KissMeData/069540/min/candle-20240905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,194400,3396665447,1516,1516,1516,1516,18056
20240905,194300,3396665447,1516,1516,1516,1516,0
20240905,194200,3396665447,1516,1516,1516,1516,0
20240905,194100,3396665447,1516,1516,1516,1516,0
20240905,194000,3396665447,1516,1516,1516,1516,0
20240905,193900,3396665447,1516,1516,1516,1516,0
20240905,193800,3396665447,1516,1516,1516,1516,0
20240905,193700,3396665447,1516,1516,1516,1516,0
20240905,193600,3396665447,1516,1516,1516,1516,0
20240905,193500,3396665447,1516,1516,1516,1516,0
20240905,193400,3396665447,1516,1516,1516,1516,0
20240905,193300,3396665447,1516,1516,1516,1516,0
20240905,193200,3396665447,1516,1516,1516,1516,0
20240905,193100,3396665447,1516,1516,1516,1516,0
20240905,193000,3396665447,1516,1516,1516,1516,0
20240905,192900,3396665447,1516,1516,1516,1516,0
20240905,192800,3396665447,1516,1516,1516,1516,0
20240905,192700,3396665447,1516,1516,1516,1516,0
20240905,192600,3396665447,1516,1516,1516,1516,0
20240905,192500,3396665447,1516,1516,1516,1516,0
20240905,192400,3396665447,1516,1516,1516,1516,0
20240905,192300,3396665447,1516,1516,1516,1516,0
20240905,192200,3396665447,1516,1516,1516,1516,0
20240905,192100,3396665447,1516,1516,1516,1516,0
20240905,192000,3396665447,1516,1516,1516,1516,0
20240905,191900,3396665447,1516,1516,1516,1516,0
20240905,191800,3396665447,1516,1516,1516,1516,0
20240905,191700,3396665447,1516,1516,1516,1516,0
20240905,191600,3396665447,1516,1516,1516,1516,0
20240905,191500,3396665447,1516,1516,1516,1516,0
20240905,191400,3396665447,1516,1516,1516,1516,18056
20240905,191300,3396665447,1516,1516,1516,1516,0
20240905,191200,3396665447,1516,1516,1516,1516,0
20240905,191100,3396665447,1516,1516,1516,1516,0
20240905,191000,3396665447,1516,1516,1516,1516,0
20240905,190900,3396665447,1516,1516,1516,1516,0
20240905,190800,3396665447,1516,1516,1516,1516,0
20240905,190700,3396665447,1516,1516,1516,1516,0
20240905,190600,3396665447,1516,1516,1516,1516,0
20240905,190500,3396665447,1516,1516,1516,1516,0
20240905,190400,3396665447,1516,1516,1516,1516,0
20240905,190300,3396665447,1516,1516,1516,1516,0
20240905,190200,3396665447,1516,1516,1516,1516,0
20240905,190100,3396665447,1516,1516,1516,1516,0
20240905,190000,3396665447,1516,1516,1516,1516,0
20240905,185900,3396665447,1516,1516,1516,1516,0
20240905,185800,3396665447,1516,1516,1516,1516,0
20240905,185700,3396665447,1516,1516,1516,1516,0
20240905,185600,3396665447,1516,1516,1516,1516,0
20240905,185500,3396665447,1516,1516,1516,1516,0
20240905,185400,3396665447,1516,1516,1516,1516,0
20240905,185300,3396665447,1516,1516,1516,1516,0
20240905,185200,3396665447,1516,1516,1516,1516,0
20240905,185100,3396665447,1516,1516,1516,1516,0
20240905,185000,3396665447,1516,1516,1516,1516,0
20240905,184900,3396665447,1516,1516,1516,1516,0
20240905,184800,3396665447,1516,1516,1516,1516,0
20240905,184700,3396665447,1516,1516,1516,1516,0
20240905,184600,3396665447,1516,1516,1516,1516,0
20240905,184500,3396665447,1516,1516,1516,1516,0
20240905,184400,3396665447,1516,1516,1516,1516,18056
20240905,184300,3396665447,1516,1516,1516,1516,0
20240905,184200,3396665447,1516,1516,1516,1516,0
20240905,184100,3396665447,1516,1516,1516,1516,0
20240905,184000,3396665447,1516,1516,1516,1516,0
20240905,183900,3396665447,1516,1516,1516,1516,0
20240905,183800,3396665447,1516,1516,1516,1516,0
20240905,183700,3396665447,1516,1516,1516,1516,0
20240905,183600,3396665447,1516,1516,1516,1516,0
20240905,183500,3396665447,1516,1516,1516,1516,0
20240905,183400,3396665447,1516,1516,1516,1516,0
20240905,183300,3396665447,1516,1516,1516,1516,0
20240905,183200,3396665447,1516,1516,1516,1516,0
20240905,183100,3396665447,1516,1516,1516,1516,0
20240905,183000,3396665447,1516,1516,1516,1516,0
20240905,182900,3396665447,1516,1516,1516,1516,0
20240905,182800,3396665447,1516,1516,1516,1516,0
20240905,182700,3396665447,1516,1516,1516,1516,0
20240905,182600,3396665447,1516,1516,1516,1516,0
20240905,182500,3396665447,1516,1516,1516,1516,0
20240905,182400,3396665447,1516,1516,1516,1516,0
20240905,182300,3396665447,1516,1516,1516,1516,0
20240905,182200,3396665447,1516,1516,1516,1516,0
20240905,182100,3396665447,1516,1516,1516,1516,0
20240905,182000,3396665447,1516,1516,1516,1516,0
20240905,181900,3396665447,1516,1516,1516,1516,0
20240905,181800,3396665447,1516,1516,1516,1516,0
20240905,181700,3396665447,1516,1516,1516,1516,0
20240905,181600,3396665447,1516,1516,1516,1516,0
20240905,181500,3396665447,1516,1516,1516,1516,0
20240905,181400,3396665447,1516,1516,1516,1516,18056
20240905,181300,3396665447,1516,1516,1516,1516,0
20240905,181200,3396665447,1516,1516,1516,1516,0
20240905,181100,3396665447,1516,1516,1516,1516,0
20240905,181000,3396665447,1516,1516,1516,1516,0
20240905,180900,3396665447,1516,1516,1516,1516,0
20240905,180800,3396665447,1516,1516,1516,1516,0
20240905,180700,3396665447,1516,1516,1516,1516,0
20240905,180600,3396665447,1516,1516,1516,1516,0
20240905,180500,3396665447,1516,1516,1516,1516,0
20240905,180400,3396665447,1516,1516,1516,1516,0
20240905,180300,3396665447,1516,1516,1516,1516,0
20240905,180200,3396665447,1516,1516,1516,1516,0
20240905,180100,3396665447,1516,1516,1516,1516,0
20240905,180000,3396665447,1516,1516,1516,1516,0
20240905,175900,3396665447,1516,1516,1516,1516,0
20240905,175800,3396665447,1516,1516,1516,1516,0
20240905,175700,3396665447,1516,1516,1516,1516,0
20240905,175600,3396665447,1516,1516,1516,1516,0
20240905,175500,3396665447,1516,1516,1516,1516,0
20240905,175400,3396665447,1516,1516,1516,1516,0
20240905,175300,3396665447,1516,1516,1516,1516,0
20240905,175200,3396665447,1516,1516,1516,1516,0
20240905,175100,3396665447,1516,1516,1516,1516,0
20240905,175000,3396665447,1516,1516,1516,1516,0
20240905,174900,3396665447,1516,1516,1516,1516,0
20240905,174800,3396665447,1516,1516,1516,1516,0
20240905,174700,3396665447,1516,1516,1516,1516,0
20240905,174600,3396665447,1516,1516,1516,1516,0
20240905,174500,3396665447,1516,1516,1516,1516,0
20240905,174400,3396665447,1516,1516,1516,1516,18056
20240905,174300,3396665447,1516,1516,1516,1516,0
20240905,174200,3396665447,1516,1516,1516,1516,0
20240905,174100,3396665447,1516,1516,1516,1516,0
20240905,174000,3396665447,1516,1516,1516,1516,0
20240905,173900,3396665447,1516,1516,1516,1516,0
20240905,173800,3396665447,1516,1516,1516,1516,0
20240905,173700,3396665447,1516,1516,1516,1516,0
20240905,173600,3396665447,1516,1516,1516,1516,0
20240905,173500,3396665447,1516,1516,1516,1516,0
20240905,173400,3396665447,1516,1516,1516,1516,0
20240905,173300,3396665447,1516,1516,1516,1516,0
20240905,173200,3396665447,1516,1516,1516,1516,0
20240905,173100,3396665447,1516,1516,1516,1516,0
20240905,173000,3396665447,1516,1516,1516,1516,0
20240905,172900,3396665447,1516,1516,1516,1516,0
20240905,172800,3396665447,1516,1516,1516,1516,0
20240905,172700,3396665447,1516,1516,1516,1516,0
20240905,172600,3396665447,1516,1516,1516,1516,0
20240905,172500,3396665447,1516,1516,1516,1516,0
20240905,172400,3396665447,1516,1516,1516,1516,0
20240905,172300,3396665447,1516,1516,1516,1516,0
20240905,172200,3396665447,1516,1516,1516,1516,0
20240905,172100,3396665447,1516,1516,1516,1516,0
20240905,172000,3396665447,1516,1516,1516,1516,0
20240905,171900,3396665447,1516,1516,1516,1516,0
20240905,171800,3396665447,1516,1516,1516,1516,0
20240905,171700,3396665447,1516,1516,1516,1516,0
20240905,171600,3396665447,1516,1516,1516,1516,0
20240905,171500,3396665447,1516,1516,1516,1516,0
20240905,171400,3396665447,1516,1516,1516,1516,18056
20240905,171300,3396665447,1516,1516,1516,1516,0
20240905,171200,3396665447,1516,1516,1516,1516,0
20240905,171100,3396665447,1516,1516,1516,1516,0
20240905,171000,3396665447,1516,1516,1516,1516,0
20240905,170900,3396665447,1516,1516,1516,1516,0
20240905,170800,3396665447,1516,1516,1516,1516,0
20240905,170700,3396665447,1516,1516,1516,1516,0
20240905,170600,3396665447,1516,1516,1516,1516,0
20240905,170500,3396665447,1516,1516,1516,1516,0
20240905,170400,3396665447,1516,1516,1516,1516,0
20240905,170300,3396665447,1516,1516,1516,1516,0
20240905,170200,3396665447,1516,1516,1516,1516,0
20240905,170100,3396665447,1516,1516,1516,1516,0
20240905,170000,3396665447,1516,1516,1516,1516,0
20240905,165900,3396665447,1516,1516,1516,1516,0
20240905,165800,3396665447,1516,1516,1516,1516,0
20240905,165700,3396665447,1516,1516,1516,1516,0
20240905,165600,3396665447,1516,1516,1516,1516,0
20240905,165500,3396665447,1516,1516,1516,1516,0
20240905,165400,3396665447,1516,1516,1516,1516,0
20240905,165300,3396665447,1516,1516,1516,1516,0
20240905,165200,3396665447,1516,1516,1516,1516,0
20240905,165100,3396665447,1516,1516,1516,1516,0
20240905,165000,3396665447,1516,1516,1516,1516,0
20240905,164900,3396665447,1516,1516,1516,1516,0
20240905,164800,3396665447,1516,1516,1516,1516,0
20240905,164700,3396665447,1516,1516,1516,1516,0
20240905,164600,3396665447,1516,1516,1516,1516,0
20240905,164500,3396665447,1516,1516,1516,1516,0
20240905,164400,3396665447,1516,1516,1516,1516,18056
20240905,164300,3396665447,1516,1516,1516,1516,0
20240905,164200,3396665447,1516,1516,1516,1516,0
20240905,164100,3396665447,1516,1516,1516,1516,0
20240905,164000,3396665447,1516,1516,1516,1516,0
20240905,163900,3396665447,1516,1516,1516,1516,0
20240905,163800,3396665447,1516,1516,1516,1516,0
20240905,163700,3396665447,1516,1516,1516,1516,0
20240905,163600,3396665447,1516,1516,1516,1516,0
20240905,163500,3396665447,1516,1516,1516,1516,0
20240905,163400,3396665447,1516,1516,1516,1516,0
20240905,163300,3396665447,1516,1516,1516,1516,0
20240905,163200,3396665447,1516,1516,1516,1516,0
20240905,163100,3396665447,1516,1516,1516,1516,0
20240905,163000,3396665447,1516,1516,1516,1516,0
20240905,162900,3396665447,1516,1516,1516,1516,0
20240905,162800,3396665447,1516,1516,1516,1516,0
20240905,162700,3396665447,1516,1516,1516,1516,0
20240905,162600,3396665447,1516,1516,1516,1516,0
20240905,162500,3396665447,1516,1516,1516,1516,0
20240905,162400,3396665447,1516,1516,1516,1516,0
20240905,162300,3396665447,1516,1516,1516,1516,0
20240905,162200,3396665447,1516,1516,1516,1516,0
20240905,162100,3396665447,1516,1516,1516,1516,0
20240905,162000,3396665447,1516,1516,1516,1516,0
20240905,161900,3396665447,1516,1516,1516,1516,0
20240905,161800,3396665447,1516,1516,1516,1516,0
20240905,161700,3396665447,1516,1516,1516,1516,0
20240905,161600,3396665447,1516,1516,1516,1516,0
20240905,161500,3396665447,1516,1516,1516,1516,0
20240905,161400,3396665447,1516,1516,1516,1516,18056
20240905,161300,3396665447,1516,1516,1516,1516,0
20240905,161200,3396665447,1516,1516,1516,1516,0
20240905,161100,3396665447,1516,1516,1516,1516,0
20240905,161000,3396665447,1516,1516,1516,1516,0
20240905,160900,3396665447,1516,1516,1516,1516,0
20240905,160800,3396665447,1516,1516,1516,1516,0
20240905,160700,3396665447,1516,1516,1516,1516,0
20240905,160600,3396665447,1516,1516,1516,1516,0
20240905,160500,3396665447,1516,1516,1516,1516,0
20240905,160400,3396665447,1516,1516,1516,1516,0
20240905,160300,3396665447,1516,1516,1516,1516,0
20240905,160200,3396665447,1516,1516,1516,1516,0
20240905,160100,3396665447,1516,1516,1516,1516,0
20240905,160000,3396665447,1516,1516,1516,1516,0
20240905,155900,3396665447,1516,1516,1516,1516,0
20240905,155800,3396665447,1516,1516,1516,1516,0
20240905,155700,3396665447,1516,1516,1516,1516,0
20240905,155600,3396665447,1516,1516,1516,1516,0
20240905,155500,3396665447,1516,1516,1516,1516,0
20240905,155400,3396665447,1516,1516,1516,1516,0
20240905,155300,3396665447,1516,1516,1516,1516,0
20240905,155200,3396665447,1516,1516,1516,1516,0
20240905,155100,3396665447,1516,1516,1516,1516,0
20240905,155000,3396665447,1516,1516,1516,1516,0
20240905,154900,3396665447,1516,1516,1516,1516,0
20240905,154800,3396665447,1516,1516,1516,1516,0
20240905,154700,3396665447,1516,1516,1516,1516,0
20240905,154600,3396665447,1516,1516,1516,1516,0
20240905,154500,3396665447,1516,1516,1516,1516,0
20240905,154400,3396665447,1516,1516,1516,1516,18056
20240905,154300,3396665447,1516,1516,1516,1516,0
20240905,154200,3396665447,1516,1516,1516,1516,0
20240905,154100,3396665447,1516,1516,1516,1516,0
20240905,154000,3396665447,1516,1516,1516,1516,0
20240905,153900,3396665447,1516,1516,1516,1516,0
20240905,153800,3396665447,1516,1516,1516,1516,0
20240905,153700,3396665447,1516,1516,1516,1516,0
20240905,153600,3396665447,1516,1516,1516,1516,0
20240905,153500,3396665447,1516,1516,1516,1516,0
20240905,153400,3396665447,1516,1516,1516,1516,0
20240905,153300,3396665447,1516,1516,1516,1516,0
20240905,153200,3396665447,1516,1516,1516,1516,0
20240905,153100,3396665447,1516,1516,1516,1516,0
20240905,153000,3396665447,1516,1516,1516,1516,18056
20240905,152900,3369292551,1506,1506,1506,1506,0
20240905,152800,3369292551,1506,1506,1506,1506,0
20240905,152700,3369292551,1506,1506,1506,1506,0
20240905,152600,3369292551,1506,1506,1506,1506,0
20240905,152500,3369292551,1506,1506,1506,1506,0
20240905,152400,3369292551,1506,1506,1506,1506,0
20240905,152300,3369292551,1506,1506,1506,1506,0
20240905,152200,3369292551,1506,1506,1506,1506,0
20240905,152100,3369292551,1506,1506,1506,1506,0
20240905,152000,3369292551,1506,1506,1506,1506,0
20240905,151900,3369292551,1506,1506,1506,1500,539
20240905,151800,3368481930,1506,1506,1508,1506,553
20240905,151700,3367649012,1506,1506,1506,1505,1411
20240905,151600,3365525187,1499,1500,1500,1499,999
20240905,151500,3364026697,1500,1510,1510,1500,2584
20240905,151400,3360150597,1500,1500,1500,1500,600
20240905,151300,3359250597,1510,1510,1510,1510,931
20240905,151200,3357844787,1510,1510,1510,1510,20
20240905,151100,3357814587,1510,1510,1510,1510,400
20240905,151000,3357210587,1510,1500,1510,1500,1607
20240905,150900,3354791793,1500,1500,1500,1500,2744
20240905,150800,3350675793,1500,1500,1500,1500,400
20240905,150700,3350075793,1506,1498,1506,1498,1139
20240905,150600,3348364239,1498,1504,1504,1498,3861
20240905,150500,3342574087,1506,1503,1506,1503,1237
20240905,150400,3340714873,1503,1503,1503,1500,3291
20240905,150300,3335772209,1503,1506,1506,1503,7319
20240905,150200,3324752540,1506,1506,1506,1506,0
20240905,150100,3324752540,1506,1510,1517,1506,8711
20240905,150000,3311621619,1517,1525,1525,1506,4347
20240905,145900,3305062911,1524,1505,1524,1505,9081
20240905,145800,3291245600,1518,1512,1518,1512,15125
20240905,145700,3268336670,1503,1512,1512,1503,5020
20240905,145600,3260790430,1512,1512,1512,1506,4452
20240905,145500,3254085706,1506,1509,1509,1505,2440
20240905,145400,3250411408,1513,1512,1513,1512,365
20240905,145300,3249859291,1514,1514,1514,1514,347
20240905,145200,3249333933,1514,1514,1514,1513,3908
20240905,145100,3243417629,1514,1509,1514,1509,2486
20240905,145000,3239659620,1509,1508,1509,1508,400
20240905,144900,3239056064,1512,1512,1512,1512,392
20240905,144800,3238463360,1512,1512,1512,1512,205
20240905,144700,3238153400,1512,1512,1512,1512,31
20240905,144600,3238106528,1512,1511,1512,1511,254
20240905,144500,3237722698,1512,1510,1512,1510,1869
20240905,144400,3234897692,1512,1503,1513,1496,2125
20240905,144300,3231697980,1503,1503,1503,1503,1277
20240905,144200,3229778649,1503,1503,1503,1501,328
20240905,144100,3229285679,1503,1500,1503,1500,1483
20240905,144000,3227059716,1499,1494,1500,1494,3457
20240905,143900,3221878014,1489,1486,1489,1486,1536
20240905,143800,3219594382,1486,1486,1486,1486,208
20240905,143700,3219285294,1487,1487,1487,1487,26
20240905,143600,3219246632,1485,1472,1485,1472,4190
20240905,143500,3213048454,1472,1470,1472,1470,2000
20240905,143400,3210108262,1470,1459,1470,1459,8240
20240905,143300,3198023162,1454,1453,1454,1447,1948
20240905,143200,3195192474,1453,1445,1453,1445,2989
20240905,143100,3190870177,1453,1454,1454,1444,2675
20240905,143000,3186992964,1453,1453,1454,1453,67
20240905,142900,3186895606,1453,1453,1453,1453,1676
20240905,142800,3184460378,1454,1448,1454,1448,122
20240905,142700,3184283257,1448,1450,1450,1444,9907
20240905,142600,3169947721,1450,1454,1454,1450,3022
20240905,142500,3165564773,1454,1460,1460,1454,5521
20240905,142400,3157523712,1460,1467,1467,1460,4816
20240905,142300,3150490553,1466,1468,1468,1466,1268
20240905,142200,3148631142,1468,1468,1468,1468,10
20240905,142100,3148616462,1468,1468,1468,1468,133
20240905,142000,3148421218,1468,1468,1468,1468,10
20240905,141900,3148406538,1468,1470,1470,1468,627
20240905,141800,3147486100,1468,1470,1470,1468,43
20240905,141700,3147422966,1470,1470,1470,1470,10
20240905,141600,3147408266,1470,1466,1470,1460,2277
20240905,141500,3144071416,1471,1472,1472,1471,12
20240905,141400,3144053760,1472,1472,1472,1472,92
20240905,141300,3143918336,1472,1472,1472,1472,28
20240905,141200,3143877120,1472,1470,1472,1470,2732
20240905,141100,3139861070,1470,1470,1470,1470,12
20240905,141000,3139843430,1470,1465,1470,1465,409
20240905,140900,3139244205,1465,1465,1470,1465,2562
20240905,140800,3135488605,1465,1460,1465,1460,702
20240905,140700,3134463175,1460,1460,1460,1460,1777
20240905,140600,3131868755,1460,1470,1470,1460,4195
20240905,140500,3125727850,1470,1470,1470,1470,395
20240905,140400,3125147200,1470,1475,1475,1467,2297
20240905,140300,3121775458,1475,1475,1475,1475,10
20240905,140200,3121760708,1475,1475,1475,1475,11
20240905,140100,3121744483,1476,1476,1476,1476,5
20240905,140000,3121737103,1471,1476,1476,1471,342
20240905,135900,3121234016,1469,1470,1476,1467,970
20240905,135800,3119809658,1470,1471,1471,1470,1988
20240905,135700,3116886475,1478,1478,1478,1478,2000
20240905,135600,3113930475,1479,1479,1479,1479,0
20240905,135500,3113930475,1479,1479,1479,1479,1
20240905,135400,3113928996,1470,1470,1470,1470,593
20240905,135300,3113057286,1471,1472,1472,1471,9659
20240905,135200,3098844305,1472,1473,1473,1472,784
20240905,135100,3097690162,1479,1472,1479,1472,332
20240905,135000,3097199141,1472,1472,1472,1472,0
20240905,134900,3097199141,1472,1472,1472,1472,264
20240905,134800,3096810533,1472,1472,1472,1472,488
20240905,134700,3096092197,1472,1473,1473,1472,2540
20240905,134600,3092351573,1480,1480,1480,1480,513
20240905,134500,3091592333,1480,1480,1480,1480,3
20240905,134400,3091587893,1484,1484,1484,1484,556
20240905,134300,3090762789,1484,1485,1485,1484,1362
20240905,134200,3088740878,1490,1490,1490,1490,2498
20240905,134100,3085018858,1490,1490,1490,1490,0
20240905,134000,3085018858,1490,1490,1490,1490,1
20240905,133900,3085017368,1489,1488,1489,1488,31
20240905,133800,3084971239,1488,1485,1488,1485,1300
20240905,133700,3083039701,1485,1485,1485,1484,815
20240905,133600,3081829648,1489,1489,1489,1489,0
20240905,133500,3081829648,1489,1484,1489,1484,5
20240905,133400,3081822208,1484,1479,1484,1479,787
20240905,133300,3080657420,1475,1471,1475,1471,5789
20240905,133200,3072125845,1471,1471,1471,1470,5702
20240905,133100,3063739205,1475,1471,1475,1471,1769
20240905,133000,3061137002,1471,1473,1473,1471,3483
20240905,132900,3056011156,1475,1478,1478,1475,2010
20240905,132800,3053045128,1475,1474,1475,1474,7242
20240905,132700,3042370382,1474,1475,1475,1474,8709
20240905,132600,3029531315,1475,1484,1484,1475,117
20240905,132500,3029357840,1484,1475,1484,1475,1218
20240905,132400,3027556673,1475,1475,1475,1475,15
20240905,132300,3027534548,1475,1475,1475,1475,3
20240905,132200,3027530123,1475,1475,1475,1475,200
20240905,132100,3027235123,1475,1477,1477,1475,521
20240905,132000,3026466612,1477,1477,1477,1477,401
20240905,131900,3025874335,1488,1479,1488,1477,1599
20240905,131800,3023512156,1479,1482,1482,1479,2955
20240905,131700,3019138216,1482,1482,1482,1482,1
20240905,131600,3019136734,1481,1481,1481,1481,0
20240905,131500,3019136734,1481,1482,1482,1481,4399
20240905,131400,3012621379,1482,1490,1490,1482,567
20240905,131300,3011776735,1494,1494,1494,1494,50
20240905,131200,3011702035,1494,1494,1494,1490,2123
20240905,131100,3008530535,1494,1490,1494,1490,7617
20240905,131000,2997177041,1494,1494,1494,1494,0
20240905,130900,2997177041,1494,1494,1494,1494,2
20240905,130800,2997174053,1494,1485,1494,1485,1310
20240905,130700,2995228613,1485,1485,1485,1485,465
20240905,130600,2994538088,1485,1485,1485,1485,1090
20240905,130500,2992919438,1485,1485,1485,1483,126
20240905,130400,2992732397,1485,1485,1485,1485,138
20240905,130300,2992527467,1494,1494,1494,1494,1
20240905,130200,2992525973,1494,1491,1494,1483,1818
20240905,130100,2989814568,1487,1481,1487,1480,1158
20240905,130000,2988096814,1480,1492,1492,1480,29168
20240905,125900,2944762892,1492,1493,1493,1492,10057
20240905,125800,2929756697,1494,1494,1494,1494,928
20240905,125700,2928370265,1494,1494,1494,1494,0
20240905,125600,2928370265,1494,1494,1494,1494,277
20240905,125500,2927956427,1494,1496,1496,1494,5000
20240905,125400,2920482574,1496,1496,1496,1496,477
20240905,125300,2919768982,1496,1496,1496,1496,2436
20240905,125200,2916124726,1507,1507,1507,1507,2
20240905,125100,2916121712,1496,1496,1507,1496,963
20240905,125000,2914681009,1507,1499,1507,1496,502
20240905,124900,2913929430,1499,1499,1499,1499,9
20240905,124800,2913915939,1509,1514,1514,1509,79
20240905,124700,2913796338,1514,1513,1514,1513,862
20240905,124600,2912491932,1513,1500,1513,1496,3692
20240905,124500,2906922852,1500,1495,1500,1495,108
20240905,124400,2906761247,1500,1498,1500,1495,403
20240905,124300,2906157461,1494,1494,1498,1494,4582
20240905,124200,2899311713,1493,1498,1498,1493,2555
20240905,124100,2895495033,1499,1499,1499,1499,1723
20240905,124000,2892912256,1501,1494,1503,1493,12048
20240905,123900,2874922254,1494,1495,1495,1494,967
20240905,123800,2873477056,1494,1494,1494,1494,1002
20240905,123700,2871980068,1494,1494,1494,1494,2424
20240905,123600,2868358612,1494,1494,1494,1494,10
20240905,123500,2868343672,1494,1493,1494,1493,465
20240905,123400,2867649409,1492,1494,1494,1492,8270
20240905,123300,2855309058,1494,1498,1498,1494,3537
20240905,123200,2850023768,1498,1502,1502,1498,22262
20240905,123100,2816624656,1502,1503,1503,1502,2813
20240905,123000,2812397761,1503,1506,1506,1503,2347
20240905,122900,2808869662,1506,1506,1506,1503,11702
20240905,122800,2791271206,1512,1512,1512,1512,0
20240905,122700,2791271206,1512,1512,1512,1512,20
20240905,122600,2791240966,1505,1506,1506,1505,597
20240905,122500,2790342261,1506,1506,1509,1506,3088
20240905,122400,2785691730,1506,1506,1506,1506,0
20240905,122300,2785691730,1506,1507,1507,1506,369
20240905,122200,2785136015,1506,1506,1506,1506,0
20240905,122100,2785136015,1506,1507,1507,1506,108
20240905,122000,2784973366,1513,1513,1513,1513,55
20240905,121900,2784890151,1513,1505,1513,1505,1306
20240905,121800,2782915373,1505,1506,1506,1505,1001
20240905,121700,2781408155,1506,1506,1513,1506,471
20240905,121600,2780698241,1506,1511,1512,1506,690
20240905,121500,2779655121,1512,1512,1512,1512,1
20240905,121400,2779653609,1505,1504,1505,1504,581
20240905,121300,2778779354,1505,1507,1507,1505,2270
20240905,121200,2775362667,1506,1506,1506,1506,5
20240905,121100,2775355137,1506,1507,1507,1506,1811
20240905,121000,2772627171,1507,1507,1507,1507,0
20240905,120900,2772627171,1507,1518,1518,1507,59
20240905,120800,2772537708,1507,1514,1514,1507,4001
20240905,120700,2766500881,1514,1514,1514,1514,0
20240905,120600,2766500881,1514,1515,1515,1514,2668
20240905,120500,2762460861,1525,1520,1525,1520,612
20240905,120400,2761528691,1516,1520,1520,1516,1036
20240905,120300,2759957971,1515,1513,1515,1513,252
20240905,120200,2759576354,1513,1511,1513,1511,676
20240905,120100,2758554401,1508,1508,1508,1508,1
20240905,120000,2758552893,1507,1507,1507,1507,1
20240905,115900,2758551386,1507,1507,1507,1507,381
20240905,115800,2757977219,1507,1507,1507,1507,0
20240905,115700,2757977219,1507,1508,1508,1507,8
20240905,115600,2757965159,1515,1515,1515,1515,0
20240905,115500,2757965159,1515,1507,1515,1506,1940
20240905,115400,2755042699,1507,1507,1507,1507,1
20240905,115300,2755041192,1506,1516,1520,1506,7438
20240905,115200,2743753751,1528,1528,1528,1528,270
20240905,115100,2743341191,1518,1527,1529,1517,1694
20240905,115000,2740758837,1528,1528,1528,1527,99
20240905,114900,2740607570,1528,1528,1528,1528,1009
20240905,114800,2739065818,1529,1527,1529,1513,948
20240905,114700,2737618508,1527,1518,1527,1518,15828
20240905,114600,2713555834,1519,1519,1519,1519,4012
20240905,114500,2707461606,1519,1507,1519,1507,141
20240905,114400,2707249107,1507,1507,1507,1507,2001
20240905,114300,2704233600,1507,1508,1520,1507,3081
20240905,114200,2699571696,1508,1508,1508,1507,1312
20240905,114100,2697594141,1508,1508,1508,1508,1
20240905,114000,2697592633,1512,1512,1512,1507,3331
20240905,113900,2692569598,1512,1512,1512,1512,100
20240905,113800,2692418398,1513,1513,1513,1513,2
20240905,113700,2692415372,1513,1506,1513,1506,73
20240905,113600,2692305007,1506,1506,1506,1506,158
20240905,113500,2692067059,1505,1505,1505,1505,45
20240905,113400,2691999334,1505,1507,1507,1505,1363
20240905,113300,2689947189,1515,1506,1515,1506,1002
20240905,113200,2688429168,1515,1514,1515,1513,2300
20240905,113100,2684946654,1515,1517,1517,1515,536
20240905,113000,2684134612,1510,1514,1520,1510,3068
20240905,112900,2679488895,1510,1507,1510,1504,9719
20240905,112800,2664815007,1503,1506,1507,1503,1346
20240905,112700,2662790397,1506,1506,1507,1504,970
20240905,112600,2661329590,1506,1503,1506,1503,1105
20240905,112500,2659668460,1507,1504,1507,1503,1071
20240905,112400,2658058261,1504,1504,1504,1504,677
20240905,112300,2657040053,1504,1507,1507,1503,780
20240905,112200,2655866413,1507,1506,1507,1506,276
20240905,112100,2655450657,1507,1510,1510,1507,662
20240905,112000,2654452165,1507,1507,1507,1503,3902
20240905,111900,2648581563,1503,1505,1511,1503,2823
20240905,111800,2644336654,1505,1507,1507,1505,1240
20240905,111700,2642468445,1505,1505,1505,1505,247
20240905,111600,2642096710,1505,1504,1505,1504,3417
20240905,111500,2636957274,1516,1513,1516,1506,19862
20240905,111400,2606973486,1522,1524,1524,1522,384
20240905,111300,2606388470,1526,1512,1527,1512,234
20240905,111200,2606031539,1512,1512,1528,1512,1187
20240905,111100,2604231926,1510,1511,1511,1510,1751
20240905,111000,2601586615,1510,1512,1516,1510,5183
20240905,110900,2593750007,1512,1511,1512,1511,1327
20240905,110800,2591743588,1511,1510,1511,1509,1237
20240905,110700,2589876471,1510,1509,1510,1508,1199
20240905,110600,2588066985,1508,1505,1509,1505,6349
20240905,110500,2578504651,1505,1517,1517,1505,15291
20240905,110400,2555442928,1517,1524,1525,1517,12597
20240905,110300,2536272047,1525,1525,1525,1524,1658
20240905,110200,2533743980,1535,1532,1535,1524,4545
20240905,110100,2526797953,1540,1532,1540,1523,3005
20240905,110000,2522213406,1541,1542,1544,1533,2262
20240905,105900,2518735025,1542,1541,1544,1540,3840
20240905,105800,2512816232,1541,1540,1541,1540,2524
20240905,105700,2508928848,1540,1525,1540,1523,9493
20240905,105600,2494456647,1525,1531,1532,1523,12580
20240905,105500,2475234989,1532,1542,1542,1532,34880
20240905,105400,2421655623,1541,1543,1543,1541,1684
20240905,105300,2419058943,1541,1543,1543,1541,5869
20240905,105200,2410007498,1540,1544,1544,1540,6576
20240905,105100,2399856791,1544,1540,1544,1540,2283
20240905,105000,2396339753,1539,1539,1541,1536,4705
20240905,104900,2389103237,1539,1545,1545,1539,3040
20240905,104800,2384414749,1544,1544,1545,1538,15240
20240905,104700,2360932580,1544,1546,1546,1544,5149
20240905,104600,2352977644,1546,1565,1566,1545,28225
20240905,104500,2308898783,1567,1559,1568,1559,38211
20240905,104400,2249136512,1555,1553,1559,1553,8325
20240905,104300,2236176163,1553,1543,1553,1542,29202
20240905,104200,2191079926,1544,1543,1550,1543,1248
20240905,104100,2189154155,1542,1553,1559,1541,66697
20240905,104000,2085661386,1556,1551,1559,1551,9789
20240905,103900,2070444370,1551,1551,1560,1551,14687
20240905,103800,2047569078,1551,1553,1556,1543,18211
20240905,103700,2019314969,1552,1561,1563,1548,29329
20240905,103600,1973559802,1551,1548,1566,1548,93899
20240905,103500,1827263927,1546,1532,1547,1532,4694
20240905,103400,1820012344,1545,1532,1547,1530,11855
20240905,103300,1801780015,1531,1543,1549,1528,6905
20240905,103200,1791155299,1543,1550,1551,1542,15335
20240905,103100,1767393874,1550,1532,1550,1532,70048
20240905,103000,1659266269,1532,1523,1533,1523,1146
20240905,102900,1657513683,1523,1527,1527,1523,945
20240905,102800,1656070884,1528,1533,1540,1528,4636
20240905,102700,1648960909,1533,1540,1540,1504,13032
20240905,102600,1629153459,1535,1541,1543,1535,33480
20240905,102500,1577563356,1537,1537,1541,1528,20294
20240905,102400,1546362829,1528,1526,1536,1525,21532
20240905,102300,1513348926,1530,1522,1532,1522,16244
20240905,102200,1488557721,1521,1514,1521,1514,2099
20240905,102100,1485370843,1509,1511,1511,1509,2945
20240905,102000,1480922224,1511,1509,1511,1508,4599
20240905,101900,1473973673,1509,1508,1509,1504,10588
20240905,101800,1458027141,1513,1513,1513,1513,3000
20240905,101700,1453488141,1513,1513,1513,1513,0
20240905,101600,1453488141,1513,1513,1513,1513,4
20240905,101500,1453482089,1513,1506,1513,1506,395
20240905,101400,1452887184,1506,1507,1507,1506,1400
20240905,101300,1450778235,1507,1507,1513,1507,3272
20240905,101200,1445832751,1507,1508,1509,1507,2000
20240905,101100,1442817608,1508,1507,1508,1507,41
20240905,101000,1442755820,1520,1520,1520,1520,0
20240905,100900,1442755820,1520,1514,1520,1514,590
20240905,100800,1441862482,1515,1509,1515,1505,2698
20240905,100700,1437793117,1509,1503,1509,1503,1269
20240905,100600,1435881486,1503,1509,1509,1503,4681
20240905,100500,1428834779,1509,1510,1511,1507,320
20240905,100400,1428352351,1506,1506,1506,1506,472
20240905,100300,1427641519,1506,1508,1508,1506,2719
20240905,100200,1423542900,1508,1513,1515,1508,606
20240905,100100,1422628040,1513,1509,1513,1507,1508
20240905,100000,1420350596,1509,1509,1509,1507,1148
20240905,095900,1418620362,1509,1506,1509,1506,821
20240905,095800,1417381960,1506,1517,1517,1506,9830
20240905,095700,1402505147,1517,1527,1527,1517,2198
20240905,095600,1399165880,1527,1527,1527,1517,2666
20240905,095500,1395104325,1526,1523,1526,1520,2867
20240905,095400,1390735741,1520,1519,1520,1519,3
20240905,095300,1390731182,1517,1520,1522,1517,2049
20240905,095200,1387615211,1517,1516,1519,1516,4474
20240905,095100,1380828663,1516,1520,1520,1516,922
20240905,095000,1379427227,1516,1516,1516,1515,3694
20240905,094900,1373828682,1516,1516,1516,1513,2838
20240905,094800,1369526490,1516,1517,1521,1513,11591
20240905,094700,1351925733,1516,1515,1517,1515,5299
20240905,094600,1343891410,1515,1506,1515,1506,3102
20240905,094500,1339196647,1507,1508,1508,1506,7456
20240905,094400,1327965298,1508,1508,1515,1505,6983
20240905,094300,1317426095,1508,1508,1516,1505,10424
20240905,094200,1301692754,1507,1513,1513,1507,1775
20240905,094100,1299009083,1513,1514,1515,1510,3720
20240905,094000,1293381284,1514,1510,1516,1510,355
20240905,093900,1292845052,1516,1516,1516,1508,64
20240905,093800,1292748476,1508,1528,1528,1507,1699
20240905,093700,1290174051,1528,1505,1528,1505,26880
20240905,093600,1249164666,1505,1513,1513,1500,22115
20240905,093500,1215939231,1513,1522,1522,1510,10311
20240905,093400,1200319894,1528,1537,1539,1520,38498
20240905,093300,1141338945,1539,1540,1543,1533,36762
20240905,093200,1084706213,1540,1522,1541,1518,25695
20240905,093100,1045320572,1522,1510,1522,1510,4823
20240905,093000,1038001625,1510,1503,1510,1503,8835
20240905,092900,1024697728,1503,1503,1503,1503,2836
20240905,092800,1020435220,1501,1503,1503,1501,6305
20240905,092700,1010958849,1503,1495,1503,1493,8313
20240905,092600,998509802,1491,1490,1497,1487,22452
20240905,092500,965016470,1490,1503,1503,1488,33991
20240905,092400,914244734,1502,1501,1506,1497,4640
20240905,092300,907273832,1506,1515,1522,1502,3295
20240905,092200,902300130,1512,1523,1534,1512,3101
20240905,092100,897573408,1523,1516,1535,1516,6789
20240905,092000,887197134,1519,1509,1519,1493,17290
20240905,091900,861176325,1509,1530,1530,1509,12186
20240905,091800,842630541,1530,1536,1536,1528,6656
20240905,091700,832442009,1536,1541,1541,1523,16243
20240905,091600,807499479,1526,1515,1540,1515,47747
20240905,091500,734573552,1516,1507,1522,1507,21774
20240905,091400,701549042,1507,1497,1515,1497,35201
20240905,091300,648615367,1497,1495,1510,1492,19695
20240905,091200,619085474,1498,1501,1510,1488,33768
20240905,091100,568514685,1509,1511,1513,1500,17921
20240905,091000,541468773,1510,1485,1512,1485,13198
20240905,090900,521645419,1485,1490,1495,1483,25792
20240905,090800,483320094,1490,1498,1499,1483,30239
20240905,090700,438137206,1499,1507,1527,1487,40639
20240905,090600,377263834,1507,1494,1547,1489,89324
20240905,090500,241776540,1486,1493,1495,1483,16544
20240905,090400,217083130,1493,1474,1500,1472,30331
20240905,090300,171883830,1471,1475,1485,1466,10107
20240905,090200,157005180,1465,1447,1477,1447,20170
20240905,090100,127526469,1447,1454,1466,1447,34941
20240905,090000,76721308,1466,1455,1474,1449,51988