KissMeData/290690/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,205700,2525939820,9270,9270,9270,9270,6036
20240902,205600,2525939820,9270,9270,9270,9270,0
20240902,205500,2525939820,9270,9270,9270,9270,0
20240902,205400,2525939820,9270,9270,9270,9270,0
20240902,205300,2525939820,9270,9270,9270,9270,0
20240902,205200,2525939820,9270,9270,9270,9270,0
20240902,205100,2525939820,9270,9270,9270,9270,0
20240902,205000,2525939820,9270,9270,9270,9270,0
20240902,204900,2525939820,9270,9270,9270,9270,0
20240902,204800,2525939820,9270,9270,9270,9270,0
20240902,204700,2525939820,9270,9270,9270,9270,0
20240902,204600,2525939820,9270,9270,9270,9270,0
20240902,204500,2525939820,9270,9270,9270,9270,0
20240902,204400,2525939820,9270,9270,9270,9270,0
20240902,204300,2525939820,9270,9270,9270,9270,0
20240902,204200,2525939820,9270,9270,9270,9270,0
20240902,204100,2525939820,9270,9270,9270,9270,0
20240902,204000,2525939820,9270,9270,9270,9270,0
20240902,203900,2525939820,9270,9270,9270,9270,0
20240902,203800,2525939820,9270,9270,9270,9270,0
20240902,203700,2525939820,9270,9270,9270,9270,0
20240902,203600,2525939820,9270,9270,9270,9270,0
20240902,203500,2525939820,9270,9270,9270,9270,0
20240902,203400,2525939820,9270,9270,9270,9270,0
20240902,203300,2525939820,9270,9270,9270,9270,0
20240902,203200,2525939820,9270,9270,9270,9270,0
20240902,203100,2525939820,9270,9270,9270,9270,0
20240902,203000,2525939820,9270,9270,9270,9270,0
20240902,202900,2525939820,9270,9270,9270,9270,0
20240902,202800,2525939820,9270,9270,9270,9270,0
20240902,202700,2525939820,9270,9270,9270,9270,6036
20240902,202600,2525939820,9270,9270,9270,9270,0
20240902,202500,2525939820,9270,9270,9270,9270,0
20240902,202400,2525939820,9270,9270,9270,9270,0
20240902,202300,2525939820,9270,9270,9270,9270,0
20240902,202200,2525939820,9270,9270,9270,9270,0
20240902,202100,2525939820,9270,9270,9270,9270,0
20240902,202000,2525939820,9270,9270,9270,9270,0
20240902,201900,2525939820,9270,9270,9270,9270,0
20240902,201800,2525939820,9270,9270,9270,9270,0
20240902,201700,2525939820,9270,9270,9270,9270,0
20240902,201600,2525939820,9270,9270,9270,9270,0
20240902,201500,2525939820,9270,9270,9270,9270,0
20240902,201400,2525939820,9270,9270,9270,9270,0
20240902,201300,2525939820,9270,9270,9270,9270,0
20240902,201200,2525939820,9270,9270,9270,9270,0
20240902,201100,2525939820,9270,9270,9270,9270,0
20240902,201000,2525939820,9270,9270,9270,9270,0
20240902,200900,2525939820,9270,9270,9270,9270,0
20240902,200800,2525939820,9270,9270,9270,9270,0
20240902,200700,2525939820,9270,9270,9270,9270,0
20240902,200600,2525939820,9270,9270,9270,9270,0
20240902,200500,2525939820,9270,9270,9270,9270,0
20240902,200400,2525939820,9270,9270,9270,9270,0
20240902,200300,2525939820,9270,9270,9270,9270,0
20240902,200200,2525939820,9270,9270,9270,9270,0
20240902,200100,2525939820,9270,9270,9270,9270,0
20240902,200000,2525939820,9270,9270,9270,9270,0
20240902,195900,2525939820,9270,9270,9270,9270,0
20240902,195800,2525939820,9270,9270,9270,9270,0
20240902,195700,2525939820,9270,9270,9270,9270,6036
20240902,195600,2525939820,9270,9270,9270,9270,0
20240902,195500,2525939820,9270,9270,9270,9270,0
20240902,195400,2525939820,9270,9270,9270,9270,0
20240902,195300,2525939820,9270,9270,9270,9270,0
20240902,195200,2525939820,9270,9270,9270,9270,0
20240902,195100,2525939820,9270,9270,9270,9270,0
20240902,195000,2525939820,9270,9270,9270,9270,0
20240902,194900,2525939820,9270,9270,9270,9270,0
20240902,194800,2525939820,9270,9270,9270,9270,0
20240902,194700,2525939820,9270,9270,9270,9270,0
20240902,194600,2525939820,9270,9270,9270,9270,0
20240902,194500,2525939820,9270,9270,9270,9270,0
20240902,194400,2525939820,9270,9270,9270,9270,0
20240902,194300,2525939820,9270,9270,9270,9270,0
20240902,194200,2525939820,9270,9270,9270,9270,0
20240902,194100,2525939820,9270,9270,9270,9270,0
20240902,194000,2525939820,9270,9270,9270,9270,0
20240902,193900,2525939820,9270,9270,9270,9270,0
20240902,193800,2525939820,9270,9270,9270,9270,0
20240902,193700,2525939820,9270,9270,9270,9270,0
20240902,193600,2525939820,9270,9270,9270,9270,0
20240902,193500,2525939820,9270,9270,9270,9270,0
20240902,193400,2525939820,9270,9270,9270,9270,0
20240902,193300,2525939820,9270,9270,9270,9270,0
20240902,193200,2525939820,9270,9270,9270,9270,0
20240902,193100,2525939820,9270,9270,9270,9270,0
20240902,193000,2525939820,9270,9270,9270,9270,0
20240902,192900,2525939820,9270,9270,9270,9270,0
20240902,192800,2525939820,9270,9270,9270,9270,0
20240902,192700,2525939820,9270,9270,9270,9270,6036
20240902,192600,2525939820,9270,9270,9270,9270,0
20240902,192500,2525939820,9270,9270,9270,9270,0
20240902,192400,2525939820,9270,9270,9270,9270,0
20240902,192300,2525939820,9270,9270,9270,9270,0
20240902,192200,2525939820,9270,9270,9270,9270,0
20240902,192100,2525939820,9270,9270,9270,9270,0
20240902,192000,2525939820,9270,9270,9270,9270,0
20240902,191900,2525939820,9270,9270,9270,9270,0
20240902,191800,2525939820,9270,9270,9270,9270,0
20240902,191700,2525939820,9270,9270,9270,9270,0
20240902,191600,2525939820,9270,9270,9270,9270,0
20240902,191500,2525939820,9270,9270,9270,9270,0
20240902,191400,2525939820,9270,9270,9270,9270,0
20240902,191300,2525939820,9270,9270,9270,9270,0
20240902,191200,2525939820,9270,9270,9270,9270,0
20240902,191100,2525939820,9270,9270,9270,9270,0
20240902,191000,2525939820,9270,9270,9270,9270,0
20240902,190900,2525939820,9270,9270,9270,9270,0
20240902,190800,2525939820,9270,9270,9270,9270,0
20240902,190700,2525939820,9270,9270,9270,9270,0
20240902,190600,2525939820,9270,9270,9270,9270,0
20240902,190500,2525939820,9270,9270,9270,9270,0
20240902,190400,2525939820,9270,9270,9270,9270,0
20240902,190300,2525939820,9270,9270,9270,9270,0
20240902,190200,2525939820,9270,9270,9270,9270,0
20240902,190100,2525939820,9270,9270,9270,9270,0
20240902,190000,2525939820,9270,9270,9270,9270,0
20240902,185900,2525939820,9270,9270,9270,9270,0
20240902,185800,2525939820,9270,9270,9270,9270,0
20240902,185700,2525939820,9270,9270,9270,9270,6036
20240902,185600,2525939820,9270,9270,9270,9270,0
20240902,185500,2525939820,9270,9270,9270,9270,0
20240902,185400,2525939820,9270,9270,9270,9270,0
20240902,185300,2525939820,9270,9270,9270,9270,0
20240902,185200,2525939820,9270,9270,9270,9270,0
20240902,185100,2525939820,9270,9270,9270,9270,0
20240902,185000,2525939820,9270,9270,9270,9270,0
20240902,184900,2525939820,9270,9270,9270,9270,0
20240902,184800,2525939820,9270,9270,9270,9270,0
20240902,184700,2525939820,9270,9270,9270,9270,0
20240902,184600,2525939820,9270,9270,9270,9270,0
20240902,184500,2525939820,9270,9270,9270,9270,0
20240902,184400,2525939820,9270,9270,9270,9270,0
20240902,184300,2525939820,9270,9270,9270,9270,0
20240902,184200,2525939820,9270,9270,9270,9270,0
20240902,184100,2525939820,9270,9270,9270,9270,0
20240902,184000,2525939820,9270,9270,9270,9270,0
20240902,183900,2525939820,9270,9270,9270,9270,0
20240902,183800,2525939820,9270,9270,9270,9270,0
20240902,183700,2525939820,9270,9270,9270,9270,0
20240902,183600,2525939820,9270,9270,9270,9270,0
20240902,183500,2525939820,9270,9270,9270,9270,0
20240902,183400,2525939820,9270,9270,9270,9270,0
20240902,183300,2525939820,9270,9270,9270,9270,0
20240902,183200,2525939820,9270,9270,9270,9270,0
20240902,183100,2525939820,9270,9270,9270,9270,0
20240902,183000,2525939820,9270,9270,9270,9270,0
20240902,182900,2525939820,9270,9270,9270,9270,0
20240902,182800,2525939820,9270,9270,9270,9270,0
20240902,182700,2525939820,9270,9270,9270,9270,6036
20240902,182600,2525939820,9270,9270,9270,9270,0
20240902,182500,2525939820,9270,9270,9270,9270,0
20240902,182400,2525939820,9270,9270,9270,9270,0
20240902,182300,2525939820,9270,9270,9270,9270,0
20240902,182200,2525939820,9270,9270,9270,9270,0
20240902,182100,2525939820,9270,9270,9270,9270,0
20240902,182000,2525939820,9270,9270,9270,9270,0
20240902,181900,2525939820,9270,9270,9270,9270,0
20240902,181800,2525939820,9270,9270,9270,9270,0
20240902,181700,2525939820,9270,9270,9270,9270,0
20240902,181600,2525939820,9270,9270,9270,9270,0
20240902,181500,2525939820,9270,9270,9270,9270,0
20240902,181400,2525939820,9270,9270,9270,9270,0
20240902,181300,2525939820,9270,9270,9270,9270,0
20240902,181200,2525939820,9270,9270,9270,9270,0
20240902,181100,2525939820,9270,9270,9270,9270,0
20240902,181000,2525939820,9270,9270,9270,9270,0
20240902,180900,2525939820,9270,9270,9270,9270,0
20240902,180800,2525939820,9270,9270,9270,9270,0
20240902,180700,2525939820,9270,9270,9270,9270,0
20240902,180600,2525939820,9270,9270,9270,9270,0
20240902,180500,2525939820,9270,9270,9270,9270,0
20240902,180400,2525939820,9270,9270,9270,9270,0
20240902,180300,2525939820,9270,9270,9270,9270,0
20240902,180200,2525939820,9270,9270,9270,9270,0
20240902,180100,2525939820,9270,9270,9270,9270,0
20240902,180000,2525939820,9270,9270,9270,9270,0
20240902,175900,2525939820,9270,9270,9270,9270,0
20240902,175800,2525939820,9270,9270,9270,9270,0
20240902,175700,2525939820,9270,9270,9270,9270,6036
20240902,175600,2525939820,9270,9270,9270,9270,0
20240902,175500,2525939820,9270,9270,9270,9270,0
20240902,175400,2525939820,9270,9270,9270,9270,0
20240902,175300,2525939820,9270,9270,9270,9270,0
20240902,175200,2525939820,9270,9270,9270,9270,0
20240902,175100,2525939820,9270,9270,9270,9270,0
20240902,175000,2525939820,9270,9270,9270,9270,0
20240902,174900,2525939820,9270,9270,9270,9270,0
20240902,174800,2525939820,9270,9270,9270,9270,0
20240902,174700,2525939820,9270,9270,9270,9270,0
20240902,174600,2525939820,9270,9270,9270,9270,0
20240902,174500,2525939820,9270,9270,9270,9270,0
20240902,174400,2525939820,9270,9270,9270,9270,0
20240902,174300,2525939820,9270,9270,9270,9270,0
20240902,174200,2525939820,9270,9270,9270,9270,0
20240902,174100,2525939820,9270,9270,9270,9270,0
20240902,174000,2525939820,9270,9270,9270,9270,0
20240902,173900,2525939820,9270,9270,9270,9270,0
20240902,173800,2525939820,9270,9270,9270,9270,0
20240902,173700,2525939820,9270,9270,9270,9270,0
20240902,173600,2525939820,9270,9270,9270,9270,0
20240902,173500,2525939820,9270,9270,9270,9270,0
20240902,173400,2525939820,9270,9270,9270,9270,0
20240902,173300,2525939820,9270,9270,9270,9270,0
20240902,173200,2525939820,9270,9270,9270,9270,0
20240902,173100,2525939820,9270,9270,9270,9270,0
20240902,173000,2525939820,9270,9270,9270,9270,0
20240902,172900,2525939820,9270,9270,9270,9270,0
20240902,172800,2525939820,9270,9270,9270,9270,0
20240902,172700,2525939820,9270,9270,9270,9270,6036
20240902,172600,2525939820,9270,9270,9270,9270,0
20240902,172500,2525939820,9270,9270,9270,9270,0
20240902,172400,2525939820,9270,9270,9270,9270,0
20240902,172300,2525939820,9270,9270,9270,9270,0
20240902,172200,2525939820,9270,9270,9270,9270,0
20240902,172100,2525939820,9270,9270,9270,9270,0
20240902,172000,2525939820,9270,9270,9270,9270,0
20240902,171900,2525939820,9270,9270,9270,9270,0
20240902,171800,2525939820,9270,9270,9270,9270,0
20240902,171700,2525939820,9270,9270,9270,9270,0
20240902,171600,2525939820,9270,9270,9270,9270,0
20240902,171500,2525939820,9270,9270,9270,9270,0
20240902,171400,2525939820,9270,9270,9270,9270,0
20240902,171300,2525939820,9270,9270,9270,9270,0
20240902,171200,2525939820,9270,9270,9270,9270,0
20240902,171100,2525939820,9270,9270,9270,9270,0
20240902,171000,2525939820,9270,9270,9270,9270,0
20240902,170900,2525939820,9270,9270,9270,9270,0
20240902,170800,2525939820,9270,9270,9270,9270,0
20240902,170700,2525939820,9270,9270,9270,9270,0
20240902,170600,2525939820,9270,9270,9270,9270,0
20240902,170500,2525939820,9270,9270,9270,9270,0
20240902,170400,2525939820,9270,9270,9270,9270,0
20240902,170300,2525939820,9270,9270,9270,9270,0
20240902,170200,2525939820,9270,9270,9270,9270,0
20240902,170100,2525939820,9270,9270,9270,9270,0
20240902,170000,2525939820,9270,9270,9270,9270,0
20240902,165900,2525939820,9270,9270,9270,9270,0
20240902,165800,2525939820,9270,9270,9270,9270,0
20240902,165700,2525939820,9270,9270,9270,9270,6036
20240902,165600,2525939820,9270,9270,9270,9270,0
20240902,165500,2525939820,9270,9270,9270,9270,0
20240902,165400,2525939820,9270,9270,9270,9270,0
20240902,165300,2525939820,9270,9270,9270,9270,0
20240902,165200,2525939820,9270,9270,9270,9270,0
20240902,165100,2525939820,9270,9270,9270,9270,0
20240902,165000,2525939820,9270,9270,9270,9270,0
20240902,164900,2525939820,9270,9270,9270,9270,0
20240902,164800,2525939820,9270,9270,9270,9270,0
20240902,164700,2525939820,9270,9270,9270,9270,0
20240902,164600,2525939820,9270,9270,9270,9270,0
20240902,164500,2525939820,9270,9270,9270,9270,0
20240902,164400,2525939820,9270,9270,9270,9270,0
20240902,164300,2525939820,9270,9270,9270,9270,0
20240902,164200,2525939820,9270,9270,9270,9270,0
20240902,164100,2525939820,9270,9270,9270,9270,0
20240902,164000,2525939820,9270,9270,9270,9270,0
20240902,163900,2525939820,9270,9270,9270,9270,0
20240902,163800,2525939820,9270,9270,9270,9270,0
20240902,163700,2525939820,9270,9270,9270,9270,0
20240902,163600,2525939820,9270,9270,9270,9270,0
20240902,163500,2525939820,9270,9270,9270,9270,0
20240902,163400,2525939820,9270,9270,9270,9270,0
20240902,163300,2525939820,9270,9270,9270,9270,0
20240902,163200,2525939820,9270,9270,9270,9270,0
20240902,163100,2525939820,9270,9270,9270,9270,0
20240902,163000,2525939820,9270,9270,9270,9270,0
20240902,162900,2525939820,9270,9270,9270,9270,0
20240902,162800,2525939820,9270,9270,9270,9270,0
20240902,162700,2525939820,9270,9270,9270,9270,6036
20240902,162600,2525939820,9270,9270,9270,9270,0
20240902,162500,2525939820,9270,9270,9270,9270,0
20240902,162400,2525939820,9270,9270,9270,9270,0
20240902,162300,2525939820,9270,9270,9270,9270,0
20240902,162200,2525939820,9270,9270,9270,9270,0
20240902,162100,2525939820,9270,9270,9270,9270,0
20240902,162000,2525939820,9270,9270,9270,9270,0
20240902,161900,2525939820,9270,9270,9270,9270,0
20240902,161800,2525939820,9270,9270,9270,9270,0
20240902,161700,2525939820,9270,9270,9270,9270,0
20240902,161600,2525939820,9270,9270,9270,9270,0
20240902,161500,2525939820,9270,9270,9270,9270,0
20240902,161400,2525939820,9270,9270,9270,9270,0
20240902,161300,2525939820,9270,9270,9270,9270,0
20240902,161200,2525939820,9270,9270,9270,9270,0
20240902,161100,2525939820,9270,9270,9270,9270,0
20240902,161000,2525939820,9270,9270,9270,9270,0
20240902,160900,2525939820,9270,9270,9270,9270,0
20240902,160800,2525939820,9270,9270,9270,9270,0
20240902,160700,2525939820,9270,9270,9270,9270,0
20240902,160600,2525939820,9270,9270,9270,9270,0
20240902,160500,2525939820,9270,9270,9270,9270,0
20240902,160400,2525939820,9270,9270,9270,9270,0
20240902,160300,2525939820,9270,9270,9270,9270,0
20240902,160200,2525939820,9270,9270,9270,9270,0
20240902,160100,2525939820,9270,9270,9270,9270,0
20240902,160000,2525939820,9270,9270,9270,9270,0
20240902,155900,2525939820,9270,9270,9270,9270,0
20240902,155800,2525939820,9270,9270,9270,9270,0
20240902,155700,2525939820,9270,9270,9270,9270,6036
20240902,155600,2525939820,9270,9270,9270,9270,0
20240902,155500,2525939820,9270,9270,9270,9270,0
20240902,155400,2525939820,9270,9270,9270,9270,0
20240902,155300,2525939820,9270,9270,9270,9270,0
20240902,155200,2525939820,9270,9270,9270,9270,0
20240902,155100,2525939820,9270,9270,9270,9270,0
20240902,155000,2525939820,9270,9270,9270,9270,0
20240902,154900,2525939820,9270,9270,9270,9270,0
20240902,154800,2525939820,9270,9270,9270,9270,0
20240902,154700,2525939820,9270,9270,9270,9270,0
20240902,154600,2525939820,9270,9270,9270,9270,0
20240902,154500,2525939820,9270,9270,9270,9270,0
20240902,154400,2525939820,9270,9270,9270,9270,0
20240902,154300,2525939820,9270,9270,9270,9270,0
20240902,154200,2525939820,9270,9270,9270,9270,0
20240902,154100,2525939820,9270,9270,9270,9270,0
20240902,154000,2525939820,9270,9270,9270,9270,0
20240902,153900,2525939820,9270,9270,9270,9270,0
20240902,153800,2525939820,9270,9270,9270,9270,0
20240902,153700,2525939820,9270,9270,9270,9270,0
20240902,153600,2525939820,9270,9270,9270,9270,0
20240902,153500,2525939820,9270,9270,9270,9270,0
20240902,153400,2525939820,9270,9270,9270,9270,0
20240902,153300,2525939820,9270,9270,9270,9270,0
20240902,153200,2525939820,9270,9270,9270,9270,0
20240902,153100,2525939820,9270,9270,9270,9270,0
20240902,153000,2525939820,9270,9270,9270,9270,6036
20240902,152900,2469986100,9270,9270,9270,9270,0
20240902,152800,2469986100,9270,9270,9270,9270,0
20240902,152700,2469986100,9270,9270,9270,9270,0
20240902,152600,2469986100,9270,9270,9270,9270,0
20240902,152500,2469986100,9270,9270,9270,9270,0
20240902,152400,2469986100,9270,9270,9270,9270,0
20240902,152300,2469986100,9270,9270,9270,9270,0
20240902,152200,2469986100,9270,9270,9270,9270,0
20240902,152100,2469986100,9270,9270,9270,9270,0
20240902,152000,2469986100,9270,9270,9270,9270,0
20240902,151900,2469986100,9270,9280,9280,9250,879
20240902,151800,2461850210,9270,9280,9280,9270,697
20240902,151700,2455388810,9280,9270,9280,9260,132
20240902,151600,2454165660,9270,9290,9290,9270,471
20240902,151500,2449795830,9290,9270,9290,9270,429
20240902,151400,2445812730,9270,9270,9290,9240,459
20240902,151300,2441560600,9270,9280,9280,9270,517
20240902,151200,2436767510,9280,9280,9290,9270,227
20240902,151100,2434661940,9280,9290,9290,9280,153
20240902,151000,2433242090,9300,9300,9300,9280,378
20240902,150900,2429727810,9270,9290,9290,9270,370
20240902,150800,2426297880,9310,9310,9310,9310,28
20240902,150700,2426037200,9310,9300,9320,9300,1377
20240902,150600,2413210390,9300,9330,9330,9300,1052
20240902,150500,2403422130,9330,9270,9340,9270,5041
20240902,150400,2356502910,9260,9230,9260,9230,560
20240902,150300,2351320940,9200,9250,9250,9180,1164
20240902,150200,2340623000,9200,9250,9250,9200,453
20240902,150100,2336451470,9210,9270,9270,9210,205
20240902,150000,2334553610,9270,9270,9270,9270,316
20240902,145900,2331624290,9270,9290,9300,9270,176
20240902,145800,2329989470,9300,9300,9300,9290,469
20240902,145700,2325627890,9300,9300,9310,9300,658
20240902,145600,2319507750,9300,9270,9300,9270,5023
20240902,145500,2272840790,9270,9230,9270,9200,2713
20240902,145400,2247758760,9230,9230,9230,9190,2993
20240902,145300,2220189490,9220,9210,9240,9210,625
20240902,145200,2214423920,9210,9200,9220,9200,1567
20240902,145100,2199990440,9200,9160,9200,9160,3122
20240902,145000,2171314910,9160,9150,9160,9150,517
20240902,144900,2166581980,9130,9140,9150,9130,671
20240902,144800,2160448810,9140,9110,9140,9110,242
20240902,144700,2158240020,9120,9120,9120,9120,10
20240902,144600,2158148820,9110,9110,9110,9110,90
20240902,144500,2157328920,9110,9110,9110,9110,17
20240902,144400,2157174050,9090,9090,9090,9090,0
20240902,144300,2157174050,9090,9100,9100,9090,69
20240902,144200,2156546470,9100,9100,9100,9100,2
20240902,144100,2156528270,9090,9090,9090,9090,0
20240902,144000,2156528270,9090,9100,9100,9090,100
20240902,143900,2155619220,9090,9080,9090,9080,21
20240902,143800,2155428530,9110,9110,9110,9110,0
20240902,143700,2155428530,9110,9110,9110,9110,1
20240902,143600,2155419420,9100,9070,9110,9070,3
20240902,143500,2155392140,9070,9070,9070,9070,250
20240902,143400,2153124640,9070,9070,9070,9070,4
20240902,143300,2153088360,9080,9080,9080,9080,500
20240902,143200,2148548360,9080,9080,9080,9080,0
20240902,143100,2148548360,9080,9080,9080,9080,0
20240902,143000,2148548360,9080,9080,9080,9080,0
20240902,142900,2148548360,9080,9080,9080,9080,0
20240902,142800,2148548360,9080,9080,9080,9070,819
20240902,142700,2141112350,9070,9070,9070,9070,0
20240902,142600,2141112350,9070,9070,9070,9070,30
20240902,142500,2140840250,9070,9070,9070,9070,150
20240902,142400,2139479750,9070,9080,9080,9070,23
20240902,142300,2139271130,9070,9070,9070,9070,0
20240902,142200,2139271130,9070,9110,9110,9070,1591
20240902,142100,2124829310,9110,9110,9110,9110,2
20240902,142000,2124811090,9110,9110,9110,9110,9
20240902,141900,2124729100,9120,9120,9120,9120,0
20240902,141800,2124729100,9120,9120,9120,9120,0
20240902,141700,2124729100,9120,9120,9120,9120,1
20240902,141600,2124719980,9110,9110,9110,9110,0
20240902,141500,2124719980,9110,9110,9110,9110,0
20240902,141400,2124719980,9110,9110,9110,9110,0
20240902,141300,2124719980,9110,9110,9110,9110,3
20240902,141200,2124692650,9120,9120,9120,9120,173
20240902,141100,2123114890,9120,9120,9120,9120,32
20240902,141000,2122823050,9120,9100,9120,9080,501
20240902,140900,2118273450,9140,9140,9140,9140,1
20240902,140800,2118264310,9130,9110,9130,9110,1896
20240902,140700,2100957230,9100,9100,9100,9080,110
20240902,140600,2099957530,9100,9110,9110,9100,487
20240902,140500,2095524960,9110,9120,9120,9110,91
20240902,140400,2094695050,9120,9120,9120,9120,0
20240902,140300,2094695050,9120,9120,9120,9120,1
20240902,140200,2094685930,9110,9110,9110,9110,121
20240902,140100,2093583620,9120,9130,9130,9120,131
20240902,140000,2092388870,9130,9120,9130,9120,250
20240902,135900,2090106800,9120,9120,9120,9120,200
20240902,135800,2088282800,9120,9130,9130,9120,320
20240902,135700,2085363700,9140,9130,9140,9130,252
20240902,135600,2083060900,9120,9130,9130,9120,174
20240902,135500,2081474000,9120,9130,9130,9120,44
20240902,135400,2081072620,9120,9130,9130,9120,524
20240902,135300,2076293490,9120,9120,9120,9120,4
20240902,135200,2076257010,9130,9130,9130,9130,26
20240902,135100,2076019630,9110,9110,9110,9110,0
20240902,135000,2076019630,9110,9130,9130,9110,138
20240902,134900,2074762060,9130,9130,9140,9130,110
20240902,134800,2073756740,9140,9140,9140,9140,145
20240902,134700,2072431440,9140,9140,9140,9140,1
20240902,134600,2072422300,9140,9140,9140,9140,489
20240902,134500,2067952840,9130,9130,9130,9130,61
20240902,134400,2067395910,9120,9120,9120,9120,72
20240902,134300,2066739270,9120,9120,9120,9110,71
20240902,134200,2066092140,9110,9100,9110,9100,217
20240902,134100,2064117210,9100,9100,9100,9100,118
20240902,134000,2063043410,9100,9070,9100,9070,160
20240902,133900,2061588410,9090,9090,9090,9090,144
20240902,133800,2060279450,9090,9080,9090,9080,284
20240902,133700,2057700390,9090,9090,9090,9090,53
20240902,133600,2057218620,9090,9080,9090,9080,143
20240902,133500,2055920030,9080,9080,9080,9080,92
20240902,133400,2055084670,9080,9080,9080,9080,27
20240902,133300,2054839510,9090,9090,9090,9090,1
20240902,133200,2054830420,9090,9080,9090,9080,61
20240902,133100,2054276340,9080,9070,9080,9070,312
20240902,133000,2051443390,9070,9070,9070,9070,1
20240902,132900,2051434320,9080,9080,9080,9080,669
20240902,132800,2045359800,9080,9080,9080,9080,511
20240902,132700,2040719920,9080,9080,9090,9080,209
20240902,132600,2038822160,9080,9100,9100,9080,44
20240902,132500,2038421780,9100,9080,9100,9080,121
20240902,132400,2037321170,9070,9090,9090,9070,6
20240902,132300,2037266650,9090,9070,9090,9070,2
20240902,132200,2037248490,9080,9080,9080,9080,287
20240902,132100,2034642530,9090,9060,9090,9060,459
20240902,132000,2030479070,9060,9060,9070,9060,446
20240902,131900,2026435310,9060,9060,9060,9060,492
20240902,131800,2021977790,9060,9040,9060,9040,41
20240902,131700,2021607110,9040,9010,9040,8990,527
20240902,131600,2016847380,8980,8980,8980,8980,3
20240902,131500,2016820440,8980,9000,9000,8980,482
20240902,131400,2012492060,9020,9020,9020,9020,31
20240902,131300,2012212440,9020,8970,9020,8970,1749
20240902,131200,1996472110,9010,9010,9010,9010,250
20240902,131100,1994219610,9020,9010,9020,8960,765
20240902,131000,1987359180,9020,9020,9020,9010,202
20240902,130900,1985538140,8960,8960,8960,8960,164
20240902,130800,1984068700,8960,8960,8960,8960,2
20240902,130700,1984050780,8970,8980,8980,8970,582
20240902,130600,1978830160,8970,8970,8970,8970,0
20240902,130500,1978830160,8970,9020,9020,8970,1814
20240902,130400,1962498350,9030,9030,9030,9030,131
20240902,130300,1961315420,9030,9050,9050,9030,891
20240902,130200,1953254140,9060,9060,9060,9060,1
20240902,130100,1953245080,9050,9050,9050,9050,0
20240902,130000,1953245080,9050,9050,9050,9050,0
20240902,125900,1953245080,9050,9060,9060,9050,212
20240902,125800,1951326430,9060,9060,9060,9060,111
20240902,125700,1950320770,9070,9070,9070,9070,703
20240902,125600,1943944560,9070,9070,9070,9070,300
20240902,125500,1941223560,9070,9070,9070,9070,2
20240902,125400,1941205420,9030,9040,9040,9030,357
20240902,125300,1937981210,9030,9030,9030,9030,0
20240902,125200,1937981210,9030,9050,9050,9030,2352
20240902,125100,1916731710,9040,9040,9040,9040,0
20240902,125000,1916731710,9040,9060,9060,9040,1157
20240902,124900,1906269500,9060,9090,9090,9060,691
20240902,124800,1900001200,9090,9100,9100,9090,1240
20240902,124700,1888725600,9100,9090,9100,9090,258
20240902,124600,1886380350,9090,9060,9090,9060,752
20240902,124500,1879566650,9060,9060,9060,9060,10
20240902,124400,1879476050,9060,9060,9060,9060,107
20240902,124300,1878506630,9060,9080,9080,9060,800
20240902,124200,1871256270,9060,9060,9060,9060,0
20240902,124100,1871256270,9060,9060,9060,9060,0
20240902,124000,1871256270,9060,9060,9060,9060,1
20240902,123900,1871247210,9070,9100,9100,9070,764
20240902,123800,1864314200,9100,9100,9100,9100,31
20240902,123700,1864032100,9100,9100,9100,9100,14
20240902,123600,1863904700,9120,9120,9120,9120,138
20240902,123500,1862646140,9100,9130,9130,9100,21
20240902,123400,1862454770,9140,9130,9140,9130,261
20240902,123300,1860070820,9130,9070,9130,9060,1801
20240902,123200,1843720870,9070,9090,9090,9070,998
20240902,123100,1834656850,9090,9090,9090,9090,399
20240902,123000,1831029940,9090,9090,9090,9090,1280
20240902,122900,1819394740,9090,9090,9090,9090,215
20240902,122800,1817440390,9090,9090,9090,9090,200
20240902,122700,1815622390,9080,9080,9080,9080,0
20240902,122600,1815622390,9080,9080,9080,9080,664
20240902,122500,1809593270,9080,9100,9100,9080,2371
20240902,122400,1788039530,9100,9120,9120,9100,1292
20240902,122300,1776263360,9120,9120,9120,9120,0
20240902,122200,1776263360,9120,9140,9140,9120,982
20240902,122100,1767294650,9190,9200,9200,9150,112
20240902,122000,1766268300,9130,9200,9200,9130,2079
20240902,121900,1747205350,9200,9160,9200,9160,31
20240902,121800,1746921350,9160,9190,9200,9160,2030
20240902,121700,1728263330,9190,9200,9200,9150,928
20240902,121600,1719757410,9190,9220,9220,9190,390
20240902,121500,1716168880,9220,9230,9290,9220,2140
20240902,121400,1696356300,9250,9250,9310,9250,3481
20240902,121300,1664096920,9250,9260,9300,9250,3849
20240902,121200,1628373730,9260,9240,9260,9240,1206
20240902,121100,1617208290,9260,9220,9270,9220,3848
20240902,121000,1581632330,9220,9180,9270,9170,13895
20240902,120900,1453791210,9180,9140,9180,9140,122
20240902,120800,1452676060,9130,9180,9180,9130,312
20240902,120700,1449814400,9180,9150,9180,9150,3764
20240902,120600,1415334770,9150,9130,9150,9130,848
20240902,120500,1407590080,9110,9130,9130,9110,2
20240902,120400,1407571840,9110,9120,9120,9110,100
20240902,120300,1406659890,9110,9110,9110,9110,188
20240902,120200,1404947210,9120,9120,9120,9120,17
20240902,120100,1404792170,9120,9120,9120,9120,64
20240902,120000,1404208490,9120,9130,9130,9120,1149
20240902,115900,1393721490,9130,9130,9130,9130,323
20240902,115800,1390772500,9140,9130,9140,9130,29
20240902,115700,1390507630,9130,9130,9130,9120,923
20240902,115600,1382081640,9130,9120,9130,9120,126
20240902,115500,1380931380,9120,9130,9130,9120,15
20240902,115400,1380794560,9120,9120,9120,9120,167
20240902,115300,1379271520,9130,9130,9130,9130,70
20240902,115200,1378632420,9130,9100,9130,9100,294
20240902,115100,1375952700,9080,9080,9080,9080,0
20240902,115000,1375952700,9080,9120,9130,9080,741
20240902,114900,1369211460,9130,9130,9150,9130,979
20240902,114800,1360265820,9130,9050,9130,9050,6118
20240902,114700,1304646680,9040,9040,9040,9040,32
20240902,114600,1304357400,9050,9030,9050,9030,204
20240902,114500,1302511440,9030,9030,9030,9030,1
20240902,114400,1302502410,9030,9030,9030,9030,0
20240902,114300,1302502410,9030,9050,9050,9030,173
20240902,114200,1300938780,9050,9050,9050,9050,0
20240902,114100,1300938780,9050,9070,9070,9050,130
20240902,114000,1299761880,9070,9070,9070,9070,1
20240902,113900,1299752810,9070,9030,9070,9030,256
20240902,113800,1297432150,9030,9030,9050,9030,38
20240902,113700,1297088570,9050,9060,9060,9050,1059
20240902,113600,1287502120,9070,9080,9080,9060,71
20240902,113500,1286857950,9060,9060,9060,9060,4
20240902,113400,1286821710,9090,9050,9090,9050,1485
20240902,113300,1273345860,9050,9080,9090,9050,717
20240902,113200,1266843500,9090,9080,9090,9070,1517
20240902,113100,1253061330,9060,9060,9080,9050,2422
20240902,113000,1231117610,9050,9000,9050,9000,6860
20240902,112900,1169152120,8990,8960,9000,8950,4046
20240902,112800,1132772800,8960,8960,8960,8960,92
20240902,112700,1131948480,8960,8930,8960,8920,1902
20240902,112600,1114929530,8960,8930,8960,8930,76
20240902,112500,1114250820,8930,8930,8930,8930,0
20240902,112400,1114250820,8930,8930,8960,8930,1723
20240902,112300,1098858430,8940,8960,8960,8940,509
20240902,112200,1094297870,8960,8960,8960,8960,3
20240902,112100,1094270990,8960,8910,8960,8910,41
20240902,112000,1093905630,8960,8950,8960,8940,5
20240902,111900,1093860880,8910,8960,8960,8910,264
20240902,111800,1091508540,8960,8950,8960,8950,35
20240902,111700,1091194970,8910,8950,8950,8900,1000
20240902,111600,1082287870,8950,8960,8960,8950,11
20240902,111500,1082189410,8950,8950,8950,8950,2
20240902,111400,1082171510,8950,8950,8950,8950,11
20240902,111300,1082073060,8960,8950,8960,8940,149
20240902,111200,1080739510,8950,8950,8950,8950,0
20240902,111100,1080739510,8950,8950,8950,8950,6
20240902,111000,1080685810,8930,8930,8930,8930,2
20240902,110900,1080667950,8960,8960,8960,8960,69
20240902,110800,1080049710,8930,8920,8930,8920,112
20240902,110700,1079049600,8930,8930,8930,8930,104
20240902,110600,1078120880,8930,8930,8930,8930,48
20240902,110500,1077692240,8900,8900,8900,8900,200
20240902,110400,1075912240,8900,8900,8900,8900,244
20240902,110300,1073740640,8900,8930,8930,8900,130
20240902,110200,1072583450,8930,8950,8950,8930,1526
20240902,110100,1058938780,8960,8960,8960,8960,22
20240902,110000,1058741660,8960,8960,8960,8960,1435
20240902,105900,1045884060,8960,8970,8970,8960,71
20240902,105800,1045247800,8970,8970,8970,8960,26
20240902,105700,1045014630,8970,8970,8970,8970,2
20240902,105600,1044996690,8970,8970,8970,8970,27
20240902,105500,1044754500,8990,8990,8990,8960,323
20240902,105400,1041851990,8990,8990,8990,8990,42
20240902,105300,1041474410,9000,9000,9000,9000,393
20240902,105200,1037937410,8990,8990,9000,8990,1257
20240902,105100,1026625910,8990,8990,9000,8990,1035
20240902,105000,1017314570,8990,8990,8990,8990,1
20240902,104900,1017305580,9000,9000,9000,9000,301
20240902,104800,1014596580,9000,9000,9000,9000,179
20240902,104700,1012985580,9000,9000,9000,8950,911
20240902,104600,1004793030,9000,8950,9000,8950,4986
20240902,104500,960051480,8950,8940,8950,8940,58
20240902,104400,959532590,8950,8940,8950,8930,302
20240902,104300,956830750,8940,8950,8950,8940,293
20240902,104200,954208650,8950,8930,8950,8930,1754
20240902,104100,938537930,8930,8900,8930,8900,608
20240902,104000,933119260,8900,8900,8900,8900,10
20240902,103900,933030260,8910,8910,8910,8910,3
20240902,103800,933003530,8910,8890,8920,8890,106
20240902,103700,932060720,8860,8870,8890,8860,755
20240902,103600,925369070,8860,8890,8890,8860,1127
20240902,103500,915360120,8890,8890,8890,8890,96
20240902,103400,914506680,8890,8890,8890,8890,48
20240902,103300,914079960,8890,8890,8890,8890,10
20240902,103200,913991060,8890,8890,8890,8890,1
20240902,103100,913982170,8890,8880,8890,8880,971
20240902,103000,905351090,8860,8890,8890,8860,94
20240902,102900,904516930,8860,8860,8860,8860,0
20240902,102800,904516930,8860,8860,8860,8860,334
20240902,102700,901557690,8860,8860,8860,8860,51
20240902,102600,901105830,8860,8860,8860,8860,463
20240902,102500,897003650,8850,8850,8850,8850,215
20240902,102400,895100900,8850,8860,8860,8850,1100
20240902,102300,885363280,8860,8860,8860,8860,300
20240902,102200,882705280,8860,8890,8890,8860,316
20240902,102100,879900530,8890,8910,8910,8880,696
20240902,102000,873710060,8910,8910,8910,8910,2
20240902,101900,873692240,8910,8910,8920,8910,461
20240902,101800,869584390,8910,8920,8920,8910,169
20240902,101700,868077420,8920,8920,8920,8920,129
20240902,101600,866926740,8920,8910,8920,8910,86
20240902,101500,866160470,8900,8900,8900,8900,41
20240902,101400,865795570,8900,8920,8920,8900,138
20240902,101300,864564870,8920,8920,8920,8920,3
20240902,101200,864538110,8930,8930,8930,8930,11
20240902,101100,864439880,8920,8920,8920,8920,302
20240902,101000,861746040,8920,8910,8920,8910,228
20240902,100900,859714550,8910,8910,8910,8910,460
20240902,100800,855615950,8920,8920,8920,8920,6
20240902,100700,855562430,8920,8920,8940,8920,126
20240902,100600,854436510,8930,8940,8940,8930,3
20240902,100500,854409700,8950,8950,8950,8950,3
20240902,100400,854382850,8950,8950,8950,8950,6
20240902,100300,854329150,8960,8960,8960,8960,350
20240902,100200,851193150,8970,8960,8970,8960,701
20240902,100100,844912180,8970,8960,8970,8870,746
20240902,100000,838265090,8970,8950,8970,8940,1923
20240902,095900,821046480,8970,8960,8970,8960,1412
20240902,095800,808392990,8960,8950,8970,8950,2509
20240902,095700,785914390,8950,8920,8950,8920,4484
20240902,095600,745857210,8920,8910,8920,8910,1133
20240902,095500,735761130,8910,8860,8910,8860,2843
20240902,095400,710471990,8860,8860,8860,8860,1
20240902,095300,710463130,8830,8830,8830,8830,50
20240902,095200,710021630,8830,8830,8830,8830,42
20240902,095100,709650770,8830,8830,8830,8830,0
20240902,095000,709650770,8830,8850,8850,8830,497
20240902,094900,705260460,8860,8880,8880,8860,210
20240902,094800,703396050,8880,8880,8880,8880,31
20240902,094700,703120770,8880,8880,8880,8870,312
20240902,094600,700350550,8870,8900,8900,8830,3237
20240902,094500,671698390,8900,8870,8900,8870,2066
20240902,094400,653330310,8870,8860,8870,8860,180
20240902,094300,651733800,8870,8870,8870,8840,1780
20240902,094200,635950590,8860,8860,8860,8860,480
20240902,094100,631697790,8860,8860,8860,8860,48
20240902,094000,631272510,8860,8860,8860,8860,498
20240902,093900,626860230,8850,8850,8850,8830,670
20240902,093800,620940080,8860,8860,8860,8860,1
20240902,093700,620931220,8830,8830,8830,8830,419
20240902,093600,617231450,8830,8860,8860,8830,146
20240902,093500,615942240,8830,8840,8840,8830,1500
20240902,093400,602692240,8840,8830,8840,8830,331
20240902,093300,599766790,8840,8810,8840,8790,73
20240902,093200,599124920,8790,8830,8850,8790,1324
20240902,093100,587454780,8830,8850,8850,8830,544
20240902,093000,582651140,8850,8850,8850,8840,581
20240902,092900,577514530,8850,8860,8860,8850,338
20240902,092800,574521420,8870,8880,8880,8870,152
20240902,092700,573172420,8880,8880,8890,8880,1436
20240902,092600,560420630,8880,8870,8880,8870,1819
20240902,092500,544284680,8870,8870,8870,8870,174
20240902,092400,542741300,8870,8870,8880,8860,628
20240902,092300,537170550,8870,8850,8890,8850,2549
20240902,092200,514567350,8850,8800,8850,8800,1961
20240902,092100,497222120,8790,8790,8790,8790,0
20240902,092000,497222120,8790,8790,8790,8790,1815
20240902,091900,481268270,8830,8810,8830,8780,4149
20240902,091800,444787670,8800,8820,8820,8800,1195
20240902,091700,434254730,8820,8830,8840,8820,1894
20240902,091600,417540690,8830,8850,8850,8830,16
20240902,091500,417399290,8850,8820,8850,8810,624
20240902,091400,411900810,8810,8850,8860,8800,1891
20240902,091300,395190930,8850,8840,8860,8840,940
20240902,091200,386867330,8840,8840,8840,8840,360
20240902,091100,383684930,8840,8840,8840,8840,586
20240902,091000,378504690,8840,8820,8840,8780,4252
20240902,090900,340992220,8790,8790,8800,8790,1684
20240902,090800,326183850,8780,8780,8790,8780,677
20240902,090700,320235620,8780,8780,8780,8750,2299
20240902,090600,300100340,8780,8800,8800,8750,6145
20240902,090500,246303510,8750,8690,8750,8690,2623
20240902,090400,223371230,8650,8660,8690,8640,6429
20240902,090300,167746060,8640,8740,8740,8640,8791
20240902,090200,91601800,8710,8770,8800,8710,4728
20240902,090100,50153040,8770,8800,8800,8760,690
20240902,090000,44096860,8800,8860,8860,8790,4995