KissMeData/069540/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,194400,488393845,1381,1381,1381,1381,10279
20240909,194300,488393845,1381,1381,1381,1381,0
20240909,194200,488393845,1381,1381,1381,1381,0
20240909,194100,488393845,1381,1381,1381,1381,0
20240909,194000,488393845,1381,1381,1381,1381,0
20240909,193900,488393845,1381,1381,1381,1381,0
20240909,193800,488393845,1381,1381,1381,1381,0
20240909,193700,488393845,1381,1381,1381,1381,0
20240909,193600,488393845,1381,1381,1381,1381,0
20240909,193500,488393845,1381,1381,1381,1381,0
20240909,193400,488393845,1381,1381,1381,1381,0
20240909,193300,488393845,1381,1381,1381,1381,0
20240909,193200,488393845,1381,1381,1381,1381,0
20240909,193100,488393845,1381,1381,1381,1381,0
20240909,193000,488393845,1381,1381,1381,1381,0
20240909,192900,488393845,1381,1381,1381,1381,0
20240909,192800,488393845,1381,1381,1381,1381,0
20240909,192700,488393845,1381,1381,1381,1381,0
20240909,192600,488393845,1381,1381,1381,1381,0
20240909,192500,488393845,1381,1381,1381,1381,0
20240909,192400,488393845,1381,1381,1381,1381,0
20240909,192300,488393845,1381,1381,1381,1381,0
20240909,192200,488393845,1381,1381,1381,1381,0
20240909,192100,488393845,1381,1381,1381,1381,0
20240909,192000,488393845,1381,1381,1381,1381,0
20240909,191900,488393845,1381,1381,1381,1381,0
20240909,191800,488393845,1381,1381,1381,1381,0
20240909,191700,488393845,1381,1381,1381,1381,0
20240909,191600,488393845,1381,1381,1381,1381,0
20240909,191500,488393845,1381,1381,1381,1381,0
20240909,191400,488393845,1381,1381,1381,1381,10279
20240909,191300,488393845,1381,1381,1381,1381,0
20240909,191200,488393845,1381,1381,1381,1381,0
20240909,191100,488393845,1381,1381,1381,1381,0
20240909,191000,488393845,1381,1381,1381,1381,0
20240909,190900,488393845,1381,1381,1381,1381,0
20240909,190800,488393845,1381,1381,1381,1381,0
20240909,190700,488393845,1381,1381,1381,1381,0
20240909,190600,488393845,1381,1381,1381,1381,0
20240909,190500,488393845,1381,1381,1381,1381,0
20240909,190400,488393845,1381,1381,1381,1381,0
20240909,190300,488393845,1381,1381,1381,1381,0
20240909,190200,488393845,1381,1381,1381,1381,0
20240909,190100,488393845,1381,1381,1381,1381,0
20240909,190000,488393845,1381,1381,1381,1381,0
20240909,185900,488393845,1381,1381,1381,1381,0
20240909,185800,488393845,1381,1381,1381,1381,0
20240909,185700,488393845,1381,1381,1381,1381,0
20240909,185600,488393845,1381,1381,1381,1381,0
20240909,185500,488393845,1381,1381,1381,1381,0
20240909,185400,488393845,1381,1381,1381,1381,0
20240909,185300,488393845,1381,1381,1381,1381,0
20240909,185200,488393845,1381,1381,1381,1381,0
20240909,185100,488393845,1381,1381,1381,1381,0
20240909,185000,488393845,1381,1381,1381,1381,0
20240909,184900,488393845,1381,1381,1381,1381,0
20240909,184800,488393845,1381,1381,1381,1381,0
20240909,184700,488393845,1381,1381,1381,1381,0
20240909,184600,488393845,1381,1381,1381,1381,0
20240909,184500,488393845,1381,1381,1381,1381,0
20240909,184400,488393845,1381,1381,1381,1381,10279
20240909,184300,488393845,1381,1381,1381,1381,0
20240909,184200,488393845,1381,1381,1381,1381,0
20240909,184100,488393845,1381,1381,1381,1381,0
20240909,184000,488393845,1381,1381,1381,1381,0
20240909,183900,488393845,1381,1381,1381,1381,0
20240909,183800,488393845,1381,1381,1381,1381,0
20240909,183700,488393845,1381,1381,1381,1381,0
20240909,183600,488393845,1381,1381,1381,1381,0
20240909,183500,488393845,1381,1381,1381,1381,0
20240909,183400,488393845,1381,1381,1381,1381,0
20240909,183300,488393845,1381,1381,1381,1381,0
20240909,183200,488393845,1381,1381,1381,1381,0
20240909,183100,488393845,1381,1381,1381,1381,0
20240909,183000,488393845,1381,1381,1381,1381,0
20240909,182900,488393845,1381,1381,1381,1381,0
20240909,182800,488393845,1381,1381,1381,1381,0
20240909,182700,488393845,1381,1381,1381,1381,0
20240909,182600,488393845,1381,1381,1381,1381,0
20240909,182500,488393845,1381,1381,1381,1381,0
20240909,182400,488393845,1381,1381,1381,1381,0
20240909,182300,488393845,1381,1381,1381,1381,0
20240909,182200,488393845,1381,1381,1381,1381,0
20240909,182100,488393845,1381,1381,1381,1381,0
20240909,182000,488393845,1381,1381,1381,1381,0
20240909,181900,488393845,1381,1381,1381,1381,0
20240909,181800,488393845,1381,1381,1381,1381,0
20240909,181700,488393845,1381,1381,1381,1381,0
20240909,181600,488393845,1381,1381,1381,1381,0
20240909,181500,488393845,1381,1381,1381,1381,0
20240909,181400,488393845,1381,1381,1381,1381,10279
20240909,181300,488393845,1381,1381,1381,1381,0
20240909,181200,488393845,1381,1381,1381,1381,0
20240909,181100,488393845,1381,1381,1381,1381,0
20240909,181000,488393845,1381,1381,1381,1381,0
20240909,180900,488393845,1381,1381,1381,1381,0
20240909,180800,488393845,1381,1381,1381,1381,0
20240909,180700,488393845,1381,1381,1381,1381,0
20240909,180600,488393845,1381,1381,1381,1381,0
20240909,180500,488393845,1381,1381,1381,1381,0
20240909,180400,488393845,1381,1381,1381,1381,0
20240909,180300,488393845,1381,1381,1381,1381,0
20240909,180200,488393845,1381,1381,1381,1381,0
20240909,180100,488393845,1381,1381,1381,1381,0
20240909,180000,488393845,1381,1381,1381,1381,0
20240909,175900,488393845,1381,1381,1381,1381,0
20240909,175800,488393845,1381,1381,1381,1381,0
20240909,175700,488393845,1381,1381,1381,1381,0
20240909,175600,488393845,1381,1381,1381,1381,0
20240909,175500,488393845,1381,1381,1381,1381,0
20240909,175400,488393845,1381,1381,1381,1381,0
20240909,175300,488393845,1381,1381,1381,1381,0
20240909,175200,488393845,1381,1381,1381,1381,0
20240909,175100,488393845,1381,1381,1381,1381,0
20240909,175000,488393845,1381,1381,1381,1381,0
20240909,174900,488393845,1381,1381,1381,1381,0
20240909,174800,488393845,1381,1381,1381,1381,0
20240909,174700,488393845,1381,1381,1381,1381,0
20240909,174600,488393845,1381,1381,1381,1381,0
20240909,174500,488393845,1381,1381,1381,1381,0
20240909,174400,488393845,1381,1381,1381,1381,10279
20240909,174300,488393845,1381,1381,1381,1381,0
20240909,174200,488393845,1381,1381,1381,1381,0
20240909,174100,488393845,1381,1381,1381,1381,0
20240909,174000,488393845,1381,1381,1381,1381,0
20240909,173900,488393845,1381,1381,1381,1381,0
20240909,173800,488393845,1381,1381,1381,1381,0
20240909,173700,488393845,1381,1381,1381,1381,0
20240909,173600,488393845,1381,1381,1381,1381,0
20240909,173500,488393845,1381,1381,1381,1381,0
20240909,173400,488393845,1381,1381,1381,1381,0
20240909,173300,488393845,1381,1381,1381,1381,0
20240909,173200,488393845,1381,1381,1381,1381,0
20240909,173100,488393845,1381,1381,1381,1381,0
20240909,173000,488393845,1381,1381,1381,1381,0
20240909,172900,488393845,1381,1381,1381,1381,0
20240909,172800,488393845,1381,1381,1381,1381,0
20240909,172700,488393845,1381,1381,1381,1381,0
20240909,172600,488393845,1381,1381,1381,1381,0
20240909,172500,488393845,1381,1381,1381,1381,0
20240909,172400,488393845,1381,1381,1381,1381,0
20240909,172300,488393845,1381,1381,1381,1381,0
20240909,172200,488393845,1381,1381,1381,1381,0
20240909,172100,488393845,1381,1381,1381,1381,0
20240909,172000,488393845,1381,1381,1381,1381,0
20240909,171900,488393845,1381,1381,1381,1381,0
20240909,171800,488393845,1381,1381,1381,1381,0
20240909,171700,488393845,1381,1381,1381,1381,0
20240909,171600,488393845,1381,1381,1381,1381,0
20240909,171500,488393845,1381,1381,1381,1381,0
20240909,171400,488393845,1381,1381,1381,1381,10279
20240909,171300,488393845,1381,1381,1381,1381,0
20240909,171200,488393845,1381,1381,1381,1381,0
20240909,171100,488393845,1381,1381,1381,1381,0
20240909,171000,488393845,1381,1381,1381,1381,0
20240909,170900,488393845,1381,1381,1381,1381,0
20240909,170800,488393845,1381,1381,1381,1381,0
20240909,170700,488393845,1381,1381,1381,1381,0
20240909,170600,488393845,1381,1381,1381,1381,0
20240909,170500,488393845,1381,1381,1381,1381,0
20240909,170400,488393845,1381,1381,1381,1381,0
20240909,170300,488393845,1381,1381,1381,1381,0
20240909,170200,488393845,1381,1381,1381,1381,0
20240909,170100,488393845,1381,1381,1381,1381,0
20240909,170000,488393845,1381,1381,1381,1381,0
20240909,165900,488393845,1381,1381,1381,1381,0
20240909,165800,488393845,1381,1381,1381,1381,0
20240909,165700,488393845,1381,1381,1381,1381,0
20240909,165600,488393845,1381,1381,1381,1381,0
20240909,165500,488393845,1381,1381,1381,1381,0
20240909,165400,488393845,1381,1381,1381,1381,0
20240909,165300,488393845,1381,1381,1381,1381,0
20240909,165200,488393845,1381,1381,1381,1381,0
20240909,165100,488393845,1381,1381,1381,1381,0
20240909,165000,488393845,1381,1381,1381,1381,0
20240909,164900,488393845,1381,1381,1381,1381,0
20240909,164800,488393845,1381,1381,1381,1381,0
20240909,164700,488393845,1381,1381,1381,1381,0
20240909,164600,488393845,1381,1381,1381,1381,0
20240909,164500,488393845,1381,1381,1381,1381,0
20240909,164400,488393845,1381,1381,1381,1381,10279
20240909,164300,488393845,1381,1381,1381,1381,0
20240909,164200,488393845,1381,1381,1381,1381,0
20240909,164100,488393845,1381,1381,1381,1381,0
20240909,164000,488393845,1381,1381,1381,1381,0
20240909,163900,488393845,1381,1381,1381,1381,0
20240909,163800,488393845,1381,1381,1381,1381,0
20240909,163700,488393845,1381,1381,1381,1381,0
20240909,163600,488393845,1381,1381,1381,1381,0
20240909,163500,488393845,1381,1381,1381,1381,0
20240909,163400,488393845,1381,1381,1381,1381,0
20240909,163300,488393845,1381,1381,1381,1381,0
20240909,163200,488393845,1381,1381,1381,1381,0
20240909,163100,488393845,1381,1381,1381,1381,0
20240909,163000,488393845,1381,1381,1381,1381,0
20240909,162900,488393845,1381,1381,1381,1381,0
20240909,162800,488393845,1381,1381,1381,1381,0
20240909,162700,488393845,1381,1381,1381,1381,0
20240909,162600,488393845,1381,1381,1381,1381,0
20240909,162500,488393845,1381,1381,1381,1381,0
20240909,162400,488393845,1381,1381,1381,1381,0
20240909,162300,488393845,1381,1381,1381,1381,0
20240909,162200,488393845,1381,1381,1381,1381,0
20240909,162100,488393845,1381,1381,1381,1381,0
20240909,162000,488393845,1381,1381,1381,1381,0
20240909,161900,488393845,1381,1381,1381,1381,0
20240909,161800,488393845,1381,1381,1381,1381,0
20240909,161700,488393845,1381,1381,1381,1381,0
20240909,161600,488393845,1381,1381,1381,1381,0
20240909,161500,488393845,1381,1381,1381,1381,0
20240909,161400,488393845,1381,1381,1381,1381,10279
20240909,161300,488393845,1381,1381,1381,1381,0
20240909,161200,488393845,1381,1381,1381,1381,0
20240909,161100,488393845,1381,1381,1381,1381,0
20240909,161000,488393845,1381,1381,1381,1381,0
20240909,160900,488393845,1381,1381,1381,1381,0
20240909,160800,488393845,1381,1381,1381,1381,0
20240909,160700,488393845,1381,1381,1381,1381,0
20240909,160600,488393845,1381,1381,1381,1381,0
20240909,160500,488393845,1381,1381,1381,1381,0
20240909,160400,488393845,1381,1381,1381,1381,0
20240909,160300,488393845,1381,1381,1381,1381,0
20240909,160200,488393845,1381,1381,1381,1381,0
20240909,160100,488393845,1381,1381,1381,1381,0
20240909,160000,488393845,1381,1381,1381,1381,0
20240909,155900,488393845,1381,1381,1381,1381,0
20240909,155800,488393845,1381,1381,1381,1381,0
20240909,155700,488393845,1381,1381,1381,1381,0
20240909,155600,488393845,1381,1381,1381,1381,0
20240909,155500,488393845,1381,1381,1381,1381,0
20240909,155400,488393845,1381,1381,1381,1381,0
20240909,155300,488393845,1381,1381,1381,1381,0
20240909,155200,488393845,1381,1381,1381,1381,0
20240909,155100,488393845,1381,1381,1381,1381,0
20240909,155000,488393845,1381,1381,1381,1381,0
20240909,154900,488393845,1381,1381,1381,1381,0
20240909,154800,488393845,1381,1381,1381,1381,0
20240909,154700,488393845,1381,1381,1381,1381,0
20240909,154600,488393845,1381,1381,1381,1381,0
20240909,154500,488393845,1381,1381,1381,1381,0
20240909,154400,488393845,1381,1381,1381,1381,10279
20240909,154300,488393845,1381,1381,1381,1381,0
20240909,154200,488393845,1381,1381,1381,1381,0
20240909,154100,488393845,1381,1381,1381,1381,0
20240909,154000,488393845,1381,1381,1381,1381,0
20240909,153900,488393845,1381,1381,1381,1381,0
20240909,153800,488393845,1381,1381,1381,1381,0
20240909,153700,488393845,1381,1381,1381,1381,0
20240909,153600,488393845,1381,1381,1381,1381,0
20240909,153500,488393845,1381,1381,1381,1381,0
20240909,153400,488393845,1381,1381,1381,1381,0
20240909,153300,488393845,1381,1381,1381,1381,0
20240909,153200,488393845,1381,1381,1381,1381,0
20240909,153100,488393845,1381,1381,1381,1381,0
20240909,153000,488393845,1381,1381,1381,1381,10279
20240909,152900,474198546,1394,1394,1394,1394,0
20240909,152800,474198546,1394,1394,1394,1394,0
20240909,152700,474198546,1394,1394,1394,1394,0
20240909,152600,474198546,1394,1394,1394,1394,0
20240909,152500,474198546,1394,1394,1394,1394,0
20240909,152400,474198546,1394,1394,1394,1394,0
20240909,152300,474198546,1394,1394,1394,1394,0
20240909,152200,474198546,1394,1394,1394,1394,0
20240909,152100,474198546,1394,1394,1394,1394,0
20240909,152000,474198546,1394,1394,1394,1394,0
20240909,151900,474198546,1394,1387,1394,1385,5262
20240909,151800,466883585,1388,1388,1388,1388,100
20240909,151700,466744785,1387,1388,1388,1387,928
20240909,151600,465456744,1388,1388,1388,1388,26
20240909,151500,465420656,1388,1388,1388,1388,3
20240909,151400,465416492,1388,1388,1388,1388,703
20240909,151300,464440728,1388,1388,1388,1386,660
20240909,151200,463525277,1388,1388,1388,1388,23
20240909,151100,463493353,1392,1391,1392,1391,2
20240909,151000,463490570,1391,1392,1392,1391,7
20240909,150900,463480830,1386,1387,1387,1386,2785
20240909,150800,459618261,1387,1387,1387,1387,344
20240909,150700,459141133,1387,1392,1392,1387,2
20240909,150600,459138354,1386,1386,1386,1385,231
20240909,150500,458818201,1386,1386,1386,1386,0
20240909,150400,458818201,1386,1386,1386,1386,43
20240909,150300,458758603,1386,1386,1386,1386,650
20240909,150200,457857703,1386,1386,1386,1386,2
20240909,150100,457854931,1386,1386,1386,1386,0
20240909,150000,457854931,1386,1386,1386,1386,0
20240909,145900,457854931,1386,1386,1386,1386,0
20240909,145800,457854931,1386,1386,1386,1386,0
20240909,145700,457854931,1386,1388,1388,1386,2134
20240909,145600,454894411,1389,1389,1389,1389,25
20240909,145500,454859686,1389,1389,1389,1389,0
20240909,145400,454859686,1389,1389,1389,1389,0
20240909,145300,454859686,1389,1389,1389,1389,175
20240909,145200,454616611,1387,1387,1387,1387,13
20240909,145100,454598580,1387,1387,1387,1387,510
20240909,145000,453891210,1387,1387,1387,1387,0
20240909,144900,453891210,1387,1387,1387,1387,131
20240909,144800,453709513,1388,1388,1388,1388,218
20240909,144700,453406929,1392,1392,1392,1392,44
20240909,144600,453345681,1392,1392,1392,1392,102
20240909,144500,453203697,1392,1392,1392,1392,7
20240909,144400,453193953,1392,1392,1392,1392,17
20240909,144300,453170289,1389,1389,1389,1389,1
20240909,144200,453168900,1390,1392,1392,1390,120
20240909,144100,453002087,1393,1393,1393,1393,72
20240909,144000,452901791,1393,1393,1393,1393,0
20240909,143900,452901791,1393,1393,1393,1393,0
20240909,143800,452901791,1393,1394,1394,1393,2
20240909,143700,452899004,1393,1390,1393,1390,53
20240909,143600,452825304,1390,1390,1390,1390,680
20240909,143500,451880104,1394,1394,1394,1394,855
20240909,143400,450688234,1390,1386,1390,1386,3641
20240909,143300,445630888,1388,1381,1388,1381,998
20240909,143200,444251295,1381,1382,1382,1381,2012
20240909,143100,441472211,1383,1386,1386,1383,2553
20240909,143000,437936588,1386,1387,1387,1386,1154
20240909,142900,436337100,1387,1388,1388,1387,12
20240909,142800,436320454,1388,1388,1388,1388,10
20240909,142700,436306574,1390,1390,1390,1390,5
20240909,142600,436299624,1390,1390,1390,1390,4
20240909,142500,436294064,1390,1390,1390,1390,0
20240909,142400,436294064,1390,1390,1390,1390,0
20240909,142300,436294064,1390,1386,1390,1386,205
20240909,142200,436009930,1387,1390,1390,1387,2840
20240909,142100,432069522,1390,1390,1390,1390,382
20240909,142000,431538542,1391,1391,1391,1391,168
20240909,141900,431304854,1391,1391,1391,1391,0
20240909,141800,431304854,1391,1392,1392,1391,75
20240909,141700,431200511,1393,1393,1393,1393,0
20240909,141600,431200511,1393,1393,1393,1393,0
20240909,141500,431200511,1393,1393,1393,1393,20
20240909,141400,431172651,1393,1393,1393,1393,1
20240909,141300,431171258,1390,1390,1390,1390,31
20240909,141200,431128168,1390,1390,1390,1390,0
20240909,141100,431128168,1390,1390,1390,1390,1052
20240909,141000,429665888,1394,1394,1394,1394,162
20240909,140900,429440060,1394,1394,1394,1394,5
20240909,140800,429433090,1394,1394,1394,1394,200
20240909,140700,429154290,1394,1394,1394,1394,300
20240909,140600,428736090,1394,1394,1394,1394,0
20240909,140500,428736090,1394,1394,1394,1394,637
20240909,140400,427848112,1394,1394,1394,1394,732
20240909,140300,426827704,1394,1394,1394,1394,0
20240909,140200,426827704,1394,1394,1394,1394,32
20240909,140100,426783096,1394,1394,1394,1394,1
20240909,140000,426781702,1395,1395,1395,1395,0
20240909,135900,426781702,1395,1395,1395,1395,1
20240909,135800,426780307,1387,1392,1392,1387,3372
20240909,135700,422101445,1395,1395,1395,1395,45
20240909,135600,422038670,1395,1395,1395,1395,334
20240909,135500,421572740,1395,1395,1395,1395,3
20240909,135400,421568555,1395,1395,1395,1395,0
20240909,135300,421568555,1395,1395,1395,1395,1
20240909,135200,421567160,1395,1395,1395,1395,0
20240909,135100,421567160,1395,1393,1397,1393,3132
20240909,135000,417197975,1387,1387,1387,1387,913
20240909,134900,415931644,1387,1387,1387,1387,0
20240909,134800,415931644,1387,1387,1387,1387,10
20240909,134700,415917774,1393,1393,1393,1393,5
20240909,134600,415910809,1392,1392,1392,1392,1446
20240909,134500,413897977,1392,1392,1392,1392,37
20240909,134400,413846473,1394,1394,1394,1394,0
20240909,134300,413846473,1394,1394,1394,1394,4
20240909,134200,413840897,1386,1386,1386,1386,0
20240909,134100,413840897,1386,1386,1386,1386,21
20240909,134000,413811791,1396,1396,1396,1396,0
20240909,133900,413811791,1396,1386,1396,1386,502
20240909,133800,413115979,1385,1385,1386,1385,357
20240909,133700,412621520,1385,1384,1385,1384,410
20240909,133600,412053956,1383,1383,1383,1383,403
20240909,133500,411496607,1383,1380,1383,1380,1004
20240909,133400,410111075,1380,1380,1383,1380,1520
20240909,133300,408013472,1384,1381,1384,1380,211
20240909,133200,407722143,1385,1385,1385,1380,337
20240909,133100,407256758,1380,1388,1388,1380,12708
20240909,133000,389712029,1384,1387,1388,1381,9109
20240909,132900,377113991,1387,1392,1392,1387,100
20240909,132800,376975169,1400,1390,1400,1390,1120
20240909,132700,375418333,1391,1394,1400,1390,1113
20240909,132600,373868889,1394,1394,1394,1394,0
20240909,132500,373868889,1394,1403,1403,1393,2680
20240909,132400,370125413,1403,1399,1403,1390,2185
20240909,132300,367064754,1391,1391,1391,1391,0
20240909,132200,367064754,1391,1391,1391,1391,1000
20240909,132100,365673754,1391,1391,1391,1391,171
20240909,132000,365435893,1401,1401,1401,1391,110
20240909,131900,365281884,1391,1391,1391,1390,545
20240909,131800,364523925,1391,1391,1402,1391,783
20240909,131700,363434718,1391,1395,1395,1390,2377
20240909,131600,360128319,1404,1404,1404,1404,1
20240909,131500,360126915,1395,1395,1395,1395,1
20240909,131400,360125520,1395,1407,1407,1395,3010
20240909,131300,355921014,1407,1400,1407,1400,283
20240909,131200,355524793,1400,1408,1408,1400,510
20240909,131100,354810257,1408,1408,1408,1408,443
20240909,131000,354186513,1408,1408,1408,1408,83
20240909,130900,354069649,1403,1405,1407,1403,557
20240909,130800,353287188,1408,1408,1408,1408,410
20240909,130700,352709908,1407,1408,1408,1399,365
20240909,130600,352198371,1399,1405,1405,1395,12687
20240909,130500,334435987,1405,1408,1408,1405,274
20240909,130400,334050887,1414,1414,1414,1414,0
20240909,130300,334050887,1414,1414,1414,1414,101
20240909,130200,333908073,1414,1414,1414,1414,25
20240909,130100,333872723,1414,1414,1414,1414,11
20240909,130000,333857169,1415,1415,1415,1415,0
20240909,125900,333857169,1415,1415,1415,1415,36
20240909,125800,333806229,1415,1416,1416,1415,2
20240909,125700,333803398,1415,1410,1415,1405,1510
20240909,125600,331680966,1410,1417,1417,1410,617
20240909,125500,330810229,1417,1416,1417,1416,300
20240909,125400,330385348,1417,1417,1417,1417,153
20240909,125300,330168547,1417,1417,1417,1417,1
20240909,125200,330167130,1407,1407,1412,1407,2346
20240909,125100,326862758,1417,1417,1417,1417,0
20240909,125000,326862758,1417,1411,1417,1408,2010
20240909,124900,324031147,1431,1415,1431,1405,8693
20240909,124800,311788138,1415,1415,1415,1415,0
20240909,124700,311788138,1415,1415,1415,1415,15
20240909,124600,311766913,1415,1417,1417,1415,2290
20240909,124500,308526204,1417,1418,1418,1417,338
20240909,124400,308047232,1418,1434,1434,1418,4111
20240909,124300,302216266,1434,1434,1434,1428,52
20240909,124200,302141998,1434,1428,1434,1418,7014
20240909,124100,292154368,1428,1428,1428,1428,16
20240909,124000,292131520,1428,1428,1428,1428,660
20240909,123900,291189040,1428,1428,1428,1428,0
20240909,123800,291189040,1428,1428,1428,1428,10
20240909,123700,291174760,1429,1420,1429,1418,1201
20240909,123600,289469341,1430,1430,1430,1430,704
20240909,123500,288462621,1430,1430,1430,1430,1
20240909,123400,288461191,1415,1426,1426,1415,780
20240909,123300,287351569,1426,1425,1427,1425,2151
20240909,123200,284283934,1423,1442,1442,1423,3289
20240909,123100,279568744,1451,1451,1451,1451,2
20240909,123000,279565842,1442,1442,1442,1440,917
20240909,122900,278243530,1442,1430,1442,1430,3011
20240909,122800,273918641,1430,1432,1435,1430,13914
20240909,122700,254011411,1435,1437,1437,1435,1140
20240909,122600,252374691,1437,1440,1442,1436,719
20240909,122500,251340070,1440,1440,1440,1440,630
20240909,122400,250432870,1440,1440,1440,1440,0
20240909,122300,250432870,1440,1440,1440,1440,1
20240909,122200,250431430,1440,1443,1443,1438,2174
20240909,122100,247303511,1446,1446,1446,1446,2
20240909,122000,247300619,1446,1446,1446,1446,2
20240909,121900,247297727,1445,1445,1445,1445,100
20240909,121800,247153227,1446,1446,1446,1446,250
20240909,121700,246791727,1450,1450,1450,1450,120
20240909,121600,246617727,1450,1450,1450,1450,272
20240909,121500,246223327,1447,1448,1448,1447,626
20240909,121400,245317139,1450,1450,1450,1450,5
20240909,121300,245309889,1450,1450,1450,1450,0
20240909,121200,245309889,1450,1450,1450,1450,3
20240909,121100,245305539,1450,1450,1450,1450,519
20240909,121000,244552989,1448,1448,1448,1448,46
20240909,120900,244486381,1450,1450,1450,1450,1
20240909,120800,244484931,1449,1449,1449,1449,0
20240909,120700,244484931,1449,1449,1449,1449,0
20240909,120600,244484931,1449,1449,1449,1449,1
20240909,120500,244483482,1449,1449,1449,1449,0
20240909,120400,244483482,1449,1449,1449,1449,120
20240909,120300,244309602,1448,1450,1450,1448,350
20240909,120200,243802142,1451,1459,1459,1451,29134
20240909,120100,201455262,1470,1470,1470,1470,0
20240909,120000,201455262,1470,1470,1470,1470,0
20240909,115900,201455262,1470,1470,1470,1470,0
20240909,115800,201455262,1470,1470,1470,1470,0
20240909,115700,201455262,1470,1470,1470,1470,1
20240909,115600,201453792,1470,1470,1470,1470,0
20240909,115500,201453792,1470,1470,1470,1470,0
20240909,115400,201453792,1470,1470,1470,1470,0
20240909,115300,201453792,1470,1470,1470,1470,0
20240909,115200,201453792,1470,1470,1470,1470,0
20240909,115100,201453792,1470,1470,1470,1470,0
20240909,115000,201453792,1470,1458,1470,1458,2001
20240909,114900,198536322,1470,1470,1470,1470,1
20240909,114800,198534852,1470,1470,1470,1470,1
20240909,114700,198533382,1470,1470,1470,1470,0
20240909,114600,198533382,1470,1459,1470,1459,1121
20240909,114500,196897832,1470,1470,1470,1470,0
20240909,114400,196897832,1470,1470,1470,1470,1
20240909,114300,196896362,1459,1459,1459,1459,0
20240909,114200,196896362,1459,1459,1459,1459,1048
20240909,114100,195367330,1459,1459,1459,1459,4
20240909,114000,195361494,1470,1470,1470,1470,0
20240909,113900,195361494,1470,1470,1470,1470,1
20240909,113800,195360024,1460,1460,1460,1460,2540
20240909,113700,191651624,1460,1470,1470,1460,654
20240909,113600,190696704,1470,1470,1470,1470,0
20240909,113500,190696704,1470,1470,1470,1470,0
20240909,113400,190696704,1470,1470,1470,1470,0
20240909,113300,190696704,1470,1470,1470,1470,0
20240909,113200,190696704,1470,1470,1470,1470,0
20240909,113100,190696704,1470,1470,1470,1470,1
20240909,113000,190695234,1462,1462,1462,1462,30
20240909,112900,190651374,1470,1462,1470,1462,189
20240909,112800,190375048,1470,1470,1470,1470,1
20240909,112700,190373578,1462,1462,1462,1462,0
20240909,112600,190373578,1462,1462,1462,1462,0
20240909,112500,190373578,1462,1462,1462,1462,37
20240909,112400,190319484,1471,1469,1471,1464,314
20240909,112300,189858280,1465,1465,1465,1465,0
20240909,112200,189858280,1465,1465,1465,1465,243
20240909,112100,189502285,1459,1459,1459,1459,170
20240909,112000,189254255,1459,1461,1461,1459,4537
20240909,111900,182632060,1461,1469,1469,1461,1951
20240909,111800,179780640,1463,1463,1463,1463,0
20240909,111700,179780640,1463,1463,1463,1463,100
20240909,111600,179634340,1464,1464,1464,1464,1001
20240909,111500,178168876,1464,1471,1471,1464,2215
20240909,111400,174922866,1467,1467,1467,1467,0
20240909,111300,174922866,1467,1480,1480,1467,16394
20240909,111200,150799831,1483,1483,1483,1483,0
20240909,111100,150799831,1483,1483,1483,1483,3
20240909,111000,150795382,1478,1478,1478,1478,0
20240909,110900,150795382,1478,1483,1483,1478,211
20240909,110800,150483475,1482,1482,1482,1482,0
20240909,110700,150483475,1482,1482,1482,1482,0
20240909,110600,150483475,1482,1482,1482,1482,359
20240909,110500,149951437,1482,1482,1482,1482,10
20240909,110400,149936617,1482,1482,1482,1482,420
20240909,110300,149314177,1482,1482,1482,1482,3
20240909,110200,149309731,1482,1482,1482,1482,2
20240909,110100,149306767,1482,1482,1482,1482,0
20240909,110000,149306767,1482,1482,1482,1482,0
20240909,105900,149306767,1482,1482,1482,1482,4
20240909,105800,149300839,1482,1482,1482,1482,0
20240909,105700,149300839,1482,1483,1483,1474,674
20240909,105600,148301316,1485,1485,1485,1485,0
20240909,105500,148301316,1485,1485,1485,1485,0
20240909,105400,148301316,1485,1485,1485,1485,0
20240909,105300,148301316,1485,1485,1485,1485,0
20240909,105200,148301316,1485,1485,1485,1485,0
20240909,105100,148301316,1485,1485,1485,1485,0
20240909,105000,148301316,1485,1485,1485,1485,150
20240909,104900,148078566,1485,1485,1485,1485,0
20240909,104800,148078566,1485,1485,1485,1485,30
20240909,104700,148034016,1485,1485,1485,1485,0
20240909,104600,148034016,1485,1471,1485,1471,19
20240909,104500,148005815,1471,1471,1471,1471,39
20240909,104400,147948446,1485,1475,1485,1471,153
20240909,104300,147723199,1485,1471,1485,1471,114
20240909,104200,147555491,1486,1486,1486,1486,620
20240909,104100,146634171,1486,1486,1486,1486,0
20240909,104000,146634171,1486,1486,1486,1486,100
20240909,103900,146485571,1487,1487,1487,1487,0
20240909,103800,146485571,1487,1487,1487,1487,0
20240909,103700,146485571,1487,1487,1487,1487,0
20240909,103600,146485571,1487,1487,1487,1487,0
20240909,103500,146485571,1487,1487,1487,1487,0
20240909,103400,146485571,1487,1487,1487,1487,0
20240909,103300,146485571,1487,1468,1487,1468,101
20240909,103200,146337284,1488,1488,1488,1488,0
20240909,103100,146337284,1488,1488,1488,1488,5
20240909,103000,146329844,1488,1488,1488,1488,2
20240909,102900,146326868,1488,1469,1488,1469,1301
20240909,102800,144415661,1489,1487,1489,1487,2970
20240909,102700,139999268,1487,1487,1487,1487,25
20240909,102600,139962093,1487,1487,1487,1487,29
20240909,102500,139918970,1487,1487,1487,1487,1001
20240909,102400,138430483,1465,1473,1487,1465,3411
20240909,102300,133392932,1474,1474,1474,1474,0
20240909,102200,133392932,1474,1474,1474,1474,0
20240909,102100,133392932,1474,1474,1474,1474,0
20240909,102000,133392932,1474,1471,1474,1471,471
20240909,101900,132700088,1474,1474,1474,1474,0
20240909,101800,132700088,1474,1471,1474,1471,657
20240909,101700,131733638,1474,1474,1474,1474,151
20240909,101600,131511064,1471,1471,1471,1471,0
20240909,101500,131511064,1471,1471,1471,1471,1
20240909,101400,131509593,1474,1474,1474,1474,1
20240909,101300,131508119,1474,1474,1474,1474,326
20240909,101200,131027595,1471,1471,1471,1471,50
20240909,101100,130954045,1474,1472,1474,1472,55
20240909,101000,130873083,1472,1472,1472,1471,103
20240909,100900,130721567,1471,1471,1471,1471,0
20240909,100800,130721567,1471,1472,1472,1471,23
20240909,100700,130687732,1472,1474,1474,1472,247
20240909,100600,130323656,1474,1475,1475,1471,19
20240909,100500,130295685,1474,1487,1487,1474,601
20240909,100400,129403255,1487,1488,1488,1487,154
20240909,100300,129174107,1488,1488,1488,1488,3
20240909,100200,129169643,1475,1473,1494,1473,1715
20240909,100100,126641559,1473,1473,1473,1473,0
20240909,100000,126641559,1473,1473,1473,1473,0
20240909,095900,126641559,1473,1473,1473,1473,0
20240909,095800,126641559,1473,1467,1473,1467,291
20240909,095700,126213732,1471,1471,1471,1471,0
20240909,095600,126213732,1471,1471,1471,1471,9
20240909,095500,126200493,1473,1474,1474,1465,13
20240909,095400,126181423,1474,1474,1474,1474,249
20240909,095300,125814397,1470,1465,1470,1465,1023
20240909,095200,124311604,1467,1467,1468,1466,201
20240909,095100,124016696,1467,1467,1467,1467,1
20240909,095000,124015229,1468,1465,1468,1465,2
20240909,094900,124012296,1468,1468,1468,1468,1
20240909,094800,124010828,1468,1468,1468,1468,1
20240909,094700,124009360,1468,1468,1468,1468,1
20240909,094600,124007892,1467,1468,1468,1467,2
20240909,094500,124004957,1469,1469,1469,1469,0
20240909,094400,124004957,1469,1468,1469,1468,206
20240909,094300,123702548,1468,1468,1468,1465,437
20240909,094200,123061035,1468,1468,1468,1468,9
20240909,094100,123047823,1465,1465,1469,1465,501
20240909,094000,122313854,1465,1465,1465,1465,1
20240909,093900,122312389,1464,1452,1464,1452,965
20240909,093800,120904352,1462,1462,1462,1462,211
20240909,093700,120595870,1462,1462,1462,1462,1001
20240909,093600,119132408,1462,1462,1462,1462,789
20240909,093500,117978890,1462,1461,1462,1461,904
20240909,093400,116657742,1462,1453,1462,1451,4440
20240909,093300,110208894,1463,1456,1463,1454,4585
20240909,093200,103535374,1465,1464,1465,1464,941
20240909,093100,102157740,1464,1456,1464,1456,949
20240909,093000,100775988,1456,1461,1466,1456,4610
20240909,092900,94058817,1467,1467,1467,1467,5
20240909,092800,94051482,1459,1468,1468,1459,12629
20240909,092700,75572153,1476,1476,1476,1476,0
20240909,092600,75572153,1476,1477,1477,1468,837
20240909,092500,74343085,1469,1469,1469,1469,1278
20240909,092400,72465703,1468,1473,1500,1467,6671
20240909,092300,62586365,1473,1473,1473,1466,40
20240909,092200,62527582,1473,1472,1473,1472,531
20240909,092100,61745543,1473,1472,1473,1472,1041
20240909,092000,60212542,1464,1465,1465,1463,5672
20240909,091900,51906467,1473,1473,1473,1473,1
20240909,091800,51904994,1474,1474,1474,1474,13
20240909,091700,51885832,1474,1474,1474,1465,473
20240909,091600,51192869,1464,1474,1474,1464,1404
20240909,091500,49137303,1474,1464,1476,1464,1005
20240909,091400,47665931,1476,1476,1476,1476,0
20240909,091300,47665931,1476,1476,1476,1476,1
20240909,091200,47664455,1469,1476,1476,1469,11
20240909,091100,47648254,1469,1464,1469,1464,2621
20240909,091000,43803762,1465,1460,1465,1460,1894
20240909,090900,41035667,1472,1461,1472,1460,434
20240909,090800,40401741,1483,1483,1483,1483,2
20240909,090700,40398775,1483,1484,1484,1451,4081
20240909,090600,34416832,1489,1469,1489,1469,302
20240909,090500,33969174,1467,1486,1487,1460,825
20240909,090400,32743859,1471,1456,1471,1455,5810
20240909,090300,24273934,1456,1471,1471,1456,2925
20240909,090200,19982443,1471,1471,1471,1471,199
20240909,090100,19689714,1471,1476,1476,1471,1774
20240909,090000,17076890,1490,1490,1490,1490,11461