KissMeData/073570/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,194600,2096325920,2650,2650,2650,2650,21192
20240909,194500,2096325920,2650,2650,2650,2650,0
20240909,194400,2096325920,2650,2650,2650,2650,0
20240909,194300,2096325920,2650,2650,2650,2650,0
20240909,194200,2096325920,2650,2650,2650,2650,0
20240909,194100,2096325920,2650,2650,2650,2650,0
20240909,194000,2096325920,2650,2650,2650,2650,0
20240909,193900,2096325920,2650,2650,2650,2650,0
20240909,193800,2096325920,2650,2650,2650,2650,0
20240909,193700,2096325920,2650,2650,2650,2650,0
20240909,193600,2096325920,2650,2650,2650,2650,0
20240909,193500,2096325920,2650,2650,2650,2650,0
20240909,193400,2096325920,2650,2650,2650,2650,0
20240909,193300,2096325920,2650,2650,2650,2650,0
20240909,193200,2096325920,2650,2650,2650,2650,0
20240909,193100,2096325920,2650,2650,2650,2650,0
20240909,193000,2096325920,2650,2650,2650,2650,0
20240909,192900,2096325920,2650,2650,2650,2650,0
20240909,192800,2096325920,2650,2650,2650,2650,0
20240909,192700,2096325920,2650,2650,2650,2650,0
20240909,192600,2096325920,2650,2650,2650,2650,0
20240909,192500,2096325920,2650,2650,2650,2650,0
20240909,192400,2096325920,2650,2650,2650,2650,0
20240909,192300,2096325920,2650,2650,2650,2650,0
20240909,192200,2096325920,2650,2650,2650,2650,0
20240909,192100,2096325920,2650,2650,2650,2650,0
20240909,192000,2096325920,2650,2650,2650,2650,0
20240909,191900,2096325920,2650,2650,2650,2650,0
20240909,191800,2096325920,2650,2650,2650,2650,0
20240909,191700,2096325920,2650,2650,2650,2650,0
20240909,191600,2096325920,2650,2650,2650,2650,21192
20240909,191500,2096325920,2650,2650,2650,2650,0
20240909,191400,2096325920,2650,2650,2650,2650,0
20240909,191300,2096325920,2650,2650,2650,2650,0
20240909,191200,2096325920,2650,2650,2650,2650,0
20240909,191100,2096325920,2650,2650,2650,2650,0
20240909,191000,2096325920,2650,2650,2650,2650,0
20240909,190900,2096325920,2650,2650,2650,2650,0
20240909,190800,2096325920,2650,2650,2650,2650,0
20240909,190700,2096325920,2650,2650,2650,2650,0
20240909,190600,2096325920,2650,2650,2650,2650,0
20240909,190500,2096325920,2650,2650,2650,2650,0
20240909,190400,2096325920,2650,2650,2650,2650,0
20240909,190300,2096325920,2650,2650,2650,2650,0
20240909,190200,2096325920,2650,2650,2650,2650,0
20240909,190100,2096325920,2650,2650,2650,2650,0
20240909,190000,2096325920,2650,2650,2650,2650,0
20240909,185900,2096325920,2650,2650,2650,2650,0
20240909,185800,2096325920,2650,2650,2650,2650,0
20240909,185700,2096325920,2650,2650,2650,2650,0
20240909,185600,2096325920,2650,2650,2650,2650,0
20240909,185500,2096325920,2650,2650,2650,2650,0
20240909,185400,2096325920,2650,2650,2650,2650,0
20240909,185300,2096325920,2650,2650,2650,2650,0
20240909,185200,2096325920,2650,2650,2650,2650,0
20240909,185100,2096325920,2650,2650,2650,2650,0
20240909,185000,2096325920,2650,2650,2650,2650,0
20240909,184900,2096325920,2650,2650,2650,2650,0
20240909,184800,2096325920,2650,2650,2650,2650,0
20240909,184700,2096325920,2650,2650,2650,2650,0
20240909,184600,2096325920,2650,2650,2650,2650,21192
20240909,184500,2096325920,2650,2650,2650,2650,0
20240909,184400,2096325920,2650,2650,2650,2650,0
20240909,184300,2096325920,2650,2650,2650,2650,0
20240909,184200,2096325920,2650,2650,2650,2650,0
20240909,184100,2096325920,2650,2650,2650,2650,0
20240909,184000,2096325920,2650,2650,2650,2650,0
20240909,183900,2096325920,2650,2650,2650,2650,0
20240909,183800,2096325920,2650,2650,2650,2650,0
20240909,183700,2096325920,2650,2650,2650,2650,0
20240909,183600,2096325920,2650,2650,2650,2650,0
20240909,183500,2096325920,2650,2650,2650,2650,0
20240909,183400,2096325920,2650,2650,2650,2650,0
20240909,183300,2096325920,2650,2650,2650,2650,0
20240909,183200,2096325920,2650,2650,2650,2650,0
20240909,183100,2096325920,2650,2650,2650,2650,0
20240909,183000,2096325920,2650,2650,2650,2650,0
20240909,182900,2096325920,2650,2650,2650,2650,0
20240909,182800,2096325920,2650,2650,2650,2650,0
20240909,182700,2096325920,2650,2650,2650,2650,0
20240909,182600,2096325920,2650,2650,2650,2650,0
20240909,182500,2096325920,2650,2650,2650,2650,0
20240909,182400,2096325920,2650,2650,2650,2650,0
20240909,182300,2096325920,2650,2650,2650,2650,0
20240909,182200,2096325920,2650,2650,2650,2650,0
20240909,182100,2096325920,2650,2650,2650,2650,0
20240909,182000,2096325920,2650,2650,2650,2650,0
20240909,181900,2096325920,2650,2650,2650,2650,0
20240909,181800,2096325920,2650,2650,2650,2650,0
20240909,181700,2096325920,2650,2650,2650,2650,0
20240909,181600,2096325920,2650,2650,2650,2650,21192
20240909,181500,2096325920,2650,2650,2650,2650,0
20240909,181400,2096325920,2650,2650,2650,2650,0
20240909,181300,2096325920,2650,2650,2650,2650,0
20240909,181200,2096325920,2650,2650,2650,2650,0
20240909,181100,2096325920,2650,2650,2650,2650,0
20240909,181000,2096325920,2650,2650,2650,2650,0
20240909,180900,2096325920,2650,2650,2650,2650,0
20240909,180800,2096325920,2650,2650,2650,2650,0
20240909,180700,2096325920,2650,2650,2650,2650,0
20240909,180600,2096325920,2650,2650,2650,2650,0
20240909,180500,2096325920,2650,2650,2650,2650,0
20240909,180400,2096325920,2650,2650,2650,2650,0
20240909,180300,2096325920,2650,2650,2650,2650,0
20240909,180200,2096325920,2650,2650,2650,2650,0
20240909,180100,2096325920,2650,2650,2650,2650,0
20240909,180000,2096325920,2650,2650,2650,2650,0
20240909,175900,2096325920,2650,2650,2650,2650,0
20240909,175800,2096325920,2650,2650,2650,2650,0
20240909,175700,2096325920,2650,2650,2650,2650,0
20240909,175600,2096325920,2650,2650,2650,2650,0
20240909,175500,2096325920,2650,2650,2650,2650,0
20240909,175400,2096325920,2650,2650,2650,2650,0
20240909,175300,2096325920,2650,2650,2650,2650,0
20240909,175200,2096325920,2650,2650,2650,2650,0
20240909,175100,2096325920,2650,2650,2650,2650,0
20240909,175000,2096325920,2650,2650,2650,2650,0
20240909,174900,2096325920,2650,2650,2650,2650,0
20240909,174800,2096325920,2650,2650,2650,2650,0
20240909,174700,2096325920,2650,2650,2650,2650,0
20240909,174600,2096325920,2650,2650,2650,2650,21192
20240909,174500,2096325920,2650,2650,2650,2650,0
20240909,174400,2096325920,2650,2650,2650,2650,0
20240909,174300,2096325920,2650,2650,2650,2650,0
20240909,174200,2096325920,2650,2650,2650,2650,0
20240909,174100,2096325920,2650,2650,2650,2650,0
20240909,174000,2096325920,2650,2650,2650,2650,0
20240909,173900,2096325920,2650,2650,2650,2650,0
20240909,173800,2096325920,2650,2650,2650,2650,0
20240909,173700,2096325920,2650,2650,2650,2650,0
20240909,173600,2096325920,2650,2650,2650,2650,0
20240909,173500,2096325920,2650,2650,2650,2650,0
20240909,173400,2096325920,2650,2650,2650,2650,0
20240909,173300,2096325920,2650,2650,2650,2650,0
20240909,173200,2096325920,2650,2650,2650,2650,0
20240909,173100,2096325920,2650,2650,2650,2650,0
20240909,173000,2096325920,2650,2650,2650,2650,0
20240909,172900,2096325920,2650,2650,2650,2650,0
20240909,172800,2096325920,2650,2650,2650,2650,0
20240909,172700,2096325920,2650,2650,2650,2650,0
20240909,172600,2096325920,2650,2650,2650,2650,0
20240909,172500,2096325920,2650,2650,2650,2650,0
20240909,172400,2096325920,2650,2650,2650,2650,0
20240909,172300,2096325920,2650,2650,2650,2650,0
20240909,172200,2096325920,2650,2650,2650,2650,0
20240909,172100,2096325920,2650,2650,2650,2650,0
20240909,172000,2096325920,2650,2650,2650,2650,0
20240909,171900,2096325920,2650,2650,2650,2650,0
20240909,171800,2096325920,2650,2650,2650,2650,0
20240909,171700,2096325920,2650,2650,2650,2650,0
20240909,171600,2096325920,2650,2650,2650,2650,21192
20240909,171500,2096325920,2650,2650,2650,2650,0
20240909,171400,2096325920,2650,2650,2650,2650,0
20240909,171300,2096325920,2650,2650,2650,2650,0
20240909,171200,2096325920,2650,2650,2650,2650,0
20240909,171100,2096325920,2650,2650,2650,2650,0
20240909,171000,2096325920,2650,2650,2650,2650,0
20240909,170900,2096325920,2650,2650,2650,2650,0
20240909,170800,2096325920,2650,2650,2650,2650,0
20240909,170700,2096325920,2650,2650,2650,2650,0
20240909,170600,2096325920,2650,2650,2650,2650,0
20240909,170500,2096325920,2650,2650,2650,2650,0
20240909,170400,2096325920,2650,2650,2650,2650,0
20240909,170300,2096325920,2650,2650,2650,2650,0
20240909,170200,2096325920,2650,2650,2650,2650,0
20240909,170100,2096325920,2650,2650,2650,2650,0
20240909,170000,2096325920,2650,2650,2650,2650,0
20240909,165900,2096325920,2650,2650,2650,2650,0
20240909,165800,2096325920,2650,2650,2650,2650,0
20240909,165700,2096325920,2650,2650,2650,2650,0
20240909,165600,2096325920,2650,2650,2650,2650,0
20240909,165500,2096325920,2650,2650,2650,2650,0
20240909,165400,2096325920,2650,2650,2650,2650,0
20240909,165300,2096325920,2650,2650,2650,2650,0
20240909,165200,2096325920,2650,2650,2650,2650,0
20240909,165100,2096325920,2650,2650,2650,2650,0
20240909,165000,2096325920,2650,2650,2650,2650,0
20240909,164900,2096325920,2650,2650,2650,2650,0
20240909,164800,2096325920,2650,2650,2650,2650,0
20240909,164700,2096325920,2650,2650,2650,2650,0
20240909,164600,2096325920,2650,2650,2650,2650,21192
20240909,164500,2096325920,2650,2650,2650,2650,0
20240909,164400,2096325920,2650,2650,2650,2650,0
20240909,164300,2096325920,2650,2650,2650,2650,0
20240909,164200,2096325920,2650,2650,2650,2650,0
20240909,164100,2096325920,2650,2650,2650,2650,0
20240909,164000,2096325920,2650,2650,2650,2650,0
20240909,163900,2096325920,2650,2650,2650,2650,0
20240909,163800,2096325920,2650,2650,2650,2650,0
20240909,163700,2096325920,2650,2650,2650,2650,0
20240909,163600,2096325920,2650,2650,2650,2650,0
20240909,163500,2096325920,2650,2650,2650,2650,0
20240909,163400,2096325920,2650,2650,2650,2650,0
20240909,163300,2096325920,2650,2650,2650,2650,0
20240909,163200,2096325920,2650,2650,2650,2650,0
20240909,163100,2096325920,2650,2650,2650,2650,0
20240909,163000,2096325920,2650,2650,2650,2650,0
20240909,162900,2096325920,2650,2650,2650,2650,0
20240909,162800,2096325920,2650,2650,2650,2650,0
20240909,162700,2096325920,2650,2650,2650,2650,0
20240909,162600,2096325920,2650,2650,2650,2650,0
20240909,162500,2096325920,2650,2650,2650,2650,0
20240909,162400,2096325920,2650,2650,2650,2650,0
20240909,162300,2096325920,2650,2650,2650,2650,0
20240909,162200,2096325920,2650,2650,2650,2650,0
20240909,162100,2096325920,2650,2650,2650,2650,0
20240909,162000,2096325920,2650,2650,2650,2650,0
20240909,161900,2096325920,2650,2650,2650,2650,0
20240909,161800,2096325920,2650,2650,2650,2650,0
20240909,161700,2096325920,2650,2650,2650,2650,0
20240909,161600,2096325920,2650,2650,2650,2650,21192
20240909,161500,2096325920,2650,2650,2650,2650,0
20240909,161400,2096325920,2650,2650,2650,2650,0
20240909,161300,2096325920,2650,2650,2650,2650,0
20240909,161200,2096325920,2650,2650,2650,2650,0
20240909,161100,2096325920,2650,2650,2650,2650,0
20240909,161000,2096325920,2650,2650,2650,2650,0
20240909,160900,2096325920,2650,2650,2650,2650,0
20240909,160800,2096325920,2650,2650,2650,2650,0
20240909,160700,2096325920,2650,2650,2650,2650,0
20240909,160600,2096325920,2650,2650,2650,2650,0
20240909,160500,2096325920,2650,2650,2650,2650,0
20240909,160400,2096325920,2650,2650,2650,2650,0
20240909,160300,2096325920,2650,2650,2650,2650,0
20240909,160200,2096325920,2650,2650,2650,2650,0
20240909,160100,2096325920,2650,2650,2650,2650,0
20240909,160000,2096325920,2650,2650,2650,2650,0
20240909,155900,2096325920,2650,2650,2650,2650,0
20240909,155800,2096325920,2650,2650,2650,2650,0
20240909,155700,2096325920,2650,2650,2650,2650,0
20240909,155600,2096325920,2650,2650,2650,2650,0
20240909,155500,2096325920,2650,2650,2650,2650,0
20240909,155400,2096325920,2650,2650,2650,2650,0
20240909,155300,2096325920,2650,2650,2650,2650,0
20240909,155200,2096325920,2650,2650,2650,2650,0
20240909,155100,2096325920,2650,2650,2650,2650,0
20240909,155000,2096325920,2650,2650,2650,2650,0
20240909,154900,2096325920,2650,2650,2650,2650,0
20240909,154800,2096325920,2650,2650,2650,2650,0
20240909,154700,2096325920,2650,2650,2650,2650,0
20240909,154600,2096325920,2650,2650,2650,2650,21192
20240909,154500,2096325920,2650,2650,2650,2650,0
20240909,154400,2096325920,2650,2650,2650,2650,0
20240909,154300,2096325920,2650,2650,2650,2650,0
20240909,154200,2096325920,2650,2650,2650,2650,0
20240909,154100,2096325920,2650,2650,2650,2650,0
20240909,154000,2096325920,2650,2650,2650,2650,0
20240909,153900,2096325920,2650,2650,2650,2650,0
20240909,153800,2096325920,2650,2650,2650,2650,0
20240909,153700,2096325920,2650,2650,2650,2650,0
20240909,153600,2096325920,2650,2650,2650,2650,0
20240909,153500,2096325920,2650,2650,2650,2650,0
20240909,153400,2096325920,2650,2650,2650,2650,0
20240909,153300,2096325920,2650,2650,2650,2650,0
20240909,153200,2096325920,2650,2650,2650,2650,0
20240909,153100,2096325920,2650,2650,2650,2650,0
20240909,153000,2096325920,2650,2650,2650,2650,21192
20240909,152900,2040167120,2655,2655,2655,2655,0
20240909,152800,2040167120,2655,2655,2655,2655,0
20240909,152700,2040167120,2655,2655,2655,2655,0
20240909,152600,2040167120,2655,2655,2655,2655,0
20240909,152500,2040167120,2655,2655,2655,2655,0
20240909,152400,2040167120,2655,2655,2655,2655,0
20240909,152300,2040167120,2655,2655,2655,2655,0
20240909,152200,2040167120,2655,2655,2655,2655,0
20240909,152100,2040167120,2655,2655,2655,2655,0
20240909,152000,2040167120,2655,2655,2655,2655,0
20240909,151900,2040167120,2655,2655,2660,2650,4622
20240909,151800,2027899460,2655,2650,2655,2650,1368
20240909,151700,2024268420,2655,2655,2655,2655,878
20240909,151600,2021937330,2655,2650,2655,2650,1471
20240909,151500,2018037905,2650,2650,2650,2650,446
20240909,151400,2016856005,2645,2645,2650,2645,2717
20240909,151300,2009662425,2650,2660,2660,2645,3680
20240909,151200,1999914965,2660,2655,2660,2650,353
20240909,151100,1998977900,2650,2655,2660,2650,833
20240909,151000,1996766230,2660,2655,2660,2655,248
20240909,150900,1996106555,2660,2655,2660,2655,235
20240909,150800,1995482520,2655,2650,2655,2650,30
20240909,150700,1995402970,2650,2660,2660,2650,320
20240909,150600,1994554020,2660,2650,2660,2650,335
20240909,150500,1993665060,2660,2650,2660,2650,5991
20240909,150400,1977738570,2650,2645,2650,2645,4725
20240909,150300,1965219110,2645,2640,2650,2640,1233
20240909,150200,1961958160,2645,2645,2645,2645,35
20240909,150100,1961865585,2645,2640,2645,2640,618
20240909,150000,1960231235,2640,2640,2645,2640,2720
20240909,145900,1953050420,2640,2645,2645,2640,579
20240909,145800,1951519020,2650,2645,2650,2645,198
20240909,145700,1950995290,2645,2645,2645,2640,1387
20240909,145600,1947332025,2645,2650,2650,2645,1201
20240909,145500,1944155375,2650,2650,2650,2640,11443
20240909,145400,1913922115,2650,2650,2650,2650,588
20240909,145300,1912363915,2645,2645,2645,2645,9
20240909,145200,1912340110,2650,2650,2650,2640,645
20240909,145100,1910634125,2650,2650,2650,2650,1009
20240909,145000,1907960275,2650,2650,2650,2640,565
20240909,144900,1906465780,2640,2640,2640,2640,1500
20240909,144800,1902505780,2640,2640,2640,2640,4664
20240909,144700,1890192820,2645,2645,2650,2645,4018
20240909,144600,1879565060,2650,2650,2660,2650,627
20240909,144500,1877900510,2650,2655,2665,2650,2937
20240909,144400,1870110260,2665,2650,2665,2650,6050
20240909,144300,1854026860,2645,2650,2650,2645,176
20240909,144200,1853561335,2650,2645,2650,2640,1218
20240909,144100,1850340715,2645,2645,2645,2645,578
20240909,144000,1848811905,2645,2640,2645,2640,649
20240909,143900,1847096330,2640,2645,2645,2640,2263
20240909,143800,1841116930,2640,2640,2640,2640,55
20240909,143700,1840971730,2635,2630,2635,2630,736
20240909,143600,1839033870,2630,2630,2635,2630,258
20240909,143500,1838355075,2630,2635,2635,2630,570
20240909,143400,1836855875,2635,2640,2640,2635,102
20240909,143300,1836587095,2640,2635,2640,2630,3708
20240909,143200,1826829160,2635,2640,2640,2635,48
20240909,143100,1826702590,2640,2645,2645,2640,96
20240909,143000,1826448720,2650,2650,2650,2620,6995
20240909,142900,1808038520,2645,2645,2645,2645,107
20240909,142800,1807755505,2645,2650,2650,2640,398
20240909,142700,1806703020,2650,2655,2655,2650,155
20240909,142600,1806291745,2655,2650,2655,2640,1164
20240909,142500,1803207145,2650,2635,2650,2635,290
20240909,142400,1802438660,2655,2655,2655,2640,3541
20240909,142300,1793089985,2655,2645,2655,2645,154
20240909,142200,1792682215,2645,2660,2660,2645,4433
20240909,142100,1780934200,2660,2655,2660,2645,1392
20240909,142000,1777241200,2655,2650,2655,2650,870
20240909,141900,1774932915,2650,2645,2650,2645,1644
20240909,141800,1770581100,2645,2645,2645,2645,0
20240909,141700,1770581100,2645,2645,2645,2645,1
20240909,141600,1770578455,2645,2645,2645,2645,151
20240909,141500,1770179060,2645,2650,2650,2645,1507
20240909,141400,1766191885,2650,2645,2650,2645,1012
20240909,141300,1763513260,2645,2640,2645,2640,315
20240909,141200,1762681620,2640,2635,2640,2635,1722
20240909,141100,1758144140,2635,2635,2635,2635,0
20240909,141000,1758144140,2635,2640,2640,2635,246
20240909,140900,1757495425,2640,2640,2640,2635,1195
20240909,140800,1754346590,2635,2645,2645,2635,805
20240909,140700,1752225365,2645,2645,2645,2645,320
20240909,140600,1751378965,2655,2645,2655,2645,1352
20240909,140500,1747796215,2645,2645,2650,2645,1259
20240909,140400,1744466145,2645,2645,2645,2645,560
20240909,140300,1742984945,2645,2645,2645,2645,60
20240909,140200,1742826245,2645,2645,2645,2640,28
20240909,140100,1742752190,2635,2640,2640,2635,1264
20240909,140000,1739415540,2640,2640,2640,2640,1202
20240909,135900,1736242260,2645,2645,2645,2645,1
20240909,135800,1736239615,2640,2645,2645,2640,511
20240909,135700,1734890520,2650,2645,2650,2645,647
20240909,135600,1733178995,2645,2645,2645,2645,0
20240909,135500,1733178995,2645,2650,2650,2645,123
20240909,135400,1732853545,2645,2645,2645,2645,105
20240909,135300,1732575820,2645,2640,2645,2640,919
20240909,135200,1730148645,2645,2645,2645,2645,934
20240909,135100,1727678215,2645,2650,2655,2645,2297
20240909,135000,1721593975,2650,2650,2655,2645,650
20240909,134900,1719873875,2655,2640,2660,2640,8283
20240909,134800,1697967895,2645,2640,2645,2635,1741
20240909,134700,1693369625,2640,2645,2645,2640,1129
20240909,134600,1690383675,2645,2645,2645,2645,199
20240909,134500,1689857320,2645,2640,2645,2640,41
20240909,134400,1689749055,2645,2645,2645,2645,3025
20240909,134300,1681747930,2645,2640,2645,2640,643
20240909,134200,1680050295,2630,2640,2640,2630,501
20240909,134100,1678727665,2640,2630,2640,2625,626
20240909,134000,1677083440,2645,2640,2645,2640,2236
20240909,133900,1671180390,2640,2630,2640,2630,223
20240909,133800,1670592770,2640,2630,2645,2625,6381
20240909,133700,1653809990,2630,2625,2630,2615,1152
20240909,133600,1650787715,2620,2630,2630,2620,819
20240909,133500,1648641675,2620,2630,2630,2620,6903
20240909,133400,1630545570,2630,2625,2630,2625,279
20240909,133300,1629813175,2625,2615,2625,2610,6401
20240909,133200,1613101365,2615,2625,2630,2615,432
20240909,133100,1611970155,2615,2615,2615,2610,4538
20240909,133000,1600112155,2615,2615,2620,2615,2289
20240909,132900,1594123920,2625,2625,2625,2615,525
20240909,132800,1592745915,2625,2630,2630,2615,1923
20240909,132700,1587706035,2625,2625,2625,2625,300
20240909,132600,1586918535,2630,2630,2630,2630,1
20240909,132500,1586915905,2630,2630,2630,2630,0
20240909,132400,1586915905,2630,2630,2630,2630,1
20240909,132300,1586913275,2630,2620,2630,2620,2025
20240909,132200,1581602545,2625,2625,2625,2625,796
20240909,132100,1579513045,2620,2620,2620,2620,0
20240909,132000,1579513045,2620,2620,2620,2620,1
20240909,131900,1579510425,2630,2620,2630,2620,76
20240909,131800,1579310715,2620,2620,2625,2620,1015
20240909,131700,1576648340,2625,2630,2630,2625,328
20240909,131600,1575787290,2630,2630,2630,2630,5
20240909,131500,1575774140,2630,2630,2645,2630,2075
20240909,131400,1570297765,2630,2630,2630,2625,1722
20240909,131300,1565777345,2625,2630,2630,2620,466
20240909,131200,1564554330,2630,2615,2630,2615,1055
20240909,131100,1561779765,2630,2615,2630,2615,4
20240909,131000,1561769290,2625,2615,2625,2615,1300
20240909,130900,1558365570,2615,2615,2615,2615,300
20240909,130800,1557581070,2615,2615,2615,2615,1562
20240909,130700,1553496440,2630,2630,2630,2630,0
20240909,130600,1553496440,2630,2630,2630,2630,7
20240909,130500,1553478030,2630,2630,2630,2615,41
20240909,130400,1553370680,2630,2625,2630,2615,4505
20240909,130300,1541570515,2625,2640,2640,2625,1401
20240909,130200,1537885855,2640,2640,2640,2640,0
20240909,130100,1537885855,2640,2640,2640,2640,2
20240909,130000,1537880575,2640,2640,2640,2640,110
20240909,125900,1537590175,2640,2645,2645,2640,1421
20240909,125800,1533833025,2625,2645,2645,2625,530
20240909,125700,1532438730,2645,2645,2645,2645,323
20240909,125600,1531584395,2645,2645,2645,2645,278
20240909,125500,1530849085,2630,2640,2645,2630,819
20240909,125400,1528684350,2645,2640,2645,2640,2647
20240909,125300,1521696260,2640,2640,2640,2640,20
20240909,125200,1521643460,2645,2620,2645,2620,2518
20240909,125100,1515040075,2620,2630,2630,2620,3441
20240909,125000,1505998910,2630,2640,2640,2630,2146
20240909,124900,1500333965,2635,2640,2640,2635,977
20240909,124800,1497758625,2640,2645,2645,2640,2603
20240909,124700,1490886200,2640,2635,2640,2635,4932
20240909,124600,1477876860,2640,2635,2640,2635,138
20240909,124500,1477512550,2635,2635,2635,2630,1276
20240909,124400,1474155825,2630,2630,2630,2630,1237
20240909,124300,1470902515,2630,2630,2630,2630,1
20240909,124200,1470899885,2630,2625,2630,2625,117
20240909,124100,1470592185,2625,2625,2625,2625,201
20240909,124000,1470064560,2625,2630,2630,2625,162
20240909,123900,1469638975,2625,2625,2625,2625,100
20240909,123800,1469376475,2625,2630,2630,2625,60
20240909,123700,1469218685,2630,2630,2630,2625,453
20240909,123600,1468027370,2630,2625,2630,2625,2068
20240909,123500,1462594275,2615,2625,2625,2615,511
20240909,123400,1461253870,2615,2615,2615,2615,0
20240909,123300,1461253870,2615,2625,2625,2615,745
20240909,123200,1459303575,2625,2630,2630,2620,81
20240909,123100,1459091245,2630,2625,2630,2625,5
20240909,123000,1459078105,2620,2625,2625,2620,1272
20240909,122900,1455741120,2630,2630,2630,2625,1175
20240909,122800,1452656710,2630,2630,2630,2630,657
20240909,122700,1450928800,2630,2630,2630,2630,498
20240909,122600,1449619060,2630,2630,2635,2630,2139
20240909,122500,1443986175,2635,2635,2635,2635,145
20240909,122400,1443604100,2640,2625,2640,2625,685
20240909,122300,1441796270,2645,2630,2645,2630,3932
20240909,122200,1431446880,2635,2630,2635,2630,53
20240909,122100,1431307475,2635,2625,2635,2625,2208
20240909,122000,1425509600,2630,2630,2635,2630,609
20240909,121900,1423907890,2630,2630,2630,2625,6334
20240909,121800,1407262940,2630,2630,2630,2630,361
20240909,121700,1406313510,2630,2640,2655,2630,1807
20240909,121600,1401544475,2640,2630,2640,2630,7318
20240909,121500,1382284430,2625,2620,2625,2620,1361
20240909,121400,1378713315,2615,2610,2615,2610,4015
20240909,121300,1368225060,2610,2610,2610,2610,54
20240909,121200,1368084120,2610,2610,2610,2610,520
20240909,121100,1366726920,2615,2615,2615,2615,194
20240909,121000,1366219610,2610,2610,2610,2610,0
20240909,120900,1366219610,2610,2610,2610,2610,1101
20240909,120800,1363346000,2610,2615,2615,2610,125
20240909,120700,1363019725,2610,2610,2610,2610,520
20240909,120600,1361662525,2605,2610,2610,2605,300
20240909,120500,1360880025,2605,2605,2605,2605,100
20240909,120400,1360619525,2605,2605,2605,2605,76
20240909,120300,1360421545,2610,2605,2610,2605,1053
20240909,120200,1357673225,2605,2610,2610,2605,138
20240909,120100,1357313100,2610,2615,2615,2610,813
20240909,120000,1355189980,2620,2620,2650,2620,4451
20240909,115900,1343498730,2620,2605,2620,2605,3484
20240909,115800,1334415965,2595,2605,2605,2595,481
20240909,115700,1333167760,2595,2590,2600,2590,1205
20240909,115600,1330035415,2590,2595,2595,2590,1043
20240909,115500,1327331540,2590,2590,2590,2590,1000
20240909,115400,1324741540,2590,2585,2590,2585,1946
20240909,115300,1319703105,2585,2595,2595,2585,4604
20240909,115200,1307766075,2600,2590,2600,2590,370
20240909,115100,1306804175,2595,2595,2595,2595,1046
20240909,115000,1304089805,2595,2600,2600,2595,22
20240909,114900,1304032705,2600,2600,2600,2595,1128
20240909,114800,1301101155,2600,2600,2600,2600,604
20240909,114700,1299530755,2600,2600,2600,2600,407
20240909,114600,1298472555,2600,2600,2600,2600,384
20240909,114500,1297474155,2600,2595,2600,2595,316
20240909,114400,1296652685,2595,2595,2595,2595,502
20240909,114300,1295349995,2600,2600,2600,2600,859
20240909,114200,1293116595,2600,2600,2600,2600,400
20240909,114100,1292076595,2605,2605,2605,2605,503
20240909,114000,1290766280,2605,2605,2605,2605,2
20240909,113900,1290761070,2605,2600,2605,2600,969
20240909,113800,1288241325,2600,2600,2600,2600,566
20240909,113700,1286769725,2600,2600,2600,2600,621
20240909,113600,1285155125,2600,2600,2600,2600,11
20240909,113500,1285126525,2600,2605,2605,2600,613
20240909,113400,1283531975,2605,2605,2605,2605,2
20240909,113300,1283526765,2600,2600,2600,2600,1000
20240909,113200,1280926765,2600,2600,2600,2600,511
20240909,113100,1279598165,2595,2600,2600,2595,240
20240909,113000,1278974610,2600,2595,2600,2590,138
20240909,112900,1278616325,2595,2595,2595,2595,1949
20240909,112800,1273558670,2600,2600,2605,2595,2369
20240909,112700,1267392705,2600,2600,2600,2600,12
20240909,112600,1267361505,2600,2600,2600,2600,2807
20240909,112500,1260063305,2595,2595,2595,2595,1699
20240909,112400,1255654400,2595,2590,2595,2590,1967
20240909,112300,1250550885,2590,2590,2595,2590,306
20240909,112200,1249758330,2590,2590,2590,2590,4
20240909,112100,1249747970,2595,2590,2595,2590,4
20240909,112000,1249737600,2585,2585,2585,2585,145
20240909,111900,1249362775,2585,2590,2595,2585,662
20240909,111800,1247648195,2595,2595,2595,2595,514
20240909,111700,1246314365,2590,2590,2590,2585,1217
20240909,111600,1243163245,2585,2590,2590,2585,61
20240909,111500,1243005285,2590,2590,2590,2590,161
20240909,111400,1242588295,2590,2580,2590,2580,868
20240909,111300,1240344670,2585,2585,2585,2580,641
20240909,111200,1238690835,2590,2590,2590,2590,0
20240909,111100,1238690835,2590,2590,2590,2590,52
20240909,111000,1238556155,2590,2580,2590,2580,739
20240909,110900,1236646365,2585,2585,2585,2585,1
20240909,110800,1236643780,2585,2585,2585,2585,702
20240909,110700,1234829110,2585,2585,2585,2580,144
20240909,110600,1234457370,2585,2580,2585,2580,170
20240909,110500,1234018765,2580,2580,2580,2580,158
20240909,110400,1233611125,2580,2575,2585,2565,4384
20240909,110300,1222347205,2585,2580,2585,2580,2422
20240909,110200,1216096360,2580,2580,2580,2580,39
20240909,110100,1215995740,2580,2570,2580,2570,132
20240909,110000,1215656490,2580,2575,2580,2565,1508
20240909,105900,1211782160,2580,2585,2585,2575,1240
20240909,105800,1208585340,2585,2585,2585,2580,148
20240909,105700,1208202810,2585,2585,2585,2585,998
20240909,105600,1205622980,2590,2590,2590,2580,114
20240909,105500,1205327740,2590,2590,2590,2585,2199
20240909,105400,1199637330,2590,2585,2590,2585,2013
20240909,105300,1194424850,2590,2590,2590,2575,15
20240909,105200,1194386060,2590,2590,2590,2580,1338
20240909,105100,1190920910,2590,2580,2590,2580,4974
20240909,105000,1178044230,2580,2565,2580,2565,7161
20240909,104900,1159662530,2565,2565,2565,2560,1737
20240909,104800,1155213220,2565,2560,2570,2555,2563
20240909,104700,1148649960,2565,2565,2565,2560,502
20240909,104600,1147364830,2570,2565,2570,2555,1121
20240909,104500,1144497350,2570,2570,2570,2565,581
20240909,104400,1143004995,2580,2570,2580,2570,98
20240909,104300,1142752255,2570,2570,2575,2560,580
20240909,104200,1141263570,2570,2560,2570,2560,1151
20240909,104100,1138313750,2565,2560,2565,2555,5353
20240909,104000,1124614395,2560,2550,2560,2550,3789
20240909,103900,1114949215,2560,2555,2560,2550,9567
20240909,103800,1090541785,2560,2555,2565,2555,7976
20240909,103700,1070160555,2560,2565,2570,2560,10202
20240909,103600,1044009245,2565,2580,2580,2565,22213
20240909,103500,986769570,2585,2585,2585,2580,5292
20240909,103400,973112965,2585,2585,2585,2585,775
20240909,103300,971109590,2585,2585,2585,2580,284
20240909,103200,970375545,2585,2585,2585,2585,2398
20240909,103100,964176715,2585,2585,2585,2585,3611
20240909,103000,954842280,2585,2590,2590,2585,1811
20240909,102900,950160590,2590,2590,2590,2590,500
20240909,102800,948865590,2590,2585,2590,2585,441
20240909,102700,947725495,2585,2585,2585,2585,400
20240909,102600,946691495,2585,2585,2590,2585,1281
20240909,102500,943377440,2585,2595,2600,2580,10188
20240909,102400,917006210,2600,2600,2600,2595,45
20240909,102300,916889305,2595,2600,2600,2595,4085
20240909,102200,906288705,2600,2600,2605,2600,306
20240909,102100,905493025,2600,2600,2600,2600,217
20240909,102000,904928825,2600,2600,2600,2600,50
20240909,101900,904798825,2600,2600,2600,2600,2139
20240909,101800,899237425,2600,2600,2600,2600,221
20240909,101700,898662825,2595,2600,2600,2595,3209
20240909,101600,890319970,2605,2605,2610,2605,2245
20240909,101500,884471595,2610,2620,2620,2610,1225
20240909,101400,881272990,2630,2630,2630,2630,193
20240909,101300,880765400,2620,2630,2630,2620,400
20240909,101200,879716000,2630,2615,2630,2615,8372
20240909,101100,857796720,2600,2605,2605,2600,115
20240909,101000,857497700,2605,2600,2615,2600,2575
20240909,100900,850782480,2600,2595,2600,2595,1205
20240909,100800,847652145,2600,2600,2600,2595,4015
20240909,100700,837233175,2600,2600,2600,2600,247
20240909,100600,836590975,2600,2595,2600,2595,339
20240909,100500,835710125,2595,2600,2600,2595,526
20240909,100400,834344700,2605,2600,2605,2600,12
20240909,100300,834313455,2600,2600,2610,2595,14420
20240909,100200,796838705,2600,2595,2610,2595,6225
20240909,100100,780683585,2600,2610,2610,2595,59
20240909,100000,780529945,2600,2595,2600,2595,55
20240909,095900,780386970,2595,2610,2610,2595,1131
20240909,095800,777447605,2605,2605,2605,2600,2476
20240909,095700,771009825,2610,2605,2610,2595,580
20240909,095600,769500295,2600,2610,2610,2600,2022
20240909,095500,764241695,2605,2610,2610,2605,345
20240909,095400,763342405,2620,2615,2620,2610,182
20240909,095300,762867180,2615,2610,2615,2610,1184
20240909,095200,759772365,2610,2605,2610,2600,4855
20240909,095100,747145965,2605,2605,2605,2605,1098
20240909,095000,744285675,2610,2610,2610,2610,88
20240909,094900,744055995,2610,2605,2610,2605,1202
20240909,094800,740924365,2605,2605,2605,2605,118
20240909,094700,740616975,2605,2595,2605,2590,2397
20240909,094600,734395555,2595,2605,2605,2595,5529
20240909,094500,720025190,2600,2600,2605,2600,3099
20240909,094400,711966095,2600,2605,2605,2595,4040
20240909,094300,701458825,2605,2600,2615,2590,2447
20240909,094200,695116275,2595,2615,2615,2595,14846
20240909,094100,656491980,2615,2610,2615,2605,895
20240909,094000,654154885,2605,2610,2610,2600,5541
20240909,093900,639711920,2615,2615,2620,2610,2011
20240909,093800,634458795,2610,2615,2615,2610,1534
20240909,093700,630447390,2615,2620,2625,2615,343
20240909,093600,629548815,2610,2625,2625,2610,165
20240909,093500,629115795,2625,2620,2625,2605,4188
20240909,093400,618182270,2615,2635,2635,2615,900
20240909,093300,615824190,2635,2630,2635,2620,4214
20240909,093200,604773775,2625,2645,2650,2625,2975
20240909,093100,596935275,2635,2640,2660,2630,9462
20240909,093000,571935375,2640,2630,2640,2630,7336
20240909,092900,552620640,2625,2620,2625,2620,2421
20240909,092800,546272770,2620,2625,2625,2620,1313
20240909,092700,542831410,2620,2625,2625,2620,952
20240909,092600,540332460,2630,2625,2630,2620,1070
20240909,092500,537523010,2620,2630,2630,2615,1701
20240909,092400,533072380,2625,2610,2625,2610,10844
20240909,092300,504661500,2620,2610,2620,2605,3868
20240909,092200,494583305,2610,2620,2620,2610,1303
20240909,092100,491182285,2610,2615,2620,2610,3232
20240909,092000,482739180,2620,2615,2620,2610,1036
20240909,091900,480031340,2615,2630,2630,2615,244
20240909,091800,479389665,2630,2630,2630,2630,427
20240909,091700,478266655,2610,2630,2630,2610,6187
20240909,091600,462117245,2610,2620,2630,2610,3708
20240909,091500,452410965,2620,2620,2620,2610,1951
20240909,091400,447311990,2620,2615,2620,2605,9157
20240909,091300,423394535,2615,2615,2615,2610,7469
20240909,091200,403884685,2615,2625,2635,2610,4927
20240909,091100,390993305,2640,2635,2645,2625,6582
20240909,091000,373686480,2640,2640,2640,2630,6440
20240909,090900,356712380,2625,2635,2640,2615,2318
20240909,090800,350603045,2630,2615,2630,2610,6431
20240909,090700,333736965,2615,2625,2630,2615,6060
20240909,090600,317847280,2635,2635,2635,2620,194
20240909,090500,317338895,2635,2600,2645,2600,16976
20240909,090400,272664750,2600,2615,2620,2595,12130
20240909,090300,241009370,2615,2610,2630,2590,17376
20240909,090200,195759485,2605,2635,2645,2605,27203
20240909,090100,124690085,2635,2645,2655,2625,15661
20240909,090000,83367385,2630,2635,2685,2610,31691