KissMeData/067290/min/candle-20240924.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240924,194700,1832741558,1760,1760,1760,1760,40292
20240924,194600,1832741558,1760,1760,1760,1760,0
20240924,194500,1832741558,1760,1760,1760,1760,0
20240924,194400,1832741558,1760,1760,1760,1760,0
20240924,194300,1832741558,1760,1760,1760,1760,0
20240924,194200,1832741558,1760,1760,1760,1760,0
20240924,194100,1832741558,1760,1760,1760,1760,0
20240924,194000,1832741558,1760,1760,1760,1760,0
20240924,193900,1832741558,1760,1760,1760,1760,0
20240924,193800,1832741558,1760,1760,1760,1760,0
20240924,193700,1832741558,1760,1760,1760,1760,0
20240924,193600,1832741558,1760,1760,1760,1760,0
20240924,193500,1832741558,1760,1760,1760,1760,0
20240924,193400,1832741558,1760,1760,1760,1760,0
20240924,193300,1832741558,1760,1760,1760,1760,0
20240924,193200,1832741558,1760,1760,1760,1760,0
20240924,193100,1832741558,1760,1760,1760,1760,0
20240924,193000,1832741558,1760,1760,1760,1760,0
20240924,192900,1832741558,1760,1760,1760,1760,0
20240924,192800,1832741558,1760,1760,1760,1760,0
20240924,192700,1832741558,1760,1760,1760,1760,0
20240924,192600,1832741558,1760,1760,1760,1760,0
20240924,192500,1832741558,1760,1760,1760,1760,0
20240924,192400,1832741558,1760,1760,1760,1760,0
20240924,192300,1832741558,1760,1760,1760,1760,0
20240924,192200,1832741558,1760,1760,1760,1760,0
20240924,192100,1832741558,1760,1760,1760,1760,0
20240924,192000,1832741558,1760,1760,1760,1760,0
20240924,191900,1832741558,1760,1760,1760,1760,0
20240924,191800,1832741558,1760,1760,1760,1760,0
20240924,191700,1832741558,1760,1760,1760,1760,40292
20240924,191600,1832741558,1760,1760,1760,1760,0
20240924,191500,1832741558,1760,1760,1760,1760,0
20240924,191400,1832741558,1760,1760,1760,1760,0
20240924,191300,1832741558,1760,1760,1760,1760,0
20240924,191200,1832741558,1760,1760,1760,1760,0
20240924,191100,1832741558,1760,1760,1760,1760,0
20240924,191000,1832741558,1760,1760,1760,1760,0
20240924,190900,1832741558,1760,1760,1760,1760,0
20240924,190800,1832741558,1760,1760,1760,1760,0
20240924,190700,1832741558,1760,1760,1760,1760,0
20240924,190600,1832741558,1760,1760,1760,1760,0
20240924,190500,1832741558,1760,1760,1760,1760,0
20240924,190400,1832741558,1760,1760,1760,1760,0
20240924,190300,1832741558,1760,1760,1760,1760,0
20240924,190200,1832741558,1760,1760,1760,1760,0
20240924,190100,1832741558,1760,1760,1760,1760,0
20240924,190000,1832741558,1760,1760,1760,1760,0
20240924,185900,1832741558,1760,1760,1760,1760,0
20240924,185800,1832741558,1760,1760,1760,1760,0
20240924,185700,1832741558,1760,1760,1760,1760,0
20240924,185600,1832741558,1760,1760,1760,1760,0
20240924,185500,1832741558,1760,1760,1760,1760,0
20240924,185400,1832741558,1760,1760,1760,1760,0
20240924,185300,1832741558,1760,1760,1760,1760,0
20240924,185200,1832741558,1760,1760,1760,1760,0
20240924,185100,1832741558,1760,1760,1760,1760,0
20240924,185000,1832741558,1760,1760,1760,1760,0
20240924,184900,1832741558,1760,1760,1760,1760,0
20240924,184800,1832741558,1760,1760,1760,1760,0
20240924,184700,1832741558,1760,1760,1760,1760,40292
20240924,184600,1832741558,1760,1760,1760,1760,0
20240924,184500,1832741558,1760,1760,1760,1760,0
20240924,184400,1832741558,1760,1760,1760,1760,0
20240924,184300,1832741558,1760,1760,1760,1760,0
20240924,184200,1832741558,1760,1760,1760,1760,0
20240924,184100,1832741558,1760,1760,1760,1760,0
20240924,184000,1832741558,1760,1760,1760,1760,0
20240924,183900,1832741558,1760,1760,1760,1760,0
20240924,183800,1832741558,1760,1760,1760,1760,0
20240924,183700,1832741558,1760,1760,1760,1760,0
20240924,183600,1832741558,1760,1760,1760,1760,0
20240924,183500,1832741558,1760,1760,1760,1760,0
20240924,183400,1832741558,1760,1760,1760,1760,0
20240924,183300,1832741558,1760,1760,1760,1760,0
20240924,183200,1832741558,1760,1760,1760,1760,0
20240924,183100,1832741558,1760,1760,1760,1760,0
20240924,183000,1832741558,1760,1760,1760,1760,0
20240924,182900,1832741558,1760,1760,1760,1760,0
20240924,182800,1832741558,1760,1760,1760,1760,0
20240924,182700,1832741558,1760,1760,1760,1760,0
20240924,182600,1832741558,1760,1760,1760,1760,0
20240924,182500,1832741558,1760,1760,1760,1760,0
20240924,182400,1832741558,1760,1760,1760,1760,0
20240924,182300,1832741558,1760,1760,1760,1760,0
20240924,182200,1832741558,1760,1760,1760,1760,0
20240924,182100,1832741558,1760,1760,1760,1760,0
20240924,182000,1832741558,1760,1760,1760,1760,0
20240924,181900,1832741558,1760,1760,1760,1760,0
20240924,181800,1832741558,1760,1760,1760,1760,0
20240924,181700,1832741558,1760,1760,1760,1760,40292
20240924,181600,1832741558,1760,1760,1760,1760,0
20240924,181500,1832741558,1760,1760,1760,1760,0
20240924,181400,1832741558,1760,1760,1760,1760,0
20240924,181300,1832741558,1760,1760,1760,1760,0
20240924,181200,1832741558,1760,1760,1760,1760,0
20240924,181100,1832741558,1760,1760,1760,1760,0
20240924,181000,1832741558,1760,1760,1760,1760,0
20240924,180900,1832741558,1760,1760,1760,1760,0
20240924,180800,1832741558,1760,1760,1760,1760,0
20240924,180700,1832741558,1760,1760,1760,1760,0
20240924,180600,1832741558,1760,1760,1760,1760,0
20240924,180500,1832741558,1760,1760,1760,1760,0
20240924,180400,1832741558,1760,1760,1760,1760,0
20240924,180300,1832741558,1760,1760,1760,1760,0
20240924,180200,1832741558,1760,1760,1760,1760,0
20240924,180100,1832741558,1760,1760,1760,1760,0
20240924,180000,1832741558,1760,1760,1760,1760,0
20240924,175900,1832741558,1760,1760,1760,1760,0
20240924,175800,1832741558,1760,1760,1760,1760,0
20240924,175700,1832741558,1760,1760,1760,1760,0
20240924,175600,1832741558,1760,1760,1760,1760,0
20240924,175500,1832741558,1760,1760,1760,1760,0
20240924,175400,1832741558,1760,1760,1760,1760,0
20240924,175300,1832741558,1760,1760,1760,1760,0
20240924,175200,1832741558,1760,1760,1760,1760,0
20240924,175100,1832741558,1760,1760,1760,1760,0
20240924,175000,1832741558,1760,1760,1760,1760,0
20240924,174900,1832741558,1760,1760,1760,1760,0
20240924,174800,1832741558,1760,1760,1760,1760,0
20240924,174700,1832741558,1760,1760,1760,1760,40292
20240924,174600,1832741558,1760,1760,1760,1760,0
20240924,174500,1832741558,1760,1760,1760,1760,0
20240924,174400,1832741558,1760,1760,1760,1760,0
20240924,174300,1832741558,1760,1760,1760,1760,0
20240924,174200,1832741558,1760,1760,1760,1760,0
20240924,174100,1832741558,1760,1760,1760,1760,0
20240924,174000,1832741558,1760,1760,1760,1760,0
20240924,173900,1832741558,1760,1760,1760,1760,0
20240924,173800,1832741558,1760,1760,1760,1760,0
20240924,173700,1832741558,1760,1760,1760,1760,0
20240924,173600,1832741558,1760,1760,1760,1760,0
20240924,173500,1832741558,1760,1760,1760,1760,0
20240924,173400,1832741558,1760,1760,1760,1760,0
20240924,173300,1832741558,1760,1760,1760,1760,0
20240924,173200,1832741558,1760,1760,1760,1760,0
20240924,173100,1832741558,1760,1760,1760,1760,0
20240924,173000,1832741558,1760,1760,1760,1760,0
20240924,172900,1832741558,1760,1760,1760,1760,0
20240924,172800,1832741558,1760,1760,1760,1760,0
20240924,172700,1832741558,1760,1760,1760,1760,0
20240924,172600,1832741558,1760,1760,1760,1760,0
20240924,172500,1832741558,1760,1760,1760,1760,0
20240924,172400,1832741558,1760,1760,1760,1760,0
20240924,172300,1832741558,1760,1760,1760,1760,0
20240924,172200,1832741558,1760,1760,1760,1760,0
20240924,172100,1832741558,1760,1760,1760,1760,0
20240924,172000,1832741558,1760,1760,1760,1760,0
20240924,171900,1832741558,1760,1760,1760,1760,0
20240924,171800,1832741558,1760,1760,1760,1760,0
20240924,171700,1832741558,1760,1760,1760,1760,40292
20240924,171600,1832741558,1760,1760,1760,1760,0
20240924,171500,1832741558,1760,1760,1760,1760,0
20240924,171400,1832741558,1760,1760,1760,1760,0
20240924,171300,1832741558,1760,1760,1760,1760,0
20240924,171200,1832741558,1760,1760,1760,1760,0
20240924,171100,1832741558,1760,1760,1760,1760,0
20240924,171000,1832741558,1760,1760,1760,1760,0
20240924,170900,1832741558,1760,1760,1760,1760,0
20240924,170800,1832741558,1760,1760,1760,1760,0
20240924,170700,1832741558,1760,1760,1760,1760,0
20240924,170600,1832741558,1760,1760,1760,1760,0
20240924,170500,1832741558,1760,1760,1760,1760,0
20240924,170400,1832741558,1760,1760,1760,1760,0
20240924,170300,1832741558,1760,1760,1760,1760,0
20240924,170200,1832741558,1760,1760,1760,1760,0
20240924,170100,1832741558,1760,1760,1760,1760,0
20240924,170000,1832741558,1760,1760,1760,1760,0
20240924,165900,1832741558,1760,1760,1760,1760,0
20240924,165800,1832741558,1760,1760,1760,1760,0
20240924,165700,1832741558,1760,1760,1760,1760,0
20240924,165600,1832741558,1760,1760,1760,1760,0
20240924,165500,1832741558,1760,1760,1760,1760,0
20240924,165400,1832741558,1760,1760,1760,1760,0
20240924,165300,1832741558,1760,1760,1760,1760,0
20240924,165200,1832741558,1760,1760,1760,1760,0
20240924,165100,1832741558,1760,1760,1760,1760,0
20240924,165000,1832741558,1760,1760,1760,1760,0
20240924,164900,1832741558,1760,1760,1760,1760,0
20240924,164800,1832741558,1760,1760,1760,1760,0
20240924,164700,1832741558,1760,1760,1760,1760,40292
20240924,164600,1832741558,1760,1760,1760,1760,0
20240924,164500,1832741558,1760,1760,1760,1760,0
20240924,164400,1832741558,1760,1760,1760,1760,0
20240924,164300,1832741558,1760,1760,1760,1760,0
20240924,164200,1832741558,1760,1760,1760,1760,0
20240924,164100,1832741558,1760,1760,1760,1760,0
20240924,164000,1832741558,1760,1760,1760,1760,0
20240924,163900,1832741558,1760,1760,1760,1760,0
20240924,163800,1832741558,1760,1760,1760,1760,0
20240924,163700,1832741558,1760,1760,1760,1760,0
20240924,163600,1832741558,1760,1760,1760,1760,0
20240924,163500,1832741558,1760,1760,1760,1760,0
20240924,163400,1832741558,1760,1760,1760,1760,0
20240924,163300,1832741558,1760,1760,1760,1760,0
20240924,163200,1832741558,1760,1760,1760,1760,0
20240924,163100,1832741558,1760,1760,1760,1760,0
20240924,163000,1832741558,1760,1760,1760,1760,0
20240924,162900,1832741558,1760,1760,1760,1760,0
20240924,162800,1832741558,1760,1760,1760,1760,0
20240924,162700,1832741558,1760,1760,1760,1760,0
20240924,162600,1832741558,1760,1760,1760,1760,0
20240924,162500,1832741558,1760,1760,1760,1760,0
20240924,162400,1832741558,1760,1760,1760,1760,0
20240924,162300,1832741558,1760,1760,1760,1760,0
20240924,162200,1832741558,1760,1760,1760,1760,0
20240924,162100,1832741558,1760,1760,1760,1760,0
20240924,162000,1832741558,1760,1760,1760,1760,0
20240924,161900,1832741558,1760,1760,1760,1760,0
20240924,161800,1832741558,1760,1760,1760,1760,0
20240924,161700,1832741558,1760,1760,1760,1760,40292
20240924,161600,1832741558,1760,1760,1760,1760,0
20240924,161500,1832741558,1760,1760,1760,1760,0
20240924,161400,1832741558,1760,1760,1760,1760,0
20240924,161300,1832741558,1760,1760,1760,1760,0
20240924,161200,1832741558,1760,1760,1760,1760,0
20240924,161100,1832741558,1760,1760,1760,1760,0
20240924,161000,1832741558,1760,1760,1760,1760,0
20240924,160900,1832741558,1760,1760,1760,1760,0
20240924,160800,1832741558,1760,1760,1760,1760,0
20240924,160700,1832741558,1760,1760,1760,1760,0
20240924,160600,1832741558,1760,1760,1760,1760,0
20240924,160500,1832741558,1760,1760,1760,1760,0
20240924,160400,1832741558,1760,1760,1760,1760,0
20240924,160300,1832741558,1760,1760,1760,1760,0
20240924,160200,1832741558,1760,1760,1760,1760,0
20240924,160100,1832741558,1760,1760,1760,1760,0
20240924,160000,1832741558,1760,1760,1760,1760,0
20240924,155900,1832741558,1760,1760,1760,1760,0
20240924,155800,1832741558,1760,1760,1760,1760,0
20240924,155700,1832741558,1760,1760,1760,1760,0
20240924,155600,1832741558,1760,1760,1760,1760,0
20240924,155500,1832741558,1760,1760,1760,1760,0
20240924,155400,1832741558,1760,1760,1760,1760,0
20240924,155300,1832741558,1760,1760,1760,1760,0
20240924,155200,1832741558,1760,1760,1760,1760,0
20240924,155100,1832741558,1760,1760,1760,1760,0
20240924,155000,1832741558,1760,1760,1760,1760,0
20240924,154900,1832741558,1760,1760,1760,1760,0
20240924,154800,1832741558,1760,1760,1760,1760,0
20240924,154700,1832741558,1760,1760,1760,1760,40292
20240924,154600,1832741558,1760,1760,1760,1760,0
20240924,154500,1832741558,1760,1760,1760,1760,0
20240924,154400,1832741558,1760,1760,1760,1760,0
20240924,154300,1832741558,1760,1760,1760,1760,0
20240924,154200,1832741558,1760,1760,1760,1760,0
20240924,154100,1832741558,1760,1760,1760,1760,0
20240924,154000,1832741558,1760,1760,1760,1760,0
20240924,153900,1832741558,1760,1760,1760,1760,0
20240924,153800,1832741558,1760,1760,1760,1760,0
20240924,153700,1832741558,1760,1760,1760,1760,0
20240924,153600,1832741558,1760,1760,1760,1760,0
20240924,153500,1832741558,1760,1760,1760,1760,0
20240924,153400,1832741558,1760,1760,1760,1760,0
20240924,153300,1832741558,1760,1760,1760,1760,0
20240924,153200,1832741558,1760,1760,1760,1760,0
20240924,153100,1832741558,1760,1760,1760,1760,0
20240924,153000,1832741558,1760,1760,1760,1760,40292
20240924,152900,1761827638,1771,1771,1771,1771,0
20240924,152800,1761827638,1771,1771,1771,1771,0
20240924,152700,1761827638,1771,1771,1771,1771,0
20240924,152600,1761827638,1771,1771,1771,1771,0
20240924,152500,1761827638,1771,1771,1771,1771,0
20240924,152400,1761827638,1771,1771,1771,1771,0
20240924,152300,1761827638,1771,1771,1771,1771,0
20240924,152200,1761827638,1771,1771,1771,1771,0
20240924,152100,1761827638,1771,1771,1771,1771,0
20240924,152000,1761827638,1771,1771,1771,1771,0
20240924,151900,1761827638,1771,1773,1775,1770,5512
20240924,151800,1752054754,1773,1778,1778,1773,4009
20240924,151700,1744931063,1778,1784,1784,1775,6004
20240924,151600,1734244508,1784,1785,1785,1784,883
20240924,151500,1732668689,1786,1786,1786,1785,107
20240924,151400,1732477602,1787,1786,1787,1785,1884
20240924,151300,1729113541,1787,1790,1790,1786,3045
20240924,151200,1723668443,1791,1796,1796,1790,8324
20240924,151100,1708743556,1797,1798,1800,1796,4547
20240924,151000,1700562358,1798,1797,1798,1795,4401
20240924,150900,1692651101,1797,1798,1798,1792,51
20240924,150800,1692559458,1800,1790,1800,1790,9480
20240924,150700,1675534005,1793,1794,1794,1790,26
20240924,150600,1675487450,1789,1790,1794,1789,1845
20240924,150500,1672182649,1788,1790,1790,1788,1722
20240924,150400,1669103410,1789,1793,1794,1789,3458
20240924,150300,1662913324,1794,1794,1794,1790,2454
20240924,150200,1658512899,1795,1794,1795,1789,4582
20240924,150100,1650289215,1794,1790,1794,1787,665
20240924,150000,1649099490,1795,1795,1795,1795,2
20240924,145900,1649095900,1795,1788,1795,1787,546
20240924,145800,1648117586,1792,1793,1793,1787,12
20240924,145700,1648096131,1787,1793,1793,1787,86
20240924,145600,1647942420,1793,1793,1793,1793,926
20240924,145500,1646282102,1792,1793,1794,1788,5398
20240924,145400,1636604059,1793,1792,1794,1790,2431
20240924,145300,1632246812,1795,1796,1796,1795,1889
20240924,145200,1628856056,1795,1793,1796,1793,1472
20240924,145100,1626213857,1795,1795,1796,1785,3700
20240924,145000,1619574121,1795,1793,1796,1793,10885
20240924,144900,1600053699,1793,1794,1794,1785,11358
20240924,144800,1579702608,1789,1797,1797,1789,16415
20240924,144700,1550269141,1793,1778,1797,1778,21381
20240924,144600,1512062834,1778,1773,1778,1772,4054
20240924,144500,1504864584,1774,1771,1774,1771,728
20240924,144400,1503574935,1771,1770,1771,1770,1348
20240924,144300,1501188875,1770,1770,1770,1770,1
20240924,144200,1501187105,1770,1770,1770,1770,81
20240924,144100,1501043735,1770,1770,1770,1770,50
20240924,144000,1500955235,1770,1768,1770,1768,1281
20240924,143900,1498689196,1767,1768,1768,1767,228
20240924,143800,1498286204,1768,1768,1768,1768,0
20240924,143700,1498286204,1768,1768,1768,1766,1261
20240924,143600,1496058975,1766,1771,1772,1766,3566
20240924,143500,1489751740,1770,1773,1774,1770,1729
20240924,143400,1486687780,1773,1773,1774,1773,694
20240924,143300,1485457317,1773,1773,1773,1773,0
20240924,143200,1485457317,1773,1772,1773,1771,1002
20240924,143100,1483681773,1772,1772,1772,1770,16768
20240924,143000,1453976094,1771,1772,1773,1771,2887
20240924,142900,1448861185,1772,1772,1772,1772,292
20240924,142800,1448343761,1773,1771,1773,1771,724
20240924,142700,1447061232,1771,1772,1772,1771,885
20240924,142600,1445493891,1771,1771,1771,1771,672
20240924,142500,1444303779,1772,1771,1772,1771,1519
20240924,142400,1441612931,1771,1771,1771,1771,11
20240924,142300,1441593450,1770,1771,1771,1770,242
20240924,142200,1441164870,1772,1772,1772,1767,248
20240924,142100,1440726352,1771,1768,1771,1768,693
20240924,142000,1439499682,1771,1771,1771,1771,401
20240924,141900,1438789511,1771,1769,1771,1768,2631
20240924,141800,1434134239,1769,1769,1769,1769,0
20240924,141700,1434134239,1769,1769,1769,1769,151
20240924,141600,1433867120,1769,1770,1770,1768,165
20240924,141500,1433575228,1770,1769,1770,1769,132
20240924,141400,1433341687,1769,1769,1769,1769,182
20240924,141300,1433019729,1769,1768,1769,1768,1518
20240924,141200,1430335904,1768,1768,1768,1768,0
20240924,141100,1430335904,1768,1768,1768,1768,163
20240924,141000,1430047720,1768,1768,1768,1768,15
20240924,140900,1430021200,1768,1767,1768,1767,1236
20240924,140800,1427837187,1768,1768,1768,1768,0
20240924,140700,1427837187,1768,1767,1768,1767,422
20240924,140600,1427091507,1767,1768,1768,1767,118
20240924,140500,1426882951,1768,1769,1769,1768,568
20240924,140400,1425878692,1768,1768,1768,1767,1617
20240924,140300,1423019846,1768,1769,1770,1768,3539
20240924,140200,1416759054,1769,1769,1770,1769,981
20240924,140100,1415023345,1768,1768,1768,1768,349
20240924,140000,1414406313,1765,1767,1768,1765,822
20240924,135900,1412954938,1767,1765,1767,1765,598
20240924,135800,1411898516,1763,1762,1763,1762,295
20240924,135700,1411378574,1762,1762,1762,1762,1233
20240924,135600,1409206028,1762,1765,1765,1762,2794
20240924,135500,1404281670,1766,1766,1766,1764,531
20240924,135400,1403344910,1766,1767,1767,1766,189
20240924,135300,1403011085,1766,1765,1766,1764,989
20240924,135200,1401265192,1766,1766,1766,1766,7
20240924,135100,1401252830,1766,1766,1766,1766,50
20240924,135000,1401164530,1766,1766,1766,1766,100
20240924,134900,1400987930,1766,1766,1766,1766,1
20240924,134800,1400986164,1766,1766,1766,1766,57
20240924,134700,1400885502,1766,1765,1766,1765,716
20240924,134600,1399621761,1762,1764,1765,1762,1300
20240924,134500,1397330958,1764,1763,1764,1762,1249
20240924,134400,1395130090,1763,1764,1765,1763,315
20240924,134300,1394574439,1765,1765,1766,1765,103
20240924,134200,1394392643,1765,1765,1766,1765,77
20240924,134100,1394256737,1766,1766,1766,1766,65
20240924,134000,1394141947,1767,1767,1767,1767,4
20240924,133900,1394134879,1767,1767,1767,1767,61
20240924,133800,1394027092,1767,1763,1767,1759,622
20240924,133700,1392931083,1769,1765,1769,1765,1746
20240924,133600,1389846642,1765,1765,1765,1765,51
20240924,133500,1389756627,1765,1765,1765,1765,10
20240924,133400,1389738977,1765,1763,1765,1763,213
20240924,133300,1389363307,1763,1760,1763,1760,34
20240924,133200,1389303372,1764,1756,1764,1756,759
20240924,133100,1387967078,1757,1756,1757,1756,959
20240924,133000,1386283073,1756,1756,1756,1755,585
20240924,132900,1385256113,1756,1755,1756,1755,356
20240924,132800,1384631331,1751,1757,1757,1751,877
20240924,132700,1383095692,1751,1755,1755,1751,2359
20240924,132600,1378964745,1758,1758,1758,1758,111
20240924,132500,1378769607,1759,1759,1759,1756,6
20240924,132400,1378759065,1753,1760,1760,1753,3573
20240924,132300,1372494700,1754,1760,1760,1754,40
20240924,132200,1372424480,1760,1757,1760,1753,4201
20240924,132100,1365055507,1757,1757,1760,1757,3
20240924,132000,1365050233,1757,1757,1757,1757,28
20240924,131900,1365001037,1757,1760,1760,1757,696
20240924,131800,1363776137,1760,1760,1760,1758,357
20240924,131700,1363147847,1761,1761,1762,1761,2123
20240924,131600,1359409241,1761,1762,1763,1761,8568
20240924,131500,1344320548,1763,1761,1763,1760,3369
20240924,131400,1338390599,1760,1756,1760,1754,2380
20240924,131300,1334209322,1760,1760,1760,1760,0
20240924,131200,1334209322,1760,1759,1760,1759,1935
20240924,131100,1330804176,1760,1760,1760,1760,54
20240924,131000,1330709136,1760,1760,1760,1755,1133
20240924,130900,1328719980,1757,1759,1761,1757,1951
20240924,130800,1325290869,1761,1763,1763,1758,1259
20240924,130700,1323073796,1763,1764,1764,1762,2216
20240924,130600,1319164801,1758,1765,1765,1758,328
20240924,130500,1318586573,1765,1761,1765,1755,4378
20240924,130400,1310895516,1770,1771,1775,1767,1824
20240924,130300,1307664865,1773,1757,1773,1757,8929
20240924,130200,1291910419,1756,1755,1756,1755,1870
20240924,130100,1288628116,1755,1757,1757,1755,2009
20240924,130000,1285101411,1756,1758,1758,1756,2378
20240924,125900,1280923225,1758,1757,1758,1757,648
20240924,125800,1279784416,1757,1756,1757,1756,2175
20240924,125700,1275964715,1756,1756,1756,1756,3
20240924,125600,1275959447,1756,1756,1756,1755,302
20240924,125500,1275429235,1755,1755,1755,1755,404
20240924,125400,1274720215,1754,1754,1754,1752,110
20240924,125300,1274527284,1754,1752,1754,1752,18
20240924,125200,1274495718,1754,1754,1754,1754,86
20240924,125100,1274344874,1754,1754,1754,1754,12
20240924,125000,1274323826,1754,1753,1754,1753,23
20240924,124900,1274283506,1749,1752,1752,1749,5454
20240924,124800,1264740054,1753,1753,1753,1753,202
20240924,124700,1264385948,1753,1753,1753,1753,400
20240924,124600,1263684748,1753,1752,1753,1752,527
20240924,124500,1262761443,1752,1752,1752,1752,350
20240924,124400,1262148243,1753,1754,1754,1752,308
20240924,124300,1261608248,1754,1754,1754,1754,337
20240924,124200,1261017150,1758,1758,1759,1758,211
20240924,124100,1260646207,1757,1755,1758,1755,2405
20240924,124000,1256421958,1755,1755,1755,1755,1
20240924,123900,1256420203,1754,1751,1754,1751,135
20240924,123800,1256183560,1754,1752,1754,1751,2409
20240924,123700,1251964782,1752,1753,1753,1751,1239
20240924,123600,1249793655,1755,1755,1755,1755,5
20240924,123500,1249784880,1755,1755,1755,1755,8
20240924,123400,1249770840,1753,1753,1753,1753,10
20240924,123300,1249753310,1753,1755,1755,1753,2722
20240924,123200,1244981223,1756,1756,1756,1756,1
20240924,123100,1244979467,1756,1754,1756,1754,579
20240924,123000,1243963196,1754,1754,1754,1754,14
20240924,122900,1243938640,1754,1754,1754,1754,25
20240924,122800,1243894790,1754,1754,1754,1754,6
20240924,122700,1243884266,1754,1754,1754,1754,0
20240924,122600,1243884266,1754,1753,1754,1752,787
20240924,122500,1242505133,1754,1754,1754,1754,1
20240924,122400,1242503379,1754,1753,1754,1753,2
20240924,122300,1242499872,1754,1754,1754,1754,73
20240924,122200,1242371830,1754,1755,1755,1754,113
20240924,122100,1242173516,1755,1755,1755,1755,56
20240924,122000,1242075236,1755,1755,1755,1755,200
20240924,121900,1241724236,1755,1753,1755,1752,936
20240924,121800,1240082568,1753,1755,1755,1753,799
20240924,121700,1238681567,1755,1756,1756,1755,511
20240924,121600,1237784562,1757,1756,1757,1755,3104
20240924,121500,1232336936,1756,1756,1756,1756,0
20240924,121400,1232336936,1756,1755,1756,1755,2
20240924,121300,1232333425,1756,1756,1756,1756,4
20240924,121200,1232326401,1755,1755,1755,1755,0
20240924,121100,1232326401,1755,1756,1756,1755,212
20240924,121000,1231954229,1756,1756,1756,1756,6
20240924,120900,1231943693,1756,1756,1756,1756,20
20240924,120800,1231908573,1756,1754,1756,1754,19
20240924,120700,1231875227,1754,1754,1754,1754,0
20240924,120600,1231875227,1754,1754,1754,1754,4
20240924,120500,1231868211,1756,1754,1756,1754,603
20240924,120400,1230810343,1756,1756,1756,1756,500
20240924,120300,1229932343,1756,1757,1757,1756,2201
20240924,120200,1226067284,1757,1757,1757,1757,10
20240924,120100,1226049714,1757,1757,1757,1757,1
20240924,120000,1226047957,1758,1757,1758,1757,101
20240924,115900,1225870499,1758,1757,1758,1757,180
20240924,115800,1225554172,1757,1756,1757,1756,247
20240924,115700,1225120235,1757,1755,1757,1755,927
20240924,115600,1223492729,1754,1755,1755,1754,32
20240924,115500,1223436600,1755,1755,1755,1755,0
20240924,115400,1223436600,1755,1755,1755,1755,4
20240924,115300,1223429580,1756,1755,1756,1748,1315
20240924,115200,1221129822,1755,1755,1755,1755,435
20240924,115100,1220366397,1756,1756,1757,1755,9
20240924,115000,1220350591,1756,1753,1757,1753,14
20240924,114900,1220326038,1757,1757,1757,1752,382
20240924,114800,1219655831,1757,1755,1757,1755,1565
20240924,114700,1216906675,1755,1750,1755,1750,3222
20240924,114600,1211263647,1750,1750,1750,1750,0
20240924,114500,1211263647,1750,1748,1750,1748,571
20240924,114400,1210264698,1750,1750,1750,1750,100
20240924,114300,1210089698,1750,1749,1750,1748,108
20240924,114200,1209900905,1750,1750,1750,1750,0
20240924,114100,1209900905,1750,1751,1751,1750,530
20240924,114000,1208973395,1751,1752,1752,1751,441
20240924,113900,1208201174,1752,1752,1752,1752,2
20240924,113800,1208197670,1752,1752,1752,1752,1
20240924,113700,1208195918,1753,1753,1753,1753,101
20240924,113600,1208018865,1753,1753,1753,1753,1
20240924,113500,1208017112,1747,1747,1747,1747,1
20240924,113400,1208015365,1747,1747,1747,1747,0
20240924,113300,1208015365,1747,1747,1747,1747,1
20240924,113200,1208013618,1753,1753,1753,1753,0
20240924,113100,1208013618,1753,1747,1753,1747,5528
20240924,113000,1198356196,1747,1753,1753,1747,634
20240924,112900,1197246011,1753,1752,1753,1752,232
20240924,112800,1196839411,1752,1750,1752,1750,1206
20240924,112700,1194727701,1750,1748,1750,1746,2051
20240924,112600,1191141135,1748,1746,1748,1746,192
20240924,112500,1190805901,1746,1748,1748,1746,287
20240924,112400,1190304485,1748,1748,1748,1748,248
20240924,112300,1189870981,1749,1749,1749,1749,63
20240924,112200,1189760794,1749,1749,1749,1745,3702
20240924,112100,1183300792,1749,1749,1749,1744,562
20240924,112000,1182317899,1744,1748,1749,1744,12
20240924,111900,1182296926,1749,1749,1749,1749,622
20240924,111800,1181209048,1749,1748,1749,1748,223
20240924,111700,1180819022,1748,1748,1748,1748,701
20240924,111600,1179593674,1748,1748,1748,1748,6
20240924,111500,1179583186,1748,1748,1748,1748,10
20240924,111400,1179565706,1748,1749,1749,1748,181
20240924,111300,1179249138,1748,1747,1748,1740,5815
20240924,111200,1169116215,1748,1747,1748,1747,387
20240924,111100,1168440125,1747,1746,1747,1746,167
20240924,111000,1168148415,1746,1741,1746,1741,211
20240924,110900,1167781029,1744,1744,1744,1744,82
20240924,110800,1167638021,1744,1744,1744,1744,5
20240924,110700,1167629301,1741,1745,1745,1741,1072
20240924,110600,1165762433,1746,1746,1746,1746,13
20240924,110500,1165739735,1746,1746,1746,1746,5
20240924,110400,1165731005,1746,1746,1746,1746,3
20240924,110300,1165725767,1746,1746,1746,1742,52
20240924,110200,1165634979,1746,1747,1747,1743,2808
20240924,110100,1160738208,1741,1740,1747,1740,1284
20240924,110000,1158503859,1747,1747,1747,1739,1083
20240924,105900,1156619491,1747,1747,1747,1747,1
20240924,105800,1156617744,1747,1748,1748,1747,417
20240924,105700,1155889244,1747,1747,1747,1747,1469
20240924,105600,1153322901,1748,1748,1748,1747,521
20240924,105500,1152412347,1748,1747,1748,1747,991
20240924,105400,1150680374,1747,1747,1747,1747,108
20240924,105300,1150491698,1746,1746,1746,1746,101
20240924,105200,1150315352,1746,1744,1746,1744,108
20240924,105100,1150126998,1744,1740,1744,1740,6
20240924,105000,1150116542,1744,1744,1744,1738,1230
20240924,104900,1147977468,1744,1746,1746,1744,22
20240924,104800,1147939098,1745,1746,1746,1745,2
20240924,104700,1147935607,1740,1740,1740,1740,641
20240924,104600,1146820267,1746,1746,1746,1746,0
20240924,104500,1146820267,1746,1742,1746,1738,6595
20240924,104400,1135346861,1741,1741,1741,1741,1
20240924,104300,1135345120,1741,1746,1746,1741,807
20240924,104200,1133938598,1746,1746,1746,1741,151
20240924,104100,1133675452,1746,1740,1746,1740,459
20240924,104000,1132876138,1740,1739,1740,1739,410
20240924,103900,1132163147,1746,1746,1746,1746,200
20240924,103800,1131813947,1746,1736,1746,1736,404
20240924,103700,1131112593,1736,1736,1746,1736,726
20240924,103600,1129852247,1736,1738,1738,1736,2313
20240924,103500,1125833620,1739,1746,1746,1739,5330
20240924,103400,1116558307,1746,1746,1746,1746,80
20240924,103300,1116418627,1746,1746,1746,1746,1038
20240924,103200,1114606279,1749,1749,1749,1749,513
20240924,103100,1113709042,1749,1749,1749,1749,3
20240924,103000,1113703795,1749,1746,1749,1746,850
20240924,102900,1112219389,1746,1745,1746,1743,1119
20240924,102800,1110267890,1744,1745,1745,1743,2647
20240924,102700,1105648884,1746,1746,1746,1745,2108
20240924,102600,1101970116,1746,1745,1746,1745,408
20240924,102500,1101258078,1746,1746,1746,1745,688
20240924,102400,1100056848,1750,1750,1750,1750,0
20240924,102300,1100056848,1750,1749,1750,1749,322
20240924,102200,1099493649,1746,1749,1749,1746,1001
20240924,102100,1097745900,1752,1752,1752,1752,1
20240924,102000,1097744148,1745,1745,1752,1745,994
20240924,101900,1096009576,1752,1752,1752,1752,35
20240924,101800,1095948256,1753,1753,1753,1753,325
20240924,101700,1095378531,1753,1753,1753,1745,346
20240924,101600,1094772545,1753,1747,1753,1745,2219
20240924,101500,1090897100,1747,1752,1753,1747,1649
20240924,101400,1088011526,1752,1752,1753,1752,1245
20240924,101300,1085830256,1752,1752,1752,1752,1025
20240924,101200,1084034456,1752,1753,1754,1752,1117
20240924,101100,1082076358,1753,1750,1753,1748,988
20240924,101000,1080348037,1748,1750,1750,1747,1025
20240924,100900,1078557033,1748,1753,1759,1748,18375
20240924,100800,1046294762,1753,1749,1754,1749,3359
20240924,100700,1040411943,1749,1748,1749,1747,1440
20240924,100600,1037894323,1748,1742,1748,1742,1049
20240924,100500,1036062857,1742,1735,1742,1735,256
20240924,100400,1035616954,1742,1742,1742,1741,513
20240924,100300,1034723374,1742,1734,1742,1734,5485
20240924,100200,1025201914,1733,1734,1734,1730,1419
20240924,100100,1022743695,1730,1733,1733,1730,1087
20240924,100000,1020863141,1730,1731,1734,1730,1408
20240924,095900,1018427098,1734,1729,1734,1729,2668
20240924,095800,1013811929,1730,1734,1734,1727,1333
20240924,095700,1011507412,1730,1730,1730,1730,239
20240924,095600,1011093942,1730,1734,1734,1730,374
20240924,095500,1010446918,1731,1730,1731,1730,901
20240924,095400,1008888187,1730,1732,1734,1730,2440
20240924,095300,1004662388,1732,1723,1732,1723,10128
20240924,095200,987173777,1724,1719,1725,1718,32016
20240924,095100,932091536,1719,1720,1721,1718,8244
20240924,095000,917923281,1721,1723,1723,1720,9409
20240924,094900,901729434,1723,1726,1730,1723,3396
20240924,094800,895872289,1729,1728,1731,1725,7918
20240924,094700,882189007,1727,1724,1727,1720,38704
20240924,094600,815501280,1725,1731,1735,1725,21800
20240924,094500,777798610,1732,1739,1739,1731,25133
20240924,094400,734180089,1742,1739,1743,1737,3775
20240924,094300,727619704,1744,1742,1744,1738,10754
20240924,094200,708916054,1744,1742,1745,1742,2652
20240924,094100,704289395,1744,1745,1745,1741,1919
20240924,094000,700946783,1742,1748,1748,1742,1442
20240924,093900,698431651,1748,1748,1749,1746,1148
20240924,093800,696426246,1748,1743,1748,1743,28
20240924,093700,696377336,1748,1748,1748,1741,233
20240924,093600,695971186,1748,1744,1749,1740,14871
20240924,093500,670073294,1749,1748,1750,1744,4013
20240924,093400,663060139,1748,1747,1748,1747,465
20240924,093300,662247429,1745,1744,1745,1740,4804
20240924,093200,653873956,1744,1740,1745,1738,2672
20240924,093100,649228346,1740,1749,1749,1740,20483
20240924,093000,613504303,1752,1752,1752,1748,1105
20240924,092900,611571382,1752,1748,1752,1746,2100
20240924,092800,607903195,1746,1748,1748,1744,6906
20240924,092700,595847632,1746,1754,1754,1746,2176
20240924,092600,592043341,1749,1754,1754,1749,247
20240924,092500,591611328,1756,1747,1757,1746,565
20240924,092400,590624241,1747,1753,1753,1743,12144
20240924,092300,569408284,1757,1751,1758,1751,4159
20240924,092200,562109619,1757,1751,1758,1744,5125
20240924,092100,553137649,1758,1750,1759,1750,4732
20240924,092000,544836770,1750,1743,1750,1740,12918
20240924,091900,522330512,1744,1747,1748,1742,7959
20240924,091800,508451008,1747,1750,1750,1742,3173
20240924,091700,502917411,1742,1745,1750,1741,13865
20240924,091600,478755603,1743,1754,1761,1741,24364
20240924,091500,436164962,1761,1757,1768,1753,18717
20240924,091400,403309480,1763,1761,1763,1756,18642
20240924,091300,370548049,1760,1767,1768,1760,10746
20240924,091200,351596201,1768,1779,1783,1768,9285
20240924,091100,335139946,1778,1772,1785,1772,2762
20240924,091000,330222746,1771,1771,1779,1771,2065
20240924,090900,326560069,1771,1775,1779,1767,5817
20240924,090800,316252737,1775,1758,1775,1755,16791
20240924,090700,286610527,1776,1798,1798,1758,27679
20240924,090600,237403820,1797,1805,1805,1793,5542
20240924,090500,227436807,1805,1805,1810,1800,1356
20240924,090400,224989077,1810,1810,1825,1792,7860
20240924,090300,210782763,1808,1777,1827,1765,26280
20240924,090200,163732199,1775,1790,1790,1760,30112
20240924,090100,110408426,1791,1819,1819,1781,35517
20240924,090000,46556797,1819,1800,1827,1800,25704