KissMeData/290650/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,205600,1573263940,18600,18600,18600,18600,4774
20240902,205500,1573263940,18600,18600,18600,18600,0
20240902,205400,1573263940,18600,18600,18600,18600,0
20240902,205300,1573263940,18600,18600,18600,18600,0
20240902,205200,1573263940,18600,18600,18600,18600,0
20240902,205100,1573263940,18600,18600,18600,18600,0
20240902,205000,1573263940,18600,18600,18600,18600,0
20240902,204900,1573263940,18600,18600,18600,18600,0
20240902,204800,1573263940,18600,18600,18600,18600,0
20240902,204700,1573263940,18600,18600,18600,18600,0
20240902,204600,1573263940,18600,18600,18600,18600,0
20240902,204500,1573263940,18600,18600,18600,18600,0
20240902,204400,1573263940,18600,18600,18600,18600,0
20240902,204300,1573263940,18600,18600,18600,18600,0
20240902,204200,1573263940,18600,18600,18600,18600,0
20240902,204100,1573263940,18600,18600,18600,18600,0
20240902,204000,1573263940,18600,18600,18600,18600,0
20240902,203900,1573263940,18600,18600,18600,18600,0
20240902,203800,1573263940,18600,18600,18600,18600,0
20240902,203700,1573263940,18600,18600,18600,18600,0
20240902,203600,1573263940,18600,18600,18600,18600,0
20240902,203500,1573263940,18600,18600,18600,18600,0
20240902,203400,1573263940,18600,18600,18600,18600,0
20240902,203300,1573263940,18600,18600,18600,18600,0
20240902,203200,1573263940,18600,18600,18600,18600,0
20240902,203100,1573263940,18600,18600,18600,18600,0
20240902,203000,1573263940,18600,18600,18600,18600,0
20240902,202900,1573263940,18600,18600,18600,18600,0
20240902,202800,1573263940,18600,18600,18600,18600,0
20240902,202700,1573263940,18600,18600,18600,18600,0
20240902,202600,1573263940,18600,18600,18600,18600,4774
20240902,202500,1573263940,18600,18600,18600,18600,0
20240902,202400,1573263940,18600,18600,18600,18600,0
20240902,202300,1573263940,18600,18600,18600,18600,0
20240902,202200,1573263940,18600,18600,18600,18600,0
20240902,202100,1573263940,18600,18600,18600,18600,0
20240902,202000,1573263940,18600,18600,18600,18600,0
20240902,201900,1573263940,18600,18600,18600,18600,0
20240902,201800,1573263940,18600,18600,18600,18600,0
20240902,201700,1573263940,18600,18600,18600,18600,0
20240902,201600,1573263940,18600,18600,18600,18600,0
20240902,201500,1573263940,18600,18600,18600,18600,0
20240902,201400,1573263940,18600,18600,18600,18600,0
20240902,201300,1573263940,18600,18600,18600,18600,0
20240902,201200,1573263940,18600,18600,18600,18600,0
20240902,201100,1573263940,18600,18600,18600,18600,0
20240902,201000,1573263940,18600,18600,18600,18600,0
20240902,200900,1573263940,18600,18600,18600,18600,0
20240902,200800,1573263940,18600,18600,18600,18600,0
20240902,200700,1573263940,18600,18600,18600,18600,0
20240902,200600,1573263940,18600,18600,18600,18600,0
20240902,200500,1573263940,18600,18600,18600,18600,0
20240902,200400,1573263940,18600,18600,18600,18600,0
20240902,200300,1573263940,18600,18600,18600,18600,0
20240902,200200,1573263940,18600,18600,18600,18600,0
20240902,200100,1573263940,18600,18600,18600,18600,0
20240902,200000,1573263940,18600,18600,18600,18600,0
20240902,195900,1573263940,18600,18600,18600,18600,0
20240902,195800,1573263940,18600,18600,18600,18600,0
20240902,195700,1573263940,18600,18600,18600,18600,0
20240902,195600,1573263940,18600,18600,18600,18600,4774
20240902,195500,1573263940,18600,18600,18600,18600,0
20240902,195400,1573263940,18600,18600,18600,18600,0
20240902,195300,1573263940,18600,18600,18600,18600,0
20240902,195200,1573263940,18600,18600,18600,18600,0
20240902,195100,1573263940,18600,18600,18600,18600,0
20240902,195000,1573263940,18600,18600,18600,18600,0
20240902,194900,1573263940,18600,18600,18600,18600,0
20240902,194800,1573263940,18600,18600,18600,18600,0
20240902,194700,1573263940,18600,18600,18600,18600,0
20240902,194600,1573263940,18600,18600,18600,18600,0
20240902,194500,1573263940,18600,18600,18600,18600,0
20240902,194400,1573263940,18600,18600,18600,18600,0
20240902,194300,1573263940,18600,18600,18600,18600,0
20240902,194200,1573263940,18600,18600,18600,18600,0
20240902,194100,1573263940,18600,18600,18600,18600,0
20240902,194000,1573263940,18600,18600,18600,18600,0
20240902,193900,1573263940,18600,18600,18600,18600,0
20240902,193800,1573263940,18600,18600,18600,18600,0
20240902,193700,1573263940,18600,18600,18600,18600,0
20240902,193600,1573263940,18600,18600,18600,18600,0
20240902,193500,1573263940,18600,18600,18600,18600,0
20240902,193400,1573263940,18600,18600,18600,18600,0
20240902,193300,1573263940,18600,18600,18600,18600,0
20240902,193200,1573263940,18600,18600,18600,18600,0
20240902,193100,1573263940,18600,18600,18600,18600,0
20240902,193000,1573263940,18600,18600,18600,18600,0
20240902,192900,1573263940,18600,18600,18600,18600,0
20240902,192800,1573263940,18600,18600,18600,18600,0
20240902,192700,1573263940,18600,18600,18600,18600,0
20240902,192600,1573263940,18600,18600,18600,18600,4774
20240902,192500,1573263940,18600,18600,18600,18600,0
20240902,192400,1573263940,18600,18600,18600,18600,0
20240902,192300,1573263940,18600,18600,18600,18600,0
20240902,192200,1573263940,18600,18600,18600,18600,0
20240902,192100,1573263940,18600,18600,18600,18600,0
20240902,192000,1573263940,18600,18600,18600,18600,0
20240902,191900,1573263940,18600,18600,18600,18600,0
20240902,191800,1573263940,18600,18600,18600,18600,0
20240902,191700,1573263940,18600,18600,18600,18600,0
20240902,191600,1573263940,18600,18600,18600,18600,0
20240902,191500,1573263940,18600,18600,18600,18600,0
20240902,191400,1573263940,18600,18600,18600,18600,0
20240902,191300,1573263940,18600,18600,18600,18600,0
20240902,191200,1573263940,18600,18600,18600,18600,0
20240902,191100,1573263940,18600,18600,18600,18600,0
20240902,191000,1573263940,18600,18600,18600,18600,0
20240902,190900,1573263940,18600,18600,18600,18600,0
20240902,190800,1573263940,18600,18600,18600,18600,0
20240902,190700,1573263940,18600,18600,18600,18600,0
20240902,190600,1573263940,18600,18600,18600,18600,0
20240902,190500,1573263940,18600,18600,18600,18600,0
20240902,190400,1573263940,18600,18600,18600,18600,0
20240902,190300,1573263940,18600,18600,18600,18600,0
20240902,190200,1573263940,18600,18600,18600,18600,0
20240902,190100,1573263940,18600,18600,18600,18600,0
20240902,190000,1573263940,18600,18600,18600,18600,0
20240902,185900,1573263940,18600,18600,18600,18600,0
20240902,185800,1573263940,18600,18600,18600,18600,0
20240902,185700,1573263940,18600,18600,18600,18600,0
20240902,185600,1573263940,18600,18600,18600,18600,4774
20240902,185500,1573263940,18600,18600,18600,18600,0
20240902,185400,1573263940,18600,18600,18600,18600,0
20240902,185300,1573263940,18600,18600,18600,18600,0
20240902,185200,1573263940,18600,18600,18600,18600,0
20240902,185100,1573263940,18600,18600,18600,18600,0
20240902,185000,1573263940,18600,18600,18600,18600,0
20240902,184900,1573263940,18600,18600,18600,18600,0
20240902,184800,1573263940,18600,18600,18600,18600,0
20240902,184700,1573263940,18600,18600,18600,18600,0
20240902,184600,1573263940,18600,18600,18600,18600,0
20240902,184500,1573263940,18600,18600,18600,18600,0
20240902,184400,1573263940,18600,18600,18600,18600,0
20240902,184300,1573263940,18600,18600,18600,18600,0
20240902,184200,1573263940,18600,18600,18600,18600,0
20240902,184100,1573263940,18600,18600,18600,18600,0
20240902,184000,1573263940,18600,18600,18600,18600,0
20240902,183900,1573263940,18600,18600,18600,18600,0
20240902,183800,1573263940,18600,18600,18600,18600,0
20240902,183700,1573263940,18600,18600,18600,18600,0
20240902,183600,1573263940,18600,18600,18600,18600,0
20240902,183500,1573263940,18600,18600,18600,18600,0
20240902,183400,1573263940,18600,18600,18600,18600,0
20240902,183300,1573263940,18600,18600,18600,18600,0
20240902,183200,1573263940,18600,18600,18600,18600,0
20240902,183100,1573263940,18600,18600,18600,18600,0
20240902,183000,1573263940,18600,18600,18600,18600,0
20240902,182900,1573263940,18600,18600,18600,18600,0
20240902,182800,1573263940,18600,18600,18600,18600,0
20240902,182700,1573263940,18600,18600,18600,18600,0
20240902,182600,1573263940,18600,18600,18600,18600,4774
20240902,182500,1573263940,18600,18600,18600,18600,0
20240902,182400,1573263940,18600,18600,18600,18600,0
20240902,182300,1573263940,18600,18600,18600,18600,0
20240902,182200,1573263940,18600,18600,18600,18600,0
20240902,182100,1573263940,18600,18600,18600,18600,0
20240902,182000,1573263940,18600,18600,18600,18600,0
20240902,181900,1573263940,18600,18600,18600,18600,0
20240902,181800,1573263940,18600,18600,18600,18600,0
20240902,181700,1573263940,18600,18600,18600,18600,0
20240902,181600,1573263940,18600,18600,18600,18600,0
20240902,181500,1573263940,18600,18600,18600,18600,0
20240902,181400,1573263940,18600,18600,18600,18600,0
20240902,181300,1573263940,18600,18600,18600,18600,0
20240902,181200,1573263940,18600,18600,18600,18600,0
20240902,181100,1573263940,18600,18600,18600,18600,0
20240902,181000,1573263940,18600,18600,18600,18600,0
20240902,180900,1573263940,18600,18600,18600,18600,0
20240902,180800,1573263940,18600,18600,18600,18600,0
20240902,180700,1573263940,18600,18600,18600,18600,0
20240902,180600,1573263940,18600,18600,18600,18600,0
20240902,180500,1573263940,18600,18600,18600,18600,0
20240902,180400,1573263940,18600,18600,18600,18600,0
20240902,180300,1573263940,18600,18600,18600,18600,0
20240902,180200,1573263940,18600,18600,18600,18600,0
20240902,180100,1573263940,18600,18600,18600,18600,0
20240902,180000,1573263940,18600,18600,18600,18600,0
20240902,175900,1573263940,18600,18600,18600,18600,0
20240902,175800,1573263940,18600,18600,18600,18600,0
20240902,175700,1573263940,18600,18600,18600,18600,0
20240902,175600,1573263940,18600,18600,18600,18600,4774
20240902,175500,1573263940,18600,18600,18600,18600,0
20240902,175400,1573263940,18600,18600,18600,18600,0
20240902,175300,1573263940,18600,18600,18600,18600,0
20240902,175200,1573263940,18600,18600,18600,18600,0
20240902,175100,1573263940,18600,18600,18600,18600,0
20240902,175000,1573263940,18600,18600,18600,18600,0
20240902,174900,1573263940,18600,18600,18600,18600,0
20240902,174800,1573263940,18600,18600,18600,18600,0
20240902,174700,1573263940,18600,18600,18600,18600,0
20240902,174600,1573263940,18600,18600,18600,18600,0
20240902,174500,1573263940,18600,18600,18600,18600,0
20240902,174400,1573263940,18600,18600,18600,18600,0
20240902,174300,1573263940,18600,18600,18600,18600,0
20240902,174200,1573263940,18600,18600,18600,18600,0
20240902,174100,1573263940,18600,18600,18600,18600,0
20240902,174000,1573263940,18600,18600,18600,18600,0
20240902,173900,1573263940,18600,18600,18600,18600,0
20240902,173800,1573263940,18600,18600,18600,18600,0
20240902,173700,1573263940,18600,18600,18600,18600,0
20240902,173600,1573263940,18600,18600,18600,18600,0
20240902,173500,1573263940,18600,18600,18600,18600,0
20240902,173400,1573263940,18600,18600,18600,18600,0
20240902,173300,1573263940,18600,18600,18600,18600,0
20240902,173200,1573263940,18600,18600,18600,18600,0
20240902,173100,1573263940,18600,18600,18600,18600,0
20240902,173000,1573263940,18600,18600,18600,18600,0
20240902,172900,1573263940,18600,18600,18600,18600,0
20240902,172800,1573263940,18600,18600,18600,18600,0
20240902,172700,1573263940,18600,18600,18600,18600,0
20240902,172600,1573263940,18600,18600,18600,18600,4774
20240902,172500,1573263940,18600,18600,18600,18600,0
20240902,172400,1573263940,18600,18600,18600,18600,0
20240902,172300,1573263940,18600,18600,18600,18600,0
20240902,172200,1573263940,18600,18600,18600,18600,0
20240902,172100,1573263940,18600,18600,18600,18600,0
20240902,172000,1573263940,18600,18600,18600,18600,0
20240902,171900,1573263940,18600,18600,18600,18600,0
20240902,171800,1573263940,18600,18600,18600,18600,0
20240902,171700,1573263940,18600,18600,18600,18600,0
20240902,171600,1573263940,18600,18600,18600,18600,0
20240902,171500,1573263940,18600,18600,18600,18600,0
20240902,171400,1573263940,18600,18600,18600,18600,0
20240902,171300,1573263940,18600,18600,18600,18600,0
20240902,171200,1573263940,18600,18600,18600,18600,0
20240902,171100,1573263940,18600,18600,18600,18600,0
20240902,171000,1573263940,18600,18600,18600,18600,0
20240902,170900,1573263940,18600,18600,18600,18600,0
20240902,170800,1573263940,18600,18600,18600,18600,0
20240902,170700,1573263940,18600,18600,18600,18600,0
20240902,170600,1573263940,18600,18600,18600,18600,0
20240902,170500,1573263940,18600,18600,18600,18600,0
20240902,170400,1573263940,18600,18600,18600,18600,0
20240902,170300,1573263940,18600,18600,18600,18600,0
20240902,170200,1573263940,18600,18600,18600,18600,0
20240902,170100,1573263940,18600,18600,18600,18600,0
20240902,170000,1573263940,18600,18600,18600,18600,0
20240902,165900,1573263940,18600,18600,18600,18600,0
20240902,165800,1573263940,18600,18600,18600,18600,0
20240902,165700,1573263940,18600,18600,18600,18600,0
20240902,165600,1573263940,18600,18600,18600,18600,4774
20240902,165500,1573263940,18600,18600,18600,18600,0
20240902,165400,1573263940,18600,18600,18600,18600,0
20240902,165300,1573263940,18600,18600,18600,18600,0
20240902,165200,1573263940,18600,18600,18600,18600,0
20240902,165100,1573263940,18600,18600,18600,18600,0
20240902,165000,1573263940,18600,18600,18600,18600,0
20240902,164900,1573263940,18600,18600,18600,18600,0
20240902,164800,1573263940,18600,18600,18600,18600,0
20240902,164700,1573263940,18600,18600,18600,18600,0
20240902,164600,1573263940,18600,18600,18600,18600,0
20240902,164500,1573263940,18600,18600,18600,18600,0
20240902,164400,1573263940,18600,18600,18600,18600,0
20240902,164300,1573263940,18600,18600,18600,18600,0
20240902,164200,1573263940,18600,18600,18600,18600,0
20240902,164100,1573263940,18600,18600,18600,18600,0
20240902,164000,1573263940,18600,18600,18600,18600,0
20240902,163900,1573263940,18600,18600,18600,18600,0
20240902,163800,1573263940,18600,18600,18600,18600,0
20240902,163700,1573263940,18600,18600,18600,18600,0
20240902,163600,1573263940,18600,18600,18600,18600,0
20240902,163500,1573263940,18600,18600,18600,18600,0
20240902,163400,1573263940,18600,18600,18600,18600,0
20240902,163300,1573263940,18600,18600,18600,18600,0
20240902,163200,1573263940,18600,18600,18600,18600,0
20240902,163100,1573263940,18600,18600,18600,18600,0
20240902,163000,1573263940,18600,18600,18600,18600,0
20240902,162900,1573263940,18600,18600,18600,18600,0
20240902,162800,1573263940,18600,18600,18600,18600,0
20240902,162700,1573263940,18600,18600,18600,18600,0
20240902,162600,1573263940,18600,18600,18600,18600,4774
20240902,162500,1573263940,18600,18600,18600,18600,0
20240902,162400,1573263940,18600,18600,18600,18600,0
20240902,162300,1573263940,18600,18600,18600,18600,0
20240902,162200,1573263940,18600,18600,18600,18600,0
20240902,162100,1573263940,18600,18600,18600,18600,0
20240902,162000,1573263940,18600,18600,18600,18600,0
20240902,161900,1573263940,18600,18600,18600,18600,0
20240902,161800,1573263940,18600,18600,18600,18600,0
20240902,161700,1573263940,18600,18600,18600,18600,0
20240902,161600,1573263940,18600,18600,18600,18600,0
20240902,161500,1573263940,18600,18600,18600,18600,0
20240902,161400,1573263940,18600,18600,18600,18600,0
20240902,161300,1573263940,18600,18600,18600,18600,0
20240902,161200,1573263940,18600,18600,18600,18600,0
20240902,161100,1573263940,18600,18600,18600,18600,0
20240902,161000,1573263940,18600,18600,18600,18600,0
20240902,160900,1573263940,18600,18600,18600,18600,0
20240902,160800,1573263940,18600,18600,18600,18600,0
20240902,160700,1573263940,18600,18600,18600,18600,0
20240902,160600,1573263940,18600,18600,18600,18600,0
20240902,160500,1573263940,18600,18600,18600,18600,0
20240902,160400,1573263940,18600,18600,18600,18600,0
20240902,160300,1573263940,18600,18600,18600,18600,0
20240902,160200,1573263940,18600,18600,18600,18600,0
20240902,160100,1573263940,18600,18600,18600,18600,0
20240902,160000,1573263940,18600,18600,18600,18600,0
20240902,155900,1573263940,18600,18600,18600,18600,0
20240902,155800,1573263940,18600,18600,18600,18600,0
20240902,155700,1573263940,18600,18600,18600,18600,0
20240902,155600,1573263940,18600,18600,18600,18600,4774
20240902,155500,1573263940,18600,18600,18600,18600,0
20240902,155400,1573263940,18600,18600,18600,18600,0
20240902,155300,1573263940,18600,18600,18600,18600,0
20240902,155200,1573263940,18600,18600,18600,18600,0
20240902,155100,1573263940,18600,18600,18600,18600,0
20240902,155000,1573263940,18600,18600,18600,18600,0
20240902,154900,1573263940,18600,18600,18600,18600,0
20240902,154800,1573263940,18600,18600,18600,18600,0
20240902,154700,1573263940,18600,18600,18600,18600,0
20240902,154600,1573263940,18600,18600,18600,18600,0
20240902,154500,1573263940,18600,18600,18600,18600,0
20240902,154400,1573263940,18600,18600,18600,18600,0
20240902,154300,1573263940,18600,18600,18600,18600,0
20240902,154200,1573263940,18600,18600,18600,18600,0
20240902,154100,1573263940,18600,18600,18600,18600,0
20240902,154000,1573263940,18600,18600,18600,18600,0
20240902,153900,1573263940,18600,18600,18600,18600,0
20240902,153800,1573263940,18600,18600,18600,18600,0
20240902,153700,1573263940,18600,18600,18600,18600,0
20240902,153600,1573263940,18600,18600,18600,18600,0
20240902,153500,1573263940,18600,18600,18600,18600,0
20240902,153400,1573263940,18600,18600,18600,18600,0
20240902,153300,1573263940,18600,18600,18600,18600,0
20240902,153200,1573263940,18600,18600,18600,18600,0
20240902,153100,1573263940,18600,18600,18600,18600,0
20240902,153000,1573263940,18600,18600,18600,18600,4774
20240902,152900,1484467540,18490,18490,18490,18490,0
20240902,152800,1484467540,18490,18490,18490,18490,0
20240902,152700,1484467540,18490,18490,18490,18490,0
20240902,152600,1484467540,18490,18490,18490,18490,0
20240902,152500,1484467540,18490,18490,18490,18490,0
20240902,152400,1484467540,18490,18490,18490,18490,0
20240902,152300,1484467540,18490,18490,18490,18490,0
20240902,152200,1484467540,18490,18490,18490,18490,0
20240902,152100,1484467540,18490,18490,18490,18490,0
20240902,152000,1484467540,18490,18490,18490,18490,0
20240902,151900,1484467540,18490,18510,18560,18440,1458
20240902,151800,1457452640,18480,18440,18480,18440,345
20240902,151700,1451079890,18450,18450,18450,18450,1
20240902,151600,1451061440,18480,18430,18480,18430,1915
20240902,151500,1415745760,18440,18470,18470,18440,840
20240902,151400,1400236560,18480,18480,18480,18480,30
20240902,151300,1399682160,18480,18480,18480,18480,39
20240902,151200,1398961440,18480,18490,18510,18480,10
20240902,151100,1398776590,18480,18450,18480,18450,2053
20240902,151000,1360883590,18460,18460,18460,18450,60
20240902,150900,1359776190,18460,18490,18490,18450,2402
20240902,150800,1315430680,18490,18490,18510,18490,38
20240902,150700,1314728030,18490,18520,18520,18490,29
20240902,150600,1314191540,18530,18490,18530,18490,368
20240902,150500,1307380060,18480,18520,18520,18480,297
20240902,150400,1301882620,18530,18530,18530,18530,0
20240902,150300,1301882620,18530,18520,18530,18520,21
20240902,150200,1301493580,18520,18520,18520,18520,0
20240902,150100,1301493580,18520,18530,18530,18520,33
20240902,150000,1300882120,18550,18530,18550,18530,23
20240902,145900,1300455760,18550,18560,18560,18530,198
20240902,145800,1296784820,18570,18540,18580,18480,5376
20240902,145700,1197105710,18520,18540,18550,18520,60
20240902,145600,1195993540,18530,18490,18530,18490,36
20240902,145500,1195326640,18500,18490,18520,18470,490
20240902,145400,1186268530,18500,18520,18520,18490,18
20240902,145300,1185935340,18500,18480,18520,18480,80
20240902,145200,1184456770,18480,18490,18490,18480,373
20240902,145100,1177563200,18500,18500,18500,18500,8
20240902,145000,1177415200,18500,18490,18500,18490,8
20240902,144900,1177267230,18500,18500,18500,18500,0
20240902,144800,1177267230,18500,18510,18510,18500,48
20240902,144700,1176378980,18520,18520,18520,18520,3
20240902,144600,1176323420,18530,18520,18530,18520,20
20240902,144500,1175953010,18510,18510,18510,18510,54
20240902,144400,1174953470,18500,18500,18500,18500,0
20240902,144300,1174953470,18500,18480,18510,18480,58
20240902,144200,1173881030,18480,18480,18480,18480,0
20240902,144100,1173881030,18480,18460,18480,18460,41
20240902,144000,1173124000,18460,18530,18530,18460,835
20240902,143900,1157685650,18530,18530,18530,18530,1
20240902,143800,1157667120,18530,18530,18530,18530,2
20240902,143700,1157630060,18520,18490,18520,18490,224
20240902,143600,1153486380,18490,18480,18490,18480,70
20240902,143500,1152192770,18490,18490,18490,18490,1
20240902,143400,1152174280,18480,18530,18540,18480,457
20240902,143300,1143720710,18530,18510,18530,18510,25
20240902,143200,1143257800,18500,18490,18500,18490,19
20240902,143100,1142906310,18490,18470,18490,18470,7
20240902,143000,1142776990,18470,18470,18470,18470,6
20240902,142900,1142666170,18460,18460,18460,18460,8
20240902,142800,1142518490,18460,18460,18460,18440,1221
20240902,142700,1119997720,18470,18470,18470,18470,0
20240902,142600,1119997720,18470,18480,18480,18450,348
20240902,142500,1113576950,18490,18510,18560,18490,478
20240902,142400,1104717740,18520,18500,18520,18500,4
20240902,142300,1104643700,18520,18460,18570,18460,24
20240902,142200,1104199760,18480,18460,18480,18460,50
20240902,142100,1103276570,18460,18490,18490,18450,350
20240902,142000,1096817870,18500,18480,18560,18480,790
20240902,141900,1082196250,18490,18470,18490,18470,54
20240902,141800,1081198760,18460,18460,18460,18460,0
20240902,141700,1081198760,18460,18460,18460,18460,0
20240902,141600,1081198760,18460,18450,18460,18450,14
20240902,141500,1080940450,18450,18440,18450,18430,1062
20240902,141400,1061357010,18430,18430,18430,18430,216
20240902,141300,1057376130,18440,18440,18440,18440,3
20240902,141200,1057320810,18430,18450,18450,18430,59
20240902,141100,1056232980,18450,18440,18450,18440,101
20240902,141000,1054369540,18450,18440,18450,18440,13
20240902,140900,1054129780,18440,18460,18460,18440,588
20240902,140800,1043276930,18470,18470,18470,18470,0
20240902,140700,1043276930,18470,18470,18470,18470,1
20240902,140600,1043258460,18460,18470,18470,18460,76
20240902,140500,1041854840,18480,18480,18480,18480,0
20240902,140400,1041854840,18480,18480,18480,18480,1
20240902,140300,1041836360,18490,18480,18490,18480,4
20240902,140200,1041762430,18490,18480,18490,18480,7
20240902,140100,1041633050,18490,18480,18490,18480,2
20240902,140000,1041596080,18490,18480,18490,18480,22
20240902,135900,1041189510,18480,18480,18480,18480,10
20240902,135800,1041004710,18480,18480,18480,18480,0
20240902,135700,1041004710,18480,18480,18480,18480,1
20240902,135600,1040986230,18480,18480,18480,18480,1
20240902,135500,1040967750,18480,18480,18480,18480,0
20240902,135400,1040967750,18480,18480,18480,18480,0
20240902,135300,1040967750,18480,18480,18480,18480,1
20240902,135200,1040949270,18490,18490,18490,18490,0
20240902,135100,1040949270,18490,18480,18490,18480,3
20240902,135000,1040893820,18480,18480,18480,18480,7
20240902,134900,1040764460,18480,18480,18480,18480,0
20240902,134800,1040764460,18480,18480,18490,18480,12
20240902,134700,1040542690,18480,18480,18480,18480,6
20240902,134600,1040431810,18470,18480,18490,18470,16
20240902,134500,1040136140,18480,18470,18480,18470,87
20240902,134400,1038528400,18480,18480,18480,18480,0
20240902,134300,1038528400,18480,18480,18480,18480,0
20240902,134200,1038528400,18480,18490,18510,18470,323
20240902,134100,1032558330,18510,18480,18600,18480,306
20240902,134000,1026886390,18480,18480,18480,18480,0
20240902,133900,1026886390,18480,18470,18480,18470,2
20240902,133800,1026849440,18470,18470,18470,18470,0
20240902,133700,1026849440,18470,18470,18490,18470,37
20240902,133600,1026165980,18460,18460,18460,18460,0
20240902,133500,1026165980,18460,18460,18460,18460,10
20240902,133400,1025981380,18450,18450,18450,18450,41
20240902,133300,1025224930,18450,18450,18450,18450,0
20240902,133200,1025224930,18450,18450,18450,18450,0
20240902,133100,1025224930,18450,18450,18450,18450,0
20240902,133000,1025224930,18450,18450,18450,18450,5
20240902,132900,1025132680,18450,18450,18450,18450,2
20240902,132800,1025095780,18450,18450,18460,18440,143
20240902,132700,1022457380,18450,18450,18450,18450,0
20240902,132600,1022457380,18450,18440,18450,18440,132
20240902,132500,1020022010,18440,18440,18440,18440,222
20240902,132400,1015928330,18430,18430,18430,18430,10
20240902,132300,1015744030,18430,18430,18430,18430,0
20240902,132200,1015744030,18430,18430,18430,18430,162
20240902,132100,1012758370,18430,18430,18430,18430,0
20240902,132000,1012758370,18430,18430,18430,18430,1
20240902,131900,1012739940,18430,18430,18430,18430,0
20240902,131800,1012739940,18430,18430,18430,18430,10
20240902,131700,1012555640,18430,18430,18430,18430,0
20240902,131600,1012555640,18430,18430,18430,18430,0
20240902,131500,1012555640,18430,18430,18430,18430,0
20240902,131400,1012555640,18430,18440,18440,18430,82
20240902,131300,1011043660,18460,18490,18490,18450,653
20240902,131200,998990590,18480,18480,18480,18480,4
20240902,131100,998916670,18500,18490,18500,18480,193
20240902,131000,995349110,18500,18480,18500,18480,106
20240902,130900,993390140,18470,18470,18470,18470,10
20240902,130800,993205440,18480,18480,18480,18480,0
20240902,130700,993205440,18480,18480,18480,18480,0
20240902,130600,993205440,18480,18480,18480,18480,0
20240902,130500,993205440,18480,18480,18480,18480,0
20240902,130400,993205440,18480,18470,18480,18470,3
20240902,130300,993150010,18480,18480,18480,18480,1
20240902,130200,993131530,18460,18460,18460,18460,0
20240902,130100,993131530,18460,18460,18460,18460,304
20240902,130000,987519690,18460,18460,18460,18460,5
20240902,125900,987427390,18460,18460,18460,18460,20
20240902,125800,987058190,18460,18460,18460,18460,0
20240902,125700,987058190,18460,18460,18460,18460,0
20240902,125600,987058190,18460,18460,18460,18460,3
20240902,125500,987002810,18460,18460,18460,18460,0
20240902,125400,987002810,18460,18460,18460,18460,34
20240902,125300,986375170,18450,18450,18450,18450,0
20240902,125200,986375170,18450,18470,18470,18450,44
20240902,125100,985563350,18500,18480,18500,18480,272
20240902,125000,980532310,18500,18480,18500,18480,5
20240902,124900,980439830,18480,18470,18480,18470,11
20240902,124800,980236620,18470,18460,18500,18460,118
20240902,124700,978057140,18460,18450,18460,18450,99
20240902,124600,976230390,18440,18440,18440,18440,49
20240902,124500,975326830,18430,18430,18450,18430,102
20240902,124400,973445960,18440,18440,18440,18430,68
20240902,124300,972192060,18450,18400,18450,18400,622
20240902,124200,960743610,18400,18440,18440,18400,1297
20240902,124100,936861960,18440,18450,18450,18440,480
20240902,124000,928008800,18460,18470,18470,18460,1881
20240902,123900,893284530,18460,18460,18460,18460,510
20240902,123800,883869930,18470,18470,18470,18470,696
20240902,123700,871014810,18480,18480,18480,18480,169
20240902,123600,867891690,18480,18480,18480,18480,183
20240902,123500,864509850,18480,18480,18480,18480,160
20240902,123400,861553050,18490,18490,18490,18490,0
20240902,123300,861553050,18490,18490,18490,18490,0
20240902,123200,861553050,18490,18480,18490,18480,32
20240902,123100,860961470,18490,18490,18490,18490,0
20240902,123000,860961470,18490,18490,18490,18480,294
20240902,122900,855527750,18480,18480,18480,18480,0
20240902,122800,855527750,18480,18480,18480,18480,10
20240902,122700,855342950,18490,18490,18490,18490,1
20240902,122600,855324460,18490,18490,18490,18490,1
20240902,122500,855305970,18490,18500,18500,18490,9
20240902,122400,855139550,18500,18500,18500,18500,0
20240902,122300,855139550,18500,18500,18500,18500,0
20240902,122200,855139550,18500,18500,18500,18500,4
20240902,122100,855065550,18510,18510,18510,18510,1
20240902,122000,855047040,18490,18490,18490,18490,0
20240902,121900,855047040,18490,18490,18490,18490,3
20240902,121800,854991570,18490,18500,18500,18480,309
20240902,121700,849278660,18490,18490,18490,18490,10
20240902,121600,849093760,18490,18490,18490,18490,0
20240902,121500,849093760,18490,18490,18490,18490,0
20240902,121400,849093760,18490,18490,18490,18490,171
20240902,121300,845931970,18490,18490,18490,18490,0
20240902,121200,845931970,18490,18490,18490,18490,0
20240902,121100,845931970,18490,18490,18490,18490,11
20240902,121000,845728580,18500,18510,18520,18500,45
20240902,120900,844895780,18520,18520,18520,18520,0
20240902,120800,844895780,18520,18520,18520,18520,0
20240902,120700,844895780,18520,18520,18520,18520,0
20240902,120600,844895780,18520,18520,18520,18520,0
20240902,120500,844895780,18520,18510,18520,18510,11
20240902,120400,844692160,18520,18520,18520,18520,18
20240902,120300,844358800,18520,18520,18520,18520,20
20240902,120200,843988400,18510,18510,18510,18510,0
20240902,120100,843988400,18510,18510,18510,18510,3
20240902,120000,843932870,18510,18520,18520,18510,96
20240902,115900,842155750,18520,18520,18520,18520,25
20240902,115800,841692750,18520,18520,18520,18510,63
20240902,115700,840526000,18510,18510,18510,18510,92
20240902,115600,838823080,18510,18510,18510,18500,31
20240902,115500,838249470,18500,18500,18500,18500,1
20240902,115400,838230970,18510,18510,18510,18510,1
20240902,115300,838212460,18520,18510,18520,18510,2
20240902,115200,838175430,18520,18500,18520,18500,3
20240902,115100,838119900,18500,18500,18500,18500,14
20240902,115000,837860900,18500,18500,18500,18500,11
20240902,114900,837657400,18500,18500,18500,18500,0
20240902,114800,837657400,18500,18500,18500,18500,10
20240902,114700,837472400,18500,18500,18500,18500,10
20240902,114600,837287400,18500,18480,18500,18470,333
20240902,114500,831136710,18470,18500,18500,18470,762
20240902,114400,817059820,18500,18490,18500,18490,58
20240902,114300,815986870,18480,18590,18590,18480,404
20240902,114200,808495250,18510,18470,18600,18470,848
20240902,114100,792726930,18470,18460,18470,18460,65
20240902,114000,791527020,18460,18460,18460,18460,6
20240902,113900,791416260,18460,18460,18460,18460,0
20240902,113800,791416260,18460,18460,18460,18460,310
20240902,113700,785693660,18460,18460,18460,18450,202
20240902,113600,781966740,18450,18450,18450,18450,76
20240902,113500,780564540,18440,18440,18440,18440,29
20240902,113400,780029780,18450,18460,18460,18450,115
20240902,113300,777908020,18480,18480,18480,18480,0
20240902,113200,777908020,18480,18460,18480,18460,83
20240902,113100,776375820,18460,18450,18460,18450,2
20240902,113000,776338910,18450,18450,18460,18440,2004
20240902,112900,739348950,18460,18460,18470,18460,26
20240902,112800,738868980,18450,18460,18480,18450,200
20240902,112700,735175970,18470,18460,18470,18460,3
20240902,112600,735120580,18460,18460,18470,18460,103
20240902,112500,733219190,18460,18450,18490,18450,469
20240902,112400,724554940,18450,18480,18480,18450,840
20240902,112300,709036300,18480,18490,18500,18480,65
20240902,112200,707834690,18480,18490,18490,18480,51
20240902,112100,706891950,18500,18490,18500,18490,2
20240902,112000,706854960,18500,18500,18500,18500,0
20240902,111900,706854960,18500,18500,18500,18480,13
20240902,111800,706614490,18500,18490,18500,18490,6
20240902,111700,706503500,18510,18470,18510,18470,29
20240902,111600,705967790,18460,18460,18460,18460,45
20240902,111500,705137090,18460,18460,18460,18450,561
20240902,111400,694786580,18460,18460,18460,18450,226
20240902,111300,690615120,18460,18470,18470,18460,206
20240902,111200,686811500,18470,18500,18500,18470,202
20240902,111100,683077150,18510,18520,18530,18500,166
20240902,111000,680005650,18530,18520,18530,18520,6
20240902,110900,679894510,18520,18520,18520,18520,0
20240902,110800,679894510,18520,18520,18520,18520,1
20240902,110700,679875990,18520,18510,18520,18510,18
20240902,110600,679542710,18510,18510,18510,18510,0
20240902,110500,679542710,18510,18510,18510,18510,20
20240902,110400,679172510,18510,18510,18510,18510,22
20240902,110300,678765290,18510,18510,18510,18510,0
20240902,110200,678765290,18510,18500,18510,18500,50
20240902,110100,677839890,18500,18540,18540,18500,1282
20240902,110000,654110710,18530,18530,18530,18530,33
20240902,105900,653499220,18530,18530,18530,18530,23
20240902,105800,653073030,18530,18530,18530,18530,37
20240902,105700,652387420,18530,18530,18530,18530,0
20240902,105600,652387420,18530,18530,18530,18530,0
20240902,105500,652387420,18530,18530,18530,18520,141
20240902,105400,649775900,18530,18530,18540,18530,61
20240902,105300,648645530,18530,18540,18550,18530,19
20240902,105200,648293360,18550,18540,18550,18530,20
20240902,105100,647922700,18530,18530,18530,18530,166
20240902,105000,644846720,18530,18530,18570,18530,45
20240902,104900,644012650,18550,18570,18570,18510,1793
20240902,104800,610797230,18560,18550,18600,18550,2013
20240902,104700,573398570,18550,18600,18600,18550,4436
20240902,104600,490942270,18600,18610,18610,18600,11
20240902,104500,490737660,18610,18620,18620,18610,728
20240902,104400,477189530,18610,18620,18620,18610,50
20240902,104300,476259020,18620,18620,18620,18620,2
20240902,104200,476221780,18620,18620,18620,18620,100
20240902,104100,474359780,18620,18620,18620,18620,52
20240902,104000,473391540,18610,18610,18610,18610,10
20240902,103900,473205440,18610,18610,18610,18610,90
20240902,103800,471530540,18610,18620,18620,18610,397
20240902,103700,464139120,18620,18630,18630,18620,95
20240902,103600,462369330,18640,18640,18640,18640,8
20240902,103500,462220210,18640,18640,18640,18640,0
20240902,103400,462220210,18640,18640,18640,18640,1
20240902,103300,462201570,18640,18640,18640,18640,5
20240902,103200,462108370,18630,18630,18630,18630,55
20240902,103100,461083720,18630,18630,18630,18630,1
20240902,103000,461065090,18630,18630,18630,18630,8
20240902,102900,460916050,18630,18630,18630,18630,0
20240902,102800,460916050,18630,18630,18630,18630,3
20240902,102700,460860160,18630,18630,18630,18630,4
20240902,102600,460785640,18630,18630,18630,18630,1
20240902,102500,460767010,18620,18620,18620,18620,79
20240902,102400,459296030,18640,18670,18670,18640,952
20240902,102300,441531850,18670,18630,18670,18610,494
20240902,102200,432322540,18640,18670,18680,18640,196
20240902,102100,428668770,18690,18640,18690,18640,124
20240902,102000,426352050,18640,18630,18640,18630,20
20240902,101900,425979400,18620,18610,18620,18610,126
20240902,101800,423633290,18610,18600,18610,18590,417
20240902,101700,415878070,18610,18610,18610,18610,1
20240902,101600,415859460,18600,18610,18610,18600,342
20240902,101500,409495560,18620,18620,18620,18620,4
20240902,101400,409421080,18620,18620,18630,18620,43
20240902,101300,408620400,18620,18620,18620,18620,2
20240902,101200,408583160,18620,18620,18620,18620,26
20240902,101100,408099040,18610,18620,18620,18610,58
20240902,101000,407019090,18620,18610,18620,18610,86
20240902,100900,405417870,18620,18620,18620,18620,0
20240902,100800,405417870,18620,18620,18620,18620,437
20240902,100700,397280930,18620,18620,18620,18620,300
20240902,100600,391694930,18620,18620,18620,18620,0
20240902,100500,391694930,18620,18630,18630,18620,194
20240902,100400,388080720,18630,18630,18630,18630,187
20240902,100300,384596910,18630,18630,18630,18630,1
20240902,100200,384578280,18630,18630,18630,18620,71
20240902,100100,383256150,18620,18670,18670,18620,1448
20240902,100000,356275510,18690,18640,18690,18640,26
20240902,095900,355790560,18640,18670,18670,18640,977
20240902,095800,337560740,18680,18680,18680,18680,215
20240902,095700,333544540,18680,18700,18700,18680,577
20240902,095600,322760080,18700,18700,18700,18700,301
20240902,095500,317131380,18710,18710,18710,18710,0
20240902,095400,317131380,18710,18710,18710,18710,1
20240902,095300,317112670,18720,18720,18720,18710,64
20240902,095200,315914710,18720,18710,18760,18710,108
20240902,095100,313893830,18710,18710,18710,18710,0
20240902,095000,313893830,18710,18700,18710,18700,33
20240902,094900,313276720,18690,18740,18740,18690,2527
20240902,094800,265982250,18740,18770,18770,18730,756
20240902,094700,251804620,18770,18760,18770,18760,63
20240902,094600,250622210,18770,18770,18770,18760,146
20240902,094500,247882510,18770,18770,18770,18770,13
20240902,094400,247638500,18770,18780,18780,18760,1402
20240902,094300,221318100,18790,18790,18790,18790,144
20240902,094200,218612340,18780,18780,18780,18780,10
20240902,094100,218424540,18790,18790,18790,18790,0
20240902,094000,218424540,18790,18790,18790,18790,48
20240902,093900,217522620,18790,18800,18800,18790,401
20240902,093800,209987810,18800,18800,18800,18800,0
20240902,093700,209987810,18800,18800,18800,18800,1
20240902,093600,209969010,18810,18780,18810,18780,328
20240902,093500,203809010,18770,18820,18830,18770,440
20240902,093400,195535160,18830,18830,18830,18830,3
20240902,093300,195478670,18830,18830,18830,18830,9
20240902,093200,195309200,18830,18830,18830,18830,1
20240902,093100,195290370,18830,18820,18830,18820,8
20240902,093000,195139790,18840,18820,18840,18800,623
20240902,092900,183425700,18810,18810,18810,18810,1
20240902,092800,183406890,18800,18800,18800,18800,0
20240902,092700,183406890,18800,18810,18810,18800,531
20240902,092600,173423920,18830,18830,18830,18830,0
20240902,092500,173423920,18830,18810,18830,18810,204
20240902,092400,169586020,18810,18810,18810,18810,0
20240902,092300,169586020,18810,18800,18810,18800,25
20240902,092200,169115970,18820,18790,18820,18790,46
20240902,092100,168251160,18790,18770,18790,18770,25
20240902,092000,167781450,18760,18800,18800,18760,859
20240902,091900,151642810,18810,18840,18850,18810,763
20240902,091800,137281170,18840,18840,18850,18840,121
20240902,091700,135001320,18840,18850,18850,18840,121
20240902,091600,132720680,18850,18850,18850,18830,345
20240902,091500,126222340,18870,18940,18940,18860,304
20240902,091400,120486610,18910,18890,18910,18860,150
20240902,091300,117655950,18910,18890,18910,18830,1096
20240902,091200,96979460,18900,18900,18900,18900,1
20240902,091100,96960560,18840,18940,18940,18820,200
20240902,091000,93191750,18940,18820,18940,18820,27
20240902,090900,92682410,18820,18870,18870,18820,1379
20240902,090800,66684960,18930,18870,18940,18870,145
20240902,090700,63945730,18870,18930,18930,18870,275
20240902,090600,58756350,18880,18870,18930,18870,33
20240902,090500,58133560,18860,18870,18880,18860,609
20240902,090400,46645320,18860,18950,18950,18860,835
20240902,090300,30858200,18950,18940,18950,18940,143
20240902,090200,28149020,18950,18930,18950,18930,140
20240902,090100,25498400,18930,18940,18950,18930,89
20240902,090000,23813080,18940,19050,19050,18940,1253