KissMeData/200470/min/candle-20240905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,203100,1846693740,3480,3480,3480,3480,6912
20240905,203000,1846693740,3480,3480,3480,3480,0
20240905,202900,1846693740,3480,3480,3480,3480,0
20240905,202800,1846693740,3480,3480,3480,3480,0
20240905,202700,1846693740,3480,3480,3480,3480,0
20240905,202600,1846693740,3480,3480,3480,3480,0
20240905,202500,1846693740,3480,3480,3480,3480,0
20240905,202400,1846693740,3480,3480,3480,3480,0
20240905,202300,1846693740,3480,3480,3480,3480,0
20240905,202200,1846693740,3480,3480,3480,3480,0
20240905,202100,1846693740,3480,3480,3480,3480,0
20240905,202000,1846693740,3480,3480,3480,3480,0
20240905,201900,1846693740,3480,3480,3480,3480,0
20240905,201800,1846693740,3480,3480,3480,3480,0
20240905,201700,1846693740,3480,3480,3480,3480,0
20240905,201600,1846693740,3480,3480,3480,3480,0
20240905,201500,1846693740,3480,3480,3480,3480,0
20240905,201400,1846693740,3480,3480,3480,3480,0
20240905,201300,1846693740,3480,3480,3480,3480,0
20240905,201200,1846693740,3480,3480,3480,3480,0
20240905,201100,1846693740,3480,3480,3480,3480,0
20240905,201000,1846693740,3480,3480,3480,3480,0
20240905,200900,1846693740,3480,3480,3480,3480,0
20240905,200800,1846693740,3480,3480,3480,3480,0
20240905,200700,1846693740,3480,3480,3480,3480,0
20240905,200600,1846693740,3480,3480,3480,3480,0
20240905,200500,1846693740,3480,3480,3480,3480,0
20240905,200400,1846693740,3480,3480,3480,3480,0
20240905,200300,1846693740,3480,3480,3480,3480,0
20240905,200200,1846693740,3480,3480,3480,3480,0
20240905,200100,1846693740,3480,3480,3480,3480,6912
20240905,200000,1846693740,3480,3480,3480,3480,0
20240905,195900,1846693740,3480,3480,3480,3480,0
20240905,195800,1846693740,3480,3480,3480,3480,0
20240905,195700,1846693740,3480,3480,3480,3480,0
20240905,195600,1846693740,3480,3480,3480,3480,0
20240905,195500,1846693740,3480,3480,3480,3480,0
20240905,195400,1846693740,3480,3480,3480,3480,0
20240905,195300,1846693740,3480,3480,3480,3480,0
20240905,195200,1846693740,3480,3480,3480,3480,0
20240905,195100,1846693740,3480,3480,3480,3480,0
20240905,195000,1846693740,3480,3480,3480,3480,0
20240905,194900,1846693740,3480,3480,3480,3480,0
20240905,194800,1846693740,3480,3480,3480,3480,0
20240905,194700,1846693740,3480,3480,3480,3480,0
20240905,194600,1846693740,3480,3480,3480,3480,0
20240905,194500,1846693740,3480,3480,3480,3480,0
20240905,194400,1846693740,3480,3480,3480,3480,0
20240905,194300,1846693740,3480,3480,3480,3480,0
20240905,194200,1846693740,3480,3480,3480,3480,0
20240905,194100,1846693740,3480,3480,3480,3480,0
20240905,194000,1846693740,3480,3480,3480,3480,0
20240905,193900,1846693740,3480,3480,3480,3480,0
20240905,193800,1846693740,3480,3480,3480,3480,0
20240905,193700,1846693740,3480,3480,3480,3480,0
20240905,193600,1846693740,3480,3480,3480,3480,0
20240905,193500,1846693740,3480,3480,3480,3480,0
20240905,193400,1846693740,3480,3480,3480,3480,0
20240905,193300,1846693740,3480,3480,3480,3480,0
20240905,193200,1846693740,3480,3480,3480,3480,0
20240905,193100,1846693740,3480,3480,3480,3480,6912
20240905,193000,1846693740,3480,3480,3480,3480,0
20240905,192900,1846693740,3480,3480,3480,3480,0
20240905,192800,1846693740,3480,3480,3480,3480,0
20240905,192700,1846693740,3480,3480,3480,3480,0
20240905,192600,1846693740,3480,3480,3480,3480,0
20240905,192500,1846693740,3480,3480,3480,3480,0
20240905,192400,1846693740,3480,3480,3480,3480,0
20240905,192300,1846693740,3480,3480,3480,3480,0
20240905,192200,1846693740,3480,3480,3480,3480,0
20240905,192100,1846693740,3480,3480,3480,3480,0
20240905,192000,1846693740,3480,3480,3480,3480,0
20240905,191900,1846693740,3480,3480,3480,3480,0
20240905,191800,1846693740,3480,3480,3480,3480,0
20240905,191700,1846693740,3480,3480,3480,3480,0
20240905,191600,1846693740,3480,3480,3480,3480,0
20240905,191500,1846693740,3480,3480,3480,3480,0
20240905,191400,1846693740,3480,3480,3480,3480,0
20240905,191300,1846693740,3480,3480,3480,3480,0
20240905,191200,1846693740,3480,3480,3480,3480,0
20240905,191100,1846693740,3480,3480,3480,3480,0
20240905,191000,1846693740,3480,3480,3480,3480,0
20240905,190900,1846693740,3480,3480,3480,3480,0
20240905,190800,1846693740,3480,3480,3480,3480,0
20240905,190700,1846693740,3480,3480,3480,3480,0
20240905,190600,1846693740,3480,3480,3480,3480,0
20240905,190500,1846693740,3480,3480,3480,3480,0
20240905,190400,1846693740,3480,3480,3480,3480,0
20240905,190300,1846693740,3480,3480,3480,3480,0
20240905,190200,1846693740,3480,3480,3480,3480,0
20240905,190100,1846693740,3480,3480,3480,3480,6912
20240905,190000,1846693740,3480,3480,3480,3480,0
20240905,185900,1846693740,3480,3480,3480,3480,0
20240905,185800,1846693740,3480,3480,3480,3480,0
20240905,185700,1846693740,3480,3480,3480,3480,0
20240905,185600,1846693740,3480,3480,3480,3480,0
20240905,185500,1846693740,3480,3480,3480,3480,0
20240905,185400,1846693740,3480,3480,3480,3480,0
20240905,185300,1846693740,3480,3480,3480,3480,0
20240905,185200,1846693740,3480,3480,3480,3480,0
20240905,185100,1846693740,3480,3480,3480,3480,0
20240905,185000,1846693740,3480,3480,3480,3480,0
20240905,184900,1846693740,3480,3480,3480,3480,0
20240905,184800,1846693740,3480,3480,3480,3480,0
20240905,184700,1846693740,3480,3480,3480,3480,0
20240905,184600,1846693740,3480,3480,3480,3480,0
20240905,184500,1846693740,3480,3480,3480,3480,0
20240905,184400,1846693740,3480,3480,3480,3480,0
20240905,184300,1846693740,3480,3480,3480,3480,0
20240905,184200,1846693740,3480,3480,3480,3480,0
20240905,184100,1846693740,3480,3480,3480,3480,0
20240905,184000,1846693740,3480,3480,3480,3480,0
20240905,183900,1846693740,3480,3480,3480,3480,0
20240905,183800,1846693740,3480,3480,3480,3480,0
20240905,183700,1846693740,3480,3480,3480,3480,0
20240905,183600,1846693740,3480,3480,3480,3480,0
20240905,183500,1846693740,3480,3480,3480,3480,0
20240905,183400,1846693740,3480,3480,3480,3480,0
20240905,183300,1846693740,3480,3480,3480,3480,0
20240905,183200,1846693740,3480,3480,3480,3480,0
20240905,183100,1846693740,3480,3480,3480,3480,6912
20240905,183000,1846693740,3480,3480,3480,3480,0
20240905,182900,1846693740,3480,3480,3480,3480,0
20240905,182800,1846693740,3480,3480,3480,3480,0
20240905,182700,1846693740,3480,3480,3480,3480,0
20240905,182600,1846693740,3480,3480,3480,3480,0
20240905,182500,1846693740,3480,3480,3480,3480,0
20240905,182400,1846693740,3480,3480,3480,3480,0
20240905,182300,1846693740,3480,3480,3480,3480,0
20240905,182200,1846693740,3480,3480,3480,3480,0
20240905,182100,1846693740,3480,3480,3480,3480,0
20240905,182000,1846693740,3480,3480,3480,3480,0
20240905,181900,1846693740,3480,3480,3480,3480,0
20240905,181800,1846693740,3480,3480,3480,3480,0
20240905,181700,1846693740,3480,3480,3480,3480,0
20240905,181600,1846693740,3480,3480,3480,3480,0
20240905,181500,1846693740,3480,3480,3480,3480,0
20240905,181400,1846693740,3480,3480,3480,3480,0
20240905,181300,1846693740,3480,3480,3480,3480,0
20240905,181200,1846693740,3480,3480,3480,3480,0
20240905,181100,1846693740,3480,3480,3480,3480,0
20240905,181000,1846693740,3480,3480,3480,3480,0
20240905,180900,1846693740,3480,3480,3480,3480,0
20240905,180800,1846693740,3480,3480,3480,3480,0
20240905,180700,1846693740,3480,3480,3480,3480,0
20240905,180600,1846693740,3480,3480,3480,3480,0
20240905,180500,1846693740,3480,3480,3480,3480,0
20240905,180400,1846693740,3480,3480,3480,3480,0
20240905,180300,1846693740,3480,3480,3480,3480,0
20240905,180200,1846693740,3480,3480,3480,3480,0
20240905,180100,1846693740,3480,3480,3480,3480,6912
20240905,180000,1846693740,3480,3480,3480,3480,0
20240905,175900,1846693740,3480,3480,3480,3480,0
20240905,175800,1846693740,3480,3480,3480,3480,0
20240905,175700,1846693740,3480,3480,3480,3480,0
20240905,175600,1846693740,3480,3480,3480,3480,0
20240905,175500,1846693740,3480,3480,3480,3480,0
20240905,175400,1846693740,3480,3480,3480,3480,0
20240905,175300,1846693740,3480,3480,3480,3480,0
20240905,175200,1846693740,3480,3480,3480,3480,0
20240905,175100,1846693740,3480,3480,3480,3480,0
20240905,175000,1846693740,3480,3480,3480,3480,0
20240905,174900,1846693740,3480,3480,3480,3480,0
20240905,174800,1846693740,3480,3480,3480,3480,0
20240905,174700,1846693740,3480,3480,3480,3480,0
20240905,174600,1846693740,3480,3480,3480,3480,0
20240905,174500,1846693740,3480,3480,3480,3480,0
20240905,174400,1846693740,3480,3480,3480,3480,0
20240905,174300,1846693740,3480,3480,3480,3480,0
20240905,174200,1846693740,3480,3480,3480,3480,0
20240905,174100,1846693740,3480,3480,3480,3480,0
20240905,174000,1846693740,3480,3480,3480,3480,0
20240905,173900,1846693740,3480,3480,3480,3480,0
20240905,173800,1846693740,3480,3480,3480,3480,0
20240905,173700,1846693740,3480,3480,3480,3480,0
20240905,173600,1846693740,3480,3480,3480,3480,0
20240905,173500,1846693740,3480,3480,3480,3480,0
20240905,173400,1846693740,3480,3480,3480,3480,0
20240905,173300,1846693740,3480,3480,3480,3480,0
20240905,173200,1846693740,3480,3480,3480,3480,0
20240905,173100,1846693740,3480,3480,3480,3480,6912
20240905,173000,1846693740,3480,3480,3480,3480,0
20240905,172900,1846693740,3480,3480,3480,3480,0
20240905,172800,1846693740,3480,3480,3480,3480,0
20240905,172700,1846693740,3480,3480,3480,3480,0
20240905,172600,1846693740,3480,3480,3480,3480,0
20240905,172500,1846693740,3480,3480,3480,3480,0
20240905,172400,1846693740,3480,3480,3480,3480,0
20240905,172300,1846693740,3480,3480,3480,3480,0
20240905,172200,1846693740,3480,3480,3480,3480,0
20240905,172100,1846693740,3480,3480,3480,3480,0
20240905,172000,1846693740,3480,3480,3480,3480,0
20240905,171900,1846693740,3480,3480,3480,3480,0
20240905,171800,1846693740,3480,3480,3480,3480,0
20240905,171700,1846693740,3480,3480,3480,3480,0
20240905,171600,1846693740,3480,3480,3480,3480,0
20240905,171500,1846693740,3480,3480,3480,3480,0
20240905,171400,1846693740,3480,3480,3480,3480,0
20240905,171300,1846693740,3480,3480,3480,3480,0
20240905,171200,1846693740,3480,3480,3480,3480,0
20240905,171100,1846693740,3480,3480,3480,3480,0
20240905,171000,1846693740,3480,3480,3480,3480,0
20240905,170900,1846693740,3480,3480,3480,3480,0
20240905,170800,1846693740,3480,3480,3480,3480,0
20240905,170700,1846693740,3480,3480,3480,3480,0
20240905,170600,1846693740,3480,3480,3480,3480,0
20240905,170500,1846693740,3480,3480,3480,3480,0
20240905,170400,1846693740,3480,3480,3480,3480,0
20240905,170300,1846693740,3480,3480,3480,3480,0
20240905,170200,1846693740,3480,3480,3480,3480,0
20240905,170100,1846693740,3480,3480,3480,3480,6912
20240905,170000,1846693740,3480,3480,3480,3480,0
20240905,165900,1846693740,3480,3480,3480,3480,0
20240905,165800,1846693740,3480,3480,3480,3480,0
20240905,165700,1846693740,3480,3480,3480,3480,0
20240905,165600,1846693740,3480,3480,3480,3480,0
20240905,165500,1846693740,3480,3480,3480,3480,0
20240905,165400,1846693740,3480,3480,3480,3480,0
20240905,165300,1846693740,3480,3480,3480,3480,0
20240905,165200,1846693740,3480,3480,3480,3480,0
20240905,165100,1846693740,3480,3480,3480,3480,0
20240905,165000,1846693740,3480,3480,3480,3480,0
20240905,164900,1846693740,3480,3480,3480,3480,0
20240905,164800,1846693740,3480,3480,3480,3480,0
20240905,164700,1846693740,3480,3480,3480,3480,0
20240905,164600,1846693740,3480,3480,3480,3480,0
20240905,164500,1846693740,3480,3480,3480,3480,0
20240905,164400,1846693740,3480,3480,3480,3480,0
20240905,164300,1846693740,3480,3480,3480,3480,0
20240905,164200,1846693740,3480,3480,3480,3480,0
20240905,164100,1846693740,3480,3480,3480,3480,0
20240905,164000,1846693740,3480,3480,3480,3480,0
20240905,163900,1846693740,3480,3480,3480,3480,0
20240905,163800,1846693740,3480,3480,3480,3480,0
20240905,163700,1846693740,3480,3480,3480,3480,0
20240905,163600,1846693740,3480,3480,3480,3480,0
20240905,163500,1846693740,3480,3480,3480,3480,0
20240905,163400,1846693740,3480,3480,3480,3480,0
20240905,163300,1846693740,3480,3480,3480,3480,0
20240905,163200,1846693740,3480,3480,3480,3480,0
20240905,163100,1846693740,3480,3480,3480,3480,6912
20240905,163000,1846693740,3480,3480,3480,3480,0
20240905,162900,1846693740,3480,3480,3480,3480,0
20240905,162800,1846693740,3480,3480,3480,3480,0
20240905,162700,1846693740,3480,3480,3480,3480,0
20240905,162600,1846693740,3480,3480,3480,3480,0
20240905,162500,1846693740,3480,3480,3480,3480,0
20240905,162400,1846693740,3480,3480,3480,3480,0
20240905,162300,1846693740,3480,3480,3480,3480,0
20240905,162200,1846693740,3480,3480,3480,3480,0
20240905,162100,1846693740,3480,3480,3480,3480,0
20240905,162000,1846693740,3480,3480,3480,3480,0
20240905,161900,1846693740,3480,3480,3480,3480,0
20240905,161800,1846693740,3480,3480,3480,3480,0
20240905,161700,1846693740,3480,3480,3480,3480,0
20240905,161600,1846693740,3480,3480,3480,3480,0
20240905,161500,1846693740,3480,3480,3480,3480,0
20240905,161400,1846693740,3480,3480,3480,3480,0
20240905,161300,1846693740,3480,3480,3480,3480,0
20240905,161200,1846693740,3480,3480,3480,3480,0
20240905,161100,1846693740,3480,3480,3480,3480,0
20240905,161000,1846693740,3480,3480,3480,3480,0
20240905,160900,1846693740,3480,3480,3480,3480,0
20240905,160800,1846693740,3480,3480,3480,3480,0
20240905,160700,1846693740,3480,3480,3480,3480,0
20240905,160600,1846693740,3480,3480,3480,3480,0
20240905,160500,1846693740,3480,3480,3480,3480,0
20240905,160400,1846693740,3480,3480,3480,3480,0
20240905,160300,1846693740,3480,3480,3480,3480,0
20240905,160200,1846693740,3480,3480,3480,3480,0
20240905,160100,1846693740,3480,3480,3480,3480,6912
20240905,160000,1846693740,3480,3480,3480,3480,0
20240905,155900,1846693740,3480,3480,3480,3480,0
20240905,155800,1846693740,3480,3480,3480,3480,0
20240905,155700,1846693740,3480,3480,3480,3480,0
20240905,155600,1846693740,3480,3480,3480,3480,0
20240905,155500,1846693740,3480,3480,3480,3480,0
20240905,155400,1846693740,3480,3480,3480,3480,0
20240905,155300,1846693740,3480,3480,3480,3480,0
20240905,155200,1846693740,3480,3480,3480,3480,0
20240905,155100,1846693740,3480,3480,3480,3480,0
20240905,155000,1846693740,3480,3480,3480,3480,0
20240905,154900,1846693740,3480,3480,3480,3480,0
20240905,154800,1846693740,3480,3480,3480,3480,0
20240905,154700,1846693740,3480,3480,3480,3480,0
20240905,154600,1846693740,3480,3480,3480,3480,0
20240905,154500,1846693740,3480,3480,3480,3480,0
20240905,154400,1846693740,3480,3480,3480,3480,0
20240905,154300,1846693740,3480,3480,3480,3480,0
20240905,154200,1846693740,3480,3480,3480,3480,0
20240905,154100,1846693740,3480,3480,3480,3480,0
20240905,154000,1846693740,3480,3480,3480,3480,0
20240905,153900,1846693740,3480,3480,3480,3480,0
20240905,153800,1846693740,3480,3480,3480,3480,0
20240905,153700,1846693740,3480,3480,3480,3480,0
20240905,153600,1846693740,3480,3480,3480,3480,0
20240905,153500,1846693740,3480,3480,3480,3480,0
20240905,153400,1846693740,3480,3480,3480,3480,0
20240905,153300,1846693740,3480,3480,3480,3480,0
20240905,153200,1846693740,3480,3480,3480,3480,0
20240905,153100,1846693740,3480,3480,3480,3480,6912
20240905,153000,1846693740,3480,3480,3480,3480,6912
20240905,152900,1822639980,3480,3480,3480,3480,0
20240905,152800,1822639980,3480,3480,3480,3480,0
20240905,152700,1822639980,3480,3480,3480,3480,0
20240905,152600,1822639980,3480,3480,3480,3480,0
20240905,152500,1822639980,3480,3480,3480,3480,0
20240905,152400,1822639980,3480,3480,3480,3480,0
20240905,152300,1822639980,3480,3480,3480,3480,0
20240905,152200,1822639980,3480,3480,3480,3480,0
20240905,152100,1822639980,3480,3480,3480,3480,0
20240905,152000,1822639980,3480,3480,3480,3480,0
20240905,151900,1822639980,3480,3480,3485,3480,266
20240905,151800,1821714290,3480,3475,3480,3475,1610
20240905,151700,1816112140,3475,3480,3480,3470,1107
20240905,151600,1812266780,3480,3495,3495,3475,2427
20240905,151500,1803822525,3495,3495,3495,3495,9
20240905,151400,1803791070,3495,3495,3495,3495,71
20240905,151300,1803542925,3495,3495,3495,3495,101
20240905,151200,1803189930,3490,3500,3500,3485,1803
20240905,151100,1796898095,3505,3510,3515,3505,3114
20240905,151000,1785974455,3515,3515,3515,3510,1812
20240905,150900,1779613775,3520,3510,3520,3510,863
20240905,150800,1776581330,3510,3510,3510,3510,300
20240905,150700,1775528330,3510,3505,3510,3505,1200
20240905,150600,1771322325,3505,3510,3510,3505,120
20240905,150500,1770901625,3510,3505,3510,3505,637
20240905,150400,1768668790,3505,3510,3510,3505,5
20240905,150300,1768651260,3505,3505,3505,3505,37
20240905,150200,1768521575,3505,3500,3505,3495,1669
20240905,150100,1762683670,3500,3500,3500,3500,706
20240905,150000,1760212670,3510,3510,3510,3510,0
20240905,145900,1760212670,3510,3500,3510,3500,17
20240905,145800,1760153145,3505,3495,3505,3485,3246
20240905,145700,1748793745,3490,3510,3510,3490,4305
20240905,145600,1733762520,3510,3510,3510,3500,989
20240905,145500,1730299660,3500,3510,3510,3500,700
20240905,145400,1727843975,3510,3505,3510,3500,304
20240905,145300,1726779205,3510,3515,3515,3510,986
20240905,145200,1723316345,3515,3515,3515,3515,6
20240905,145100,1723295255,3520,3520,3520,3515,3865
20240905,145000,1709706780,3520,3515,3520,3515,503
20240905,144900,1707938725,3515,3515,3515,3515,427
20240905,144800,1706437820,3505,3515,3515,3505,209
20240905,144700,1705705185,3505,3515,3515,3505,344
20240905,144600,1704499400,3505,3505,3505,3505,1517
20240905,144500,1699182315,3505,3505,3505,3500,1511
20240905,144400,1693891400,3515,3510,3515,3510,302
20240905,144300,1692831375,3510,3510,3510,3510,11
20240905,144200,1692792765,3515,3515,3515,3515,101
20240905,144100,1692437750,3505,3520,3520,3505,390
20240905,144000,1691068645,3520,3515,3520,3505,2888
20240905,143900,1680932615,3510,3510,3515,3510,715
20240905,143800,1678420500,3510,3520,3520,3510,1445
20240905,143700,1673341040,3520,3515,3520,3515,802
20240905,143600,1670522000,3525,3515,3525,3515,1847
20240905,143500,1664021835,3515,3510,3520,3510,1815
20240905,143400,1657644215,3510,3495,3510,3495,1343
20240905,143300,1652942765,3495,3495,3495,3495,292
20240905,143200,1651922225,3500,3480,3500,3480,5789
20240905,143100,1631720560,3480,3480,3480,3475,357
20240905,143000,1630478230,3475,3475,3475,3475,3
20240905,142900,1630467805,3475,3485,3485,3475,1937
20240905,142800,1623731920,3490,3490,3490,3485,725
20240905,142700,1621203170,3490,3490,3490,3490,444
20240905,142600,1619653610,3490,3490,3490,3480,241
20240905,142500,1618813040,3490,3485,3490,3470,5060
20240905,142400,1601226525,3490,3490,3495,3480,3609
20240905,142300,1588640645,3480,3475,3490,3475,4687
20240905,142200,1572317080,3480,3475,3480,3470,1033
20240905,142100,1568731170,3485,3480,3485,3480,193
20240905,142000,1568059025,3480,3480,3480,3480,98
20240905,141900,1567717985,3480,3480,3480,3475,483
20240905,141800,1566038500,3480,3470,3485,3470,1638
20240905,141700,1560341815,3475,3480,3480,3470,3088
20240905,141600,1549615170,3475,3455,3475,3455,4856
20240905,141500,1532817585,3450,3450,3450,3450,11
20240905,141400,1532779635,3455,3450,3455,3435,1261
20240905,141300,1528433385,3450,3450,3450,3450,0
20240905,141200,1528433385,3450,3445,3450,3445,503
20240905,141100,1526700100,3445,3430,3445,3430,2116
20240905,141000,1519421895,3435,3425,3435,3425,262
20240905,140900,1518522925,3425,3425,3435,3425,20094
20240905,140800,1449688695,3425,3425,3425,3425,0
20240905,140700,1449688695,3425,3425,3425,3420,4275
20240905,140600,1435065880,3440,3420,3440,3420,675
20240905,140500,1432754990,3420,3425,3430,3415,2488
20240905,140400,1424248650,3430,3430,3430,3430,510
20240905,140300,1422499350,3430,3430,3430,3430,0
20240905,140200,1422499350,3430,3420,3430,3420,674
20240905,140100,1420192935,3420,3420,3420,3420,27
20240905,140000,1420100595,3430,3415,3430,3415,52
20240905,135900,1419922985,3415,3430,3430,3415,2149
20240905,135800,1412568620,3435,3445,3445,3435,607
20240905,135700,1410483475,3445,3445,3445,3445,0
20240905,135600,1410483475,3445,3440,3445,3440,255
20240905,135500,1409606265,3445,3445,3445,3445,0
20240905,135400,1409606265,3445,3440,3445,3440,92
20240905,135300,1409289780,3445,3445,3445,3445,1
20240905,135200,1409286335,3435,3440,3440,3435,740
20240905,135100,1406743120,3450,3415,3450,3415,1560
20240905,135000,1401382525,3410,3420,3425,3410,3433
20240905,134900,1389654170,3425,3425,3425,3425,0
20240905,134800,1389654170,3425,3425,3425,3425,0
20240905,134700,1389654170,3425,3415,3425,3410,1770
20240905,134600,1383609700,3410,3410,3410,3410,0
20240905,134500,1383609700,3410,3410,3410,3410,739
20240905,134400,1381089710,3410,3410,3410,3410,4
20240905,134300,1381076070,3420,3420,3420,3420,0
20240905,134200,1381076070,3420,3420,3420,3420,0
20240905,134100,1381076070,3420,3420,3420,3420,0
20240905,134000,1381076070,3420,3415,3420,3410,1044
20240905,133900,1377515960,3415,3420,3420,3415,201
20240905,133800,1376829540,3420,3415,3420,3415,21
20240905,133700,1376757820,3415,3415,3415,3415,0
20240905,133600,1376757820,3415,3415,3420,3415,230
20240905,133500,1375972365,3415,3415,3415,3415,0
20240905,133400,1375972365,3415,3415,3415,3415,241
20240905,133300,1375149350,3420,3425,3425,3420,357
20240905,133200,1373928310,3425,3425,3425,3425,297
20240905,133100,1372911085,3425,3425,3425,3425,1
20240905,133000,1372907660,3430,3430,3430,3430,50
20240905,132900,1372736160,3430,3430,3430,3430,159
20240905,132800,1372190790,3430,3435,3435,3430,31
20240905,132700,1372084455,3435,3430,3435,3430,144
20240905,132600,1371590525,3430,3430,3430,3430,827
20240905,132500,1368753915,3430,3430,3430,3430,365
20240905,132400,1367501965,3430,3430,3430,3430,95
20240905,132300,1367176115,3435,3435,3435,3435,1506
20240905,132200,1362003005,3435,3435,3435,3435,0
20240905,132100,1362003005,3435,3435,3435,3435,1
20240905,132000,1361999570,3430,3435,3435,3430,402
20240905,131900,1360618955,3440,3440,3440,3440,50
20240905,131800,1360446955,3440,3440,3440,3440,22
20240905,131700,1360371275,3450,3435,3450,3435,891
20240905,131600,1357308870,3435,3435,3435,3435,145
20240905,131500,1356810795,3435,3435,3435,3435,0
20240905,131400,1356810795,3435,3420,3435,3420,515
20240905,131300,1355047110,3425,3425,3430,3425,1403
20240905,131200,1350237095,3430,3430,3430,3430,291
20240905,131100,1349238965,3430,3430,3430,3430,0
20240905,131000,1349238965,3430,3430,3430,3425,176
20240905,130900,1348635580,3430,3425,3430,3425,520
20240905,130800,1346852075,3425,3430,3430,3425,12
20240905,130700,1346810970,3425,3425,3425,3425,0
20240905,130600,1346810970,3425,3425,3425,3425,500
20240905,130500,1345098470,3425,3430,3430,3425,26
20240905,130400,1345009295,3425,3415,3425,3415,1579
20240905,130300,1339609950,3420,3420,3420,3420,3
20240905,130200,1339599690,3420,3420,3420,3420,285
20240905,130100,1338624990,3420,3410,3425,3410,131
20240905,130000,1338176770,3410,3410,3410,3410,0
20240905,125900,1338176770,3410,3420,3420,3410,1678
20240905,125800,1332439130,3420,3425,3430,3420,334
20240905,125700,1331295305,3435,3435,3435,3435,52
20240905,125600,1331116685,3435,3440,3440,3430,14
20240905,125500,1331068590,3430,3425,3430,3425,481
20240905,125400,1329419760,3425,3425,3425,3425,73
20240905,125300,1329169735,3425,3420,3425,3420,258
20240905,125200,1328287370,3420,3420,3420,3420,240
20240905,125100,1327466570,3425,3425,3425,3425,33
20240905,125000,1327353545,3425,3430,3430,3425,1738
20240905,124900,1321400340,3430,3435,3445,3415,7042
20240905,124800,1297223645,3435,3415,3435,3415,3230
20240905,124700,1286172370,3405,3415,3415,3405,600
20240905,124600,1284128185,3420,3420,3420,3420,350
20240905,124500,1282931185,3420,3420,3420,3420,1
20240905,124400,1282927765,3420,3420,3420,3420,9
20240905,124300,1282896985,3420,3420,3420,3420,10
20240905,124200,1282862785,3420,3420,3420,3420,2
20240905,124100,1282855945,3415,3400,3415,3400,2763
20240905,124000,1273438295,3400,3400,3410,3400,901
20240905,123900,1270374395,3405,3405,3405,3405,233
20240905,123800,1269581030,3405,3405,3405,3405,110
20240905,123700,1269206480,3405,3405,3405,3405,0
20240905,123600,1269206480,3405,3405,3405,3405,1647
20240905,123500,1263598445,3410,3405,3410,3405,934
20240905,123400,1260416765,3405,3405,3405,3405,0
20240905,123300,1260416765,3405,3405,3405,3405,0
20240905,123200,1260416765,3405,3405,3405,3405,655
20240905,123100,1258186490,3410,3410,3410,3405,142
20240905,123000,1257702735,3410,3410,3410,3410,0
20240905,122900,1257702735,3410,3410,3410,3410,0
20240905,122800,1257702735,3410,3410,3410,3410,341
20240905,122700,1256539925,3420,3420,3420,3420,0
20240905,122600,1256539925,3420,3415,3420,3415,20
20240905,122500,1256471530,3420,3420,3420,3420,0
20240905,122400,1256471530,3420,3410,3420,3410,35
20240905,122300,1256352170,3410,3420,3420,3410,2224
20240905,122200,1248753265,3430,3430,3430,3430,5
20240905,122100,1248736115,3430,3430,3430,3430,20
20240905,122000,1248667515,3430,3430,3430,3430,58
20240905,121900,1248468575,3430,3430,3430,3430,144
20240905,121800,1247974655,3425,3425,3425,3425,51
20240905,121700,1247799980,3425,3425,3425,3425,520
20240905,121600,1246018980,3425,3425,3425,3425,61
20240905,121500,1245810055,3430,3430,3430,3425,663
20240905,121400,1243538950,3430,3430,3430,3430,0
20240905,121300,1243538950,3430,3425,3430,3425,431
20240905,121200,1242062505,3420,3415,3420,3415,1387
20240905,121100,1237325885,3415,3415,3415,3415,367
20240905,121000,1236072580,3420,3415,3420,3415,48
20240905,120900,1235908595,3415,3415,3420,3415,363
20240905,120800,1234668795,3420,3420,3420,3420,1383
20240905,120700,1229938935,3425,3425,3425,3425,286
20240905,120600,1228959385,3430,3430,3430,3430,0
20240905,120500,1228959385,3430,3430,3430,3430,1
20240905,120400,1228955955,3425,3430,3430,3425,124
20240905,120300,1228531250,3430,3430,3430,3425,516
20240905,120200,1226762740,3435,3435,3435,3435,1
20240905,120100,1226759305,3425,3425,3425,3425,0
20240905,120000,1226759305,3425,3435,3440,3425,401
20240905,115900,1225383865,3435,3425,3435,3425,690
20240905,115800,1223017715,3435,3435,3435,3435,26
20240905,115700,1222928405,3435,3430,3435,3425,334
20240905,115600,1221782785,3430,3430,3430,3430,638
20240905,115500,1219594445,3430,3425,3430,3425,585
20240905,115400,1217589815,3420,3425,3425,3420,559
20240905,115300,1215677780,3430,3430,3430,3430,0
20240905,115200,1215677780,3430,3430,3430,3420,3977
20240905,115100,1202071090,3435,3435,3435,3435,27
20240905,115000,1201978345,3435,3435,3440,3435,2328
20240905,114900,1193981660,3440,3420,3440,3420,2218
20240905,114800,1186393375,3415,3420,3420,3415,875
20240905,114700,1183400880,3425,3425,3425,3420,374
20240905,114600,1182121755,3430,3430,3430,3430,355
20240905,114500,1180904105,3430,3430,3430,3430,477
20240905,114400,1179267995,3425,3425,3425,3425,300
20240905,114300,1178240495,3425,3420,3460,3420,7182
20240905,114200,1153532000,3420,3420,3420,3420,162
20240905,114100,1152977960,3425,3425,3430,3425,690
20240905,114000,1150614185,3425,3420,3425,3420,17
20240905,113900,1150556040,3415,3415,3415,3415,11
20240905,113800,1150518475,3415,3415,3415,3415,10
20240905,113700,1150484325,3420,3415,3420,3415,301
20240905,113600,1149456405,3420,3420,3420,3415,34
20240905,113500,1149340240,3415,3410,3425,3405,3013
20240905,113400,1139057565,3425,3430,3430,3415,739
20240905,113300,1136533745,3420,3410,3420,3400,655
20240905,113200,1134296400,3400,3395,3405,3390,783
20240905,113100,1131633635,3395,3385,3395,3385,474
20240905,113000,1130026745,3390,3385,3390,3385,21
20240905,112900,1129955560,3385,3385,3385,3385,1637
20240905,112800,1124414315,3385,3390,3390,3385,47
20240905,112700,1124255215,3400,3400,3400,3400,10
20240905,112600,1124221215,3390,3395,3395,3390,123
20240905,112500,1123803695,3390,3380,3400,3380,3367
20240905,112400,1112411765,3380,3395,3395,3375,3185
20240905,112300,1101640455,3395,3395,3395,3395,101
20240905,112200,1101297560,3395,3385,3395,3385,735
20240905,112100,1098806875,3380,3365,3380,3365,5713
20240905,112000,1079535365,3365,3370,3375,3365,182
20240905,111900,1078922900,3375,3365,3375,3365,24
20240905,111800,1078842115,3365,3380,3380,3365,1545
20240905,111700,1073637785,3365,3375,3385,3360,9359
20240905,111600,1042136835,3375,3390,3390,3375,3920
20240905,111500,1028900050,3395,3395,3400,3395,464
20240905,111400,1027324765,3395,3390,3400,3390,877
20240905,111300,1024348420,3390,3390,3395,3360,4348
20240905,111200,1009634070,3405,3415,3415,3395,3451
20240905,111100,997914020,3415,3410,3415,3400,1470
20240905,111000,992910610,3410,3400,3410,3400,5453
20240905,110900,974353680,3405,3405,3405,3400,181
20240905,110800,973738150,3405,3405,3410,3405,781
20240905,110700,971078460,3410,3410,3415,3410,816
20240905,110600,968295895,3415,3415,3415,3415,5
20240905,110500,968278820,3415,3420,3420,3415,1860
20240905,110400,961919120,3425,3430,3430,3425,1305
20240905,110300,957449160,3430,3430,3430,3425,1812
20240905,110200,951241055,3425,3430,3430,3425,625
20240905,110100,949099895,3430,3430,3445,3430,13179
20240905,110000,903819775,3430,3420,3430,3420,2498
20240905,105900,895265520,3425,3430,3435,3420,2087
20240905,105800,888117230,3435,3435,3435,3430,903
20240905,105700,885015450,3435,3445,3445,3435,3555
20240905,105600,872780460,3445,3450,3450,3445,4016
20240905,105500,858945300,3445,3450,3450,3445,521
20240905,105400,857149385,3455,3450,3455,3450,810
20240905,105300,854354750,3455,3450,3455,3450,892
20240905,105200,851276340,3455,3455,3465,3450,2504
20240905,105100,842627985,3455,3465,3465,3455,990
20240905,105000,839203455,3470,3475,3475,3470,438
20240905,104900,837683585,3470,3480,3480,3470,845
20240905,104800,834748700,3485,3475,3485,3475,23
20240905,104700,834668685,3475,3485,3485,3475,4736
20240905,104600,818194940,3490,3495,3495,3485,2146
20240905,104500,810709120,3495,3505,3505,3495,2631
20240905,104400,801506490,3510,3510,3510,3510,0
20240905,104300,801506490,3510,3510,3510,3510,3
20240905,104200,801495960,3510,3505,3510,3505,151
20240905,104100,800966675,3510,3515,3535,3510,5444
20240905,104000,781821440,3520,3520,3520,3520,10
20240905,103900,781786240,3520,3515,3520,3505,739
20240905,103800,779191015,3515,3515,3515,3505,1485
20240905,103700,773979055,3520,3520,3520,3520,1
20240905,103600,773975535,3515,3510,3515,3510,723
20240905,103500,771436755,3510,3505,3515,3505,373
20240905,103400,770127525,3510,3515,3515,3510,21
20240905,103300,770053715,3500,3515,3515,3500,3093
20240905,103200,759225305,3515,3505,3515,3505,1418
20240905,103100,754249225,3510,3505,3510,3505,746
20240905,103000,751634465,3500,3510,3510,3500,503
20240905,102900,749873950,3500,3510,3510,3500,2127
20240905,102800,742417325,3515,3520,3520,3515,307
20240905,102700,741338195,3520,3525,3525,3520,16
20240905,102600,741281870,3525,3525,3525,3525,0
20240905,102500,741281870,3525,3525,3525,3515,142
20240905,102400,740782720,3520,3515,3520,3505,3737
20240905,102300,727665560,3515,3520,3520,3515,465
20240905,102200,726029510,3525,3515,3525,3515,500
20240905,102100,724271510,3525,3520,3525,3520,32
20240905,102000,724158715,3520,3520,3520,3520,156
20240905,101900,723609595,3535,3515,3535,3515,203
20240905,101800,722896030,3525,3520,3525,3520,1222
20240905,101700,718589860,3510,3520,3520,3510,1690
20240905,101600,712649210,3520,3525,3525,3520,2489
20240905,101500,703886580,3530,3530,3535,3530,373
20240905,101400,702569870,3530,3530,3530,3530,250
20240905,101300,701687370,3535,3530,3535,3530,1230
20240905,101200,697343560,3535,3535,3535,3530,811
20240905,101100,694476975,3530,3535,3535,3530,1305
20240905,101000,689868300,3540,3535,3540,3535,295
20240905,100900,688824850,3540,3540,3540,3535,1548
20240905,100800,683347830,3545,3545,3545,3545,32
20240905,100700,683234390,3545,3545,3545,3545,0
20240905,100600,683234390,3545,3535,3545,3535,244
20240905,100500,682370665,3535,3535,3535,3535,1001
20240905,100400,678832130,3535,3535,3535,3535,1059
20240905,100300,675088565,3540,3530,3540,3530,266
20240905,100200,674149575,3530,3540,3540,3530,202
20240905,100100,673436475,3530,3530,3530,3530,1
20240905,100000,673432945,3540,3535,3540,3530,918
20240905,095900,670188260,3540,3535,3545,3535,2350
20240905,095800,661869505,3540,3540,3540,3520,1825
20240905,095700,655433725,3535,3530,3535,3530,1304
20240905,095600,650827820,3530,3540,3540,3530,522
20240905,095500,648982695,3540,3535,3545,3535,163
20240905,095400,648405855,3540,3540,3540,3540,619
20240905,095300,646214595,3550,3550,3550,3550,1
20240905,095200,646211045,3545,3545,3555,3545,3032
20240905,095100,635461865,3555,3555,3555,3550,244
20240905,095000,634595650,3555,3550,3560,3545,5070
20240905,094900,616590935,3550,3540,3550,3525,2346
20240905,094800,608284530,3540,3540,3545,3525,994
20240905,094700,604773490,3535,3540,3545,3535,1644
20240905,094600,598961740,3545,3545,3545,3540,1209
20240905,094500,594680430,3555,3545,3555,3545,301
20240905,094400,593613375,3545,3555,3560,3545,2432
20240905,094300,584989535,3560,3555,3560,3555,53
20240905,094200,584801110,3560,3560,3560,3560,33
20240905,094100,584683630,3560,3555,3560,3555,52
20240905,094000,584498760,3565,3565,3565,3565,22
20240905,093900,584420330,3555,3555,3560,3550,2580
20240905,093800,575243465,3550,3550,3550,3545,670
20240905,093700,572866820,3545,3550,3555,3545,2196
20240905,093600,565079940,3555,3555,3555,3555,180
20240905,093500,564440040,3560,3560,3560,3560,490
20240905,093400,562695640,3560,3560,3560,3560,40
20240905,093300,562553240,3560,3540,3560,3540,1450
20240905,093200,557416310,3540,3540,3540,3535,8
20240905,093100,557388000,3535,3540,3540,3535,2172
20240905,093000,549706460,3545,3545,3545,3545,0
20240905,092900,549706460,3545,3555,3555,3545,199
20240905,092800,548999305,3555,3570,3570,3540,2653
20240905,092700,539567560,3575,3570,3575,3560,1736
20240905,092600,533374185,3570,3565,3570,3565,1899
20240905,092500,526603730,3565,3545,3565,3545,695
20240905,092400,524131655,3545,3560,3560,3545,2208
20240905,092300,516285045,3565,3560,3565,3560,2585
20240905,092200,507081640,3560,3545,3560,3540,3195
20240905,092100,495741895,3545,3540,3545,3540,321
20240905,092000,494605455,3540,3550,3550,3535,4512
20240905,091900,478616570,3550,3550,3555,3545,4013
20240905,091800,464373255,3550,3550,3550,3545,895
20240905,091700,461197955,3550,3560,3570,3550,5661
20240905,091600,441057905,3560,3525,3560,3525,5912
20240905,091500,420108425,3525,3520,3525,3515,3765
20240905,091400,406857840,3520,3525,3525,3510,5228
20240905,091300,388496705,3525,3520,3530,3515,6223
20240905,091200,366574545,3520,3515,3520,3515,4750
20240905,091100,349857325,3515,3505,3515,3500,5549
20240905,091000,330407810,3490,3470,3505,3465,4252
20240905,090900,315598795,3485,3485,3485,3470,9403
20240905,090800,282872975,3490,3490,3490,3485,1691
20240905,090700,276979445,3490,3490,3490,3480,3244
20240905,090600,265666240,3495,3500,3505,3495,14165
20240905,090500,216100640,3505,3510,3525,3500,12782
20240905,090400,171202680,3515,3515,3530,3500,4406
20240905,090300,155729190,3520,3520,3520,3520,345
20240905,090200,154514790,3520,3525,3530,3520,2827
20240905,090100,144543885,3530,3530,3535,3490,4247
20240905,090000,129643895,3535,3480,3540,3480,37025