KissMeData/005420/min/candle-20240826.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240826,184400,2228424860,19150,19150,19150,19150,1124
20240826,184300,2228424860,19150,19150,19150,19150,0
20240826,184200,2228424860,19150,19150,19150,19150,0
20240826,184100,2228424860,19150,19150,19150,19150,0
20240826,184000,2228424860,19150,19150,19150,19150,0
20240826,183900,2228424860,19150,19150,19150,19150,0
20240826,183800,2228424860,19150,19150,19150,19150,0
20240826,183700,2228424860,19150,19150,19150,19150,0
20240826,183600,2228424860,19150,19150,19150,19150,0
20240826,183500,2228424860,19150,19150,19150,19150,0
20240826,183400,2228424860,19150,19150,19150,19150,0
20240826,183300,2228424860,19150,19150,19150,19150,0
20240826,183200,2228424860,19150,19150,19150,19150,0
20240826,183100,2228424860,19150,19150,19150,19150,0
20240826,183000,2228424860,19150,19150,19150,19150,0
20240826,182900,2228424860,19150,19150,19150,19150,0
20240826,182800,2228424860,19150,19150,19150,19150,0
20240826,182700,2228424860,19150,19150,19150,19150,0
20240826,182600,2228424860,19150,19150,19150,19150,0
20240826,182500,2228424860,19150,19150,19150,19150,0
20240826,182400,2228424860,19150,19150,19150,19150,0
20240826,182300,2228424860,19150,19150,19150,19150,0
20240826,182200,2228424860,19150,19150,19150,19150,0
20240826,182100,2228424860,19150,19150,19150,19150,0
20240826,182000,2228424860,19150,19150,19150,19150,0
20240826,181900,2228424860,19150,19150,19150,19150,0
20240826,181800,2228424860,19150,19150,19150,19150,0
20240826,181700,2228424860,19150,19150,19150,19150,0
20240826,181600,2228424860,19150,19150,19150,19150,0
20240826,181500,2228424860,19150,19150,19150,19150,0
20240826,181400,2228424860,19150,19150,19150,19150,1124
20240826,181300,2228424860,19150,19150,19150,19150,0
20240826,181200,2228424860,19150,19150,19150,19150,0
20240826,181100,2228424860,19150,19150,19150,19150,0
20240826,181000,2228424860,19150,19150,19150,19150,0
20240826,180900,2228424860,19150,19150,19150,19150,0
20240826,180800,2228424860,19150,19150,19150,19150,0
20240826,180700,2228424860,19150,19150,19150,19150,0
20240826,180600,2228424860,19150,19150,19150,19150,0
20240826,180500,2228424860,19150,19150,19150,19150,0
20240826,180400,2228424860,19150,19150,19150,19150,0
20240826,180300,2228424860,19150,19150,19150,19150,0
20240826,180200,2228424860,19150,19150,19150,19150,0
20240826,180100,2228424860,19150,19150,19150,19150,0
20240826,180000,2228424860,19150,19150,19150,19150,0
20240826,175900,2228424860,19150,19150,19150,19150,0
20240826,175800,2228424860,19150,19150,19150,19150,0
20240826,175700,2228424860,19150,19150,19150,19150,0
20240826,175600,2228424860,19150,19150,19150,19150,0
20240826,175500,2228424860,19150,19150,19150,19150,0
20240826,175400,2228424860,19150,19150,19150,19150,0
20240826,175300,2228424860,19150,19150,19150,19150,0
20240826,175200,2228424860,19150,19150,19150,19150,0
20240826,175100,2228424860,19150,19150,19150,19150,0
20240826,175000,2228424860,19150,19150,19150,19150,0
20240826,174900,2228424860,19150,19150,19150,19150,0
20240826,174800,2228424860,19150,19150,19150,19150,0
20240826,174700,2228424860,19150,19150,19150,19150,0
20240826,174600,2228424860,19150,19150,19150,19150,0
20240826,174500,2228424860,19150,19150,19150,19150,0
20240826,174400,2228424860,19150,19150,19150,19150,1124
20240826,174300,2228424860,19150,19150,19150,19150,0
20240826,174200,2228424860,19150,19150,19150,19150,0
20240826,174100,2228424860,19150,19150,19150,19150,0
20240826,174000,2228424860,19150,19150,19150,19150,0
20240826,173900,2228424860,19150,19150,19150,19150,0
20240826,173800,2228424860,19150,19150,19150,19150,0
20240826,173700,2228424860,19150,19150,19150,19150,0
20240826,173600,2228424860,19150,19150,19150,19150,0
20240826,173500,2228424860,19150,19150,19150,19150,0
20240826,173400,2228424860,19150,19150,19150,19150,0
20240826,173300,2228424860,19150,19150,19150,19150,0
20240826,173200,2228424860,19150,19150,19150,19150,0
20240826,173100,2228424860,19150,19150,19150,19150,0
20240826,173000,2228424860,19150,19150,19150,19150,0
20240826,172900,2228424860,19150,19150,19150,19150,0
20240826,172800,2228424860,19150,19150,19150,19150,0
20240826,172700,2228424860,19150,19150,19150,19150,0
20240826,172600,2228424860,19150,19150,19150,19150,0
20240826,172500,2228424860,19150,19150,19150,19150,0
20240826,172400,2228424860,19150,19150,19150,19150,0
20240826,172300,2228424860,19150,19150,19150,19150,0
20240826,172200,2228424860,19150,19150,19150,19150,0
20240826,172100,2228424860,19150,19150,19150,19150,0
20240826,172000,2228424860,19150,19150,19150,19150,0
20240826,171900,2228424860,19150,19150,19150,19150,0
20240826,171800,2228424860,19150,19150,19150,19150,0
20240826,171700,2228424860,19150,19150,19150,19150,0
20240826,171600,2228424860,19150,19150,19150,19150,0
20240826,171500,2228424860,19150,19150,19150,19150,0
20240826,171400,2228424860,19150,19150,19150,19150,1124
20240826,171300,2228424860,19150,19150,19150,19150,0
20240826,171200,2228424860,19150,19150,19150,19150,0
20240826,171100,2228424860,19150,19150,19150,19150,0
20240826,171000,2228424860,19150,19150,19150,19150,0
20240826,170900,2228424860,19150,19150,19150,19150,0
20240826,170800,2228424860,19150,19150,19150,19150,0
20240826,170700,2228424860,19150,19150,19150,19150,0
20240826,170600,2228424860,19150,19150,19150,19150,0
20240826,170500,2228424860,19150,19150,19150,19150,0
20240826,170400,2228424860,19150,19150,19150,19150,0
20240826,170300,2228424860,19150,19150,19150,19150,0
20240826,170200,2228424860,19150,19150,19150,19150,0
20240826,170100,2228424860,19150,19150,19150,19150,0
20240826,170000,2228424860,19150,19150,19150,19150,0
20240826,165900,2228424860,19150,19150,19150,19150,0
20240826,165800,2228424860,19150,19150,19150,19150,0
20240826,165700,2228424860,19150,19150,19150,19150,0
20240826,165600,2228424860,19150,19150,19150,19150,0
20240826,165500,2228424860,19150,19150,19150,19150,0
20240826,165400,2228424860,19150,19150,19150,19150,0
20240826,165300,2228424860,19150,19150,19150,19150,0
20240826,165200,2228424860,19150,19150,19150,19150,0
20240826,165100,2228424860,19150,19150,19150,19150,0
20240826,165000,2228424860,19150,19150,19150,19150,0
20240826,164900,2228424860,19150,19150,19150,19150,0
20240826,164800,2228424860,19150,19150,19150,19150,0
20240826,164700,2228424860,19150,19150,19150,19150,0
20240826,164600,2228424860,19150,19150,19150,19150,0
20240826,164500,2228424860,19150,19150,19150,19150,0
20240826,164400,2228424860,19150,19150,19150,19150,1124
20240826,164300,2228424860,19150,19150,19150,19150,0
20240826,164200,2228424860,19150,19150,19150,19150,0
20240826,164100,2228424860,19150,19150,19150,19150,0
20240826,164000,2228424860,19150,19150,19150,19150,0
20240826,163900,2228424860,19150,19150,19150,19150,0
20240826,163800,2228424860,19150,19150,19150,19150,0
20240826,163700,2228424860,19150,19150,19150,19150,0
20240826,163600,2228424860,19150,19150,19150,19150,0
20240826,163500,2228424860,19150,19150,19150,19150,0
20240826,163400,2228424860,19150,19150,19150,19150,0
20240826,163300,2228424860,19150,19150,19150,19150,0
20240826,163200,2228424860,19150,19150,19150,19150,0
20240826,163100,2228424860,19150,19150,19150,19150,0
20240826,163000,2228424860,19150,19150,19150,19150,0
20240826,162900,2228424860,19150,19150,19150,19150,0
20240826,162800,2228424860,19150,19150,19150,19150,0
20240826,162700,2228424860,19150,19150,19150,19150,0
20240826,162600,2228424860,19150,19150,19150,19150,0
20240826,162500,2228424860,19150,19150,19150,19150,0
20240826,162400,2228424860,19150,19150,19150,19150,0
20240826,162300,2228424860,19150,19150,19150,19150,0
20240826,162200,2228424860,19150,19150,19150,19150,0
20240826,162100,2228424860,19150,19150,19150,19150,0
20240826,162000,2228424860,19150,19150,19150,19150,0
20240826,161900,2228424860,19150,19150,19150,19150,0
20240826,161800,2228424860,19150,19150,19150,19150,0
20240826,161700,2228424860,19150,19150,19150,19150,0
20240826,161600,2228424860,19150,19150,19150,19150,0
20240826,161500,2228424860,19150,19150,19150,19150,0
20240826,161400,2228424860,19150,19150,19150,19150,1124
20240826,161300,2228424860,19150,19150,19150,19150,0
20240826,161200,2228424860,19150,19150,19150,19150,0
20240826,161100,2228424860,19150,19150,19150,19150,0
20240826,161000,2228424860,19150,19150,19150,19150,0
20240826,160900,2228424860,19150,19150,19150,19150,0
20240826,160800,2228424860,19150,19150,19150,19150,0
20240826,160700,2228424860,19150,19150,19150,19150,0
20240826,160600,2228424860,19150,19150,19150,19150,0
20240826,160500,2228424860,19150,19150,19150,19150,0
20240826,160400,2228424860,19150,19150,19150,19150,0
20240826,160300,2228424860,19150,19150,19150,19150,0
20240826,160200,2228424860,19150,19150,19150,19150,0
20240826,160100,2228424860,19150,19150,19150,19150,0
20240826,160000,2228424860,19150,19150,19150,19150,0
20240826,155900,2228424860,19150,19150,19150,19150,0
20240826,155800,2228424860,19150,19150,19150,19150,0
20240826,155700,2228424860,19150,19150,19150,19150,0
20240826,155600,2228424860,19150,19150,19150,19150,0
20240826,155500,2228424860,19150,19150,19150,19150,0
20240826,155400,2228424860,19150,19150,19150,19150,0
20240826,155300,2228424860,19150,19150,19150,19150,0
20240826,155200,2228424860,19150,19150,19150,19150,0
20240826,155100,2228424860,19150,19150,19150,19150,0
20240826,155000,2228424860,19150,19150,19150,19150,0
20240826,154900,2228424860,19150,19150,19150,19150,0
20240826,154800,2228424860,19150,19150,19150,19150,0
20240826,154700,2228424860,19150,19150,19150,19150,0
20240826,154600,2228424860,19150,19150,19150,19150,0
20240826,154500,2228424860,19150,19150,19150,19150,0
20240826,154400,2228424860,19150,19150,19150,19150,1124
20240826,154300,2228424860,19150,19150,19150,19150,0
20240826,154200,2228424860,19150,19150,19150,19150,0
20240826,154100,2228424860,19150,19150,19150,19150,0
20240826,154000,2228424860,19150,19150,19150,19150,0
20240826,153900,2228424860,19150,19150,19150,19150,0
20240826,153800,2228424860,19150,19150,19150,19150,0
20240826,153700,2228424860,19150,19150,19150,19150,0
20240826,153600,2228424860,19150,19150,19150,19150,0
20240826,153500,2228424860,19150,19150,19150,19150,0
20240826,153400,2228424860,19150,19150,19150,19150,0
20240826,153300,2228424860,19150,19150,19150,19150,0
20240826,153200,2228424860,19150,19150,19150,19150,0
20240826,153100,2228424860,19150,19150,19150,19150,0
20240826,153000,2228424860,19150,19150,19150,19150,1124
20240826,152900,2206900260,19180,19180,19180,19180,0
20240826,152800,2206900260,19180,19180,19180,19180,0
20240826,152700,2206900260,19180,19180,19180,19180,0
20240826,152600,2206900260,19180,19180,19180,19180,0
20240826,152500,2206900260,19180,19180,19180,19180,0
20240826,152400,2206900260,19180,19180,19180,19180,0
20240826,152300,2206900260,19180,19180,19180,19180,0
20240826,152200,2206900260,19180,19180,19180,19180,0
20240826,152100,2206900260,19180,19180,19180,19180,0
20240826,152000,2206900260,19180,19180,19180,19180,0
20240826,151900,2206900260,19180,19150,19180,19150,880
20240826,151800,2190040280,19190,19210,19210,19150,579
20240826,151700,2178938800,19210,19200,19210,19200,39
20240826,151600,2178189810,19210,19180,19210,19180,54
20240826,151500,2177153550,19190,19200,19200,19190,90
20240826,151400,2175426070,19200,19200,19200,19200,90
20240826,151300,2173698070,19200,19200,19210,19200,134
20240826,151200,2171124810,19200,19190,19200,19180,68
20240826,151100,2169820160,19190,19190,19190,19180,101
20240826,151000,2167882350,19200,19200,19200,19180,85
20240826,150900,2166250510,19200,19190,19200,19180,83
20240826,150800,2164658180,19140,19140,19230,19140,2931
20240826,150700,2108475720,19140,19140,19140,19140,0
20240826,150600,2108475720,19140,19130,19140,19130,7
20240826,150500,2108341790,19130,19140,19140,19130,3
20240826,150400,2108284390,19140,19140,19140,19140,1
20240826,150300,2108265250,19140,19140,19140,19140,17
20240826,150200,2107939870,19140,19120,19140,19120,114
20240826,150100,2105759260,19130,19130,19130,19130,146
20240826,150000,2102966280,19120,19120,19120,19120,92
20240826,145900,2101207240,19120,19120,19140,19110,131
20240826,145800,2098702420,19120,19190,19190,19120,418
20240826,145700,2090691590,19180,19190,19190,19180,3
20240826,145600,2090634040,19190,19180,19190,19180,33
20240826,145500,2090000780,19180,19170,19180,19170,572
20240826,145400,2079035320,19170,19180,19180,19170,150
20240826,145300,2076159510,19180,19180,19190,19180,19
20240826,145200,2075795040,19180,19180,19190,19170,35
20240826,145100,2075123740,19180,19170,19180,19170,89
20240826,145000,2073417220,19170,19160,19180,19160,892
20240826,144900,2056321530,19100,19100,19100,19100,24
20240826,144800,2055863130,19160,19160,19160,19160,2
20240826,144700,2055824810,19100,19140,19160,19100,233
20240826,144600,2051360810,19140,19120,19140,19120,401
20240826,144500,2043693670,19120,19160,19160,19120,8
20240826,144400,2043540590,19160,19120,19160,19120,7
20240826,144300,2043406510,19160,19130,19160,19130,180
20240826,144200,2039959650,19130,19130,19130,19130,2
20240826,144100,2039921390,19090,19090,19090,19090,1
20240826,144000,2039902300,19090,19120,19120,19090,266
20240826,143900,2034820520,19140,19110,19140,19110,15
20240826,143800,2034533740,19110,19100,19110,19100,2
20240826,143700,2034495530,19140,19140,19140,19110,560
20240826,143600,2023783130,19140,19140,19140,19140,1
20240826,143500,2023763990,19140,19160,19160,19140,31
20240826,143400,2023170050,19160,19160,19160,19160,1
20240826,143300,2023150890,19150,19140,19150,19140,67
20240826,143200,2021867870,19140,19140,19150,19140,13
20240826,143100,2021618940,19150,19150,19150,19150,30
20240826,143000,2021044440,19160,19140,19180,19140,123
20240826,142900,2018686820,19140,19140,19140,19140,1
20240826,142800,2018667680,19140,19130,19140,19130,184
20240826,142700,2015146710,19130,19130,19130,19130,301
20240826,142600,2009388580,19130,19130,19130,19130,12
20240826,142500,2009159020,19130,19130,19130,19130,2
20240826,142400,2009120760,19130,19130,19130,19130,39
20240826,142300,2008374690,19130,19140,19140,19130,103
20240826,142200,2006403890,19130,19140,19140,19130,230
20240826,142100,2002001700,19140,19140,19140,19140,1
20240826,142000,2001982560,19140,19140,19140,19140,42
20240826,141900,2001178680,19130,19140,19140,19130,132
20240826,141800,1998652210,19140,19190,19190,19130,4
20240826,141700,1998575560,19160,19050,19160,19040,3347
20240826,141600,1934701880,19040,19050,19050,19040,73
20240826,141500,1933311240,19050,19060,19060,19050,91
20240826,141400,1931576810,19070,19070,19070,19070,5
20240826,141300,1931481460,19070,19070,19070,19070,163
20240826,141200,1928373050,19070,19070,19070,19070,2
20240826,141100,1928334910,19080,19070,19080,19070,15
20240826,141000,1928048720,19070,19050,19080,19050,613
20240826,140900,1916359260,19050,19040,19050,19040,7
20240826,140800,1916225930,19050,19050,19050,19050,93
20240826,140700,1914454280,19050,19050,19050,19050,50
20240826,140600,1913501780,19050,19060,19070,19050,283
20240826,140500,1908107710,19060,19060,19060,19060,1
20240826,140400,1908088650,19060,19060,19060,19060,1
20240826,140300,1908069590,19060,19060,19070,19060,77
20240826,140200,1906601220,19070,19070,19070,19070,52
20240826,140100,1905609580,19070,19060,19070,19060,35
20240826,140000,1904942140,19070,19070,19070,19070,13
20240826,135900,1904694230,19070,19070,19080,19070,10
20240826,135800,1904503510,19070,19070,19080,19060,101
20240826,135700,1902577430,19070,19080,19080,19070,359
20240826,135600,1895730940,19080,19130,19130,19080,429
20240826,135500,1887533260,19140,19140,19140,19120,432
20240826,135400,1879268970,19130,19130,19130,19130,19
20240826,135300,1878905500,19150,19130,19150,19130,2
20240826,135200,1878867220,19130,19120,19150,19120,16
20240826,135100,1878561120,19120,19120,19120,19120,288
20240826,135000,1873054560,19120,19150,19180,19120,13
20240826,134900,1872805750,19150,19200,19200,19150,73
20240826,134800,1871407700,19150,19150,19150,19150,2
20240826,134700,1871369400,19200,19160,19200,19160,28
20240826,134600,1870832840,19160,19150,19200,19150,32
20240826,134500,1870219530,19150,19150,19150,19150,9
20240826,134400,1870047180,19160,19180,19200,19150,502
20240826,134300,1860422290,19200,19210,19210,19200,466
20240826,134200,1851473490,19210,19170,19210,19170,494
20240826,134100,1841993830,19170,19160,19170,19160,199
20240826,134000,1838180250,19160,19160,19170,19160,12
20240826,133900,1837950310,19160,19160,19160,19160,23
20240826,133800,1837509630,19170,19170,19170,19160,13
20240826,133700,1837260430,19160,19170,19170,19160,3
20240826,133600,1837202930,19160,19160,19160,19160,37
20240826,133500,1836494010,19170,19160,19170,19160,58
20240826,133400,1835382290,19170,19160,19170,19150,83
20240826,133300,1833791970,19160,19160,19160,19150,30
20240826,133200,1833217180,19160,19130,19160,19100,446
20240826,133100,1824691320,19130,19170,19170,19130,7
20240826,133000,1824557170,19170,19130,19170,19120,110
20240826,132900,1822449500,19160,19180,19180,19130,206
20240826,132800,1818500870,19200,19200,19200,19180,19
20240826,132700,1818136390,19180,19190,19200,19180,3
20240826,132600,1818078820,19190,19180,19220,19180,81
20240826,132500,1816522660,19180,19230,19230,19180,23
20240826,132400,1816081300,19190,19190,19200,19170,95
20240826,132300,1814257830,19190,19170,19190,19170,5
20240826,132200,1814161920,19190,19190,19230,19190,458
20240826,132100,1805359180,19250,19150,19250,19150,1229
20240826,132000,1781729150,19170,19130,19170,19130,416
20240826,131900,1773758510,19130,19160,19160,19130,5
20240826,131800,1773662770,19110,19110,19110,19110,2
20240826,131700,1773624550,19160,19110,19160,19110,5
20240826,131600,1773528900,19110,19120,19150,19110,100
20240826,131500,1771614110,19120,19130,19130,19120,85
20240826,131400,1769988250,19160,19120,19160,19120,4
20240826,131300,1769911690,19120,19160,19160,19120,3
20240826,131200,1769854250,19120,19070,19120,19070,14
20240826,131100,1769586670,19120,19090,19120,19070,487
20240826,131000,1760292480,19080,19150,19150,19080,16
20240826,130900,1759987060,19140,19160,19160,19080,935
20240826,130800,1742106400,19180,19160,19180,19160,4
20240826,130700,1742029700,19200,19090,19200,19090,637
20240826,130600,1729830980,19090,19090,19090,19090,1
20240826,130500,1729811890,19110,19110,19110,19110,2
20240826,130400,1729773670,19090,19110,19110,19090,4
20240826,130300,1729697270,19090,19090,19090,19090,1
20240826,130200,1729678180,19090,19090,19110,19090,19
20240826,130100,1729315430,19110,19110,19110,19090,104
20240826,130000,1727328050,19090,19100,19100,19090,97
20240826,125900,1725475970,19100,19100,19100,19100,30
20240826,125800,1724902970,19100,19110,19110,19100,34
20240826,125700,1724253530,19110,19110,19110,19110,0
20240826,125600,1724253530,19110,19110,19130,19110,23
20240826,125500,1723813960,19100,19090,19100,19090,86
20240826,125400,1722171840,19090,19090,19090,19090,74
20240826,125300,1720759180,19090,19090,19090,19090,7
20240826,125200,1720625550,19090,19090,19090,19090,2
20240826,125100,1720587370,19060,19010,19060,19000,403
20240826,125000,1712913720,19000,19050,19060,19000,683
20240826,124900,1699914050,19060,19050,19060,19040,25
20240826,124800,1699437770,19060,19040,19060,19040,879
20240826,124700,1682699430,19000,19040,19040,19000,56
20240826,124600,1681635190,19000,19040,19040,19000,43
20240826,124500,1680817990,19030,19010,19040,19000,1323
20240826,124400,1655662720,19010,19000,19010,19000,88
20240826,124300,1653990110,19010,19010,19010,19010,27
20240826,124200,1653476840,19010,19020,19020,19010,175
20240826,124100,1650149050,19020,19020,19020,19010,89
20240826,124000,1648457100,19020,19020,19020,19020,123
20240826,123900,1646117640,19010,19020,19020,19010,84
20240826,123800,1644520750,19020,19020,19020,19010,23
20240826,123700,1644083450,19010,19020,19020,19010,166
20240826,123600,1640926630,19010,19040,19040,19000,1221
20240826,123500,1617708270,19040,19040,19050,19040,55
20240826,123400,1616661050,19040,19040,19040,19030,21
20240826,123300,1616261240,19040,19050,19050,19040,20
20240826,123200,1615880410,19050,19020,19050,19020,273
20240826,123100,1610687740,19020,19060,19070,19010,601
20240826,123000,1599245560,19060,19070,19070,19060,337
20240826,122900,1592821870,19070,19100,19100,19060,1144
20240826,122800,1571004780,19140,19140,19140,19140,2
20240826,122700,1570966500,19100,19130,19130,19100,469
20240826,122600,1562003960,19150,19150,19150,19150,2
20240826,122500,1561965660,19130,19160,19160,19130,7
20240826,122400,1561831670,19160,19160,19160,19160,0
20240826,122300,1561831670,19160,19160,19160,19160,2
20240826,122200,1561793350,19160,19100,19160,19100,205
20240826,122100,1557872790,19090,19090,19090,19090,70
20240826,122000,1556536490,19100,19180,19180,19100,765
20240826,121900,1541905820,19140,19180,19180,19140,10
20240826,121800,1541714060,19190,19190,19190,19190,0
20240826,121700,1541714060,19190,19130,19190,19130,31
20240826,121600,1541120910,19190,19190,19190,19130,79
20240826,121500,1539607660,19200,19200,19200,19200,80
20240826,121400,1538071660,19200,19210,19210,19150,93
20240826,121300,1536285390,19210,19170,19210,19130,324
20240826,121200,1530083470,19330,19110,19430,19110,2040
20240826,121100,1490764670,19100,19120,19120,19100,19
20240826,121000,1490401730,19090,19090,19120,19070,497
20240826,120900,1480905160,19090,19070,19090,19070,41
20240826,120800,1480122490,19090,19070,19100,19070,36
20240826,120700,1479435340,19060,19060,19060,19060,0
20240826,120600,1479435340,19060,19070,19110,19060,228
20240826,120500,1475088500,19070,19070,19110,19070,53
20240826,120400,1474077710,19070,19110,19110,19060,1088
20240826,120300,1453312570,19110,19120,19120,19100,132
20240826,120200,1450791260,19130,19130,19130,19130,2
20240826,120100,1450753000,19130,19130,19130,19130,1
20240826,120000,1450733870,19130,19100,19130,19100,38
20240826,115900,1450008040,19100,19120,19130,19100,635
20240826,115800,1437874670,19120,19120,19120,19120,1
20240826,115700,1437855550,19130,19130,19130,19130,79
20240826,115600,1436344280,19130,19160,19160,19130,26
20240826,115500,1435846220,19160,19170,19170,19160,336
20240826,115400,1429405310,19160,19130,19170,19120,140
20240826,115300,1426727020,19130,19110,19130,19110,42
20240826,115200,1425924020,19110,19120,19120,19110,485
20240826,115100,1416654160,19130,19130,19130,19120,6
20240826,115000,1416539410,19120,19140,19140,19110,572
20240826,114900,1405597350,19150,19160,19160,19150,475
20240826,114800,1396498740,19170,19160,19170,19160,13
20240826,114700,1396249540,19170,19160,19170,19160,44
20240826,114600,1395406480,19160,19170,19170,19160,3
20240826,114500,1395348990,19170,19160,19170,19160,11
20240826,114400,1395138170,19170,19180,19180,19170,169
20240826,114300,1391898370,19180,19170,19180,19170,2
20240826,114200,1391860020,19180,19160,19180,19160,58
20240826,114100,1390748150,19160,19160,19180,19160,19
20240826,114000,1390384070,19180,19150,19180,19150,228
20240826,113900,1386014230,19160,19150,19160,19150,108
20240826,113800,1383945970,19160,19160,19160,19150,15
20240826,113700,1383658590,19160,19160,19160,19160,47
20240826,113600,1382758070,19180,19160,19180,19160,3
20240826,113500,1382700550,19150,19160,19190,19150,123
20240826,113400,1380343980,19160,19210,19210,19160,826
20240826,113300,1364497410,19240,19210,19240,19210,8
20240826,113200,1364343550,19240,19200,19240,19200,3
20240826,113100,1364285870,19200,19240,19240,19200,10
20240826,113000,1364093830,19200,19190,19250,19190,459
20240826,112900,1355270930,19190,19200,19200,19190,14
20240826,112800,1355002160,19200,19190,19200,19190,54
20240826,112700,1353965380,19200,19210,19220,19190,52
20240826,112600,1352966670,19190,19190,19220,19190,135
20240826,112500,1350375960,19190,19220,19240,19190,643
20240826,112400,1338025700,19220,19230,19240,19220,230
20240826,112300,1333605040,19240,19250,19280,19240,35
20240826,112200,1332931400,19250,19260,19260,19250,39
20240826,112100,1332180630,19270,19270,19280,19270,70
20240826,112000,1330831710,19270,19280,19300,19270,80
20240826,111900,1329289550,19290,19270,19290,19270,480
20240826,111800,1320033250,19280,19260,19280,19260,5
20240826,111700,1319936910,19260,19280,19280,19260,5
20240826,111600,1319840570,19260,19260,19260,19260,12
20240826,111500,1319609450,19260,19260,19280,19260,243
20240826,111400,1314929230,19260,19290,19290,19220,882
20240826,111300,1297942670,19290,19290,19290,19290,2
20240826,111200,1297904090,19290,19290,19320,19290,4
20240826,111100,1297826870,19290,19320,19320,19290,35
20240826,111000,1297151660,19290,19320,19320,19290,15
20240826,110900,1296861980,19320,19320,19330,19320,23
20240826,110800,1296417600,19320,19330,19340,19320,24
20240826,110700,1295953620,19330,19320,19330,19320,58
20240826,110600,1294832840,19320,19260,19320,19260,44
20240826,110500,1293985280,19260,19310,19330,19260,338
20240826,110400,1287455850,19300,19290,19300,19290,197
20240826,110300,1283654510,19290,19260,19290,19260,15
20240826,110200,1283365250,19300,19290,19300,19290,80
20240826,110100,1281821600,19260,19260,19260,19260,57
20240826,110000,1280723780,19240,19290,19290,19240,153
20240826,105900,1277779950,19240,19300,19300,19240,4
20240826,105800,1277702870,19230,19260,19290,19230,1194
20240826,105700,1254694990,19260,19260,19260,19260,12
20240826,105600,1254463870,19260,19270,19270,19220,5
20240826,105500,1254367630,19220,19230,19230,19220,191
20240826,105400,1250694890,19230,19260,19280,19230,134
20240826,105300,1248115240,19260,19230,19260,19230,567
20240826,105200,1237200180,19230,19230,19230,19230,0
20240826,105100,1237200180,19230,19230,19250,19230,9
20240826,105000,1237027070,19230,19250,19250,19230,131
20240826,104900,1234507800,19230,19230,19230,19230,1
20240826,104800,1234488570,19240,19200,19240,19200,607
20240826,104700,1222818410,19200,19220,19220,19200,33
20240826,104600,1222184770,19160,19150,19160,19150,24
20240826,104500,1221724950,19220,19230,19230,19150,6
20240826,104400,1221609740,19140,19150,19190,19140,520
20240826,104300,1211652020,19160,19190,19190,19160,524
20240826,104200,1201605320,19240,19190,19240,19190,553
20240826,104100,1190988460,19180,19220,19240,19180,344
20240826,104000,1184380620,19220,19230,19230,19220,28
20240826,103900,1183842410,19220,19270,19270,19220,570
20240826,103800,1172880020,19270,19270,19270,19230,5
20240826,103700,1172783710,19280,19280,19280,19280,1
20240826,103600,1172764430,19230,19230,19280,19230,8
20240826,103500,1172610490,19280,19210,19280,19210,587
20240826,103400,1161324830,19180,19180,19190,19180,85
20240826,103300,1159693710,19210,19210,19220,19170,367
20240826,103200,1152641120,19210,19190,19210,19190,377
20240826,103100,1145402700,19170,19170,19170,19170,3
20240826,103000,1145345190,19190,19140,19190,19130,18
20240826,102900,1145000780,19130,19200,19200,19130,178
20240826,102800,1141595500,19200,19140,19200,19130,193
20240826,102700,1137902030,19170,19200,19200,19170,320
20240826,102600,1131767570,19170,19200,19200,19170,35
20240826,102500,1131096560,19170,19130,19170,19130,213
20240826,102400,1127017030,19130,19150,19150,19130,235
20240826,102300,1122518530,19150,19210,19210,19140,1679
20240826,102200,1090313830,19190,19200,19200,19190,196
20240826,102100,1086550780,19190,19240,19240,19190,3156
20240826,102000,1025946390,19240,19230,19240,19230,332
20240826,101900,1019559030,19220,19220,19220,19220,3
20240826,101800,1019501370,19240,19220,19240,19220,3
20240826,101700,1019443670,19220,19220,19240,19220,5
20240826,101600,1019347530,19220,19230,19240,19220,414
20240826,101500,1011386290,19230,19230,19240,19230,111
20240826,101400,1009250890,19230,19240,19240,19230,10
20240826,101300,1009058520,19240,19240,19240,19240,23
20240826,101200,1008616000,19240,19230,19250,19230,33
20240826,101100,1007981220,19250,19230,19250,19230,49
20240826,101000,1007038880,19220,19220,19230,19220,458
20240826,100900,998235690,19220,19220,19230,19220,325
20240826,100800,991989160,19230,19250,19250,19230,60
20240826,100700,990835240,19230,19250,19250,19230,258
20240826,100600,985872680,19250,19250,19250,19240,91
20240826,100500,984121780,19250,19300,19300,19250,155
20240826,100400,981137780,19250,19290,19300,19250,1261
20240826,100300,956832950,19300,19260,19300,19250,52
20240826,100200,955831730,19260,19300,19300,19260,102
20240826,100100,953863210,19300,19290,19300,19250,54
20240826,100000,952821980,19260,19300,19300,19250,30
20240826,095900,952244020,19300,19300,19300,19300,0
20240826,095800,952244020,19300,19250,19300,19250,7
20240826,095700,952109170,19250,19300,19300,19250,53
20240826,095600,951088770,19300,19340,19340,19300,39
20240826,095500,950334550,19340,19240,19340,19240,767
20240826,095400,935553540,19260,19260,19260,19260,61
20240826,095300,934378680,19260,19260,19260,19260,5
20240826,095200,934282380,19280,19280,19280,19210,1013
20240826,095100,914799160,19290,19290,19290,19290,5
20240826,095000,914702710,19290,19290,19290,19290,106
20240826,094900,912657970,19300,19270,19300,19270,66
20240826,094800,911385190,19270,19230,19270,19230,477
20240826,094700,902204620,19240,19240,19240,19200,52
20240826,094600,901204540,19240,19260,19260,19200,1273
20240826,094500,876726220,19260,19270,19270,19240,176
20240826,094400,873336500,19270,19270,19270,19270,11
20240826,094300,873124530,19270,19270,19270,19230,966
20240826,094200,854516760,19230,19280,19280,19230,325
20240826,094100,848264960,19240,19280,19280,19220,21
20240826,094000,847861120,19220,19280,19280,19220,65
20240826,093900,846610900,19280,19280,19280,19280,8
20240826,093800,846456660,19250,19270,19270,19220,408
20240826,093700,838606470,19260,19250,19260,19250,118
20240826,093600,836334190,19250,19240,19250,19230,233
20240826,093500,831849230,19240,19240,19250,19220,216
20240826,093400,827696450,19250,19260,19300,19230,302
20240826,093300,821883130,19270,19310,19320,19200,2090
20240826,093200,781686520,19250,19250,19250,19250,26
20240826,093100,781186020,19350,19350,19350,19190,1654
20240826,093000,749354720,19350,19260,19350,19260,159
20240826,092900,746281810,19250,19260,19260,19250,220
20240826,092800,742046610,19270,19320,19320,19270,408
20240826,092700,734172680,19350,19340,19350,19310,35
20240826,092600,733496410,19340,19360,19380,19340,642
20240826,092500,721074040,19350,19350,19350,19300,2749
20240826,092400,667898020,19350,19400,19410,19350,532
20240826,092300,657596740,19390,19540,19540,19350,1988
20240826,092200,618997770,19540,19480,19550,19460,811
20240826,092100,603194800,19480,19550,19570,19480,656
20240826,092000,590396740,19550,19560,19570,19510,1205
20240826,091900,566826660,19550,19510,19550,19510,217
20240826,091800,562586070,19510,19510,19520,19500,447
20240826,091700,553864240,19510,19530,19530,19500,222
20240826,091600,549528930,19550,19550,19550,19530,148
20240826,091500,546635560,19550,19480,19560,19480,392
20240826,091400,538982270,19500,19510,19510,19460,748
20240826,091300,524411220,19590,19590,19590,19510,802
20240826,091200,508700790,19670,19670,19710,19600,797
20240826,091100,493038720,19660,19680,19710,19660,1361
20240826,091000,466249610,19670,19680,19700,19660,3568
20240826,090900,396011690,19680,19610,19680,19600,4567
20240826,090800,306301480,19580,19580,19610,19580,626
20240826,090700,294039820,19580,19540,19590,19480,246
20240826,090600,289232410,19520,19610,19610,19520,279
20240826,090500,283776810,19590,19580,19620,19520,611
20240826,090400,271810830,19600,19530,19600,19520,929
20240826,090300,253634020,19530,19620,19620,19500,937
20240826,090200,235342390,19640,19470,19650,19440,1157
20240826,090100,212704170,19470,19400,19470,19330,3109
20240826,090000,152337650,19290,19290,19400,19280,7894