KissMeData/004270/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,184100,261190142,1465,1465,1465,1465,15227
20240902,184000,261190142,1465,1465,1465,1465,0
20240902,183900,261190142,1465,1465,1465,1465,0
20240902,183800,261190142,1465,1465,1465,1465,0
20240902,183700,261190142,1465,1465,1465,1465,0
20240902,183600,261190142,1465,1465,1465,1465,0
20240902,183500,261190142,1465,1465,1465,1465,0
20240902,183400,261190142,1465,1465,1465,1465,0
20240902,183300,261190142,1465,1465,1465,1465,0
20240902,183200,261190142,1465,1465,1465,1465,0
20240902,183100,261190142,1465,1465,1465,1465,0
20240902,183000,261190142,1465,1465,1465,1465,0
20240902,182900,261190142,1465,1465,1465,1465,0
20240902,182800,261190142,1465,1465,1465,1465,0
20240902,182700,261190142,1465,1465,1465,1465,0
20240902,182600,261190142,1465,1465,1465,1465,0
20240902,182500,261190142,1465,1465,1465,1465,0
20240902,182400,261190142,1465,1465,1465,1465,0
20240902,182300,261190142,1465,1465,1465,1465,0
20240902,182200,261190142,1465,1465,1465,1465,0
20240902,182100,261190142,1465,1465,1465,1465,0
20240902,182000,261190142,1465,1465,1465,1465,0
20240902,181900,261190142,1465,1465,1465,1465,0
20240902,181800,261190142,1465,1465,1465,1465,0
20240902,181700,261190142,1465,1465,1465,1465,0
20240902,181600,261190142,1465,1465,1465,1465,0
20240902,181500,261190142,1465,1465,1465,1465,0
20240902,181400,261190142,1465,1465,1465,1465,0
20240902,181300,261190142,1465,1465,1465,1465,0
20240902,181200,261190142,1465,1465,1465,1465,0
20240902,181100,261190142,1465,1465,1465,1465,15227
20240902,181000,261190142,1465,1465,1465,1465,0
20240902,180900,261190142,1465,1465,1465,1465,0
20240902,180800,261190142,1465,1465,1465,1465,0
20240902,180700,261190142,1465,1465,1465,1465,0
20240902,180600,261190142,1465,1465,1465,1465,0
20240902,180500,261190142,1465,1465,1465,1465,0
20240902,180400,261190142,1465,1465,1465,1465,0
20240902,180300,261190142,1465,1465,1465,1465,0
20240902,180200,261190142,1465,1465,1465,1465,0
20240902,180100,261190142,1465,1465,1465,1465,0
20240902,180000,261190142,1465,1465,1465,1465,0
20240902,175900,261190142,1465,1465,1465,1465,0
20240902,175800,261190142,1465,1465,1465,1465,0
20240902,175700,261190142,1465,1465,1465,1465,0
20240902,175600,261190142,1465,1465,1465,1465,0
20240902,175500,261190142,1465,1465,1465,1465,0
20240902,175400,261190142,1465,1465,1465,1465,0
20240902,175300,261190142,1465,1465,1465,1465,0
20240902,175200,261190142,1465,1465,1465,1465,0
20240902,175100,261190142,1465,1465,1465,1465,0
20240902,175000,261190142,1465,1465,1465,1465,0
20240902,174900,261190142,1465,1465,1465,1465,0
20240902,174800,261190142,1465,1465,1465,1465,0
20240902,174700,261190142,1465,1465,1465,1465,0
20240902,174600,261190142,1465,1465,1465,1465,0
20240902,174500,261190142,1465,1465,1465,1465,0
20240902,174400,261190142,1465,1465,1465,1465,0
20240902,174300,261190142,1465,1465,1465,1465,0
20240902,174200,261190142,1465,1465,1465,1465,0
20240902,174100,261190142,1465,1465,1465,1465,15227
20240902,174000,261190142,1465,1465,1465,1465,0
20240902,173900,261190142,1465,1465,1465,1465,0
20240902,173800,261190142,1465,1465,1465,1465,0
20240902,173700,261190142,1465,1465,1465,1465,0
20240902,173600,261190142,1465,1465,1465,1465,0
20240902,173500,261190142,1465,1465,1465,1465,0
20240902,173400,261190142,1465,1465,1465,1465,0
20240902,173300,261190142,1465,1465,1465,1465,0
20240902,173200,261190142,1465,1465,1465,1465,0
20240902,173100,261190142,1465,1465,1465,1465,0
20240902,173000,261190142,1465,1465,1465,1465,0
20240902,172900,261190142,1465,1465,1465,1465,0
20240902,172800,261190142,1465,1465,1465,1465,0
20240902,172700,261190142,1465,1465,1465,1465,0
20240902,172600,261190142,1465,1465,1465,1465,0
20240902,172500,261190142,1465,1465,1465,1465,0
20240902,172400,261190142,1465,1465,1465,1465,0
20240902,172300,261190142,1465,1465,1465,1465,0
20240902,172200,261190142,1465,1465,1465,1465,0
20240902,172100,261190142,1465,1465,1465,1465,0
20240902,172000,261190142,1465,1465,1465,1465,0
20240902,171900,261190142,1465,1465,1465,1465,0
20240902,171800,261190142,1465,1465,1465,1465,0
20240902,171700,261190142,1465,1465,1465,1465,0
20240902,171600,261190142,1465,1465,1465,1465,0
20240902,171500,261190142,1465,1465,1465,1465,0
20240902,171400,261190142,1465,1465,1465,1465,0
20240902,171300,261190142,1465,1465,1465,1465,0
20240902,171200,261190142,1465,1465,1465,1465,0
20240902,171100,261190142,1465,1465,1465,1465,15227
20240902,171000,261190142,1465,1465,1465,1465,0
20240902,170900,261190142,1465,1465,1465,1465,0
20240902,170800,261190142,1465,1465,1465,1465,0
20240902,170700,261190142,1465,1465,1465,1465,0
20240902,170600,261190142,1465,1465,1465,1465,0
20240902,170500,261190142,1465,1465,1465,1465,0
20240902,170400,261190142,1465,1465,1465,1465,0
20240902,170300,261190142,1465,1465,1465,1465,0
20240902,170200,261190142,1465,1465,1465,1465,0
20240902,170100,261190142,1465,1465,1465,1465,0
20240902,170000,261190142,1465,1465,1465,1465,0
20240902,165900,261190142,1465,1465,1465,1465,0
20240902,165800,261190142,1465,1465,1465,1465,0
20240902,165700,261190142,1465,1465,1465,1465,0
20240902,165600,261190142,1465,1465,1465,1465,0
20240902,165500,261190142,1465,1465,1465,1465,0
20240902,165400,261190142,1465,1465,1465,1465,0
20240902,165300,261190142,1465,1465,1465,1465,0
20240902,165200,261190142,1465,1465,1465,1465,0
20240902,165100,261190142,1465,1465,1465,1465,0
20240902,165000,261190142,1465,1465,1465,1465,0
20240902,164900,261190142,1465,1465,1465,1465,0
20240902,164800,261190142,1465,1465,1465,1465,0
20240902,164700,261190142,1465,1465,1465,1465,0
20240902,164600,261190142,1465,1465,1465,1465,0
20240902,164500,261190142,1465,1465,1465,1465,0
20240902,164400,261190142,1465,1465,1465,1465,0
20240902,164300,261190142,1465,1465,1465,1465,0
20240902,164200,261190142,1465,1465,1465,1465,0
20240902,164100,261190142,1465,1465,1465,1465,15227
20240902,164000,261190142,1465,1465,1465,1465,0
20240902,163900,261190142,1465,1465,1465,1465,0
20240902,163800,261190142,1465,1465,1465,1465,0
20240902,163700,261190142,1465,1465,1465,1465,0
20240902,163600,261190142,1465,1465,1465,1465,0
20240902,163500,261190142,1465,1465,1465,1465,0
20240902,163400,261190142,1465,1465,1465,1465,0
20240902,163300,261190142,1465,1465,1465,1465,0
20240902,163200,261190142,1465,1465,1465,1465,0
20240902,163100,261190142,1465,1465,1465,1465,0
20240902,163000,261190142,1465,1465,1465,1465,0
20240902,162900,261190142,1465,1465,1465,1465,0
20240902,162800,261190142,1465,1465,1465,1465,0
20240902,162700,261190142,1465,1465,1465,1465,0
20240902,162600,261190142,1465,1465,1465,1465,0
20240902,162500,261190142,1465,1465,1465,1465,0
20240902,162400,261190142,1465,1465,1465,1465,0
20240902,162300,261190142,1465,1465,1465,1465,0
20240902,162200,261190142,1465,1465,1465,1465,0
20240902,162100,261190142,1465,1465,1465,1465,0
20240902,162000,261190142,1465,1465,1465,1465,0
20240902,161900,261190142,1465,1465,1465,1465,0
20240902,161800,261190142,1465,1465,1465,1465,0
20240902,161700,261190142,1465,1465,1465,1465,0
20240902,161600,261190142,1465,1465,1465,1465,0
20240902,161500,261190142,1465,1465,1465,1465,0
20240902,161400,261190142,1465,1465,1465,1465,0
20240902,161300,261190142,1465,1465,1465,1465,0
20240902,161200,261190142,1465,1465,1465,1465,0
20240902,161100,261190142,1465,1465,1465,1465,15227
20240902,161000,261190142,1465,1465,1465,1465,0
20240902,160900,261190142,1465,1465,1465,1465,0
20240902,160800,261190142,1465,1465,1465,1465,0
20240902,160700,261190142,1465,1465,1465,1465,0
20240902,160600,261190142,1465,1465,1465,1465,0
20240902,160500,261190142,1465,1465,1465,1465,0
20240902,160400,261190142,1465,1465,1465,1465,0
20240902,160300,261190142,1465,1465,1465,1465,0
20240902,160200,261190142,1465,1465,1465,1465,0
20240902,160100,261190142,1465,1465,1465,1465,0
20240902,160000,261190142,1465,1465,1465,1465,0
20240902,155900,261190142,1465,1465,1465,1465,0
20240902,155800,261190142,1465,1465,1465,1465,0
20240902,155700,261190142,1465,1465,1465,1465,0
20240902,155600,261190142,1465,1465,1465,1465,0
20240902,155500,261190142,1465,1465,1465,1465,0
20240902,155400,261190142,1465,1465,1465,1465,0
20240902,155300,261190142,1465,1465,1465,1465,0
20240902,155200,261190142,1465,1465,1465,1465,0
20240902,155100,261190142,1465,1465,1465,1465,0
20240902,155000,261190142,1465,1465,1465,1465,0
20240902,154900,261190142,1465,1465,1465,1465,0
20240902,154800,261190142,1465,1465,1465,1465,0
20240902,154700,261190142,1465,1465,1465,1465,0
20240902,154600,261190142,1465,1465,1465,1465,0
20240902,154500,261190142,1465,1465,1465,1465,0
20240902,154400,261190142,1465,1465,1465,1465,0
20240902,154300,261190142,1465,1465,1465,1465,0
20240902,154200,261190142,1465,1465,1465,1465,0
20240902,154100,261190142,1465,1465,1465,1465,15227
20240902,154000,261190142,1465,1465,1465,1465,0
20240902,153900,261190142,1465,1465,1465,1465,0
20240902,153800,261190142,1465,1465,1465,1465,0
20240902,153700,261190142,1465,1465,1465,1465,0
20240902,153600,261190142,1465,1465,1465,1465,0
20240902,153500,261190142,1465,1465,1465,1465,0
20240902,153400,261190142,1465,1465,1465,1465,0
20240902,153300,261190142,1465,1465,1465,1465,0
20240902,153200,261190142,1465,1465,1465,1465,0
20240902,153100,261190142,1465,1465,1465,1465,0
20240902,153000,261190142,1465,1465,1465,1465,15227
20240902,152900,238882587,1472,1472,1472,1472,0
20240902,152800,238882587,1472,1472,1472,1472,0
20240902,152700,238882587,1472,1472,1472,1472,0
20240902,152600,238882587,1472,1472,1472,1472,0
20240902,152500,238882587,1472,1472,1472,1472,0
20240902,152400,238882587,1472,1472,1472,1472,0
20240902,152300,238882587,1472,1472,1472,1472,0
20240902,152200,238882587,1472,1472,1472,1472,0
20240902,152100,238882587,1472,1472,1472,1472,0
20240902,152000,238882587,1472,1472,1472,1472,0
20240902,151900,238882587,1472,1473,1476,1472,2649
20240902,151800,234978487,1473,1475,1475,1473,990
20240902,151700,233518423,1475,1478,1479,1475,1984
20240902,151600,230591983,1476,1480,1480,1475,572
20240902,151500,229746886,1480,1480,1480,1480,1322
20240902,151400,227790326,1480,1476,1480,1476,718
20240902,151300,226727690,1489,1476,1489,1476,1350
20240902,151200,224734458,1480,1480,1480,1475,3801
20240902,151100,219110779,1477,1478,1480,1477,650
20240902,151000,218150183,1478,1478,1480,1474,78
20240902,150900,218035177,1480,1476,1480,1476,745
20240902,150800,216935297,1476,1476,1476,1476,45
20240902,150700,216868877,1476,1478,1478,1471,5829
20240902,150600,208270279,1480,1480,1480,1480,100
20240902,150500,208122279,1480,1479,1480,1479,1312
20240902,150400,206180687,1479,1485,1485,1479,6379
20240902,150300,196727792,1490,1490,1490,1490,0
20240902,150200,196727792,1490,1485,1490,1485,601
20240902,150100,195835302,1485,1485,1485,1485,0
20240902,150000,195835302,1485,1485,1485,1485,300
20240902,145900,195389802,1490,1490,1490,1490,1
20240902,145800,195388312,1485,1490,1490,1485,1049
20240902,145700,193828537,1487,1487,1487,1487,0
20240902,145600,193828537,1487,1487,1487,1487,0
20240902,145500,193828537,1487,1489,1489,1487,251
20240902,145400,193455040,1490,1490,1490,1490,0
20240902,145300,193455040,1490,1490,1490,1490,33
20240902,145200,193405870,1490,1490,1490,1490,50
20240902,145100,193331370,1491,1490,1491,1490,150
20240902,145000,193107778,1488,1488,1488,1488,0
20240902,144900,193107778,1488,1488,1488,1488,50
20240902,144800,193033378,1490,1490,1490,1490,100
20240902,144700,192884378,1490,1490,1490,1490,240
20240902,144600,192526778,1487,1487,1487,1487,11
20240902,144500,192510421,1490,1490,1490,1490,12
20240902,144400,192492541,1487,1490,1490,1487,120
20240902,144300,192313980,1490,1491,1491,1490,97
20240902,144200,192169442,1496,1495,1496,1495,50
20240902,144100,192094686,1496,1494,1496,1494,20
20240902,144000,192064796,1495,1491,1495,1491,16
20240902,143900,192040900,1495,1495,1495,1495,56
20240902,143800,191957180,1490,1491,1491,1490,664
20240902,143700,190967811,1492,1492,1492,1492,0
20240902,143600,190967811,1492,1492,1492,1492,0
20240902,143500,190967811,1492,1494,1494,1492,27
20240902,143400,190927500,1488,1488,1488,1488,0
20240902,143300,190927500,1488,1488,1488,1488,0
20240902,143200,190927500,1488,1491,1491,1488,1473
20240902,143100,188734060,1496,1496,1496,1496,50
20240902,143000,188659260,1491,1491,1491,1491,155
20240902,142900,188428155,1491,1491,1491,1491,0
20240902,142800,188428155,1491,1491,1491,1491,0
20240902,142700,188428155,1491,1492,1492,1491,122
20240902,142600,188246179,1492,1492,1492,1492,0
20240902,142500,188246179,1492,1492,1492,1492,1
20240902,142400,188244687,1492,1493,1493,1492,300
20240902,142300,187796837,1493,1493,1493,1493,1
20240902,142200,187795344,1492,1492,1492,1492,500
20240902,142100,187049344,1498,1498,1498,1498,667
20240902,142000,186050178,1498,1498,1498,1498,0
20240902,141900,186050178,1498,1498,1498,1498,3
20240902,141800,186045684,1498,1495,1498,1495,200
20240902,141700,185746268,1496,1496,1496,1496,0
20240902,141600,185746268,1496,1496,1496,1496,0
20240902,141500,185746268,1496,1496,1496,1496,0
20240902,141400,185746268,1496,1496,1496,1496,267
20240902,141300,185346836,1496,1496,1496,1496,0
20240902,141200,185346836,1496,1490,1496,1489,17
20240902,141100,185321498,1489,1489,1489,1489,0
20240902,141000,185321498,1489,1489,1489,1489,0
20240902,140900,185321498,1489,1489,1489,1489,0
20240902,140800,185321498,1489,1490,1490,1489,2363
20240902,140700,181801871,1488,1488,1488,1488,0
20240902,140600,181801871,1488,1488,1488,1488,0
20240902,140500,181801871,1488,1488,1488,1488,0
20240902,140400,181801871,1488,1494,1494,1488,1105
20240902,140300,180154864,1492,1492,1492,1492,0
20240902,140200,180154864,1492,1499,1499,1492,1168
20240902,140100,178409796,1502,1494,1502,1494,1449
20240902,140000,176239020,1493,1493,1493,1493,0
20240902,135900,176239020,1493,1493,1493,1493,52
20240902,135800,176161384,1494,1493,1494,1493,198
20240902,135700,175865769,1492,1492,1492,1492,0
20240902,135600,175865769,1492,1492,1492,1492,45
20240902,135500,175798629,1490,1490,1490,1490,0
20240902,135400,175798629,1490,1490,1490,1490,0
20240902,135300,175798629,1490,1490,1490,1490,0
20240902,135200,175798629,1490,1490,1490,1490,0
20240902,135100,175798629,1490,1490,1490,1490,149
20240902,135000,175576619,1490,1490,1490,1490,0
20240902,134900,175576619,1490,1490,1490,1490,240
20240902,134800,175219019,1490,1490,1490,1490,40
20240902,134700,175159419,1490,1490,1490,1490,680
20240902,134600,174146219,1490,1490,1490,1490,30
20240902,134500,174101519,1488,1488,1488,1488,0
20240902,134400,174101519,1488,1488,1488,1488,16
20240902,134300,174077711,1490,1490,1490,1490,0
20240902,134200,174077711,1490,1490,1490,1490,0
20240902,134100,174077711,1490,1490,1490,1490,0
20240902,134000,174077711,1490,1490,1490,1490,0
20240902,133900,174077711,1490,1490,1490,1490,4
20240902,133800,174071751,1488,1488,1488,1488,0
20240902,133700,174071751,1488,1488,1488,1488,1
20240902,133600,174070263,1488,1488,1488,1488,1
20240902,133500,174068775,1488,1488,1488,1488,3
20240902,133400,174064311,1489,1489,1489,1489,156
20240902,133300,173832027,1489,1489,1489,1489,110
20240902,133200,173668237,1489,1490,1490,1489,174
20240902,133100,173409148,1490,1490,1490,1490,0
20240902,133000,173409148,1490,1490,1490,1490,1
20240902,132900,173407658,1489,1489,1489,1489,0
20240902,132800,173407658,1489,1489,1489,1489,0
20240902,132700,173407658,1489,1489,1489,1489,414
20240902,132600,172791212,1492,1492,1492,1492,134
20240902,132500,172591284,1492,1492,1492,1492,0
20240902,132400,172591284,1492,1492,1492,1492,223
20240902,132300,172258568,1492,1492,1492,1492,0
20240902,132200,172258568,1492,1492,1492,1492,31
20240902,132100,172212316,1492,1492,1492,1492,96
20240902,132000,172069084,1492,1492,1492,1492,0
20240902,131900,172069084,1492,1492,1492,1492,2
20240902,131800,172066100,1491,1491,1491,1491,114
20240902,131700,171896126,1491,1491,1491,1491,1
20240902,131600,171894635,1489,1489,1489,1489,0
20240902,131500,171894635,1489,1489,1489,1489,810
20240902,131400,170688545,1489,1490,1490,1489,106
20240902,131300,170530611,1490,1490,1490,1490,124
20240902,131200,170345851,1490,1490,1490,1490,20
20240902,131100,170316051,1490,1490,1490,1490,839
20240902,131000,169065941,1490,1490,1490,1490,0
20240902,130900,169065941,1490,1490,1490,1490,177
20240902,130800,168802211,1489,1490,1490,1489,4
20240902,130700,168796253,1489,1489,1489,1489,0
20240902,130600,168796253,1489,1489,1489,1489,0
20240902,130500,168796253,1489,1489,1489,1489,0
20240902,130400,168796253,1489,1489,1489,1489,0
20240902,130300,168796253,1489,1489,1489,1489,0
20240902,130200,168796253,1489,1489,1489,1489,0
20240902,130100,168796253,1489,1489,1489,1489,0
20240902,130000,168796253,1489,1489,1489,1489,0
20240902,125900,168796253,1489,1489,1489,1489,0
20240902,125800,168796253,1489,1489,1489,1489,0
20240902,125700,168796253,1489,1489,1489,1489,0
20240902,125600,168796253,1489,1489,1489,1489,63
20240902,125500,168702446,1489,1489,1489,1489,888
20240902,125400,167380214,1488,1488,1488,1488,0
20240902,125300,167380214,1488,1488,1488,1488,0
20240902,125200,167380214,1488,1488,1488,1488,0
20240902,125100,167380214,1488,1488,1488,1488,0
20240902,125000,167380214,1488,1488,1488,1488,1898
20240902,124900,164555990,1487,1487,1487,1487,0
20240902,124800,164555990,1487,1487,1487,1487,0
20240902,124700,164555990,1487,1487,1487,1487,0
20240902,124600,164555990,1487,1487,1487,1487,16
20240902,124500,164532198,1487,1487,1487,1487,0
20240902,124400,164532198,1487,1487,1487,1487,0
20240902,124300,164532198,1487,1487,1487,1487,0
20240902,124200,164532198,1487,1487,1487,1487,87
20240902,124100,164402829,1488,1488,1488,1488,0
20240902,124000,164402829,1488,1488,1488,1488,0
20240902,123900,164402829,1488,1488,1488,1488,0
20240902,123800,164402829,1488,1488,1488,1488,1
20240902,123700,164401341,1484,1488,1488,1484,676
20240902,123600,163398141,1484,1484,1484,1484,0
20240902,123500,163398141,1484,1484,1484,1484,0
20240902,123400,163398141,1484,1484,1484,1484,0
20240902,123300,163398141,1484,1484,1484,1484,1043
20240902,123200,161850329,1483,1484,1484,1483,27
20240902,123100,161810276,1483,1483,1483,1483,200
20240902,123000,161513676,1484,1484,1484,1484,11
20240902,122900,161497352,1484,1484,1484,1484,23
20240902,122800,161463220,1484,1484,1484,1484,500
20240902,122700,160721220,1484,1484,1484,1484,0
20240902,122600,160721220,1484,1484,1484,1484,9
20240902,122500,160707864,1484,1488,1488,1484,540
20240902,122400,159906225,1488,1488,1488,1488,30
20240902,122300,159861585,1488,1488,1488,1488,15
20240902,122200,159839265,1485,1485,1485,1485,10
20240902,122100,159824415,1484,1484,1484,1484,0
20240902,122000,159824415,1484,1485,1485,1484,300
20240902,121900,159379203,1488,1488,1488,1488,0
20240902,121800,159379203,1488,1488,1488,1488,1
20240902,121700,159377715,1484,1484,1484,1484,0
20240902,121600,159377715,1484,1484,1484,1484,0
20240902,121500,159377715,1484,1484,1484,1484,1655
20240902,121400,156921695,1485,1485,1485,1485,481
20240902,121300,156207410,1484,1484,1484,1484,0
20240902,121200,156207410,1484,1484,1484,1484,0
20240902,121100,156207410,1484,1484,1484,1484,0
20240902,121000,156207410,1484,1484,1484,1484,0
20240902,120900,156207410,1484,1485,1485,1484,1000
20240902,120800,154722859,1489,1489,1489,1489,113
20240902,120700,154554602,1488,1488,1488,1488,35
20240902,120600,154502522,1485,1485,1485,1485,0
20240902,120500,154502522,1485,1485,1485,1485,0
20240902,120400,154502522,1485,1485,1485,1485,0
20240902,120300,154502522,1485,1485,1485,1485,0
20240902,120200,154502522,1485,1485,1485,1485,0
20240902,120100,154502522,1485,1485,1485,1485,0
20240902,120000,154502522,1485,1485,1485,1485,0
20240902,115900,154502522,1485,1485,1485,1485,1
20240902,115800,154501037,1490,1490,1490,1490,0
20240902,115700,154501037,1490,1490,1490,1490,7
20240902,115600,154490607,1490,1490,1490,1490,1
20240902,115500,154489117,1485,1485,1485,1485,0
20240902,115400,154489117,1485,1485,1485,1485,0
20240902,115300,154489117,1485,1485,1485,1485,23
20240902,115200,154454962,1485,1485,1486,1485,289
20240902,115100,154025794,1484,1484,1484,1484,0
20240902,115000,154025794,1484,1484,1484,1484,0
20240902,114900,154025794,1484,1485,1485,1484,2700
20240902,114800,150018679,1484,1484,1484,1484,0
20240902,114700,150018679,1484,1489,1489,1484,561
20240902,114600,149185656,1490,1489,1490,1489,140
20240902,114500,148977195,1490,1490,1490,1490,55
20240902,114400,148895245,1490,1490,1490,1490,0
20240902,114300,148895245,1490,1490,1490,1490,50
20240902,114200,148820745,1490,1490,1490,1490,72
20240902,114100,148713465,1490,1490,1490,1490,237
20240902,114000,148360335,1490,1490,1490,1490,1763
20240902,113900,145733465,1490,1490,1490,1490,0
20240902,113800,145733465,1490,1490,1490,1490,134
20240902,113700,145533805,1490,1489,1490,1489,186
20240902,113600,145256724,1489,1489,1489,1489,4
20240902,113500,145250768,1489,1489,1489,1489,10
20240902,113400,145235878,1489,1488,1489,1488,149
20240902,113300,145014079,1488,1488,1488,1488,0
20240902,113200,145014079,1488,1488,1488,1488,0
20240902,113100,145014079,1488,1484,1488,1483,563
20240902,113000,144179130,1481,1481,1481,1481,0
20240902,112900,144179130,1481,1481,1481,1481,0
20240902,112800,144179130,1481,1481,1481,1481,0
20240902,112700,144179130,1481,1481,1481,1481,0
20240902,112600,144179130,1481,1481,1481,1481,0
20240902,112500,144179130,1481,1481,1481,1481,121
20240902,112400,143999929,1481,1481,1481,1481,0
20240902,112300,143999929,1481,1481,1481,1481,0
20240902,112200,143999929,1481,1481,1481,1481,500
20240902,112100,143259429,1480,1480,1480,1480,0
20240902,112000,143259429,1480,1480,1480,1480,0
20240902,111900,143259429,1480,1480,1480,1480,111
20240902,111800,143095149,1480,1481,1481,1480,2570
20240902,111700,139291548,1480,1483,1483,1480,5623
20240902,111600,130965727,1483,1483,1483,1483,0
20240902,111500,130965727,1483,1483,1483,1483,143
20240902,111400,130753658,1483,1483,1483,1483,0
20240902,111300,130753658,1483,1483,1483,1483,7
20240902,111200,130743277,1483,1483,1483,1483,423
20240902,111100,130115968,1483,1483,1483,1483,3
20240902,111000,130111519,1483,1483,1483,1483,0
20240902,110900,130111519,1483,1483,1483,1483,2
20240902,110800,130108553,1481,1481,1481,1481,122
20240902,110700,129927871,1481,1481,1481,1481,222
20240902,110600,129599089,1481,1481,1481,1481,444
20240902,110500,128941525,1481,1481,1481,1481,7
20240902,110400,128931158,1481,1481,1481,1481,90
20240902,110300,128797868,1481,1481,1481,1481,2337
20240902,110200,125336771,1481,1482,1482,1481,1050
20240902,110100,123781654,1482,1482,1482,1482,1109
20240902,110000,122138116,1482,1482,1482,1482,150
20240902,105900,121915816,1483,1483,1483,1483,1
20240902,105800,121914333,1482,1482,1482,1482,0
20240902,105700,121914333,1482,1482,1482,1482,160
20240902,105600,121677213,1482,1484,1484,1482,2987
20240902,105500,117247597,1485,1485,1485,1485,869
20240902,105400,115957132,1485,1485,1485,1485,155
20240902,105300,115726957,1485,1485,1485,1485,300
20240902,105200,115281457,1486,1486,1486,1485,627
20240902,105100,114350337,1485,1485,1485,1485,777
20240902,105000,113196492,1486,1486,1486,1486,70
20240902,104900,113092472,1489,1489,1489,1489,0
20240902,104800,113092472,1489,1489,1489,1489,0
20240902,104700,113092472,1489,1489,1489,1489,0
20240902,104600,113092472,1489,1489,1489,1489,3
20240902,104500,113088005,1484,1486,1486,1484,5128
20240902,104400,105472713,1486,1486,1486,1486,0
20240902,104300,105472713,1486,1486,1486,1486,200
20240902,104200,105175513,1486,1487,1487,1486,360
20240902,104100,104640543,1489,1489,1489,1489,82
20240902,104000,104518445,1486,1486,1486,1486,51
20240902,103900,104442659,1486,1486,1486,1486,0
20240902,103800,104442659,1486,1486,1486,1486,60
20240902,103700,104353499,1487,1488,1488,1487,4
20240902,103600,104347549,1486,1486,1486,1486,0
20240902,103500,104347549,1486,1486,1486,1486,145
20240902,103400,104132079,1486,1486,1486,1486,0
20240902,103300,104132079,1486,1488,1488,1486,791
20240902,103200,102956003,1489,1489,1489,1489,100
20240902,103100,102807103,1488,1488,1488,1488,0
20240902,103000,102807103,1488,1488,1488,1488,1
20240902,102900,102805615,1489,1489,1489,1489,8
20240902,102800,102793703,1489,1488,1489,1488,384
20240902,102700,102222291,1489,1489,1489,1489,0
20240902,102600,102222291,1489,1489,1489,1489,27
20240902,102500,102182088,1490,1490,1490,1490,67
20240902,102400,102082258,1490,1490,1490,1489,806
20240902,102300,100881457,1490,1490,1490,1490,0
20240902,102200,100881457,1490,1490,1490,1490,0
20240902,102100,100881457,1490,1494,1494,1490,6
20240902,102000,100872497,1494,1493,1494,1493,304
20240902,101900,100418421,1494,1489,1494,1489,101
20240902,101800,100268027,1489,1489,1489,1489,111
20240902,101700,100102748,1489,1494,1494,1489,317
20240902,101600,99629200,1494,1493,1494,1493,300
20240902,101500,99181100,1494,1489,1494,1489,174
20240902,101400,98921684,1489,1489,1489,1489,106
20240902,101300,98763850,1489,1488,1489,1488,111
20240902,101200,98598582,1488,1489,1489,1488,769
20240902,101100,97454303,1489,1490,1490,1489,1004
20240902,101000,95958347,1490,1492,1492,1490,3186
20240902,100900,91207345,1494,1494,1494,1494,0
20240902,100800,91207345,1494,1494,1494,1494,7
20240902,100700,91196887,1494,1494,1494,1494,10
20240902,100600,91181947,1494,1493,1494,1493,2
20240902,100500,91178960,1491,1491,1491,1491,505
20240902,100400,90426005,1491,1492,1492,1491,46
20240902,100300,90357399,1494,1494,1494,1494,0
20240902,100200,90357399,1494,1494,1494,1494,2
20240902,100100,90354411,1491,1491,1491,1491,0
20240902,100000,90354411,1491,1491,1491,1491,500
20240902,095900,89608911,1491,1491,1491,1491,0
20240902,095800,89608911,1491,1491,1491,1491,365
20240902,095700,89064696,1494,1494,1494,1494,155
20240902,095600,88833126,1490,1490,1490,1490,233
20240902,095500,88485956,1490,1491,1491,1490,1051
20240902,095400,86919915,1491,1492,1492,1491,39
20240902,095300,86861739,1492,1494,1494,1492,81
20240902,095200,86740883,1494,1493,1494,1493,85
20240902,095100,86613894,1494,1494,1494,1494,0
20240902,095000,86613894,1494,1493,1494,1493,38
20240902,094900,86557159,1493,1493,1493,1493,0
20240902,094800,86557159,1493,1494,1494,1493,54
20240902,094700,86476487,1494,1494,1494,1494,1
20240902,094600,86474993,1495,1495,1495,1495,59
20240902,094500,86386788,1495,1495,1495,1495,249
20240902,094400,86014533,1496,1496,1496,1496,4670
20240902,094300,79028213,1493,1490,1493,1490,1473
20240902,094200,76832679,1489,1489,1489,1489,274
20240902,094100,76424693,1490,1490,1490,1490,20
20240902,094000,76394893,1490,1487,1490,1487,979
20240902,093900,74938808,1489,1485,1489,1485,359
20240902,093800,74404735,1483,1490,1490,1483,2166
20240902,093700,71182650,1490,1490,1491,1490,887
20240902,093600,69861015,1490,1490,1490,1490,1000
20240902,093500,68371015,1490,1488,1490,1488,12
20240902,093400,68353155,1488,1488,1488,1488,24
20240902,093300,68317443,1487,1487,1487,1487,0
20240902,093200,68317443,1487,1490,1490,1487,16
20240902,093100,68293615,1490,1490,1490,1490,110
20240902,093000,68129715,1490,1490,1490,1490,0
20240902,092900,68129715,1490,1490,1490,1490,477
20240902,092800,67418985,1490,1486,1490,1486,139
20240902,092700,67212195,1490,1490,1490,1490,1000
20240902,092600,65722195,1490,1490,1490,1490,6
20240902,092500,65713255,1490,1485,1491,1483,593
20240902,092400,64829804,1485,1485,1485,1485,1
20240902,092300,64828319,1483,1483,1483,1483,0
20240902,092200,64828319,1483,1483,1483,1483,120
20240902,092100,64650359,1483,1484,1484,1483,100
20240902,092000,64502027,1483,1483,1483,1483,0
20240902,091900,64502027,1483,1484,1484,1483,456
20240902,091800,63825777,1481,1484,1484,1481,1200
20240902,091700,62047333,1485,1485,1485,1485,571
20240902,091600,61199398,1485,1486,1486,1485,549
20240902,091500,60384019,1485,1493,1494,1485,2641
20240902,091400,56455726,1493,1491,1493,1491,1336
20240902,091300,54462156,1491,1486,1491,1486,62
20240902,091200,54369964,1486,1485,1491,1485,504
20240902,091100,53621505,1485,1490,1490,1482,2260
20240902,091000,50268755,1490,1486,1490,1482,3484
20240902,090900,45093192,1486,1489,1489,1486,1881
20240902,090800,42295807,1488,1489,1489,1488,315
20240902,090700,41826792,1490,1493,1493,1490,10496
20240902,090600,26182333,1494,1494,1494,1494,136
20240902,090500,25979149,1494,1492,1494,1491,71
20240902,090400,25873259,1493,1494,1494,1493,1440
20240902,090300,23723328,1493,1492,1495,1490,4348
20240902,090200,17237856,1492,1501,1501,1492,3397
20240902,090100,12159942,1498,1502,1502,1498,423
20240902,090000,11525581,1508,1514,1514,1495,7530