1756481620,13250,13250,13250,13250,0
20240827,192700,1756481620,13250,13250,13250,13250,0
20240827,192600,1756481620,13250,13250,13250,13250,0
20240827,192500,1756481620,13250,13250,13250,13250,0
20240827,192400,1756481620,13250,13250,13250,13250,0
20240827,192300,1756481620,13250,13250,13250,13250,1519
20240827,192200,1756481620,13250,13250,13250,13250,0
20240827,192100,1756481620,13250,13250,13250,13250,0
20240827,192000,1756481620,13250,13250,13250,13250,0
20240827,191900,1756481620,13250,13250,13250,13250,0
20240827,191800,1756481620,13250,13250,13250,13250,0
20240827,191700,1756481620,13250,13250,13250,13250,0
20240827,191600,1756481620,13250,13250,13250,13250,0
20240827,191500,1756481620,13250,13250,13250,13250,0
20240827,191400,1756481620,13250,13250,13250,13250,0
20240827,191300,1756481620,13250,13250,13250,13250,0
20240827,191200,1756481620,13250,13250,13250,13250,0
20240827,191100,1756481620,13250,13250,13250,13250,0
20240827,191000,1756481620,13250,13250,13250,13250,0
20240827,190900,1756481620,13250,13250,13250,13250,0
20240827,190800,1756481620,13250,13250,13250,13250,0
20240827,190700,1756481620,13250,13250,13250,13250,0
20240827,190600,1756481620,13250,13250,13250,13250,0
20240827,190500,1756481620,13250,13250,13250,13250,0
20240827,190400,1756481620,13250,13250,13250,13250,0
20240827,190300,1756481620,13250,13250,13250,13250,0
20240827,190200,1756481620,13250,13250,13250,13250,0
20240827,190100,1756481620,13250,13250,13250,13250,0
20240827,190000,1756481620,13250,13250,13250,13250,0
20240827,185900,1756481620,13250,13250,13250,13250,0
20240827,185800,1756481620,13250,13250,13250,13250,0
20240827,185700,1756481620,13250,13250,13250,13250,0
20240827,185600,1756481620,13250,13250,13250,13250,0
20240827,185500,1756481620,13250,13250,13250,13250,0
20240827,185400,1756481620,13250,13250,13250,13250,0
20240827,185300,1756481620,13250,13250,13250,13250,1519
20240827,185200,1756481620,13250,13250,13250,13250,0
20240827,185100,1756481620,13250,13250,13250,13250,0
20240827,185000,1756481620,13250,13250,13250,13250,0
20240827,184900,1756481620,13250,13250,13250,13250,0
20240827,184800,1756481620,13250,13250,13250,13250,0
20240827,184700,1756481620,13250,13250,13250,13250,0
20240827,184600,1756481620,13250,13250,13250,13250,0
20240827,184500,1756481620,13250,13250,13250,13250,0
20240827,184400,1756481620,13250,13250,13250,13250,0
20240827,184300,1756481620,13250,13250,13250,13250,0
20240827,184200,1756481620,13250,13250,13250,13250,0
20240827,184100,1756481620,13250,13250,13250,13250,0
20240827,184000,1756481620,13250,13250,13250,13250,0
20240827,183900,1756481620,13250,13250,13250,13250,0
20240827,183800,1756481620,13250,13250,13250,13250,0
20240827,183700,1756481620,13250,13250,13250,13250,0
20240827,183600,1756481620,13250,13250,13250,13250,0
20240827,183500,1756481620,13250,13250,13250,13250,0
20240827,183400,1756481620,13250,13250,13250,13250,0
20240827,183300,1756481620,13250,13250,13250,13250,0
20240827,183200,1756481620,13250,13250,13250,13250,0
20240827,183100,1756481620,13250,13250,13250,13250,0
20240827,183000,1756481620,13250,13250,13250,13250,0
20240827,182900,1756481620,13250,13250,13250,13250,0
20240827,182800,1756481620,13250,13250,13250,13250,0
20240827,182700,1756481620,13250,13250,13250,13250,0
20240827,182600,1756481620,13250,13250,13250,13250,0
20240827,182500,1756481620,13250,13250,13250,13250,0
20240827,182400,1756481620,13250,13250,13250,13250,0
20240827,182300,1756481620,13250,13250,13250,13250,1519
20240827,182200,1756481620,13250,13250,13250,13250,0
20240827,182100,1756481620,13250,13250,13250,13250,0
20240827,182000,1756481620,13250,13250,13250,13250,0
20240827,181900,1756481620,13250,13250,13250,13250,0
20240827,181800,1756481620,13250,13250,13250,13250,0
20240827,181700,1756481620,13250,13250,13250,13250,0
20240827,181600,1756481620,13250,13250,13250,13250,0
20240827,181500,1756481620,13250,13250,13250,13250,0
20240827,181400,1756481620,13250,13250,13250,13250,0
20240827,181300,1756481620,13250,13250,13250,13250,0
20240827,181200,1756481620,13250,13250,13250,13250,0
20240827,181100,1756481620,13250,13250,13250,13250,0
20240827,181000,1756481620,13250,13250,13250,13250,0
20240827,180900,1756481620,13250,13250,13250,13250,0
20240827,180800,1756481620,13250,13250,13250,13250,0
20240827,180700,1756481620,13250,13250,13250,13250,0
20240827,180600,1756481620,13250,13250,13250,13250,0
20240827,180500,1756481620,13250,13250,13250,13250,0
20240827,180400,1756481620,13250,13250,13250,13250,0
20240827,180300,1756481620,13250,13250,13250,13250,0
20240827,180200,1756481620,13250,13250,13250,13250,0
20240827,180100,1756481620,13250,13250,13250,13250,0
20240827,180000,1756481620,13250,13250,13250,13250,0
20240827,175900,1756481620,13250,13250,13250,13250,0
20240827,175800,1756481620,13250,13250,13250,13250,0
20240827,175700,1756481620,13250,13250,13250,13250,0
20240827,175600,1756481620,13250,13250,13250,13250,0
20240827,175500,1756481620,13250,13250,13250,13250,0
20240827,175400,1756481620,13250,13250,13250,13250,0
20240827,175300,1756481620,13250,13250,13250,13250,1519
20240827,175200,1756481620,13250,13250,13250,13250,0
20240827,175100,1756481620,13250,13250,13250,13250,0
20240827,175000,1756481620,13250,13250,13250,13250,0
20240827,174900,1756481620,13250,13250,13250,13250,0
20240827,174800,1756481620,13250,13250,13250,13250,0
20240827,174700,1756481620,13250,13250,13250,13250,0
20240827,174600,1756481620,13250,13250,13250,13250,0
20240827,174500,1756481620,13250,13250,13250,13250,0
20240827,174400,1756481620,13250,13250,13250,13250,0
20240827,174300,1756481620,13250,13250,13250,13250,0
20240827,174200,1756481620,13250,13250,13250,13250,0
20240827,174100,1756481620,13250,13250,13250,13250,0
20240827,174000,1756481620,13250,13250,13250,13250,0
20240827,173900,1756481620,13250,13250,13250,13250,0
20240827,173800,1756481620,13250,13250,13250,13250,0
20240827,173700,1756481620,13250,13250,13250,13250,0
20240827,173600,1756481620,13250,13250,13250,13250,0
20240827,173500,1756481620,13250,13250,13250,13250,0
20240827,173400,1756481620,13250,13250,13250,13250,0
20240827,173300,1756481620,13250,13250,13250,13250,0
20240827,173200,1756481620,13250,13250,13250,13250,0
20240827,173100,1756481620,13250,13250,13250,13250,0
20240827,173000,1756481620,13250,13250,13250,13250,0
20240827,172900,1756481620,13250,13250,13250,13250,0
20240827,172800,1756481620,13250,13250,13250,13250,0
20240827,172700,1756481620,13250,13250,13250,13250,0
20240827,172600,1756481620,13250,13250,13250,13250,0
20240827,172500,1756481620,13250,13250,13250,13250,0
20240827,172400,1756481620,13250,13250,13250,13250,0
20240827,172300,1756481620,13250,13250,13250,13250,1519
20240827,172200,1756481620,13250,13250,13250,13250,0
20240827,172100,1756481620,13250,13250,13250,13250,0
20240827,172000,1756481620,13250,13250,13250,13250,0
20240827,171900,1756481620,13250,13250,13250,13250,0
20240827,171800,1756481620,13250,13250,13250,13250,0
20240827,171700,1756481620,13250,13250,13250,13250,0
20240827,171600,1756481620,13250,13250,13250,13250,0
20240827,171500,1756481620,13250,13250,13250,13250,0
20240827,171400,1756481620,13250,13250,13250,13250,0
20240827,171300,1756481620,13250,13250,13250,13250,0
20240827,171200,1756481620,13250,13250,13250,13250,0
20240827,171100,1756481620,13250,13250,13250,13250,0
20240827,171000,1756481620,13250,13250,13250,13250,0
20240827,170900,1756481620,13250,13250,13250,13250,0
20240827,170800,1756481620,13250,13250,13250,13250,0
20240827,170700,1756481620,13250,13250,13250,13250,0
20240827,170600,1756481620,13250,13250,13250,13250,0
20240827,170500,1756481620,13250,13250,13250,13250,0
20240827,170400,1756481620,13250,13250,13250,13250,0
20240827,170300,1756481620,13250,13250,13250,13250,0
20240827,170200,1756481620,13250,13250,13250,13250,0
20240827,170100,1756481620,13250,13250,13250,13250,0
20240827,170000,1756481620,13250,13250,13250,13250,0
20240827,165900,1756481620,13250,13250,13250,13250,0
20240827,165800,1756481620,13250,13250,13250,13250,0
20240827,165700,1756481620,13250,13250,13250,13250,0
20240827,165600,1756481620,13250,13250,13250,13250,0
20240827,165500,1756481620,13250,13250,13250,13250,0
20240827,165400,1756481620,13250,13250,13250,13250,0
20240827,165300,1756481620,13250,13250,13250,13250,1519
20240827,165200,1756481620,13250,13250,13250,13250,0
20240827,165100,1756481620,13250,13250,13250,13250,0
20240827,165000,1756481620,13250,13250,13250,13250,0
20240827,164900,1756481620,13250,13250,13250,13250,0
20240827,164800,1756481620,13250,13250,13250,13250,0
20240827,164700,1756481620,13250,13250,13250,13250,0
20240827,164600,1756481620,13250,13250,13250,13250,0
20240827,164500,1756481620,13250,13250,13250,13250,0
20240827,164400,1756481620,13250,13250,13250,13250,0
20240827,164300,1756481620,13250,13250,13250,13250,0
20240827,164200,1756481620,13250,13250,13250,13250,0
20240827,164100,1756481620,13250,13250,13250,13250,0
20240827,164000,1756481620,13250,13250,13250,13250,0
20240827,163900,1756481620,13250,13250,13250,13250,0
20240827,163800,1756481620,13250,13250,13250,13250,0
20240827,163700,1756481620,13250,13250,13250,13250,0
20240827,163600,1756481620,13250,13250,13250,13250,0
20240827,163500,1756481620,13250,13250,13250,13250,0
20240827,163400,1756481620,13250,13250,13250,13250,0
20240827,163300,1756481620,13250,13250,13250,13250,0
20240827,163200,1756481620,13250,13250,13250,13250,0
20240827,163100,1756481620,13250,13250,13250,13250,0
20240827,163000,1756481620,13250,13250,13250,13250,0
20240827,162900,1756481620,13250,13250,13250,13250,0
20240827,162800,1756481620,13250,13250,13250,13250,0
20240827,162700,1756481620,13250,13250,13250,13250,0
20240827,162600,1756481620,13250,13250,13250,13250,0
20240827,162500,1756481620,13250,13250,13250,13250,0
20240827,162400,1756481620,13250,13250,13250,13250,0
20240827,162300,1756481620,13250,13250,13250,13250,1519
20240827,162200,1756481620,13250,13250,13250,13250,0
20240827,162100,1756481620,13250,13250,13250,13250,0
20240827,162000,1756481620,13250,13250,13250,13250,0
20240827,161900,1756481620,13250,13250,13250,13250,0
20240827,161800,1756481620,13250,13250,13250,13250,0
20240827,161700,1756481620,13250,13250,13250,13250,0
20240827,161600,1756481620,13250,13250,13250,13250,0
20240827,161500,1756481620,13250,13250,13250,13250,0
20240827,161400,1756481620,13250,13250,13250,13250,0
20240827,161300,1756481620,13250,13250,13250,13250,0
20240827,161200,1756481620,13250,13250,13250,13250,0
20240827,161100,1756481620,13250,13250,13250,13250,0
20240827,161000,1756481620,13250,13250,13250,13250,0
20240827,160900,1756481620,13250,13250,13250,13250,0
20240827,160800,1756481620,13250,13250,13250,13250,0
20240827,160700,1756481620,13250,13250,13250,13250,0
20240827,160600,1756481620,13250,13250,13250,13250,0
20240827,160500,1756481620,13250,13250,13250,13250,0
20240827,160400,1756481620,13250,13250,13250,13250,0
20240827,160300,1756481620,13250,13250,13250,13250,0
20240827,160200,1756481620,13250,13250,13250,13250,0
20240827,160100,1756481620,13250,13250,13250,13250,0
20240827,160000,1756481620,13250,13250,13250,13250,0
20240827,155900,1756481620,13250,13250,13250,13250,0
20240827,155800,1756481620,13250,13250,13250,13250,0
20240827,155700,1756481620,13250,13250,13250,13250,0
20240827,155600,1756481620,13250,13250,13250,13250,0
20240827,155500,1756481620,13250,13250,13250,13250,0
20240827,155400,1756481620,13250,13250,13250,13250,0
20240827,155300,1756481620,13250,13250,13250,13250,1519
20240827,155200,1756481620,13250,13250,13250,13250,0
20240827,155100,1756481620,13250,13250,13250,13250,0
20240827,155000,1756481620,13250,13250,13250,13250,0
20240827,154900,1756481620,13250,13250,13250,13250,0
20240827,154800,1756481620,13250,13250,13250,13250,0
20240827,154700,1756481620,13250,13250,13250,13250,0
20240827,154600,1756481620,13250,13250,13250,13250,0
20240827,154500,1756481620,13250,13250,13250,13250,0
20240827,154400,1756481620,13250,13250,13250,13250,0
20240827,154300,1756481620,13250,13250,13250,13250,0
20240827,154200,1756481620,13250,13250,13250,13250,0
20240827,154100,1756481620,13250,13250,13250,13250,0
20240827,154000,1756481620,13250,13250,13250,13250,0
20240827,153900,1756481620,13250,13250,13250,13250,0
20240827,153800,1756481620,13250,13250,13250,13250,0
20240827,153700,1756481620,13250,13250,13250,13250,0
20240827,153600,1756481620,13250,13250,13250,13250,0
20240827,153500,1756481620,13250,13250,13250,13250,0
20240827,153400,1756481620,13250,13250,13250,13250,0
20240827,153300,1756481620,13250,13250,13250,13250,0
20240827,153200,1756481620,13250,13250,13250,13250,0
20240827,153100,1756481620,13250,13250,13250,13250,0
20240827,153000,1756481620,13250,13250,13250,13250,1519
20240827,152900,1736354870,13230,13230,13230,13230,0
20240827,152800,1736354870,13230,13230,13230,13230,0
20240827,152700,1736354870,13230,13230,13230,13230,0
20240827,152600,1736354870,13230,13230,13230,13230,0
20240827,152500,1736354870,13230,13230,13230,13230,0
20240827,152400,1736354870,13230,13230,13230,13230,0
20240827,152300,1736354870,13230,13230,13230,13230,0
20240827,152200,1736354870,13230,13230,13230,13230,0
20240827,152100,1736354870,13230,13230,13230,13230,0
20240827,152000,1736354870,13230,13230,13230,13230,0
20240827,151900,1736354870,13230,13210,13230,13200,657
20240827,151800,1727673500,13220,13220,13220,13210,1307
20240827,151700,1710399390,13210,13220,13220,13200,1030
20240827,151600,1696795350,13200,13170,13200,13160,721
20240827,151500,1687293710,13160,13200,13200,13160,1090
20240827,151400,1672930570,13190,13200,13200,13160,1353
20240827,151300,1655080620,13190,13190,13200,13190,739
20240827,151200,1645332690,13180,13160,13180,13160,1138
20240827,151100,1630350280,13160,13170,13170,13160,859
20240827,151000,1619039640,13170,13190,13190,13170,215
20240827,150900,1616208070,13200,13170,13210,13160,493
20240827,150800,1609711860,13170,13200,13200,13170,322
20240827,150700,1605463710,13200,13200,13210,13200,1324
20240827,150600,1587979800,13200,13200,13200,13200,0
20240827,150500,1587979800,13200,13180,13200,13180,790
20240827,150400,1577565580,13170,13160,13170,13150,1100
20240827,150300,1563079000,13160,13160,13160,13160,1048
20240827,150200,1549287320,13160,13150,13160,13150,483
20240827,150100,1542931790,13170,13170,13170,13160,148
20240827,150000,1540983580,13170,13170,13180,13170,121
20240827,145900,1539390000,13170,13170,13170,13170,27
20240827,145800,1539034410,13150,13130,13150,13130,443
20240827,145700,1533210680,13130,13160,13160,13130,2022
20240827,145600,1506628620,13170,13180,13180,13170,150
20240827,145500,1504653020,13190,13200,13200,13190,31
20240827,145400,1504244120,13170,13200,13200,13170,11
20240827,145300,1504099220,13170,13210,13210,13170,450
20240827,145200,1498162960,13210,13220,13220,13210,345
20240827,145100,1493605400,13220,13220,13220,13220,9
20240827,145000,1493486420,13220,13220,13220,13220,2
20240827,144900,1493459980,13210,13200,13210,13200,58
20240827,144800,1492693970,13200,13190,13200,13190,149
20240827,144700,1490728170,13190,13180,13190,13180,146
20240827,144600,1488802890,13180,13180,13180,13180,188
20240827,144500,1486325050,13180,13170,13180,13170,74
20240827,144400,1485350100,13180,13180,13180,13180,10
20240827,144300,1485218300,13180,13190,13190,13170,289
20240827,144200,1481409630,13190,13200,13200,13190,16
20240827,144100,1481198570,13200,13210,13210,13190,535
20240827,144000,1474137910,13190,13190,13190,13190,1
20240827,143900,1474124720,13210,13210,13210,13190,502
20240827,143800,1467503180,13190,13180,13190,13180,5
20240827,143700,1467437270,13180,13210,13210,13180,522
20240827,143600,1460553450,13210,13220,13220,13210,53
20240827,143500,1459852810,13210,13210,13210,13210,104
20240827,143400,1458478970,13210,13210,13210,13210,5
20240827,143300,1458412920,13240,13240,13240,13240,0
20240827,143200,1458412920,13240,13220,13240,13190,261
20240827,143100,1454964250,13240,13240,13240,13240,5
20240827,143000,1454898050,13240,13240,13240,13240,1
20240827,142900,1454884810,13220,13220,13220,13220,0
20240827,142800,1454884810,13220,13240,13240,13220,150
20240827,142700,1452900810,13240,13240,13240,13240,100
20240827,142600,1451576810,13240,13240,13240,13240,2
20240827,142500,1451550330,13240,13230,13240,13210,261
20240827,142400,1448097540,13210,13210,13210,13200,463
20240827,142300,1441982320,13220,13230,13230,13220,93
20240827,142200,1440752790,13220,13230,13230,13220,112
20240827,142100,1439271250,13230,13200,13230,13200,294
20240827,142000,1435387580,13200,13200,13200,13200,50
20240827,141900,1434727580,13200,13200,13200,13200,0
20240827,141800,1434727580,13200,13220,13220,13200,652
20240827,141700,1426121140,13200,13200,13200,13200,30
20240827,141600,1425725140,13200,13220,13220,13200,226
20240827,141500,1422739220,13230,13200,13230,13200,121
20240827,141400,1421141990,13200,13200,13200,13200,26
20240827,141300,1420798790,13200,13200,13200,13200,393
20240827,141200,1415611190,13230,13230,13230,13230,3
20240827,141100,1415571500,13200,13210,13210,13200,274
20240827,141000,1411952390,13210,13210,13220,13210,110
20240827,140900,1410499280,13220,13240,13240,13220,192
20240827,140800,1407958130,13260,13260,13260,13260,1
20240827,140700,1407944870,13270,13270,13270,13270,0
20240827,140600,1407944870,13270,13270,13270,13270,1
20240827,140500,1407931600,13250,13250,13250,13250,0
20240827,140400,1407931600,13250,13240,13250,13240,338
20240827,140300,1403455180,13230,13240,13240,13230,24
20240827,140200,1403137440,13240,13240,13240,13240,0
20240827,140100,1403137440,13240,13240,13240,13240,213
20240827,140000,1400317320,13240,13240,13240,13240,0
20240827,135900,1400317320,13240,13240,13240,13240,1
20240827,135800,1400304080,13210,13220,13220,13210,1270
20240827,135700,1383522260,13220,13240,13240,13220,341
20240827,135600,1379010840,13240,13240,13240,13240,21
20240827,135500,1378732800,13250,13250,13250,13250,0
20240827,135400,1378732800,13250,13250,13250,13250,704
20240827,135300,1369404800,13250,13250,13250,13250,0
20240827,135200,1369404800,13250,13250,13250,13250,275
20240827,135100,1365761050,13250,13230,13250,13230,495
20240827,135000,1359208710,13240,13240,13240,13240,10
20240827,134900,1359076310,13250,13220,13250,13220,858
20240827,134800,1347718410,13220,13220,13220,13220,300
20240827,134700,1343752410,13210,13210,13210,13210,602
20240827,134600,1335799990,13210,13210,13210,13210,34
20240827,134500,1335350850,13250,13250,13250,13250,131
20240827,134400,1333615100,13250,13240,13250,13220,1008
20240827,134300,1320274900,13240,13240,13240,13240,168
20240827,134200,1318050580,13240,13230,13250,13230,2109
20240827,134100,1290135200,13230,13220,13230,13220,398
20240827,134000,1284871720,13220,13220,13220,13220,0
20240827,133900,1284871720,13220,13210,13220,13210,467
20240827,133800,1278699210,13210,13200,13210,13200,604
20240827,133700,1270721550,13200,13200,13200,13200,0
20240827,133600,1270721550,13200,13200,13200,13200,33
20240827,133500,1270285950,13200,13200,13200,13200,107
20240827,133400,1268873550,13200,13200,13200,13200,167
20240827,133300,1266669150,13200,13180,13200,13180,561
20240827,133200,1259268060,13180,13180,13180,13170,76
20240827,133100,1258266630,13180,13180,13180,13180,5
20240827,133000,1258200730,13180,13180,13180,13180,0
20240827,132900,1258200730,13180,13180,13180,13180,0
20240827,132800,1258200730,13180,13180,13180,13180,18
20240827,132700,1257963490,13160,13160,13160,13160,1
20240827,132600,1257950330,13180,13180,13180,13160,92
20240827,132500,1256738400,13190,13190,13190,13190,11
20240827,132400,1256593310,13200,13200,13200,13200,2
20240827,132300,1256566910,13200,13190,13200,13190,72
20240827,132200,1255617220,13190,13190,13190,13190,0
20240827,132100,1255617220,13190,13150,13190,13150,42
20240827,132000,1255064880,13150,13150,13150,13150,20
20240827,131900,1254801880,13160,13170,13170,13160,468
20240827,131800,1248642990,13180,13180,13180,13180,1
20240827,131700,1248629810,13190,13160,13190,13160,11
20240827,131600,1248485020,13160,13160,13160,13160,100
20240827,131500,1247169020,13160,13160,13160,13160,388
20240827,131400,1242062940,13170,13170,13170,13170,4
20240827,131300,1242010260,13170,13170,13170,13170,308
20240827,131200,1237953900,13190,13190,13190,13190,43
20240827,131100,1237386730,13170,13170,13170,13170,111
20240827,131000,1235924860,13170,13170,13180,13170,323
20240827,130900,1231669350,13170,13170,13170,13170,10
20240827,130800,1231537650,13190,13190,13190,13180,182
20240827,130700,1229138690,13190,13190,13190,13190,13
20240827,130600,1228967220,13190,13190,13190,13190,5
20240827,130500,1228901270,13210,13210,13210,13210,0
20240827,130400,1228901270,13210,13210,13210,13210,0
20240827,130300,1228901270,13210,13210,13210,13210,0
20240827,130200,1228901270,13210,13210,13210,13210,1
20240827,130100,1228888060,13170,13210,13210,13170,30
20240827,130000,1228492160,13220,13220,13220,13220,0
20240827,125900,1228492160,13220,13220,13220,13220,7
20240827,125800,1228399620,13220,13220,13220,13220,0
20240827,125700,1228399620,13220,13220,13220,13220,0
20240827,125600,1228399620,13220,13170,13220,13170,1308
20240827,125500,1211118410,13170,13170,13170,13170,7
20240827,125400,1211026220,13170,13170,13170,13170,0
20240827,125300,1211026220,13170,13170,13170,13170,34
20240827,125200,1210578440,13160,13160,13160,13160,0
20240827,125100,1210578440,13160,13160,13160,13160,0
20240827,125000,1210578440,13160,13160,13160,13160,1
20240827,124900,1210565280,13200,13200,13200,13200,1
20240827,124800,1210552080,13150,13150,13150,13150,0
20240827,124700,1210552080,13150,13150,13150,13150,199
20240827,124600,1207935230,13150,13150,13150,13150,1
20240827,124500,1207922080,13150,13160,13160,13150,88
20240827,124400,1206764490,13150,13160,13160,13150,641
20240827,124300,1198334830,13150,13150,13150,13150,0
20240827,124200,1198334830,13150,13150,13150,13150,0
20240827,124100,1198334830,13150,13150,13150,13150,1
20240827,124000,1198321680,13150,13160,13160,13150,3191
20240827,123900,1156334560,13210,13210,13210,13210,0
20240827,123800,1156334560,13210,13210,13210,13210,0
20240827,123700,1156334560,13210,13210,13210,13210,0
20240827,123600,1156334560,13210,13210,13210,13210,0
20240827,123500,1156334560,13210,13210,13210,13210,3
20240827,123400,1156294930,13160,13160,13160,13160,0
20240827,123300,1156294930,13160,13160,13160,13160,20
20240827,123200,1156031730,13160,13160,13160,13160,20
20240827,123100,1155768530,13160,13210,13210,13160,126
20240827,123000,1154109110,13180,13180,13180,13180,466
20240827,122900,1147967230,13180,13180,13180,13180,5
20240827,122800,1147901330,13180,13180,13180,13180,5
20240827,122700,1147835430,13180,13180,13180,13180,28
20240827,122600,1147466390,13180,13180,13180,13180,10
20240827,122500,1147334590,13180,13180,13180,13180,3
20240827,122400,1147295050,13180,13180,13180,13180,50
20240827,122300,1146636050,13180,13180,13190,13180,510
20240827,122200,1139914200,13180,13180,13180,13180,240
20240827,122100,1136751000,13180,13180,13180,13180,0
20240827,122000,1136751000,13180,13180,13180,13180,227
20240827,121900,1133759140,13180,13210,13210,13180,274
20240827,121800,1130144040,13190,13210,13210,13190,185
20240827,121700,1127703690,13210,13230,13230,13210,777
20240827,121600,1117434500,13240,13240,13240,13240,23
20240827,121500,1117129980,13240,13220,13240,13220,1049
20240827,121400,1103250340,13210,13190,13210,13190,423
20240827,121300,1097662930,13190,13190,13190,13190,0
20240827,121200,1097662930,13190,13140,13190,13140,358
20240827,121100,1092941020,13130,13140,13140,13130,505
20240827,121000,1086305370,13140,13140,13140,13140,335
20240827,120900,1081903470,13140,13140,13140,13140,0
20240827,120800,1081903470,13140,13160,13170,13140,304
20240827,120700,1077906230,13170,13210,13210,13170,131
20240827,120600,1076180810,13210,13210,13210,13210,0
20240827,120500,1076180810,13210,13210,13210,13210,1
20240827,120400,1076167600,13210,13210,13210,13210,1
20240827,120300,1076154390,13170,13170,13170,13170,0
20240827,120200,1076154390,13170,13170,13170,13170,3
20240827,120100,1076114880,13220,13220,13220,13220,57
20240827,120000,1075361340,13230,13230,13230,13230,0
20240827,115900,1075361340,13230,13230,13230,13230,5
20240827,115800,1075295190,13170,13170,13170,13170,5
20240827,115700,1075229340,13170,13180,13230,13170,125
20240827,115600,1073582290,13180,13190,13190,13180,115
20240827,115500,1072066530,13190,13180,13230,13180,231
20240827,115400,1069021810,13230,13210,13230,13210,101
20240827,115300,1067687580,13200,13200,13200,13200,70
20240827,115200,1066763580,13200,13180,13200,13180,11
20240827,115100,1066618400,13180,13180,13190,13180,280
20240827,115000,1062927530,13150,13160,13160,13150,2
20240827,114900,1062901220,13190,13150,13190,13150,50
20240827,114800,1062243680,13190,13190,13190,13190,102
20240827,114700,1060898300,13190,13180,13190,13180,52
20240827,114600,1060212790,13180,13180,13180,13180,223
20240827,114500,1057273650,13180,13180,13190,13140,663
20240827,114400,1048544870,13140,13140,13140,13140,0
20240827,114300,1048544870,13140,13140,13140,13140,0
20240827,114200,1048544870,13140,13140,13140,13140,36
20240827,114100,1048071830,13150,13160,13160,13150,143
20240827,114000,1046190380,13150,13150,13170,13150,520
20240827,113900,1039352050,13150,13150,13150,13150,0
20240827,113800,1039352050,13150,13150,13160,13150,198
20240827,113700,1036747570,13130,13180,13180,13130,60
20240827,113600,1035958790,13150,13130,13150,13130,191
20240827,113500,1033449140,13130,13130,13130,13130,0
20240827,113400,1033449140,13130,13130,13130,13130,287
20240827,113300,1029680830,13130,13140,13140,13130,292
20240827,113200,1025845100,13140,13140,13150,13140,243
20240827,113100,1022651540,13130,13150,13150,13130,36
20240827,113000,1022178840,13130,13160,13160,13130,470
20240827,112900,1016003810,13170,13170,13170,13170,4
20240827,112800,1015951130,13180,13180,13180,13180,46
20240827,112700,1015344850,13180,13190,13190,13180,11
20240827,112600,1015199770,13130,13130,13130,13130,0
20240827,112500,1015199770,13130,13130,13130,13130,0
20240827,112400,1015199770,13130,13180,13180,13130,688
20240827,112300,1006163140,13180,13180,13180,13180,6
20240827,112200,1006084060,13180,13180,13180,13180,24
20240827,112100,1005767740,13180,13180,13180,13180,10
20240827,112000,1005635940,13180,13180,13180,13180,0
20240827,111900,1005635940,13180,13180,13180,13180,0
20240827,111800,1005635940,13180,13160,13180,13160,242
20240827,111700,1002451060,13150,13150,13150,13120,115
20240827,111600,1000940660,13150,13140,13150,13140,62
20240827,111500,1000125620,13100,13120,13120,13100,201
20240827,111400,997491900,13160,13160,13160,13140,58
20240827,111300,996728640,13160,13160,13160,13160,2
20240827,111200,996702320,13100,13110,13110,13100,800
20240827,111100,986221280,13100,13130,13130,13100,2545
20240827,111000,952860340,13130,13130,13130,13130,127
20240827,110900,951192830,13190,13190,13190,13190,0
20240827,110800,951192830,13190,13190,13190,13190,4
20240827,110700,951140070,13190,13140,13190,13110,5253
20240827,110600,882225160,13140,13140,13140,13140,131
20240827,110500,880503820,13140,13200,13200,13140,818
20240827,110400,869750550,13140,13200,13200,13140,624
20240827,110300,861550390,13150,13190,13190,13150,800
20240827,110200,851025780,13220,13220,13220,13220,11
20240827,110100,850880360,13220,13220,13220,13210,33
20240827,110000,850444300,13220,13170,13220,13170,18
20240827,105900,850207190,13170,13190,13190,13170,108
20240827,105800,848783000,13200,13210,13210,13200,81
20240827,105700,847713790,13210,13210,13210,13210,306
20240827,105600,843671530,13210,13210,13210,13210,1
20240827,105500,843658320,13210,13210,13210,13210,0
20240827,105400,843658320,13210,13210,13210,13210,1
20240827,105300,843645110,13200,13160,13200,13160,170
20240827,105200,841407670,13150,13150,13150,13150,90
20240827,105100,840224170,13150,13160,13210,13150,704
20240827,105000,830965150,13150,13180,13180,13150,2600
20240827,104900,796763520,13170,13210,13210,13170,564
20240827,104800,789335600,13220,13220,13220,13220,0
20240827,104700,789335600,13220,13220,13220,13220,14
20240827,104600,789150520,13220,13170,13220,13160,929
20240827,104500,776915550,13170,13180,13180,13170,713
20240827,104400,767522090,13180,13190,13220,13180,724
20240827,104300,757974730,13190,13190,13190,13190,6
20240827,104200,757895590,13180,13180,13180,13180,100
20240827,104100,756577590,13180,13180,13180,13170,666
20240827,104000,747800470,13190,13200,13200,13190,86
20240827,103900,746666100,13200,13210,13210,13200,138
20240827,103800,744843510,13220,13220,13220,13210,220
20240827,103700,741935640,13220,13220,13220,13220,20
20240827,103600,741671240,13220,13220,13220,13220,0
20240827,103500,741671240,13220,13220,13220,13220,23
20240827,103400,741367180,13210,13210,13210,13210,9
20240827,103300,741248290,13220,13220,13220,13220,2
20240827,103200,741221850,13200,13210,13210,13200,60
20240827,103100,740429700,13200,13200,13200,13200,0
20240827,103000,740429700,13200,13220,13230,13200,77
20240827,102900,739411840,13190,13190,13190,13190,5
20240827,102800,739345890,13200,13200,13200,13200,783
20240827,102700,729010290,13180,13180,13180,13180,804
20240827,102600,718413570,13180,13190,13190,13180,347
20240827,102500,713836980,13190,13200,13200,13190,129
20240827,102400,712135460,13200,13200,13200,13190,649
20240827,102300,703570260,13200,13200,13200,13200,635
20240827,102200,695188260,13240,13250,13250,13200,269
20240827,102100,691634630,13250,13250,13260,13200,163
20240827,102000,689479740,13250,13250,13250,13250,101
20240827,101900,688141490,13260,13230,13260,13200,1667
20240827,101800,666116420,13230,13260,13260,13230,15
20240827,101700,665917550,13260,13220,13260,13220,429
20240827,101600,660246090,13220,13220,13260,13220,42
20240827,101500,659690810,13260,13250,13260,13220,23
20240827,101400,659386680,13260,13230,13260,13230,906
20240827,101300,647385270,13230,13220,13230,13220,175
20240827,101200,645071760,13220,13210,13220,13190,138
20240827,101100,643248780,13230,13220,13230,13180,13
20240827,101000,643076940,13220,13190,13220,13180,58
20240827,100900,642312360,13220,13220,13220,13220,1
20240827,100800,642299140,13170,13180,13180,13170,2000
20240827,100700,615944040,13230,13230,13230,13230,0
20240827,100600,615944040,13230,13220,13230,13160,336
20240827,100500,611517740,13240,13200,13240,13200,439
20240827,100400,605722600,13200,13200,13200,13200,10
20240827,100300,605590600,13200,13170,13200,13160,889
20240827,100200,593888090,13170,13160,13170,13160,252
20240827,100100,590569600,13170,13170,13170,13170,168
20240827,100000,588357040,13160,13160,13170,13160,633
20240827,095900,580024950,13170,13190,13200,13170,1358
20240827,095800,562122370,13190,13240,13240,13190,2704
20240827,095700,526405160,13250,13250,13250,13250,158
20240827,095600,524311660,13250,13250,13250,13250,0
20240827,095500,524311660,13250,13250,13250,13250,61
20240827,095400,523503410,13240,13250,13250,13240,91
20240827,095300,522298140,13260,13270,13270,13250,524
20240827,095200,515348300,13280,13310,13310,13280,2281
20240827,095100,485005800,13340,13340,13340,13340,0
20240827,095000,485005800,13340,13310,13350,13310,153
20240827,094900,482964330,13300,13370,13370,13300,87
20240827,094800,481806110,13300,13340,13370,13300,537
20240827,094700,474651230,13370,13350,13380,13350,1364
20240827,094600,456418720,13340,13340,13390,13340,167
20240827,094500,454189290,13380,13380,13380,13380,1
20240827,094400,454175910,13390,13370,13390,13370,201
20240827,094300,451488520,13380,13370,13380,13340,311
20240827,094200,447332440,13320,13330,13330,13320,340
20240827,094100,442801240,13380,13350,13380,13330,812
20240827,094000,431945550,13350,13320,13360,13320,1173
20240827,093900,416275210,13310,13360,13360,13310,321
20240827,093800,411997990,13330,13330,13360,13330,158
20240827,093700,409891650,13330,13360,13360,13330,229
20240827,093600,406835290,13360,13380,13390,13360,1041
20240827,093500,392907470,13380,13380,13380,13370,5
20240827,093400,392840580,13380,13320,13380,13310,112
20240827,093300,391345980,13310,13260,13310,13260,852
20240827,093200,380019900,13250,13270,13280,13250,23
20240827,093100,379715080,13280,13210,13280,13210,297
20240827,093000,375781430,13210,13200,13220,13200,83
20240827,092900,374685720,13200,13210,13240,13200,482
20240827,092800,368319460,13240,13230,13240,13210,499
20240827,092700,361722650,13220,13230,13230,13220,128
20240827,092600,360029350,13290,13260,13290,13230,1523
20240827,092500,339863580,13290,13240,13290,13230,520
20240827,092400,332979120,13260,13280,13290,13260,364
20240827,092300,328148360,13300,13260,13300,13260,427
20240827,092200,322475270,13260,13280,13280,13220,346
20240827,092100,317890630,13290,13230,13290,13210,579
20240827,092000,310229910,13230,13230,13240,13180,555
20240827,091900,302900170,13180,13180,13240,13180,730
20240827,091800,293262240,13180,13160,13240,13160,507
20240827,091700,286579630,13170,13200,13240,13160,165
20240827,091600,284403920,13200,13220,13220,13150,4083
20240827,091500,230536560,13210,13330,13330,13210,939
20240827,091400,218116220,13250,13280,13280,13250,866
20240827,091300,206630910,13280,13290,13390,13250,628
20240827,091200,198287190,13290,13320,13320,13230,2333
20240827,091100,167289650,13420,13360,13420,13320,1559
20240827,091000,146491260,13380,13400,13420,13370,1817
20240827,090900,122148880,13400,13380,13400,13370,129
20240827,090800,120421260,13390,13380,13400,13370,31
20240827,090700,120006270,13370,13360,13400,13360,14
20240827,090600,119819010,13400,13400,13400,13340,2101
20240827,090500,91696500,13340,13370,13400,13340,2668
20240827,090400,56052450,13370,13410,13410,13370,666
20240827,090300,47133420,13420,13410,13440,13370,982
20240827,090200,33978340,13440,13490,13490,13440,355
20240827,090100,29202780,13440,13360,13440,13360,19
20240827,090000,28948600,13490,13330,13490,13310,2090