KissMeData/090710/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,195700,1157746981,1485,1485,1485,1485,6190
20240902,195600,1157746981,1485,1485,1485,1485,0
20240902,195500,1157746981,1485,1485,1485,1485,0
20240902,195400,1157746981,1485,1485,1485,1485,0
20240902,195300,1157746981,1485,1485,1485,1485,0
20240902,195200,1157746981,1485,1485,1485,1485,0
20240902,195100,1157746981,1485,1485,1485,1485,0
20240902,195000,1157746981,1485,1485,1485,1485,0
20240902,194900,1157746981,1485,1485,1485,1485,0
20240902,194800,1157746981,1485,1485,1485,1485,0
20240902,194700,1157746981,1485,1485,1485,1485,0
20240902,194600,1157746981,1485,1485,1485,1485,0
20240902,194500,1157746981,1485,1485,1485,1485,0
20240902,194400,1157746981,1485,1485,1485,1485,0
20240902,194300,1157746981,1485,1485,1485,1485,0
20240902,194200,1157746981,1485,1485,1485,1485,0
20240902,194100,1157746981,1485,1485,1485,1485,0
20240902,194000,1157746981,1485,1485,1485,1485,0
20240902,193900,1157746981,1485,1485,1485,1485,0
20240902,193800,1157746981,1485,1485,1485,1485,0
20240902,193700,1157746981,1485,1485,1485,1485,0
20240902,193600,1157746981,1485,1485,1485,1485,0
20240902,193500,1157746981,1485,1485,1485,1485,0
20240902,193400,1157746981,1485,1485,1485,1485,0
20240902,193300,1157746981,1485,1485,1485,1485,0
20240902,193200,1157746981,1485,1485,1485,1485,0
20240902,193100,1157746981,1485,1485,1485,1485,0
20240902,193000,1157746981,1485,1485,1485,1485,0
20240902,192900,1157746981,1485,1485,1485,1485,0
20240902,192800,1157746981,1485,1485,1485,1485,0
20240902,192700,1157746981,1485,1485,1485,1485,6190
20240902,192600,1157746981,1485,1485,1485,1485,0
20240902,192500,1157746981,1485,1485,1485,1485,0
20240902,192400,1157746981,1485,1485,1485,1485,0
20240902,192300,1157746981,1485,1485,1485,1485,0
20240902,192200,1157746981,1485,1485,1485,1485,0
20240902,192100,1157746981,1485,1485,1485,1485,0
20240902,192000,1157746981,1485,1485,1485,1485,0
20240902,191900,1157746981,1485,1485,1485,1485,0
20240902,191800,1157746981,1485,1485,1485,1485,0
20240902,191700,1157746981,1485,1485,1485,1485,0
20240902,191600,1157746981,1485,1485,1485,1485,0
20240902,191500,1157746981,1485,1485,1485,1485,0
20240902,191400,1157746981,1485,1485,1485,1485,0
20240902,191300,1157746981,1485,1485,1485,1485,0
20240902,191200,1157746981,1485,1485,1485,1485,0
20240902,191100,1157746981,1485,1485,1485,1485,0
20240902,191000,1157746981,1485,1485,1485,1485,0
20240902,190900,1157746981,1485,1485,1485,1485,0
20240902,190800,1157746981,1485,1485,1485,1485,0
20240902,190700,1157746981,1485,1485,1485,1485,0
20240902,190600,1157746981,1485,1485,1485,1485,0
20240902,190500,1157746981,1485,1485,1485,1485,0
20240902,190400,1157746981,1485,1485,1485,1485,0
20240902,190300,1157746981,1485,1485,1485,1485,0
20240902,190200,1157746981,1485,1485,1485,1485,0
20240902,190100,1157746981,1485,1485,1485,1485,0
20240902,190000,1157746981,1485,1485,1485,1485,0
20240902,185900,1157746981,1485,1485,1485,1485,0
20240902,185800,1157746981,1485,1485,1485,1485,0
20240902,185700,1157746981,1485,1485,1485,1485,6190
20240902,185600,1157746981,1485,1485,1485,1485,0
20240902,185500,1157746981,1485,1485,1485,1485,0
20240902,185400,1157746981,1485,1485,1485,1485,0
20240902,185300,1157746981,1485,1485,1485,1485,0
20240902,185200,1157746981,1485,1485,1485,1485,0
20240902,185100,1157746981,1485,1485,1485,1485,0
20240902,185000,1157746981,1485,1485,1485,1485,0
20240902,184900,1157746981,1485,1485,1485,1485,0
20240902,184800,1157746981,1485,1485,1485,1485,0
20240902,184700,1157746981,1485,1485,1485,1485,0
20240902,184600,1157746981,1485,1485,1485,1485,0
20240902,184500,1157746981,1485,1485,1485,1485,0
20240902,184400,1157746981,1485,1485,1485,1485,0
20240902,184300,1157746981,1485,1485,1485,1485,0
20240902,184200,1157746981,1485,1485,1485,1485,0
20240902,184100,1157746981,1485,1485,1485,1485,0
20240902,184000,1157746981,1485,1485,1485,1485,0
20240902,183900,1157746981,1485,1485,1485,1485,0
20240902,183800,1157746981,1485,1485,1485,1485,0
20240902,183700,1157746981,1485,1485,1485,1485,0
20240902,183600,1157746981,1485,1485,1485,1485,0
20240902,183500,1157746981,1485,1485,1485,1485,0
20240902,183400,1157746981,1485,1485,1485,1485,0
20240902,183300,1157746981,1485,1485,1485,1485,0
20240902,183200,1157746981,1485,1485,1485,1485,0
20240902,183100,1157746981,1485,1485,1485,1485,0
20240902,183000,1157746981,1485,1485,1485,1485,0
20240902,182900,1157746981,1485,1485,1485,1485,0
20240902,182800,1157746981,1485,1485,1485,1485,0
20240902,182700,1157746981,1485,1485,1485,1485,6190
20240902,182600,1157746981,1485,1485,1485,1485,0
20240902,182500,1157746981,1485,1485,1485,1485,0
20240902,182400,1157746981,1485,1485,1485,1485,0
20240902,182300,1157746981,1485,1485,1485,1485,0
20240902,182200,1157746981,1485,1485,1485,1485,0
20240902,182100,1157746981,1485,1485,1485,1485,0
20240902,182000,1157746981,1485,1485,1485,1485,0
20240902,181900,1157746981,1485,1485,1485,1485,0
20240902,181800,1157746981,1485,1485,1485,1485,0
20240902,181700,1157746981,1485,1485,1485,1485,0
20240902,181600,1157746981,1485,1485,1485,1485,0
20240902,181500,1157746981,1485,1485,1485,1485,0
20240902,181400,1157746981,1485,1485,1485,1485,0
20240902,181300,1157746981,1485,1485,1485,1485,0
20240902,181200,1157746981,1485,1485,1485,1485,0
20240902,181100,1157746981,1485,1485,1485,1485,0
20240902,181000,1157746981,1485,1485,1485,1485,0
20240902,180900,1157746981,1485,1485,1485,1485,0
20240902,180800,1157746981,1485,1485,1485,1485,0
20240902,180700,1157746981,1485,1485,1485,1485,0
20240902,180600,1157746981,1485,1485,1485,1485,0
20240902,180500,1157746981,1485,1485,1485,1485,0
20240902,180400,1157746981,1485,1485,1485,1485,0
20240902,180300,1157746981,1485,1485,1485,1485,0
20240902,180200,1157746981,1485,1485,1485,1485,0
20240902,180100,1157746981,1485,1485,1485,1485,0
20240902,180000,1157746981,1485,1485,1485,1485,0
20240902,175900,1157746981,1485,1485,1485,1485,0
20240902,175800,1157746981,1485,1485,1485,1485,0
20240902,175700,1157746981,1485,1485,1485,1485,6190
20240902,175600,1157746981,1485,1485,1485,1485,0
20240902,175500,1157746981,1485,1485,1485,1485,0
20240902,175400,1157746981,1485,1485,1485,1485,0
20240902,175300,1157746981,1485,1485,1485,1485,0
20240902,175200,1157746981,1485,1485,1485,1485,0
20240902,175100,1157746981,1485,1485,1485,1485,0
20240902,175000,1157746981,1485,1485,1485,1485,0
20240902,174900,1157746981,1485,1485,1485,1485,0
20240902,174800,1157746981,1485,1485,1485,1485,0
20240902,174700,1157746981,1485,1485,1485,1485,0
20240902,174600,1157746981,1485,1485,1485,1485,0
20240902,174500,1157746981,1485,1485,1485,1485,0
20240902,174400,1157746981,1485,1485,1485,1485,0
20240902,174300,1157746981,1485,1485,1485,1485,0
20240902,174200,1157746981,1485,1485,1485,1485,0
20240902,174100,1157746981,1485,1485,1485,1485,0
20240902,174000,1157746981,1485,1485,1485,1485,0
20240902,173900,1157746981,1485,1485,1485,1485,0
20240902,173800,1157746981,1485,1485,1485,1485,0
20240902,173700,1157746981,1485,1485,1485,1485,0
20240902,173600,1157746981,1485,1485,1485,1485,0
20240902,173500,1157746981,1485,1485,1485,1485,0
20240902,173400,1157746981,1485,1485,1485,1485,0
20240902,173300,1157746981,1485,1485,1485,1485,0
20240902,173200,1157746981,1485,1485,1485,1485,0
20240902,173100,1157746981,1485,1485,1485,1485,0
20240902,173000,1157746981,1485,1485,1485,1485,0
20240902,172900,1157746981,1485,1485,1485,1485,0
20240902,172800,1157746981,1485,1485,1485,1485,0
20240902,172700,1157746981,1485,1485,1485,1485,6190
20240902,172600,1157746981,1485,1485,1485,1485,0
20240902,172500,1157746981,1485,1485,1485,1485,0
20240902,172400,1157746981,1485,1485,1485,1485,0
20240902,172300,1157746981,1485,1485,1485,1485,0
20240902,172200,1157746981,1485,1485,1485,1485,0
20240902,172100,1157746981,1485,1485,1485,1485,0
20240902,172000,1157746981,1485,1485,1485,1485,0
20240902,171900,1157746981,1485,1485,1485,1485,0
20240902,171800,1157746981,1485,1485,1485,1485,0
20240902,171700,1157746981,1485,1485,1485,1485,0
20240902,171600,1157746981,1485,1485,1485,1485,0
20240902,171500,1157746981,1485,1485,1485,1485,0
20240902,171400,1157746981,1485,1485,1485,1485,0
20240902,171300,1157746981,1485,1485,1485,1485,0
20240902,171200,1157746981,1485,1485,1485,1485,0
20240902,171100,1157746981,1485,1485,1485,1485,0
20240902,171000,1157746981,1485,1485,1485,1485,0
20240902,170900,1157746981,1485,1485,1485,1485,0
20240902,170800,1157746981,1485,1485,1485,1485,0
20240902,170700,1157746981,1485,1485,1485,1485,0
20240902,170600,1157746981,1485,1485,1485,1485,0
20240902,170500,1157746981,1485,1485,1485,1485,0
20240902,170400,1157746981,1485,1485,1485,1485,0
20240902,170300,1157746981,1485,1485,1485,1485,0
20240902,170200,1157746981,1485,1485,1485,1485,0
20240902,170100,1157746981,1485,1485,1485,1485,0
20240902,170000,1157746981,1485,1485,1485,1485,0
20240902,165900,1157746981,1485,1485,1485,1485,0
20240902,165800,1157746981,1485,1485,1485,1485,0
20240902,165700,1157746981,1485,1485,1485,1485,6190
20240902,165600,1157746981,1485,1485,1485,1485,0
20240902,165500,1157746981,1485,1485,1485,1485,0
20240902,165400,1157746981,1485,1485,1485,1485,0
20240902,165300,1157746981,1485,1485,1485,1485,0
20240902,165200,1157746981,1485,1485,1485,1485,0
20240902,165100,1157746981,1485,1485,1485,1485,0
20240902,165000,1157746981,1485,1485,1485,1485,0
20240902,164900,1157746981,1485,1485,1485,1485,0
20240902,164800,1157746981,1485,1485,1485,1485,0
20240902,164700,1157746981,1485,1485,1485,1485,0
20240902,164600,1157746981,1485,1485,1485,1485,0
20240902,164500,1157746981,1485,1485,1485,1485,0
20240902,164400,1157746981,1485,1485,1485,1485,0
20240902,164300,1157746981,1485,1485,1485,1485,0
20240902,164200,1157746981,1485,1485,1485,1485,0
20240902,164100,1157746981,1485,1485,1485,1485,0
20240902,164000,1157746981,1485,1485,1485,1485,0
20240902,163900,1157746981,1485,1485,1485,1485,0
20240902,163800,1157746981,1485,1485,1485,1485,0
20240902,163700,1157746981,1485,1485,1485,1485,0
20240902,163600,1157746981,1485,1485,1485,1485,0
20240902,163500,1157746981,1485,1485,1485,1485,0
20240902,163400,1157746981,1485,1485,1485,1485,0
20240902,163300,1157746981,1485,1485,1485,1485,0
20240902,163200,1157746981,1485,1485,1485,1485,0
20240902,163100,1157746981,1485,1485,1485,1485,0
20240902,163000,1157746981,1485,1485,1485,1485,0
20240902,162900,1157746981,1485,1485,1485,1485,0
20240902,162800,1157746981,1485,1485,1485,1485,0
20240902,162700,1157746981,1485,1485,1485,1485,6190
20240902,162600,1157746981,1485,1485,1485,1485,0
20240902,162500,1157746981,1485,1485,1485,1485,0
20240902,162400,1157746981,1485,1485,1485,1485,0
20240902,162300,1157746981,1485,1485,1485,1485,0
20240902,162200,1157746981,1485,1485,1485,1485,0
20240902,162100,1157746981,1485,1485,1485,1485,0
20240902,162000,1157746981,1485,1485,1485,1485,0
20240902,161900,1157746981,1485,1485,1485,1485,0
20240902,161800,1157746981,1485,1485,1485,1485,0
20240902,161700,1157746981,1485,1485,1485,1485,0
20240902,161600,1157746981,1485,1485,1485,1485,0
20240902,161500,1157746981,1485,1485,1485,1485,0
20240902,161400,1157746981,1485,1485,1485,1485,0
20240902,161300,1157746981,1485,1485,1485,1485,0
20240902,161200,1157746981,1485,1485,1485,1485,0
20240902,161100,1157746981,1485,1485,1485,1485,0
20240902,161000,1157746981,1485,1485,1485,1485,0
20240902,160900,1157746981,1485,1485,1485,1485,0
20240902,160800,1157746981,1485,1485,1485,1485,0
20240902,160700,1157746981,1485,1485,1485,1485,0
20240902,160600,1157746981,1485,1485,1485,1485,0
20240902,160500,1157746981,1485,1485,1485,1485,0
20240902,160400,1157746981,1485,1485,1485,1485,0
20240902,160300,1157746981,1485,1485,1485,1485,0
20240902,160200,1157746981,1485,1485,1485,1485,0
20240902,160100,1157746981,1485,1485,1485,1485,0
20240902,160000,1157746981,1485,1485,1485,1485,0
20240902,155900,1157746981,1485,1485,1485,1485,0
20240902,155800,1157746981,1485,1485,1485,1485,0
20240902,155700,1157746981,1485,1485,1485,1485,6190
20240902,155600,1157746981,1485,1485,1485,1485,0
20240902,155500,1157746981,1485,1485,1485,1485,0
20240902,155400,1157746981,1485,1485,1485,1485,0
20240902,155300,1157746981,1485,1485,1485,1485,0
20240902,155200,1157746981,1485,1485,1485,1485,0
20240902,155100,1157746981,1485,1485,1485,1485,0
20240902,155000,1157746981,1485,1485,1485,1485,0
20240902,154900,1157746981,1485,1485,1485,1485,0
20240902,154800,1157746981,1485,1485,1485,1485,0
20240902,154700,1157746981,1485,1485,1485,1485,0
20240902,154600,1157746981,1485,1485,1485,1485,0
20240902,154500,1157746981,1485,1485,1485,1485,0
20240902,154400,1157746981,1485,1485,1485,1485,0
20240902,154300,1157746981,1485,1485,1485,1485,0
20240902,154200,1157746981,1485,1485,1485,1485,0
20240902,154100,1157746981,1485,1485,1485,1485,0
20240902,154000,1157746981,1485,1485,1485,1485,0
20240902,153900,1157746981,1485,1485,1485,1485,0
20240902,153800,1157746981,1485,1485,1485,1485,0
20240902,153700,1157746981,1485,1485,1485,1485,0
20240902,153600,1157746981,1485,1485,1485,1485,0
20240902,153500,1157746981,1485,1485,1485,1485,0
20240902,153400,1157746981,1485,1485,1485,1485,0
20240902,153300,1157746981,1485,1485,1485,1485,0
20240902,153200,1157746981,1485,1485,1485,1485,0
20240902,153100,1157746981,1485,1485,1485,1485,0
20240902,153000,1157746981,1485,1485,1485,1485,6190
20240902,152900,1148554831,1484,1484,1484,1484,0
20240902,152800,1148554831,1484,1484,1484,1484,0
20240902,152700,1148554831,1484,1484,1484,1484,0
20240902,152600,1148554831,1484,1484,1484,1484,0
20240902,152500,1148554831,1484,1484,1484,1484,0
20240902,152400,1148554831,1484,1484,1484,1484,0
20240902,152300,1148554831,1484,1484,1484,1484,0
20240902,152200,1148554831,1484,1484,1484,1484,0
20240902,152100,1148554831,1484,1484,1484,1484,0
20240902,152000,1148554831,1484,1484,1484,1484,0
20240902,151900,1148554831,1484,1483,1484,1483,1210
20240902,151800,1146760391,1483,1483,1483,1482,2537
20240902,151700,1142999783,1483,1483,1483,1482,1015
20240902,151600,1141495481,1483,1482,1483,1482,2326
20240902,151500,1138048348,1482,1482,1482,1480,2410
20240902,151400,1134477718,1482,1482,1482,1482,204
20240902,151300,1134175390,1482,1480,1482,1480,1552
20240902,151200,1131876757,1480,1480,1480,1479,2990
20240902,151100,1127451890,1480,1479,1480,1479,10343
20240902,151000,1112144502,1479,1479,1479,1477,6843
20240902,150900,1102025105,1477,1478,1478,1477,100
20240902,150800,1101877374,1477,1480,1480,1477,7053
20240902,150700,1091447391,1479,1479,1479,1479,0
20240902,150600,1091447391,1479,1479,1479,1478,2268
20240902,150500,1088093320,1479,1479,1479,1479,52
20240902,150400,1088016412,1479,1478,1479,1478,4573
20240902,150300,1081257508,1478,1478,1478,1477,1476
20240902,150200,1079076540,1478,1478,1478,1478,868
20240902,150100,1077793636,1478,1478,1478,1478,95
20240902,150000,1077653226,1477,1477,1478,1477,2528
20240902,145900,1073919150,1477,1477,1478,1477,3898
20240902,145800,1068161071,1478,1477,1478,1477,41
20240902,145700,1068100513,1477,1478,1478,1477,2180
20240902,145600,1064880595,1478,1478,1478,1477,5915
20240902,145500,1056143905,1478,1478,1478,1477,516
20240902,145400,1055381690,1478,1480,1480,1478,6631
20240902,145300,1045579356,1480,1480,1480,1480,105
20240902,145200,1045423956,1479,1480,1480,1479,1270
20240902,145100,1043545496,1480,1480,1480,1480,4141
20240902,145000,1037416816,1480,1480,1480,1480,3109
20240902,144900,1032815496,1481,1481,1481,1481,32
20240902,144800,1032768104,1481,1480,1481,1480,1403
20240902,144700,1030691364,1480,1480,1480,1480,100
20240902,144600,1030543364,1479,1479,1480,1479,2120
20240902,144500,1027407852,1480,1480,1480,1480,5
20240902,144400,1027400452,1479,1479,1479,1479,11
20240902,144300,1027384183,1479,1481,1481,1479,2249
20240902,144200,1024056037,1481,1480,1481,1480,6
20240902,144100,1024047153,1480,1481,1481,1480,1507
20240902,144000,1021816786,1481,1481,1481,1481,0
20240902,143900,1021816786,1481,1481,1481,1480,1295
20240902,143800,1019900106,1481,1482,1482,1481,768
20240902,143700,1018762038,1482,1482,1482,1482,50
20240902,143600,1018687938,1482,1480,1482,1479,3072
20240902,143500,1014138628,1480,1480,1480,1480,2491
20240902,143400,1010451948,1479,1480,1482,1479,1119
20240902,143300,1008793834,1480,1480,1480,1480,665
20240902,143200,1007809634,1480,1480,1480,1480,5621
20240902,143100,999490554,1479,1480,1480,1479,122
20240902,143000,999310094,1480,1480,1480,1480,3146
20240902,142900,994654014,1480,1479,1480,1479,1600
20240902,142800,992286114,1478,1478,1478,1478,0
20240902,142700,992286114,1478,1478,1478,1478,1155
20240902,142600,990579024,1478,1478,1478,1478,50
20240902,142500,990505124,1478,1478,1478,1478,1061
20240902,142400,988936966,1478,1478,1478,1477,1535
20240902,142300,986668321,1478,1477,1478,1477,3337
20240902,142200,981738072,1477,1478,1478,1477,5661
20240902,142100,973371124,1478,1480,1480,1478,10000
20240902,142000,958590545,1478,1479,1479,1478,8020
20240902,141900,946734412,1479,1481,1481,1479,1203
20240902,141800,944952777,1479,1479,1479,1479,567
20240902,141700,944114184,1478,1481,1481,1478,2927
20240902,141600,939786749,1480,1479,1481,1479,447
20240902,141500,939125633,1479,1479,1482,1479,1656
20240902,141400,936673409,1483,1483,1483,1483,300
20240902,141300,936228509,1479,1479,1479,1479,5
20240902,141200,936221114,1483,1483,1483,1483,203
20240902,141100,935920065,1479,1484,1484,1479,565
20240902,141000,935084047,1480,1483,1484,1480,649
20240902,140900,934123213,1484,1482,1484,1482,723
20240902,140800,933051043,1483,1480,1483,1479,111
20240902,140700,932886849,1483,1480,1483,1479,358
20240902,140600,932357302,1480,1480,1480,1480,18
20240902,140500,932330662,1480,1480,1480,1480,93
20240902,140400,932193022,1480,1483,1483,1480,462
20240902,140300,931508896,1483,1483,1483,1483,10
20240902,140200,931494066,1483,1479,1483,1479,2001
20240902,140100,928530583,1479,1477,1479,1477,2100
20240902,140000,925428321,1477,1477,1477,1476,6799
20240902,135900,915391137,1478,1478,1478,1477,4714
20240902,135800,908427657,1477,1479,1479,1477,7
20240902,135700,908417311,1478,1479,1479,1477,2911
20240902,135600,904117744,1477,1477,1477,1477,3900
20240902,135500,898357444,1477,1479,1479,1477,267
20240902,135400,897963075,1477,1477,1479,1477,2655
20240902,135300,894040927,1477,1478,1479,1477,10612
20240902,135200,878364346,1478,1478,1479,1478,310
20240902,135100,877906146,1478,1478,1479,1478,1116
20240902,135000,876256572,1478,1479,1479,1478,798
20240902,134900,875076866,1479,1479,1479,1478,2905
20240902,134800,870781371,1479,1482,1482,1479,14563
20240902,134700,849232099,1482,1483,1483,1481,3193
20240902,134600,844500158,1481,1481,1483,1481,853
20240902,134500,843236855,1481,1483,1483,1481,67
20240902,134400,843137588,1480,1480,1480,1480,0
20240902,134300,843137588,1480,1480,1481,1480,193
20240902,134200,842851912,1483,1483,1483,1483,109
20240902,134100,842690265,1480,1481,1481,1480,4134
20240902,134000,836571840,1484,1481,1484,1481,38
20240902,133900,836515556,1481,1481,1483,1480,1282
20240902,133800,834617193,1481,1481,1481,1481,25
20240902,133700,834580168,1481,1483,1483,1481,31
20240902,133600,834534217,1481,1481,1481,1481,0
20240902,133500,834534217,1481,1481,1481,1481,587
20240902,133400,833664870,1481,1481,1481,1480,38
20240902,133300,833608597,1480,1481,1481,1480,3833
20240902,133200,827935197,1480,1480,1480,1480,0
20240902,133100,827935197,1480,1480,1480,1480,0
20240902,133000,827935197,1480,1480,1480,1480,88
20240902,132900,827804957,1481,1481,1481,1480,3380
20240902,132800,822802012,1480,1482,1482,1480,1353
20240902,132700,820798970,1481,1481,1481,1481,4829
20240902,132600,813647221,1481,1481,1483,1481,5480
20240902,132500,805531334,1481,1481,1481,1481,1221
20240902,132400,803723033,1481,1481,1481,1481,135
20240902,132300,803523098,1481,1482,1482,1481,4059
20240902,132200,797511659,1481,1482,1482,1481,4080
20240902,132100,791467816,1482,1484,1484,1482,1369
20240902,132000,789438449,1486,1486,1486,1486,0
20240902,131900,789438449,1486,1486,1486,1486,31
20240902,131800,789392383,1487,1483,1487,1483,1004
20240902,131700,787900291,1482,1482,1482,1482,885
20240902,131600,786588721,1482,1482,1482,1482,57
20240902,131500,786504247,1482,1482,1482,1481,1337
20240902,131400,784522924,1482,1482,1482,1482,3
20240902,131300,784518478,1481,1483,1483,1481,6079
20240902,131200,775511024,1483,1483,1483,1482,1755
20240902,131100,772909977,1483,1484,1484,1483,1640
20240902,131000,770477587,1484,1484,1484,1484,1001
20240902,130900,768992103,1484,1484,1484,1484,0
20240902,130800,768992103,1484,1484,1485,1484,4520
20240902,130700,762283923,1483,1483,1483,1483,81
20240902,130600,762163800,1484,1484,1484,1484,0
20240902,130500,762163800,1484,1484,1484,1483,191
20240902,130400,761880456,1483,1483,1483,1483,309
20240902,130300,761422209,1483,1483,1484,1483,252
20240902,130200,761048393,1484,1483,1484,1483,142
20240902,130100,760837687,1483,1483,1483,1483,12
20240902,130000,760819891,1483,1483,1483,1483,1009
20240902,125900,759323544,1483,1483,1483,1483,808
20240902,125800,758125280,1484,1483,1484,1483,1114
20240902,125700,756473061,1483,1484,1484,1483,217
20240902,125600,756151249,1484,1484,1484,1484,100
20240902,125500,756002849,1483,1483,1483,1483,306
20240902,125400,755549051,1483,1483,1483,1483,2300
20240902,125300,752138151,1483,1484,1484,1483,8200
20240902,125200,739977351,1483,1483,1483,1483,70
20240902,125100,739873541,1484,1484,1484,1484,182
20240902,125000,739603453,1483,1484,1484,1483,4735
20240902,124900,732581329,1484,1485,1485,1484,308
20240902,124800,732124256,1484,1484,1484,1484,1389
20240902,124700,730062980,1484,1484,1484,1484,589
20240902,124600,729188904,1484,1484,1484,1484,1042
20240902,124500,727642576,1484,1484,1484,1484,3060
20240902,124400,723101536,1484,1485,1485,1484,1134
20240902,124300,721418246,1485,1485,1485,1485,997
20240902,124200,719937701,1485,1485,1485,1485,102
20240902,124100,719786231,1485,1485,1485,1485,56
20240902,124000,719703071,1485,1484,1485,1484,111
20240902,123900,719538246,1484,1484,1484,1484,273
20240902,123800,719133114,1485,1485,1485,1485,373
20240902,123700,718579209,1485,1485,1487,1485,908
20240902,123600,717230729,1485,1486,1486,1485,4659
20240902,123500,710312000,1486,1486,1486,1486,2162
20240902,123400,707099268,1487,1487,1487,1487,100
20240902,123300,706950568,1486,1486,1486,1486,0
20240902,123200,706950568,1486,1486,1486,1486,121
20240902,123100,706770762,1486,1485,1486,1485,2080
20240902,123000,703680912,1485,1486,1486,1485,310
20240902,122900,703220451,1486,1487,1487,1486,520
20240902,122800,702447711,1487,1486,1487,1486,1113
20240902,122700,700793780,1486,1486,1486,1485,305
20240902,122600,700340770,1486,1485,1487,1485,220
20240902,122500,700013855,1487,1487,1487,1484,2090
20240902,122400,696909029,1487,1487,1487,1487,10
20240902,122300,696894159,1485,1485,1485,1485,50
20240902,122200,696819909,1488,1488,1488,1488,0
20240902,122100,696819909,1488,1488,1488,1488,419
20240902,122000,696196437,1484,1485,1485,1484,709
20240902,121900,695144247,1488,1488,1488,1488,0
20240902,121800,695144247,1488,1485,1488,1484,539
20240902,121700,694344003,1488,1488,1488,1488,10
20240902,121600,694329123,1488,1489,1489,1488,3011
20240902,121500,689845754,1489,1485,1489,1485,3105
20240902,121400,685222821,1485,1485,1485,1485,1000
20240902,121300,683737821,1485,1488,1488,1485,300
20240902,121200,683292021,1488,1488,1488,1488,860
20240902,121100,682012341,1484,1484,1484,1484,30
20240902,121000,681967821,1483,1483,1483,1483,1058
20240902,120900,680398807,1483,1486,1486,1483,503
20240902,120800,679651718,1485,1485,1485,1483,934
20240902,120700,678266076,1487,1487,1487,1487,30
20240902,120600,678221466,1487,1487,1487,1483,1559
20240902,120500,675907979,1487,1487,1487,1487,102
20240902,120400,675756305,1487,1485,1487,1484,363
20240902,120300,675217348,1485,1487,1487,1484,1331
20240902,120200,673241325,1486,1486,1486,1486,576
20240902,120100,672385389,1486,1485,1487,1485,6
20240902,120000,672376475,1486,1486,1486,1484,1965
20240902,115900,669459966,1485,1488,1488,1485,2301
20240902,115800,666042939,1488,1486,1488,1485,832
20240902,115700,664806760,1486,1488,1489,1486,1179
20240902,115600,663054714,1486,1486,1486,1486,195
20240902,115500,662764944,1485,1485,1485,1485,0
20240902,115400,662764944,1485,1485,1485,1485,211
20240902,115300,662451609,1485,1485,1485,1485,0
20240902,115200,662451609,1485,1489,1489,1485,1200
20240902,115100,660669069,1485,1488,1488,1485,2319
20240902,115000,657220822,1488,1488,1488,1488,0
20240902,114900,657220822,1488,1489,1489,1488,835
20240902,114800,655978264,1489,1489,1489,1489,190
20240902,114700,655695354,1489,1492,1492,1489,27
20240902,114600,655655121,1492,1493,1493,1492,3340
20240902,114500,650669501,1493,1493,1494,1491,2408
20240902,114400,647073239,1492,1493,1494,1492,11307
20240902,114300,630181913,1493,1492,1493,1491,3010
20240902,114200,625690743,1492,1489,1492,1489,9389
20240902,114100,611696014,1489,1489,1490,1489,278
20240902,114000,611282005,1489,1489,1489,1489,12
20240902,113900,611264137,1489,1489,1489,1489,1163
20240902,113800,609532430,1489,1488,1489,1485,2819
20240902,113700,605337780,1488,1486,1488,1486,10109
20240902,113600,590295608,1484,1484,1484,1484,5821
20240902,113500,581657244,1484,1483,1484,1483,7869
20240902,113400,569986827,1483,1483,1483,1483,7
20240902,113300,569976446,1483,1482,1483,1482,46
20240902,113200,569908272,1482,1483,1483,1482,1606
20240902,113100,567528129,1483,1482,1483,1482,667
20240902,113000,566539558,1482,1482,1482,1482,0
20240902,112900,566539558,1482,1482,1482,1482,0
20240902,112800,566539558,1482,1482,1483,1482,1608
20240902,112700,564156448,1482,1482,1482,1482,374
20240902,112600,563602180,1482,1482,1482,1481,2266
20240902,112500,560243991,1482,1481,1482,1481,520
20240902,112400,559473851,1481,1481,1481,1481,0
20240902,112300,559473851,1481,1481,1481,1481,2
20240902,112200,559470889,1480,1480,1480,1480,179
20240902,112100,559205969,1480,1480,1480,1480,328
20240902,112000,558720529,1482,1480,1482,1480,223
20240902,111900,558390063,1480,1481,1481,1480,726
20240902,111800,557315483,1481,1482,1482,1481,201
20240902,111700,557017801,1482,1482,1482,1482,25
20240902,111600,556980751,1482,1483,1483,1482,1103
20240902,111500,555345700,1482,1482,1482,1480,1033
20240902,111400,553814954,1482,1483,1483,1482,1069
20240902,111300,552230695,1483,1480,1483,1478,1315
20240902,111200,550281918,1483,1478,1483,1478,2409
20240902,111100,546720804,1478,1478,1478,1478,1935
20240902,111000,543860874,1478,1482,1482,1477,156
20240902,110900,543630449,1477,1482,1482,1477,5667
20240902,110800,535251257,1483,1482,1483,1482,4615
20240902,110700,528411792,1483,1482,1483,1482,857
20240902,110600,527141389,1483,1483,1483,1483,925
20240902,110500,525769614,1483,1482,1483,1482,206
20240902,110400,525464316,1482,1482,1482,1482,329
20240902,110300,524976738,1483,1482,1483,1482,1643
20240902,110200,522540646,1481,1481,1482,1479,1589
20240902,110100,520187517,1480,1479,1480,1479,30
20240902,110000,520143146,1479,1480,1480,1476,126
20240902,105900,519956889,1480,1477,1481,1475,11231
20240902,105800,503363604,1476,1477,1477,1476,958
20240902,105700,501948767,1476,1477,1477,1475,17180
20240902,105600,476607163,1477,1479,1479,1476,11071
20240902,105500,460255050,1480,1482,1482,1479,8628
20240902,105400,447482622,1483,1483,1483,1482,2022
20240902,105300,444483997,1483,1485,1485,1483,3436
20240902,105200,439386153,1486,1485,1486,1485,236
20240902,105100,439035517,1485,1488,1488,1485,12822
20240902,105000,419984156,1489,1489,1489,1488,9108
20240902,104900,406430549,1489,1489,1489,1489,1900
20240902,104800,403601449,1490,1490,1490,1490,135
20240902,104700,403400299,1490,1490,1490,1490,14
20240902,104600,403379439,1490,1490,1490,1489,1239
20240902,104500,401534329,1489,1490,1490,1489,887
20240902,104400,400212803,1490,1491,1491,1490,301
20240902,104300,399764312,1491,1491,1491,1491,57
20240902,104200,399679325,1491,1490,1491,1490,3474
20240902,104100,394502951,1491,1491,1491,1491,169
20240902,104000,394250972,1491,1491,1491,1491,340
20240902,103900,393744032,1491,1491,1491,1491,24
20240902,103800,393708248,1491,1492,1492,1491,2449
20240902,103700,390055042,1492,1492,1492,1492,0
20240902,103600,390055042,1492,1492,1492,1492,82
20240902,103500,389932698,1492,1492,1492,1492,0
20240902,103400,389932698,1492,1493,1493,1492,1868
20240902,103300,387145542,1492,1493,1493,1492,411
20240902,103200,386532328,1492,1492,1493,1492,453
20240902,103100,385856451,1492,1492,1495,1492,156
20240902,103000,385623675,1492,1492,1492,1492,60
20240902,102900,385534155,1492,1492,1492,1492,50
20240902,102800,385459555,1495,1495,1495,1492,1947
20240902,102700,382553504,1494,1494,1495,1494,421
20240902,102600,381924505,1494,1495,1495,1494,311
20240902,102500,381459610,1495,1495,1495,1495,35
20240902,102400,381407285,1495,1495,1495,1495,18
20240902,102300,381380375,1496,1492,1496,1491,1506
20240902,102200,379134850,1491,1491,1491,1491,2040
20240902,102100,376093210,1491,1490,1491,1490,4146
20240902,102000,369914597,1490,1491,1491,1490,1059
20240902,101900,368336686,1491,1491,1491,1491,346
20240902,101800,367820800,1491,1490,1491,1490,4037
20240902,101700,361801695,1491,1491,1491,1490,187
20240902,101600,361522898,1491,1496,1496,1490,3053
20240902,101500,356969613,1496,1496,1496,1496,1794
20240902,101400,354285789,1496,1496,1496,1496,13
20240902,101300,354266341,1492,1495,1495,1492,573
20240902,101200,353410915,1495,1496,1496,1493,775
20240902,101100,352253218,1497,1497,1497,1497,11
20240902,101000,352236751,1497,1497,1497,1497,6
20240902,100900,352227769,1495,1496,1496,1495,2262
20240902,100800,348843818,1496,1493,1496,1491,1916
20240902,100700,345983198,1493,1490,1493,1490,484
20240902,100600,345261999,1490,1490,1493,1490,4049
20240902,100500,339228965,1490,1490,1490,1488,1581
20240902,100400,336875179,1490,1490,1490,1490,1741
20240902,100300,334281089,1490,1490,1490,1490,55
20240902,100200,334199139,1490,1488,1490,1488,599
20240902,100100,333307693,1488,1490,1490,1488,587
20240902,100000,332433483,1490,1494,1494,1476,19901
20240902,095900,302816407,1494,1495,1495,1494,75
20240902,095800,302704304,1495,1494,1495,1493,9011
20240902,095700,289244175,1494,1495,1495,1494,5297
20240902,095600,281326752,1495,1495,1497,1494,632
20240902,095500,280382321,1497,1497,1497,1495,9897
20240902,095400,265578493,1497,1499,1499,1497,11287
20240902,095300,248669421,1499,1499,1499,1499,451
20240902,095200,247993372,1499,1499,1499,1497,3559
20240902,095100,242662335,1499,1499,1499,1499,1775
20240902,095000,240001610,1499,1502,1502,1499,21121
20240902,094900,208324199,1503,1503,1503,1500,8122
20240902,094800,196129118,1503,1503,1503,1503,1411
20240902,094700,194008385,1503,1503,1503,1503,272
20240902,094600,193599569,1503,1505,1505,1503,2281
20240902,094500,190170739,1505,1504,1506,1503,1002
20240902,094400,188663255,1503,1506,1506,1503,753
20240902,094300,187530839,1505,1505,1506,1505,3470
20240902,094200,182308423,1503,1504,1504,1503,890
20240902,094100,180970728,1503,1503,1503,1503,0
20240902,094000,180970728,1503,1503,1503,1503,618
20240902,093900,180041874,1502,1502,1502,1502,10
20240902,093800,180026854,1502,1502,1502,1501,502
20240902,093700,179273309,1501,1503,1503,1501,1337
20240902,093600,177264226,1503,1502,1503,1501,399
20240902,093500,176665243,1501,1502,1502,1501,1480
20240902,093400,174442396,1501,1503,1503,1501,2132
20240902,093300,171239408,1504,1504,1504,1504,12
20240902,093200,171221360,1504,1504,1505,1503,360
20240902,093100,170679982,1505,1505,1505,1505,1
20240902,093000,170678477,1504,1505,1505,1504,16
20240902,092900,170654401,1505,1505,1505,1505,740
20240902,092800,169540701,1501,1501,1501,1501,0
20240902,092700,169540701,1501,1505,1505,1501,1888
20240902,092600,166702813,1505,1504,1505,1504,1455
20240902,092500,164513529,1504,1502,1504,1502,364
20240902,092400,163966446,1502,1501,1502,1501,819
20240902,092300,162737116,1501,1501,1501,1500,3509
20240902,092200,157470115,1501,1501,1501,1501,1177
20240902,092100,155703438,1501,1500,1501,1500,9906
20240902,092000,140841437,1500,1501,1501,1500,7675
20240902,091900,129325803,1501,1503,1503,1501,4953
20240902,091800,121888641,1505,1504,1505,1504,5131
20240902,091700,114170428,1504,1505,1505,1504,712
20240902,091600,113099424,1505,1503,1506,1502,3610
20240902,091500,107676293,1502,1505,1506,1502,1303
20240902,091400,105717706,1506,1504,1506,1503,7283
20240902,091300,94761633,1505,1505,1505,1504,3764
20240902,091200,89098463,1504,1505,1506,1504,6063
20240902,091100,79979499,1505,1506,1506,1505,1681
20240902,091000,77449326,1506,1509,1509,1506,3510
20240902,090900,72159234,1509,1510,1510,1509,57
20240902,090800,72073165,1510,1508,1510,1508,1927
20240902,090700,69166806,1509,1508,1509,1508,423
20240902,090600,68528919,1507,1500,1507,1499,13641
20240902,090500,48052272,1499,1504,1504,1499,5413
20240902,090400,39927892,1504,1508,1509,1502,2893
20240902,090300,35572879,1509,1512,1513,1509,5243
20240902,090200,27658916,1512,1513,1515,1512,2195
20240902,090100,24337234,1514,1513,1514,1513,834
20240902,090000,23075062,1512,1512,1513,1508,15076