KissMeData/064800/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,193900,1092780124,1400,1400,1400,1400,39836
20240902,193800,1092780124,1400,1400,1400,1400,0
20240902,193700,1092780124,1400,1400,1400,1400,0
20240902,193600,1092780124,1400,1400,1400,1400,0
20240902,193500,1092780124,1400,1400,1400,1400,0
20240902,193400,1092780124,1400,1400,1400,1400,0
20240902,193300,1092780124,1400,1400,1400,1400,0
20240902,193200,1092780124,1400,1400,1400,1400,0
20240902,193100,1092780124,1400,1400,1400,1400,0
20240902,193000,1092780124,1400,1400,1400,1400,0
20240902,192900,1092780124,1400,1400,1400,1400,0
20240902,192800,1092780124,1400,1400,1400,1400,0
20240902,192700,1092780124,1400,1400,1400,1400,0
20240902,192600,1092780124,1400,1400,1400,1400,0
20240902,192500,1092780124,1400,1400,1400,1400,0
20240902,192400,1092780124,1400,1400,1400,1400,0
20240902,192300,1092780124,1400,1400,1400,1400,0
20240902,192200,1092780124,1400,1400,1400,1400,0
20240902,192100,1092780124,1400,1400,1400,1400,0
20240902,192000,1092780124,1400,1400,1400,1400,0
20240902,191900,1092780124,1400,1400,1400,1400,0
20240902,191800,1092780124,1400,1400,1400,1400,0
20240902,191700,1092780124,1400,1400,1400,1400,0
20240902,191600,1092780124,1400,1400,1400,1400,0
20240902,191500,1092780124,1400,1400,1400,1400,0
20240902,191400,1092780124,1400,1400,1400,1400,0
20240902,191300,1092780124,1400,1400,1400,1400,0
20240902,191200,1092780124,1400,1400,1400,1400,0
20240902,191100,1092780124,1400,1400,1400,1400,0
20240902,191000,1092780124,1400,1400,1400,1400,0
20240902,190900,1092780124,1400,1400,1400,1400,39836
20240902,190800,1092780124,1400,1400,1400,1400,0
20240902,190700,1092780124,1400,1400,1400,1400,0
20240902,190600,1092780124,1400,1400,1400,1400,0
20240902,190500,1092780124,1400,1400,1400,1400,0
20240902,190400,1092780124,1400,1400,1400,1400,0
20240902,190300,1092780124,1400,1400,1400,1400,0
20240902,190200,1092780124,1400,1400,1400,1400,0
20240902,190100,1092780124,1400,1400,1400,1400,0
20240902,190000,1092780124,1400,1400,1400,1400,0
20240902,185900,1092780124,1400,1400,1400,1400,0
20240902,185800,1092780124,1400,1400,1400,1400,0
20240902,185700,1092780124,1400,1400,1400,1400,0
20240902,185600,1092780124,1400,1400,1400,1400,0
20240902,185500,1092780124,1400,1400,1400,1400,0
20240902,185400,1092780124,1400,1400,1400,1400,0
20240902,185300,1092780124,1400,1400,1400,1400,0
20240902,185200,1092780124,1400,1400,1400,1400,0
20240902,185100,1092780124,1400,1400,1400,1400,0
20240902,185000,1092780124,1400,1400,1400,1400,0
20240902,184900,1092780124,1400,1400,1400,1400,0
20240902,184800,1092780124,1400,1400,1400,1400,0
20240902,184700,1092780124,1400,1400,1400,1400,0
20240902,184600,1092780124,1400,1400,1400,1400,0
20240902,184500,1092780124,1400,1400,1400,1400,0
20240902,184400,1092780124,1400,1400,1400,1400,0
20240902,184300,1092780124,1400,1400,1400,1400,0
20240902,184200,1092780124,1400,1400,1400,1400,0
20240902,184100,1092780124,1400,1400,1400,1400,0
20240902,184000,1092780124,1400,1400,1400,1400,0
20240902,183900,1092780124,1400,1400,1400,1400,39836
20240902,183800,1092780124,1400,1400,1400,1400,0
20240902,183700,1092780124,1400,1400,1400,1400,0
20240902,183600,1092780124,1400,1400,1400,1400,0
20240902,183500,1092780124,1400,1400,1400,1400,0
20240902,183400,1092780124,1400,1400,1400,1400,0
20240902,183300,1092780124,1400,1400,1400,1400,0
20240902,183200,1092780124,1400,1400,1400,1400,0
20240902,183100,1092780124,1400,1400,1400,1400,0
20240902,183000,1092780124,1400,1400,1400,1400,0
20240902,182900,1092780124,1400,1400,1400,1400,0
20240902,182800,1092780124,1400,1400,1400,1400,0
20240902,182700,1092780124,1400,1400,1400,1400,0
20240902,182600,1092780124,1400,1400,1400,1400,0
20240902,182500,1092780124,1400,1400,1400,1400,0
20240902,182400,1092780124,1400,1400,1400,1400,0
20240902,182300,1092780124,1400,1400,1400,1400,0
20240902,182200,1092780124,1400,1400,1400,1400,0
20240902,182100,1092780124,1400,1400,1400,1400,0
20240902,182000,1092780124,1400,1400,1400,1400,0
20240902,181900,1092780124,1400,1400,1400,1400,0
20240902,181800,1092780124,1400,1400,1400,1400,0
20240902,181700,1092780124,1400,1400,1400,1400,0
20240902,181600,1092780124,1400,1400,1400,1400,0
20240902,181500,1092780124,1400,1400,1400,1400,0
20240902,181400,1092780124,1400,1400,1400,1400,0
20240902,181300,1092780124,1400,1400,1400,1400,0
20240902,181200,1092780124,1400,1400,1400,1400,0
20240902,181100,1092780124,1400,1400,1400,1400,0
20240902,181000,1092780124,1400,1400,1400,1400,0
20240902,180900,1092780124,1400,1400,1400,1400,39836
20240902,180800,1092780124,1400,1400,1400,1400,0
20240902,180700,1092780124,1400,1400,1400,1400,0
20240902,180600,1092780124,1400,1400,1400,1400,0
20240902,180500,1092780124,1400,1400,1400,1400,0
20240902,180400,1092780124,1400,1400,1400,1400,0
20240902,180300,1092780124,1400,1400,1400,1400,0
20240902,180200,1092780124,1400,1400,1400,1400,0
20240902,180100,1092780124,1400,1400,1400,1400,0
20240902,180000,1092780124,1400,1400,1400,1400,0
20240902,175900,1092780124,1400,1400,1400,1400,0
20240902,175800,1092780124,1400,1400,1400,1400,0
20240902,175700,1092780124,1400,1400,1400,1400,0
20240902,175600,1092780124,1400,1400,1400,1400,0
20240902,175500,1092780124,1400,1400,1400,1400,0
20240902,175400,1092780124,1400,1400,1400,1400,0
20240902,175300,1092780124,1400,1400,1400,1400,0
20240902,175200,1092780124,1400,1400,1400,1400,0
20240902,175100,1092780124,1400,1400,1400,1400,0
20240902,175000,1092780124,1400,1400,1400,1400,0
20240902,174900,1092780124,1400,1400,1400,1400,0
20240902,174800,1092780124,1400,1400,1400,1400,0
20240902,174700,1092780124,1400,1400,1400,1400,0
20240902,174600,1092780124,1400,1400,1400,1400,0
20240902,174500,1092780124,1400,1400,1400,1400,0
20240902,174400,1092780124,1400,1400,1400,1400,0
20240902,174300,1092780124,1400,1400,1400,1400,0
20240902,174200,1092780124,1400,1400,1400,1400,0
20240902,174100,1092780124,1400,1400,1400,1400,0
20240902,174000,1092780124,1400,1400,1400,1400,0
20240902,173900,1092780124,1400,1400,1400,1400,39836
20240902,173800,1092780124,1400,1400,1400,1400,0
20240902,173700,1092780124,1400,1400,1400,1400,0
20240902,173600,1092780124,1400,1400,1400,1400,0
20240902,173500,1092780124,1400,1400,1400,1400,0
20240902,173400,1092780124,1400,1400,1400,1400,0
20240902,173300,1092780124,1400,1400,1400,1400,0
20240902,173200,1092780124,1400,1400,1400,1400,0
20240902,173100,1092780124,1400,1400,1400,1400,0
20240902,173000,1092780124,1400,1400,1400,1400,0
20240902,172900,1092780124,1400,1400,1400,1400,0
20240902,172800,1092780124,1400,1400,1400,1400,0
20240902,172700,1092780124,1400,1400,1400,1400,0
20240902,172600,1092780124,1400,1400,1400,1400,0
20240902,172500,1092780124,1400,1400,1400,1400,0
20240902,172400,1092780124,1400,1400,1400,1400,0
20240902,172300,1092780124,1400,1400,1400,1400,0
20240902,172200,1092780124,1400,1400,1400,1400,0
20240902,172100,1092780124,1400,1400,1400,1400,0
20240902,172000,1092780124,1400,1400,1400,1400,0
20240902,171900,1092780124,1400,1400,1400,1400,0
20240902,171800,1092780124,1400,1400,1400,1400,0
20240902,171700,1092780124,1400,1400,1400,1400,0
20240902,171600,1092780124,1400,1400,1400,1400,0
20240902,171500,1092780124,1400,1400,1400,1400,0
20240902,171400,1092780124,1400,1400,1400,1400,0
20240902,171300,1092780124,1400,1400,1400,1400,0
20240902,171200,1092780124,1400,1400,1400,1400,0
20240902,171100,1092780124,1400,1400,1400,1400,0
20240902,171000,1092780124,1400,1400,1400,1400,0
20240902,170900,1092780124,1400,1400,1400,1400,39836
20240902,170800,1092780124,1400,1400,1400,1400,0
20240902,170700,1092780124,1400,1400,1400,1400,0
20240902,170600,1092780124,1400,1400,1400,1400,0
20240902,170500,1092780124,1400,1400,1400,1400,0
20240902,170400,1092780124,1400,1400,1400,1400,0
20240902,170300,1092780124,1400,1400,1400,1400,0
20240902,170200,1092780124,1400,1400,1400,1400,0
20240902,170100,1092780124,1400,1400,1400,1400,0
20240902,170000,1092780124,1400,1400,1400,1400,0
20240902,165900,1092780124,1400,1400,1400,1400,0
20240902,165800,1092780124,1400,1400,1400,1400,0
20240902,165700,1092780124,1400,1400,1400,1400,0
20240902,165600,1092780124,1400,1400,1400,1400,0
20240902,165500,1092780124,1400,1400,1400,1400,0
20240902,165400,1092780124,1400,1400,1400,1400,0
20240902,165300,1092780124,1400,1400,1400,1400,0
20240902,165200,1092780124,1400,1400,1400,1400,0
20240902,165100,1092780124,1400,1400,1400,1400,0
20240902,165000,1092780124,1400,1400,1400,1400,0
20240902,164900,1092780124,1400,1400,1400,1400,0
20240902,164800,1092780124,1400,1400,1400,1400,0
20240902,164700,1092780124,1400,1400,1400,1400,0
20240902,164600,1092780124,1400,1400,1400,1400,0
20240902,164500,1092780124,1400,1400,1400,1400,0
20240902,164400,1092780124,1400,1400,1400,1400,0
20240902,164300,1092780124,1400,1400,1400,1400,0
20240902,164200,1092780124,1400,1400,1400,1400,0
20240902,164100,1092780124,1400,1400,1400,1400,0
20240902,164000,1092780124,1400,1400,1400,1400,0
20240902,163900,1092780124,1400,1400,1400,1400,39836
20240902,163800,1092780124,1400,1400,1400,1400,0
20240902,163700,1092780124,1400,1400,1400,1400,0
20240902,163600,1092780124,1400,1400,1400,1400,0
20240902,163500,1092780124,1400,1400,1400,1400,0
20240902,163400,1092780124,1400,1400,1400,1400,0
20240902,163300,1092780124,1400,1400,1400,1400,0
20240902,163200,1092780124,1400,1400,1400,1400,0
20240902,163100,1092780124,1400,1400,1400,1400,0
20240902,163000,1092780124,1400,1400,1400,1400,0
20240902,162900,1092780124,1400,1400,1400,1400,0
20240902,162800,1092780124,1400,1400,1400,1400,0
20240902,162700,1092780124,1400,1400,1400,1400,0
20240902,162600,1092780124,1400,1400,1400,1400,0
20240902,162500,1092780124,1400,1400,1400,1400,0
20240902,162400,1092780124,1400,1400,1400,1400,0
20240902,162300,1092780124,1400,1400,1400,1400,0
20240902,162200,1092780124,1400,1400,1400,1400,0
20240902,162100,1092780124,1400,1400,1400,1400,0
20240902,162000,1092780124,1400,1400,1400,1400,0
20240902,161900,1092780124,1400,1400,1400,1400,0
20240902,161800,1092780124,1400,1400,1400,1400,0
20240902,161700,1092780124,1400,1400,1400,1400,0
20240902,161600,1092780124,1400,1400,1400,1400,0
20240902,161500,1092780124,1400,1400,1400,1400,0
20240902,161400,1092780124,1400,1400,1400,1400,0
20240902,161300,1092780124,1400,1400,1400,1400,0
20240902,161200,1092780124,1400,1400,1400,1400,0
20240902,161100,1092780124,1400,1400,1400,1400,0
20240902,161000,1092780124,1400,1400,1400,1400,0
20240902,160900,1092780124,1400,1400,1400,1400,39836
20240902,160800,1092780124,1400,1400,1400,1400,0
20240902,160700,1092780124,1400,1400,1400,1400,0
20240902,160600,1092780124,1400,1400,1400,1400,0
20240902,160500,1092780124,1400,1400,1400,1400,0
20240902,160400,1092780124,1400,1400,1400,1400,0
20240902,160300,1092780124,1400,1400,1400,1400,0
20240902,160200,1092780124,1400,1400,1400,1400,0
20240902,160100,1092780124,1400,1400,1400,1400,0
20240902,160000,1092780124,1400,1400,1400,1400,0
20240902,155900,1092780124,1400,1400,1400,1400,0
20240902,155800,1092780124,1400,1400,1400,1400,0
20240902,155700,1092780124,1400,1400,1400,1400,0
20240902,155600,1092780124,1400,1400,1400,1400,0
20240902,155500,1092780124,1400,1400,1400,1400,0
20240902,155400,1092780124,1400,1400,1400,1400,0
20240902,155300,1092780124,1400,1400,1400,1400,0
20240902,155200,1092780124,1400,1400,1400,1400,0
20240902,155100,1092780124,1400,1400,1400,1400,0
20240902,155000,1092780124,1400,1400,1400,1400,0
20240902,154900,1092780124,1400,1400,1400,1400,0
20240902,154800,1092780124,1400,1400,1400,1400,0
20240902,154700,1092780124,1400,1400,1400,1400,0
20240902,154600,1092780124,1400,1400,1400,1400,0
20240902,154500,1092780124,1400,1400,1400,1400,0
20240902,154400,1092780124,1400,1400,1400,1400,0
20240902,154300,1092780124,1400,1400,1400,1400,0
20240902,154200,1092780124,1400,1400,1400,1400,0
20240902,154100,1092780124,1400,1400,1400,1400,0
20240902,154000,1092780124,1400,1400,1400,1400,0
20240902,153900,1092780124,1400,1400,1400,1400,39836
20240902,153800,1092780124,1400,1400,1400,1400,0
20240902,153700,1092780124,1400,1400,1400,1400,0
20240902,153600,1092780124,1400,1400,1400,1400,0
20240902,153500,1092780124,1400,1400,1400,1400,0
20240902,153400,1092780124,1400,1400,1400,1400,0
20240902,153300,1092780124,1400,1400,1400,1400,0
20240902,153200,1092780124,1400,1400,1400,1400,0
20240902,153100,1092780124,1400,1400,1400,1400,0
20240902,153000,1092780124,1400,1400,1400,1400,39836
20240902,152900,1037009724,1394,1394,1394,1394,0
20240902,152800,1037009724,1394,1394,1394,1394,0
20240902,152700,1037009724,1394,1394,1394,1394,0
20240902,152600,1037009724,1394,1394,1394,1394,0
20240902,152500,1037009724,1394,1394,1394,1394,0
20240902,152400,1037009724,1394,1394,1394,1394,0
20240902,152300,1037009724,1394,1394,1394,1394,0
20240902,152200,1037009724,1394,1394,1394,1394,0
20240902,152100,1037009724,1394,1394,1394,1394,0
20240902,152000,1037009724,1394,1394,1394,1394,0
20240902,151900,1037009724,1394,1394,1395,1394,1128
20240902,151800,1035436935,1395,1395,1395,1392,6891
20240902,151700,1025838794,1393,1395,1395,1393,202
20240902,151600,1025557006,1392,1394,1394,1392,9441
20240902,151500,1012405500,1394,1395,1395,1394,4200
20240902,151400,1006550438,1395,1398,1398,1395,8511
20240902,151300,994665932,1398,1398,1398,1398,1019
20240902,151200,993241370,1398,1398,1398,1398,757
20240902,151100,992183084,1398,1400,1400,1398,267
20240902,151000,991809804,1398,1398,1398,1398,692
20240902,150900,990842388,1397,1395,1397,1395,3385
20240902,150800,986114343,1395,1395,1395,1395,610
20240902,150700,985263393,1395,1396,1396,1395,997
20240902,150600,983872567,1396,1396,1396,1396,1330
20240902,150500,982015887,1397,1396,1398,1396,1009
20240902,150400,980607306,1398,1398,1398,1398,1001
20240902,150300,979207908,1395,1395,1395,1395,50
20240902,150200,979138158,1395,1396,1397,1395,234
20240902,150100,978811674,1398,1395,1398,1395,2650
20240902,150000,975113921,1397,1397,1397,1397,256
20240902,145900,974756289,1397,1393,1397,1391,10003
20240902,145800,960833928,1393,1393,1393,1392,14777
20240902,145700,940263821,1393,1395,1395,1393,7580
20240902,145600,929695599,1395,1395,1396,1395,1061
20240902,145500,928215454,1396,1396,1396,1396,1
20240902,145400,928214058,1398,1398,1398,1398,0
20240902,145300,928214058,1398,1396,1398,1396,1500
20240902,145200,926119166,1396,1396,1396,1396,0
20240902,145100,926119166,1396,1395,1396,1395,5003
20240902,145000,919139978,1396,1399,1399,1396,1957
20240902,144900,916405489,1399,1403,1403,1399,2120
20240902,144800,913439173,1403,1399,1403,1399,1074
20240902,144700,911935608,1399,1399,1399,1399,437
20240902,144600,911324245,1398,1398,1398,1398,0
20240902,144500,911324245,1398,1398,1398,1398,0
20240902,144400,911324245,1398,1398,1398,1398,0
20240902,144300,911324245,1398,1400,1400,1398,5000
20240902,144200,904333345,1403,1403,1403,1403,1106
20240902,144100,902781627,1403,1400,1403,1400,2
20240902,144000,902778824,1400,1400,1400,1400,0
20240902,143900,902778824,1400,1400,1400,1400,900
20240902,143800,901518824,1403,1403,1403,1403,125
20240902,143700,901343449,1403,1403,1403,1403,5
20240902,143600,901336434,1403,1403,1403,1403,0
20240902,143500,901336434,1403,1403,1403,1403,142
20240902,143400,901137208,1404,1404,1404,1404,0
20240902,143300,901137208,1404,1404,1404,1404,2
20240902,143200,901134400,1404,1404,1404,1404,1
20240902,143100,901132996,1403,1403,1403,1403,0
20240902,143000,901132996,1403,1403,1403,1403,3632
20240902,142900,896037300,1403,1403,1403,1403,0
20240902,142800,896037300,1403,1403,1403,1403,0
20240902,142700,896037300,1403,1403,1403,1403,1
20240902,142600,896035897,1401,1401,1401,1401,14
20240902,142500,896016283,1403,1403,1403,1403,600
20240902,142400,895174483,1404,1404,1404,1404,0
20240902,142300,895174483,1404,1404,1404,1404,2
20240902,142200,895171675,1404,1404,1404,1404,1
20240902,142100,895170271,1403,1403,1403,1403,0
20240902,142000,895170271,1403,1403,1403,1403,0
20240902,141900,895170271,1403,1403,1403,1403,700
20240902,141800,894188171,1403,1403,1403,1403,0
20240902,141700,894188171,1403,1403,1403,1403,13
20240902,141600,894169932,1403,1403,1403,1403,8
20240902,141500,894158708,1405,1400,1405,1400,1001
20240902,141400,892755967,1395,1397,1397,1395,6699
20240902,141300,883403932,1396,1398,1398,1396,470
20240902,141200,882747499,1398,1399,1399,1398,1348
20240902,141100,880861675,1399,1402,1402,1399,1429
20240902,141000,878862501,1399,1400,1400,1399,2666
20240902,140900,875130231,1400,1400,1400,1400,0
20240902,140800,875130231,1400,1402,1402,1400,4739
20240902,140700,868493131,1403,1403,1403,1403,13
20240902,140600,868474892,1404,1404,1404,1404,146
20240902,140500,868269908,1405,1405,1405,1405,0
20240902,140400,868269908,1405,1405,1405,1405,150
20240902,140300,868059158,1405,1405,1405,1405,1
20240902,140200,868057753,1406,1406,1406,1406,0
20240902,140100,868057753,1406,1404,1406,1404,3086
20240902,140000,863722187,1403,1403,1403,1403,175
20240902,135900,863476662,1403,1403,1403,1403,648
20240902,135800,862567518,1403,1404,1404,1403,234
20240902,135700,862239039,1405,1405,1405,1404,2015
20240902,135600,859409964,1404,1404,1404,1404,2000
20240902,135500,856601964,1404,1404,1404,1404,2889
20240902,135400,852545808,1404,1404,1404,1404,12104
20240902,135300,835551792,1404,1404,1404,1404,0
20240902,135200,835551792,1404,1405,1405,1404,6336
20240902,135100,826650712,1405,1405,1405,1405,0
20240902,135000,826650712,1405,1405,1405,1405,0
20240902,134900,826650712,1405,1405,1405,1405,2000
20240902,134800,823840712,1406,1406,1406,1406,16
20240902,134700,823818216,1406,1406,1408,1406,1112
20240902,134600,822254742,1406,1406,1406,1406,396
20240902,134500,821697966,1406,1406,1406,1406,8
20240902,134400,821686718,1405,1405,1405,1405,0
20240902,134300,821686718,1405,1406,1406,1405,8
20240902,134200,821675471,1406,1406,1406,1406,619
20240902,134100,820805157,1409,1409,1409,1409,2
20240902,134000,820802339,1409,1406,1409,1406,1002
20240902,133900,819393521,1409,1409,1409,1409,1308
20240902,133800,817550549,1409,1409,1409,1409,3
20240902,133700,817546322,1406,1408,1409,1406,1028
20240902,133600,816100886,1405,1406,1406,1405,1900
20240902,133500,813431054,1408,1408,1409,1408,47
20240902,133400,813364875,1408,1407,1408,1407,1002
20240902,133300,811954299,1407,1407,1407,1407,1024
20240902,133200,810513531,1407,1405,1407,1405,15
20240902,133100,810492454,1405,1405,1405,1405,1000
20240902,133000,809087454,1407,1404,1407,1404,1997
20240902,132900,806282854,1404,1405,1405,1404,857
20240902,132800,805079420,1406,1407,1407,1406,1732
20240902,132700,802643499,1408,1408,1408,1408,201
20240902,132600,802360491,1410,1410,1410,1410,5
20240902,132500,802353441,1410,1407,1410,1407,1003
20240902,132400,800942211,1412,1412,1412,1412,0
20240902,132300,800942211,1412,1412,1412,1412,0
20240902,132200,800942211,1412,1407,1412,1407,884
20240902,132100,799698343,1407,1405,1407,1405,4521
20240902,132000,793346296,1405,1405,1405,1405,1104
20240902,131900,791795176,1406,1407,1407,1406,159
20240902,131800,791571522,1407,1406,1407,1406,47
20240902,131700,791505425,1406,1407,1407,1406,1000
20240902,131600,790099370,1409,1409,1409,1409,10
20240902,131500,790085280,1410,1410,1410,1407,460
20240902,131400,789437547,1407,1409,1409,1407,6400
20240902,131300,780426526,1408,1408,1408,1408,0
20240902,131200,780426526,1408,1408,1410,1408,525
20240902,131100,779687124,1408,1408,1408,1408,689
20240902,131000,778717012,1408,1408,1408,1408,306
20240902,130900,778286164,1408,1408,1408,1408,1
20240902,130800,778284756,1410,1410,1410,1410,600
20240902,130700,777438756,1412,1411,1412,1411,530
20240902,130600,776690736,1409,1409,1409,1409,26
20240902,130500,776654102,1412,1412,1412,1412,0
20240902,130400,776654102,1412,1412,1412,1412,659
20240902,130300,775723594,1412,1416,1417,1412,1181
20240902,130200,774055536,1416,1416,1416,1416,17
20240902,130100,774031464,1410,1410,1410,1410,1000
20240902,130000,772621464,1417,1417,1417,1417,0
20240902,125900,772621464,1417,1417,1417,1417,362
20240902,125800,772108510,1413,1413,1413,1413,1000
20240902,125700,770695510,1413,1412,1416,1412,6089
20240902,125600,762090076,1412,1407,1412,1407,8143
20240902,125500,750615254,1408,1408,1408,1408,12
20240902,125400,750598358,1408,1408,1408,1408,0
20240902,125300,750598358,1408,1408,1408,1408,1
20240902,125200,750596950,1403,1407,1407,1403,5036
20240902,125100,743530400,1408,1408,1409,1408,1510
20240902,125000,741403432,1409,1409,1409,1409,1
20240902,124900,741402023,1407,1407,1407,1407,898
20240902,124800,740138537,1406,1406,1406,1406,274
20240902,124700,739753293,1404,1404,1406,1404,1464
20240902,124600,737697835,1404,1404,1406,1404,923
20240902,124500,736401941,1404,1406,1406,1404,1355
20240902,124400,734497437,1407,1408,1408,1407,76
20240902,124300,734390433,1408,1406,1408,1406,2
20240902,124200,734387619,1409,1409,1409,1409,1000
20240902,124100,732978619,1409,1409,1409,1409,0
20240902,124000,732978619,1409,1405,1409,1405,1421
20240902,123900,730982096,1404,1404,1404,1404,243
20240902,123800,730640924,1404,1404,1404,1404,500
20240902,123700,729938924,1404,1403,1404,1403,284
20240902,123600,729540288,1405,1405,1405,1405,0
20240902,123500,729540288,1405,1405,1405,1405,0
20240902,123400,729540288,1405,1405,1405,1405,0
20240902,123300,729540288,1405,1400,1405,1400,2701
20240902,123200,725758883,1400,1400,1400,1400,0
20240902,123100,725758883,1400,1400,1400,1400,0
20240902,123000,725758883,1400,1400,1400,1400,5
20240902,122900,725751883,1400,1400,1401,1400,503
20240902,122800,725047682,1399,1406,1406,1399,1195
20240902,122700,723375641,1404,1404,1404,1404,4
20240902,122600,723370025,1403,1403,1403,1403,1
20240902,122500,723368622,1408,1405,1408,1402,5885
20240902,122400,715108292,1407,1406,1407,1406,123
20240902,122300,714935353,1407,1407,1408,1407,31
20240902,122200,714891735,1407,1400,1408,1400,25989
20240902,122100,678446119,1399,1398,1399,1397,4971
20240902,122000,671496004,1398,1398,1398,1398,10
20240902,121900,671482024,1398,1398,1398,1398,0
20240902,121800,671482024,1398,1398,1398,1398,1431
20240902,121700,669481486,1398,1398,1398,1398,1003
20240902,121600,668079292,1398,1398,1398,1398,2405
20240902,121500,664717102,1398,1398,1398,1398,20
20240902,121400,664689142,1398,1398,1398,1398,800
20240902,121300,663570742,1398,1398,1398,1398,479
20240902,121200,662901100,1398,1398,1398,1398,1
20240902,121100,662899702,1398,1398,1398,1398,0
20240902,121000,662899702,1398,1398,1398,1398,1
20240902,120900,662898304,1398,1398,1398,1398,0
20240902,120800,662898304,1398,1398,1398,1398,0
20240902,120700,662898304,1398,1398,1398,1398,1
20240902,120600,662896906,1394,1395,1395,1394,4534
20240902,120500,656576302,1395,1395,1395,1395,0
20240902,120400,656576302,1395,1397,1397,1395,2105
20240902,120300,653639821,1397,1397,1397,1397,2
20240902,120200,653637027,1398,1398,1398,1398,3
20240902,120100,653632833,1398,1398,1398,1398,400
20240902,120000,653073633,1398,1398,1398,1398,3
20240902,115900,653069439,1393,1393,1393,1393,3010
20240902,115800,648876509,1395,1393,1395,1392,6164
20240902,115700,640281864,1393,1393,1393,1393,0
20240902,115600,640281864,1393,1393,1393,1393,0
20240902,115500,640281864,1393,1393,1393,1393,0
20240902,115400,640281864,1393,1394,1394,1393,3701
20240902,115300,635122685,1394,1394,1394,1394,623
20240902,115200,634254223,1393,1395,1395,1393,2683
20240902,115100,630516592,1397,1399,1399,1397,3
20240902,115000,630512399,1394,1399,1399,1394,5001
20240902,114900,623539572,1397,1397,1397,1397,20
20240902,114800,623511632,1397,1397,1397,1397,3
20240902,114700,623507441,1398,1398,1398,1398,1144
20240902,114600,621908129,1398,1398,1399,1398,153
20240902,114500,621694085,1399,1400,1400,1399,56
20240902,114400,621615724,1400,1396,1400,1396,2349
20240902,114300,618333500,1396,1397,1397,1396,22
20240902,114200,618302787,1396,1397,1397,1396,1199
20240902,114100,616627794,1397,1397,1397,1397,100
20240902,114000,616488094,1397,1397,1397,1397,20
20240902,113900,616460154,1395,1395,1395,1395,2487
20240902,113800,612990789,1395,1395,1395,1395,0
20240902,113700,612990789,1395,1395,1395,1395,676
20240902,113600,612047769,1395,1395,1395,1395,13
20240902,113500,612029634,1395,1395,1395,1395,0
20240902,113400,612029634,1395,1395,1395,1395,99
20240902,113300,611891529,1395,1394,1395,1394,1002
20240902,113200,610494739,1394,1394,1394,1394,5666
20240902,113100,602596335,1394,1394,1394,1394,583
20240902,113000,601783633,1390,1391,1391,1390,2395
20240902,112900,598454382,1391,1392,1392,1390,11059
20240902,112800,583063695,1394,1395,1395,1393,6788
20240902,112700,573603428,1395,1395,1396,1395,352
20240902,112600,573112387,1397,1397,1397,1397,0
20240902,112500,573112387,1397,1397,1397,1397,112
20240902,112400,572955923,1398,1398,1398,1398,1
20240902,112300,572954525,1395,1397,1397,1395,819
20240902,112200,571810384,1395,1398,1398,1395,3493
20240902,112100,566936638,1398,1397,1398,1397,3001
20240902,112000,562744240,1397,1397,1397,1397,2
20240902,111900,562741446,1396,1396,1396,1396,0
20240902,111800,562741446,1396,1396,1396,1396,5
20240902,111700,562734466,1397,1397,1397,1397,2016
20240902,111600,559918114,1395,1393,1395,1393,1141
20240902,111500,558328499,1393,1400,1400,1393,1191
20240902,111400,556667397,1400,1395,1400,1394,590
20240902,111300,555844367,1394,1394,1394,1394,101
20240902,111200,555703573,1393,1393,1393,1393,0
20240902,111100,555703573,1393,1393,1397,1392,609
20240902,111000,554855770,1398,1400,1400,1393,7881
20240902,110900,543857086,1395,1401,1401,1395,3292
20240902,110800,539264735,1395,1395,1395,1395,4987
20240902,110700,532307870,1394,1395,1395,1394,502
20240902,110600,531607582,1395,1392,1395,1392,119
20240902,110500,531441634,1392,1392,1392,1392,136
20240902,110400,531252322,1392,1398,1398,1390,143
20240902,110300,531052611,1398,1398,1399,1390,3938
20240902,110200,525555576,1398,1400,1400,1390,22875
20240902,110100,493675605,1400,1403,1403,1399,4691
20240902,110000,487106372,1403,1402,1403,1402,47
20240902,105900,487040433,1402,1402,1402,1402,12
20240902,105800,487023609,1402,1402,1402,1402,689
20240902,105700,486057631,1405,1402,1405,1401,5298
20240902,105600,478629816,1402,1407,1407,1402,3711
20240902,105500,473419597,1408,1408,1408,1408,0
20240902,105400,473419597,1408,1404,1408,1404,3110
20240902,105300,469053117,1410,1410,1410,1404,1597
20240902,105200,466810917,1410,1410,1412,1410,696
20240902,105100,465829139,1405,1410,1410,1405,152
20240902,105000,465614824,1405,1411,1411,1405,3485
20240902,104900,460715115,1411,1405,1411,1404,6755
20240902,104800,451222069,1404,1404,1404,1404,0
20240902,104700,451222069,1404,1405,1405,1404,5000
20240902,104600,444200502,1413,1413,1413,1405,2002
20240902,104500,441387407,1406,1414,1414,1406,56
20240902,104400,441308639,1407,1403,1407,1403,4477
20240902,104300,435018400,1405,1402,1405,1402,1087
20240902,104200,433493631,1405,1408,1408,1402,8190
20240902,104100,421975362,1408,1408,1408,1408,2445
20240902,104000,418532802,1412,1412,1412,1409,1323
20240902,103900,416668176,1412,1412,1412,1412,100
20240902,103800,416526976,1412,1412,1412,1412,2
20240902,103700,416524152,1407,1407,1408,1406,9005
20240902,103600,403853630,1407,1408,1413,1407,4790
20240902,103500,397110670,1408,1409,1409,1408,6163
20240902,103400,388433118,1409,1414,1414,1409,946
20240902,103300,387099227,1414,1411,1414,1410,8204
20240902,103200,375527260,1410,1412,1412,1410,1459
20240902,103100,373469641,1412,1412,1412,1412,5
20240902,103000,373462581,1414,1414,1414,1412,18410
20240902,102900,347447968,1415,1416,1416,1415,17091
20240902,102800,323261397,1416,1416,1416,1416,0
20240902,102700,323261397,1416,1417,1417,1416,1353
20240902,102600,321345536,1417,1420,1422,1417,10687
20240902,102500,306192737,1423,1423,1423,1423,500
20240902,102400,305481237,1423,1423,1423,1423,500
20240902,102300,304769737,1424,1424,1424,1424,0
20240902,102200,304769737,1424,1418,1424,1418,8047
20240902,102100,293350674,1419,1419,1419,1418,924
20240902,102000,292039521,1422,1422,1422,1422,72
20240902,101900,291937137,1422,1422,1422,1420,7
20240902,101800,291927193,1422,1423,1423,1422,1555
20240902,101700,289714429,1423,1422,1423,1422,899
20240902,101600,288435881,1422,1422,1422,1416,16411
20240902,101500,265184522,1422,1422,1422,1422,1
20240902,101400,265183100,1423,1416,1423,1416,8
20240902,101300,265171730,1423,1417,1423,1417,11
20240902,101200,265156137,1417,1424,1424,1417,2403
20240902,101100,261749966,1419,1420,1420,1419,4757
20240902,101000,254995691,1422,1422,1422,1422,6
20240902,100900,254987159,1426,1426,1426,1426,359
20240902,100800,254475225,1426,1426,1426,1426,1
20240902,100700,254473799,1426,1419,1426,1419,401
20240902,100600,253904773,1419,1418,1419,1418,1395
20240902,100500,251925563,1419,1419,1419,1419,1050
20240902,100400,250435613,1418,1426,1426,1418,9628
20240902,100300,236757895,1426,1426,1426,1426,1
20240902,100200,236756469,1422,1423,1423,1422,686
20240902,100100,235780293,1423,1427,1428,1422,15757
20240902,100000,213327208,1426,1426,1426,1426,0
20240902,095900,213327208,1426,1426,1426,1426,0
20240902,095800,213327208,1426,1428,1428,1426,3105
20240902,095700,208895870,1428,1428,1428,1428,820
20240902,095600,207724910,1432,1432,1432,1432,4
20240902,095500,207719182,1428,1428,1428,1428,1
20240902,095400,207717754,1430,1432,1432,1429,7969
20240902,095300,196319490,1433,1435,1435,1433,1174
20240902,095200,194635258,1435,1436,1436,1435,2588
20240902,095100,190921401,1436,1439,1439,1435,930
20240902,095000,189586131,1439,1443,1443,1439,9275
20240902,094900,176232118,1440,1440,1443,1440,4027
20240902,094800,170433235,1441,1441,1441,1441,322
20240902,094700,169969233,1442,1443,1444,1442,503
20240902,094600,169243902,1443,1443,1443,1443,6
20240902,094500,169235244,1441,1443,1443,1441,122
20240902,094400,169059440,1441,1441,1441,1441,2406
20240902,094300,165592394,1441,1441,1441,1441,2031
20240902,094200,162665723,1441,1441,1441,1441,100
20240902,094100,162521623,1443,1443,1443,1443,0
20240902,094000,162521623,1443,1444,1444,1443,56
20240902,093900,162440760,1445,1446,1446,1445,4854
20240902,093800,155424876,1447,1447,1447,1447,33
20240902,093700,155377125,1447,1447,1447,1447,224
20240902,093600,155052997,1447,1450,1450,1447,4850
20240902,093500,148032828,1450,1450,1450,1450,46
20240902,093400,147966128,1453,1453,1453,1453,1
20240902,093300,147964675,1454,1454,1454,1454,101
20240902,093200,147817821,1455,1444,1455,1444,2169
20240902,093100,144663153,1454,1440,1454,1440,6770
20240902,093000,134871625,1440,1440,1440,1440,200
20240902,092900,134583625,1444,1444,1444,1444,0
20240902,092800,134583625,1444,1444,1444,1444,0
20240902,092700,134583625,1444,1444,1444,1444,0
20240902,092600,134583625,1444,1443,1444,1440,5012
20240902,092500,127351323,1444,1447,1447,1444,54
20240902,092400,127273292,1442,1442,1442,1442,1076
20240902,092300,125721700,1442,1436,1442,1435,2112
20240902,092200,122688882,1438,1438,1438,1438,2395
20240902,092100,119244872,1438,1438,1438,1438,0
20240902,092000,119244872,1438,1437,1442,1437,2865
20240902,091900,115125584,1438,1439,1439,1438,2197
20240902,091800,111966219,1442,1442,1442,1441,267
20240902,091700,111581206,1442,1439,1442,1439,136
20240902,091600,111385181,1444,1440,1444,1439,41
20240902,091500,111326142,1445,1445,1445,1445,25
20240902,091400,111290017,1448,1445,1448,1445,994
20240902,091300,109853639,1443,1441,1443,1441,3731
20240902,091200,104470337,1436,1436,1436,1436,1119
20240902,091100,102863453,1442,1445,1445,1439,6654
20240902,091000,93282550,1445,1445,1445,1445,3
20240902,090900,93278215,1445,1445,1445,1445,126
20240902,090800,93096145,1445,1445,1445,1444,5592
20240902,090700,85018526,1445,1450,1450,1445,11241
20240902,090600,68724578,1460,1452,1461,1450,10228
20240902,090500,53872665,1452,1445,1452,1445,169
20240902,090400,53628453,1440,1446,1450,1440,2959
20240902,090300,49351172,1446,1469,1470,1446,6177
20240902,090200,40335213,1470,1451,1470,1451,5852
20240902,090100,31776342,1451,1431,1454,1431,9949
20240902,090000,17424259,1431,1430,1437,1430,12146