KissMeData/084690/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,195300,490627410,8700,8700,8700,8700,1064
20240902,195200,490627410,8700,8700,8700,8700,0
20240902,195100,490627410,8700,8700,8700,8700,0
20240902,195000,490627410,8700,8700,8700,8700,0
20240902,194900,490627410,8700,8700,8700,8700,0
20240902,194800,490627410,8700,8700,8700,8700,0
20240902,194700,490627410,8700,8700,8700,8700,0
20240902,194600,490627410,8700,8700,8700,8700,0
20240902,194500,490627410,8700,8700,8700,8700,0
20240902,194400,490627410,8700,8700,8700,8700,0
20240902,194300,490627410,8700,8700,8700,8700,0
20240902,194200,490627410,8700,8700,8700,8700,0
20240902,194100,490627410,8700,8700,8700,8700,0
20240902,194000,490627410,8700,8700,8700,8700,0
20240902,193900,490627410,8700,8700,8700,8700,0
20240902,193800,490627410,8700,8700,8700,8700,0
20240902,193700,490627410,8700,8700,8700,8700,0
20240902,193600,490627410,8700,8700,8700,8700,0
20240902,193500,490627410,8700,8700,8700,8700,0
20240902,193400,490627410,8700,8700,8700,8700,0
20240902,193300,490627410,8700,8700,8700,8700,0
20240902,193200,490627410,8700,8700,8700,8700,0
20240902,193100,490627410,8700,8700,8700,8700,0
20240902,193000,490627410,8700,8700,8700,8700,0
20240902,192900,490627410,8700,8700,8700,8700,0
20240902,192800,490627410,8700,8700,8700,8700,0
20240902,192700,490627410,8700,8700,8700,8700,0
20240902,192600,490627410,8700,8700,8700,8700,0
20240902,192500,490627410,8700,8700,8700,8700,0
20240902,192400,490627410,8700,8700,8700,8700,0
20240902,192300,490627410,8700,8700,8700,8700,1064
20240902,192200,490627410,8700,8700,8700,8700,0
20240902,192100,490627410,8700,8700,8700,8700,0
20240902,192000,490627410,8700,8700,8700,8700,0
20240902,191900,490627410,8700,8700,8700,8700,0
20240902,191800,490627410,8700,8700,8700,8700,0
20240902,191700,490627410,8700,8700,8700,8700,0
20240902,191600,490627410,8700,8700,8700,8700,0
20240902,191500,490627410,8700,8700,8700,8700,0
20240902,191400,490627410,8700,8700,8700,8700,0
20240902,191300,490627410,8700,8700,8700,8700,0
20240902,191200,490627410,8700,8700,8700,8700,0
20240902,191100,490627410,8700,8700,8700,8700,0
20240902,191000,490627410,8700,8700,8700,8700,0
20240902,190900,490627410,8700,8700,8700,8700,0
20240902,190800,490627410,8700,8700,8700,8700,0
20240902,190700,490627410,8700,8700,8700,8700,0
20240902,190600,490627410,8700,8700,8700,8700,0
20240902,190500,490627410,8700,8700,8700,8700,0
20240902,190400,490627410,8700,8700,8700,8700,0
20240902,190300,490627410,8700,8700,8700,8700,0
20240902,190200,490627410,8700,8700,8700,8700,0
20240902,190100,490627410,8700,8700,8700,8700,0
20240902,190000,490627410,8700,8700,8700,8700,0
20240902,185900,490627410,8700,8700,8700,8700,0
20240902,185800,490627410,8700,8700,8700,8700,0
20240902,185700,490627410,8700,8700,8700,8700,0
20240902,185600,490627410,8700,8700,8700,8700,0
20240902,185500,490627410,8700,8700,8700,8700,0
20240902,185400,490627410,8700,8700,8700,8700,0
20240902,185300,490627410,8700,8700,8700,8700,1064
20240902,185200,490627410,8700,8700,8700,8700,0
20240902,185100,490627410,8700,8700,8700,8700,0
20240902,185000,490627410,8700,8700,8700,8700,0
20240902,184900,490627410,8700,8700,8700,8700,0
20240902,184800,490627410,8700,8700,8700,8700,0
20240902,184700,490627410,8700,8700,8700,8700,0
20240902,184600,490627410,8700,8700,8700,8700,0
20240902,184500,490627410,8700,8700,8700,8700,0
20240902,184400,490627410,8700,8700,8700,8700,0
20240902,184300,490627410,8700,8700,8700,8700,0
20240902,184200,490627410,8700,8700,8700,8700,0
20240902,184100,490627410,8700,8700,8700,8700,0
20240902,184000,490627410,8700,8700,8700,8700,0
20240902,183900,490627410,8700,8700,8700,8700,0
20240902,183800,490627410,8700,8700,8700,8700,0
20240902,183700,490627410,8700,8700,8700,8700,0
20240902,183600,490627410,8700,8700,8700,8700,0
20240902,183500,490627410,8700,8700,8700,8700,0
20240902,183400,490627410,8700,8700,8700,8700,0
20240902,183300,490627410,8700,8700,8700,8700,0
20240902,183200,490627410,8700,8700,8700,8700,0
20240902,183100,490627410,8700,8700,8700,8700,0
20240902,183000,490627410,8700,8700,8700,8700,0
20240902,182900,490627410,8700,8700,8700,8700,0
20240902,182800,490627410,8700,8700,8700,8700,0
20240902,182700,490627410,8700,8700,8700,8700,0
20240902,182600,490627410,8700,8700,8700,8700,0
20240902,182500,490627410,8700,8700,8700,8700,0
20240902,182400,490627410,8700,8700,8700,8700,0
20240902,182300,490627410,8700,8700,8700,8700,1064
20240902,182200,490627410,8700,8700,8700,8700,0
20240902,182100,490627410,8700,8700,8700,8700,0
20240902,182000,490627410,8700,8700,8700,8700,0
20240902,181900,490627410,8700,8700,8700,8700,0
20240902,181800,490627410,8700,8700,8700,8700,0
20240902,181700,490627410,8700,8700,8700,8700,0
20240902,181600,490627410,8700,8700,8700,8700,0
20240902,181500,490627410,8700,8700,8700,8700,0
20240902,181400,490627410,8700,8700,8700,8700,0
20240902,181300,490627410,8700,8700,8700,8700,0
20240902,181200,490627410,8700,8700,8700,8700,0
20240902,181100,490627410,8700,8700,8700,8700,0
20240902,181000,490627410,8700,8700,8700,8700,0
20240902,180900,490627410,8700,8700,8700,8700,0
20240902,180800,490627410,8700,8700,8700,8700,0
20240902,180700,490627410,8700,8700,8700,8700,0
20240902,180600,490627410,8700,8700,8700,8700,0
20240902,180500,490627410,8700,8700,8700,8700,0
20240902,180400,490627410,8700,8700,8700,8700,0
20240902,180300,490627410,8700,8700,8700,8700,0
20240902,180200,490627410,8700,8700,8700,8700,0
20240902,180100,490627410,8700,8700,8700,8700,0
20240902,180000,490627410,8700,8700,8700,8700,0
20240902,175900,490627410,8700,8700,8700,8700,0
20240902,175800,490627410,8700,8700,8700,8700,0
20240902,175700,490627410,8700,8700,8700,8700,0
20240902,175600,490627410,8700,8700,8700,8700,0
20240902,175500,490627410,8700,8700,8700,8700,0
20240902,175400,490627410,8700,8700,8700,8700,0
20240902,175300,490627410,8700,8700,8700,8700,1064
20240902,175200,490627410,8700,8700,8700,8700,0
20240902,175100,490627410,8700,8700,8700,8700,0
20240902,175000,490627410,8700,8700,8700,8700,0
20240902,174900,490627410,8700,8700,8700,8700,0
20240902,174800,490627410,8700,8700,8700,8700,0
20240902,174700,490627410,8700,8700,8700,8700,0
20240902,174600,490627410,8700,8700,8700,8700,0
20240902,174500,490627410,8700,8700,8700,8700,0
20240902,174400,490627410,8700,8700,8700,8700,0
20240902,174300,490627410,8700,8700,8700,8700,0
20240902,174200,490627410,8700,8700,8700,8700,0
20240902,174100,490627410,8700,8700,8700,8700,0
20240902,174000,490627410,8700,8700,8700,8700,0
20240902,173900,490627410,8700,8700,8700,8700,0
20240902,173800,490627410,8700,8700,8700,8700,0
20240902,173700,490627410,8700,8700,8700,8700,0
20240902,173600,490627410,8700,8700,8700,8700,0
20240902,173500,490627410,8700,8700,8700,8700,0
20240902,173400,490627410,8700,8700,8700,8700,0
20240902,173300,490627410,8700,8700,8700,8700,0
20240902,173200,490627410,8700,8700,8700,8700,0
20240902,173100,490627410,8700,8700,8700,8700,0
20240902,173000,490627410,8700,8700,8700,8700,0
20240902,172900,490627410,8700,8700,8700,8700,0
20240902,172800,490627410,8700,8700,8700,8700,0
20240902,172700,490627410,8700,8700,8700,8700,0
20240902,172600,490627410,8700,8700,8700,8700,0
20240902,172500,490627410,8700,8700,8700,8700,0
20240902,172400,490627410,8700,8700,8700,8700,0
20240902,172300,490627410,8700,8700,8700,8700,1064
20240902,172200,490627410,8700,8700,8700,8700,0
20240902,172100,490627410,8700,8700,8700,8700,0
20240902,172000,490627410,8700,8700,8700,8700,0
20240902,171900,490627410,8700,8700,8700,8700,0
20240902,171800,490627410,8700,8700,8700,8700,0
20240902,171700,490627410,8700,8700,8700,8700,0
20240902,171600,490627410,8700,8700,8700,8700,0
20240902,171500,490627410,8700,8700,8700,8700,0
20240902,171400,490627410,8700,8700,8700,8700,0
20240902,171300,490627410,8700,8700,8700,8700,0
20240902,171200,490627410,8700,8700,8700,8700,0
20240902,171100,490627410,8700,8700,8700,8700,0
20240902,171000,490627410,8700,8700,8700,8700,0
20240902,170900,490627410,8700,8700,8700,8700,0
20240902,170800,490627410,8700,8700,8700,8700,0
20240902,170700,490627410,8700,8700,8700,8700,0
20240902,170600,490627410,8700,8700,8700,8700,0
20240902,170500,490627410,8700,8700,8700,8700,0
20240902,170400,490627410,8700,8700,8700,8700,0
20240902,170300,490627410,8700,8700,8700,8700,0
20240902,170200,490627410,8700,8700,8700,8700,0
20240902,170100,490627410,8700,8700,8700,8700,0
20240902,170000,490627410,8700,8700,8700,8700,0
20240902,165900,490627410,8700,8700,8700,8700,0
20240902,165800,490627410,8700,8700,8700,8700,0
20240902,165700,490627410,8700,8700,8700,8700,0
20240902,165600,490627410,8700,8700,8700,8700,0
20240902,165500,490627410,8700,8700,8700,8700,0
20240902,165400,490627410,8700,8700,8700,8700,0
20240902,165300,490627410,8700,8700,8700,8700,1064
20240902,165200,490627410,8700,8700,8700,8700,0
20240902,165100,490627410,8700,8700,8700,8700,0
20240902,165000,490627410,8700,8700,8700,8700,0
20240902,164900,490627410,8700,8700,8700,8700,0
20240902,164800,490627410,8700,8700,8700,8700,0
20240902,164700,490627410,8700,8700,8700,8700,0
20240902,164600,490627410,8700,8700,8700,8700,0
20240902,164500,490627410,8700,8700,8700,8700,0
20240902,164400,490627410,8700,8700,8700,8700,0
20240902,164300,490627410,8700,8700,8700,8700,0
20240902,164200,490627410,8700,8700,8700,8700,0
20240902,164100,490627410,8700,8700,8700,8700,0
20240902,164000,490627410,8700,8700,8700,8700,0
20240902,163900,490627410,8700,8700,8700,8700,0
20240902,163800,490627410,8700,8700,8700,8700,0
20240902,163700,490627410,8700,8700,8700,8700,0
20240902,163600,490627410,8700,8700,8700,8700,0
20240902,163500,490627410,8700,8700,8700,8700,0
20240902,163400,490627410,8700,8700,8700,8700,0
20240902,163300,490627410,8700,8700,8700,8700,0
20240902,163200,490627410,8700,8700,8700,8700,0
20240902,163100,490627410,8700,8700,8700,8700,0
20240902,163000,490627410,8700,8700,8700,8700,0
20240902,162900,490627410,8700,8700,8700,8700,0
20240902,162800,490627410,8700,8700,8700,8700,0
20240902,162700,490627410,8700,8700,8700,8700,0
20240902,162600,490627410,8700,8700,8700,8700,0
20240902,162500,490627410,8700,8700,8700,8700,0
20240902,162400,490627410,8700,8700,8700,8700,0
20240902,162300,490627410,8700,8700,8700,8700,1064
20240902,162200,490627410,8700,8700,8700,8700,0
20240902,162100,490627410,8700,8700,8700,8700,0
20240902,162000,490627410,8700,8700,8700,8700,0
20240902,161900,490627410,8700,8700,8700,8700,0
20240902,161800,490627410,8700,8700,8700,8700,0
20240902,161700,490627410,8700,8700,8700,8700,0
20240902,161600,490627410,8700,8700,8700,8700,0
20240902,161500,490627410,8700,8700,8700,8700,0
20240902,161400,490627410,8700,8700,8700,8700,0
20240902,161300,490627410,8700,8700,8700,8700,0
20240902,161200,490627410,8700,8700,8700,8700,0
20240902,161100,490627410,8700,8700,8700,8700,0
20240902,161000,490627410,8700,8700,8700,8700,0
20240902,160900,490627410,8700,8700,8700,8700,0
20240902,160800,490627410,8700,8700,8700,8700,0
20240902,160700,490627410,8700,8700,8700,8700,0
20240902,160600,490627410,8700,8700,8700,8700,0
20240902,160500,490627410,8700,8700,8700,8700,0
20240902,160400,490627410,8700,8700,8700,8700,0
20240902,160300,490627410,8700,8700,8700,8700,0
20240902,160200,490627410,8700,8700,8700,8700,0
20240902,160100,490627410,8700,8700,8700,8700,0
20240902,160000,490627410,8700,8700,8700,8700,0
20240902,155900,490627410,8700,8700,8700,8700,0
20240902,155800,490627410,8700,8700,8700,8700,0
20240902,155700,490627410,8700,8700,8700,8700,0
20240902,155600,490627410,8700,8700,8700,8700,0
20240902,155500,490627410,8700,8700,8700,8700,0
20240902,155400,490627410,8700,8700,8700,8700,0
20240902,155300,490627410,8700,8700,8700,8700,1064
20240902,155200,490627410,8700,8700,8700,8700,0
20240902,155100,490627410,8700,8700,8700,8700,0
20240902,155000,490627410,8700,8700,8700,8700,0
20240902,154900,490627410,8700,8700,8700,8700,0
20240902,154800,490627410,8700,8700,8700,8700,0
20240902,154700,490627410,8700,8700,8700,8700,0
20240902,154600,490627410,8700,8700,8700,8700,0
20240902,154500,490627410,8700,8700,8700,8700,0
20240902,154400,490627410,8700,8700,8700,8700,0
20240902,154300,490627410,8700,8700,8700,8700,0
20240902,154200,490627410,8700,8700,8700,8700,0
20240902,154100,490627410,8700,8700,8700,8700,0
20240902,154000,490627410,8700,8700,8700,8700,0
20240902,153900,490627410,8700,8700,8700,8700,0
20240902,153800,490627410,8700,8700,8700,8700,0
20240902,153700,490627410,8700,8700,8700,8700,0
20240902,153600,490627410,8700,8700,8700,8700,0
20240902,153500,490627410,8700,8700,8700,8700,0
20240902,153400,490627410,8700,8700,8700,8700,0
20240902,153300,490627410,8700,8700,8700,8700,0
20240902,153200,490627410,8700,8700,8700,8700,0
20240902,153100,490627410,8700,8700,8700,8700,0
20240902,153000,490627410,8700,8700,8700,8700,1064
20240902,152900,481370610,8690,8690,8690,8690,0
20240902,152800,481370610,8690,8690,8690,8690,0
20240902,152700,481370610,8690,8690,8690,8690,0
20240902,152600,481370610,8690,8690,8690,8690,0
20240902,152500,481370610,8690,8690,8690,8690,0
20240902,152400,481370610,8690,8690,8690,8690,0
20240902,152300,481370610,8690,8690,8690,8690,0
20240902,152200,481370610,8690,8690,8690,8690,0
20240902,152100,481370610,8690,8690,8690,8690,0
20240902,152000,481370610,8690,8690,8690,8690,0
20240902,151900,481370610,8690,8680,8690,8680,112
20240902,151800,480398250,8680,8690,8690,8680,74
20240902,151700,479755770,8680,8680,8680,8680,25
20240902,151600,479538770,8690,8660,8690,8640,353
20240902,151500,476482060,8670,8680,8680,8670,447
20240902,151400,472605850,8690,8680,8690,8680,263
20240902,151300,470322880,8680,8680,8680,8680,183
20240902,151200,468734440,8700,8700,8700,8700,0
20240902,151100,468734440,8700,8700,8700,8700,0
20240902,151000,468734440,8700,8680,8700,8680,126
20240902,150900,467639860,8700,8690,8700,8690,256
20240902,150800,465415010,8700,8690,8700,8690,106
20240902,150700,464493850,8670,8670,8670,8670,65
20240902,150600,463930300,8670,8670,8670,8670,0
20240902,150500,463930300,8670,8670,8670,8670,110
20240902,150400,462976600,8700,8700,8700,8700,0
20240902,150300,462976600,8700,8700,8700,8700,0
20240902,150200,462976600,8700,8700,8700,8700,0
20240902,150100,462976600,8700,8700,8700,8700,0
20240902,150000,462976600,8700,8670,8700,8670,293
20240902,145900,460435880,8660,8660,8660,8660,0
20240902,145800,460435880,8660,8670,8670,8660,200
20240902,145700,458703090,8670,8670,8670,8670,200
20240902,145600,456969090,8700,8700,8700,8700,0
20240902,145500,456969090,8700,8700,8700,8700,2
20240902,145400,456951690,8660,8660,8660,8660,90
20240902,145300,456172290,8700,8700,8700,8700,0
20240902,145200,456172290,8700,8670,8700,8660,187
20240902,145100,454552670,8680,8680,8700,8680,105
20240902,145000,453641230,8690,8690,8690,8690,298
20240902,144900,451051610,8690,8690,8690,8690,208
20240902,144800,449244090,8700,8690,8700,8690,12
20240902,144700,449139790,8690,8660,8690,8660,210
20240902,144600,447320890,8690,8690,8690,8690,0
20240902,144500,447320890,8690,8690,8690,8660,34
20240902,144400,447026000,8690,8690,8690,8690,1
20240902,144300,447017310,8690,8690,8690,8690,0
20240902,144200,447017310,8690,8690,8690,8690,0
20240902,144100,447017310,8690,8690,8690,8690,0
20240902,144000,447017310,8690,8690,8690,8690,0
20240902,143900,447017310,8690,8690,8690,8690,4
20240902,143800,446982550,8650,8650,8650,8650,0
20240902,143700,446982550,8650,8640,8710,8640,196
20240902,143600,445288030,8700,8650,8700,8640,1763
20240902,143500,430003430,8710,8710,8710,8710,0
20240902,143400,430003430,8710,8710,8710,8710,0
20240902,143300,430003430,8710,8710,8710,8710,2
20240902,143200,429986010,8650,8650,8650,8650,0
20240902,143100,429986010,8650,8710,8710,8650,47
20240902,143000,429579340,8650,8650,8650,8650,10
20240902,142900,429492840,8660,8660,8660,8660,2
20240902,142800,429475520,8680,8710,8710,8680,7
20240902,142700,429414580,8660,8660,8660,8660,0
20240902,142600,429414580,8660,8660,8660,8660,0
20240902,142500,429414580,8660,8660,8660,8660,0
20240902,142400,429414580,8660,8670,8670,8660,370
20240902,142300,426209170,8680,8680,8680,8680,206
20240902,142200,424421090,8710,8710,8710,8710,2
20240902,142100,424403670,8690,8690,8690,8690,0
20240902,142000,424403670,8690,8690,8690,8690,10
20240902,141900,424316770,8710,8710,8710,8710,61
20240902,141800,423785460,8710,8710,8710,8710,13
20240902,141700,423672230,8720,8720,8720,8720,0
20240902,141600,423672230,8720,8720,8720,8720,0
20240902,141500,423672230,8720,8690,8720,8690,40
20240902,141400,423324570,8670,8670,8670,8670,0
20240902,141300,423324570,8670,8670,8670,8670,3
20240902,141200,423298560,8670,8720,8720,8670,125
20240902,141100,422214250,8700,8700,8700,8700,8
20240902,141000,422144650,8720,8720,8720,8720,0
20240902,140900,422144650,8720,8720,8720,8720,0
20240902,140800,422144650,8720,8720,8720,8720,0
20240902,140700,422144650,8720,8720,8720,8720,1
20240902,140600,422135930,8670,8680,8680,8670,103
20240902,140500,421241910,8720,8690,8720,8690,32
20240902,140400,420963800,8700,8700,8700,8700,101
20240902,140300,420085100,8710,8710,8730,8710,678
20240902,140200,414179620,8730,8720,8740,8720,603
20240902,140100,408917050,8720,8720,8720,8720,3
20240902,140000,408890890,8730,8730,8730,8730,201
20240902,135900,407136160,8730,8690,8730,8650,4210
20240902,135800,370504410,8680,8680,8680,8680,462
20240902,135700,366494250,8680,8680,8680,8680,0
20240902,135600,366494250,8680,8680,8680,8680,0
20240902,135500,366494250,8680,8680,8680,8680,0
20240902,135400,366494250,8680,8680,8680,8680,0
20240902,135300,366494250,8680,8660,8680,8660,10
20240902,135200,366407570,8650,8650,8650,8650,390
20240902,135100,363034070,8630,8650,8650,8630,18
20240902,135000,362878530,8630,8610,8640,8610,483
20240902,134900,358707040,8650,8650,8650,8650,0
20240902,134800,358707040,8650,8650,8650,8650,0
20240902,134700,358707040,8650,8650,8650,8650,0
20240902,134600,358707040,8650,8650,8650,8650,0
20240902,134500,358707040,8650,8650,8650,8650,50
20240902,134400,358274540,8670,8670,8670,8670,0
20240902,134300,358274540,8670,8670,8670,8670,0
20240902,134200,358274540,8670,8670,8670,8670,0
20240902,134100,358274540,8670,8670,8670,8670,0
20240902,134000,358274540,8670,8670,8670,8670,0
20240902,133900,358274540,8670,8670,8670,8670,0
20240902,133800,358274540,8670,8670,8670,8670,0
20240902,133700,358274540,8670,8660,8670,8660,52
20240902,133600,357824200,8660,8660,8660,8660,0
20240902,133500,357824200,8660,8660,8660,8660,50
20240902,133400,357391200,8660,8660,8660,8660,100
20240902,133300,356525200,8660,8660,8660,8660,0
20240902,133200,356525200,8660,8600,8660,8600,3
20240902,133100,356499340,8660,8660,8660,8660,0
20240902,133000,356499340,8660,8630,8660,8630,90
20240902,132900,355721150,8580,8610,8610,8580,1000
20240902,132800,347126160,8660,8610,8670,8600,2648
20240902,132700,324337150,8620,8620,8620,8620,0
20240902,132600,324337150,8620,8620,8620,8620,515
20240902,132500,319897850,8630,8630,8630,8630,100
20240902,132400,319034850,8670,8670,8670,8670,0
20240902,132300,319034850,8670,8670,8670,8670,2
20240902,132200,319017510,8650,8650,8650,8650,95
20240902,132100,318195760,8650,8650,8650,8650,0
20240902,132000,318195760,8650,8650,8650,8650,2
20240902,131900,318178460,8650,8630,8650,8630,17
20240902,131800,318031730,8650,8650,8650,8650,6
20240902,131700,317979830,8650,8650,8650,8650,0
20240902,131600,317979830,8650,8660,8660,8650,26
20240902,131500,317754920,8650,8650,8650,8650,0
20240902,131400,317754920,8650,8650,8650,8650,2
20240902,131300,317737620,8680,8680,8680,8680,0
20240902,131200,317737620,8680,8680,8680,8680,0
20240902,131100,317737620,8680,8680,8680,8680,0
20240902,131000,317737620,8680,8680,8680,8680,0
20240902,130900,317737620,8680,8680,8680,8680,0
20240902,130800,317737620,8680,8680,8680,8680,0
20240902,130700,317737620,8680,8680,8680,8680,0
20240902,130600,317737620,8680,8680,8680,8680,0
20240902,130500,317737620,8680,8680,8680,8680,0
20240902,130400,317737620,8680,8650,8680,8650,638
20240902,130300,312218850,8670,8670,8670,8670,35
20240902,130200,311915400,8670,8670,8670,8670,8
20240902,130100,311846040,8680,8680,8680,8680,2
20240902,130000,311828680,8650,8650,8650,8650,10
20240902,125900,311742180,8680,8680,8680,8680,2
20240902,125800,311724820,8650,8650,8650,8650,1
20240902,125700,311716170,8680,8680,8680,8680,0
20240902,125600,311716170,8680,8620,8680,8610,95
20240902,125500,310897880,8660,8660,8670,8660,98
20240902,125400,310048900,8660,8660,8660,8660,2
20240902,125300,310031580,8660,8660,8660,8660,1
20240902,125200,310022920,8610,8610,8610,8610,0
20240902,125100,310022920,8610,8610,8610,8610,1
20240902,125000,310014310,8610,8610,8610,8610,0
20240902,124900,310014310,8610,8610,8610,8610,0
20240902,124800,310014310,8610,8610,8610,8610,300
20240902,124700,307431310,8610,8610,8610,8610,35
20240902,124600,307129960,8660,8660,8660,8660,3
20240902,124500,307103980,8660,8610,8660,8610,201
20240902,124400,305373320,8640,8640,8640,8640,58
20240902,124300,304872200,8620,8620,8620,8620,20
20240902,124200,304699800,8610,8610,8610,8610,0
20240902,124100,304699800,8610,8610,8610,8610,0
20240902,124000,304699800,8610,8610,8610,8610,0
20240902,123900,304699800,8610,8610,8610,8610,0
20240902,123800,304699800,8610,8630,8630,8610,500
20240902,123700,300394270,8660,8660,8660,8660,0
20240902,123600,300394270,8660,8660,8660,8660,0
20240902,123500,300394270,8660,8650,8660,8650,100
20240902,123400,299528280,8660,8660,8660,8660,2
20240902,123300,299510960,8650,8650,8650,8650,0
20240902,123200,299510960,8650,8650,8650,8650,2
20240902,123100,299493660,8650,8650,8650,8650,0
20240902,123000,299493660,8650,8650,8650,8650,0
20240902,122900,299493660,8650,8650,8650,8650,0
20240902,122800,299493660,8650,8650,8650,8650,1
20240902,122700,299485010,8610,8630,8630,8610,500
20240902,122600,295179410,8660,8630,8660,8630,72
20240902,122500,294557990,8620,8620,8620,8620,0
20240902,122400,294557990,8620,8620,8620,8620,0
20240902,122300,294557990,8620,8620,8620,8620,0
20240902,122200,294557990,8620,8630,8630,8620,300
20240902,122100,291971540,8650,8650,8650,8650,108
20240902,122000,291037340,8650,8650,8650,8650,2
20240902,121900,291020040,8650,8650,8650,8650,0
20240902,121800,291020040,8650,8650,8650,8650,0
20240902,121700,291020040,8650,8650,8650,8650,0
20240902,121600,291020040,8650,8650,8650,8650,1
20240902,121500,291011390,8660,8660,8660,8660,0
20240902,121400,291011390,8660,8660,8660,8660,26
20240902,121300,290786230,8660,8660,8660,8660,0
20240902,121200,290786230,8660,8660,8660,8660,0
20240902,121100,290786230,8660,8620,8660,8620,23
20240902,121000,290587730,8620,8620,8620,8620,5
20240902,120900,290544630,8610,8610,8610,8610,0
20240902,120800,290544630,8610,8610,8610,8610,0
20240902,120700,290544630,8610,8610,8610,8610,0
20240902,120600,290544630,8610,8670,8670,8610,31
20240902,120500,290275920,8670,8610,8670,8610,16
20240902,120400,290137800,8610,8610,8610,8610,0
20240902,120300,290137800,8610,8610,8610,8610,5
20240902,120200,290094750,8610,8610,8610,8610,50
20240902,120100,289664250,8620,8620,8620,8620,0
20240902,120000,289664250,8620,8630,8630,8620,1200
20240902,115900,279320200,8630,8630,8630,8630,0
20240902,115800,279320200,8630,8630,8630,8630,0
20240902,115700,279320200,8630,8630,8630,8630,0
20240902,115600,279320200,8630,8640,8640,8630,1834
20240902,115500,263492770,8640,8640,8640,8640,0
20240902,115400,263492770,8640,8640,8640,8640,88
20240902,115300,262732450,8640,8640,8640,8640,11
20240902,115200,262637410,8640,8640,8640,8640,691
20240902,115100,256667170,8640,8640,8640,8640,0
20240902,115000,256667170,8640,8640,8640,8640,50
20240902,114900,256235170,8640,8650,8650,8640,198
20240902,114800,254523730,8660,8660,8660,8660,1
20240902,114700,254515070,8640,8640,8640,8640,0
20240902,114600,254515070,8640,8640,8640,8640,0
20240902,114500,254515070,8640,8640,8640,8640,0
20240902,114400,254515070,8640,8640,8640,8640,0
20240902,114300,254515070,8640,8640,8640,8640,0
20240902,114200,254515070,8640,8640,8640,8640,0
20240902,114100,254515070,8640,8650,8650,8640,116
20240902,114000,253512510,8640,8640,8640,8640,0
20240902,113900,253512510,8640,8640,8640,8640,2
20240902,113800,253495230,8680,8680,8680,8680,0
20240902,113700,253495230,8680,8680,8680,8680,0
20240902,113600,253495230,8680,8680,8680,8680,0
20240902,113500,253495230,8680,8680,8680,8680,1
20240902,113400,253486550,8680,8680,8680,8680,1
20240902,113300,253477870,8680,8670,8680,8670,12
20240902,113200,253373820,8670,8670,8670,8670,0
20240902,113100,253373820,8670,8670,8670,8670,0
20240902,113000,253373820,8670,8670,8670,8670,3
20240902,112900,253347810,8640,8650,8670,8640,212
20240902,112800,251516010,8670,8670,8670,8670,62
20240902,112700,250978470,8690,8690,8690,8690,0
20240902,112600,250978470,8690,8690,8690,8690,0
20240902,112500,250978470,8690,8690,8690,8690,0
20240902,112400,250978470,8690,8690,8690,8690,0
20240902,112300,250978470,8690,8690,8690,8690,0
20240902,112200,250978470,8690,8690,8690,8690,1
20240902,112100,250969780,8670,8670,8670,8670,0
20240902,112000,250969780,8670,8670,8670,8670,43
20240902,111900,250596970,8700,8660,8700,8660,360
20240902,111800,247479290,8700,8700,8700,8700,0
20240902,111700,247479290,8700,8700,8700,8700,12
20240902,111600,247374890,8700,8700,8700,8700,1
20240902,111500,247366190,8700,8700,8700,8700,5
20240902,111400,247322690,8700,8700,8700,8700,14
20240902,111300,247200890,8700,8700,8700,8700,0
20240902,111200,247200890,8700,8700,8700,8700,1
20240902,111100,247192190,8710,8710,8710,8710,0
20240902,111000,247192190,8710,8710,8710,8710,0
20240902,110900,247192190,8710,8710,8710,8710,0
20240902,110800,247192190,8710,8710,8710,8710,0
20240902,110700,247192190,8710,8700,8710,8700,724
20240902,110600,240887150,8700,8690,8700,8690,185
20240902,110500,239278750,8680,8680,8690,8680,669
20240902,110400,233471110,8680,8680,8680,8680,0
20240902,110300,233471110,8680,8680,8680,8680,0
20240902,110200,233471110,8680,8680,8680,8680,7
20240902,110100,233410350,8680,8680,8680,8680,0
20240902,110000,233410350,8680,8680,8680,8680,2
20240902,105900,233392990,8640,8640,8640,8640,0
20240902,105800,233392990,8640,8640,8640,8640,154
20240902,105700,232062430,8640,8640,8640,8640,0
20240902,105600,232062430,8640,8660,8660,8640,458
20240902,105500,228102600,8700,8700,8700,8700,0
20240902,105400,228102600,8700,8700,8700,8700,0
20240902,105300,228102600,8700,8700,8700,8700,0
20240902,105200,228102600,8700,8640,8700,8640,383
20240902,105100,224793360,8650,8660,8660,8650,22
20240902,105000,224603040,8710,8710,8710,8710,0
20240902,104900,224603040,8710,8650,8710,8650,5
20240902,104800,224559630,8720,8720,8720,8720,0
20240902,104700,224559630,8720,8720,8720,8720,0
20240902,104600,224559630,8720,8720,8720,8720,0
20240902,104500,224559630,8720,8710,8720,8710,200
20240902,104400,222815640,8720,8720,8720,8720,0
20240902,104300,222815640,8720,8720,8720,8720,0
20240902,104200,222815640,8720,8720,8720,8720,0
20240902,104100,222815640,8720,8680,8720,8680,485
20240902,104000,218601010,8680,8680,8680,8680,3
20240902,103900,218574970,8690,8630,8690,8620,8
20240902,103800,218505770,8690,8690,8690,8690,0
20240902,103700,218505770,8690,8690,8690,8690,0
20240902,103600,218505770,8690,8690,8690,8690,0
20240902,103500,218505770,8690,8690,8690,8690,0
20240902,103400,218505770,8690,8690,8690,8690,15
20240902,103300,218375420,8690,8690,8690,8690,0
20240902,103200,218375420,8690,8680,8690,8680,602
20240902,103100,213144050,8670,8670,8670,8670,251
20240902,103000,210967880,8670,8670,8670,8670,32
20240902,102900,210690440,8610,8610,8610,8610,0
20240902,102800,210690440,8610,8610,8610,8610,0
20240902,102700,210690440,8610,8620,8620,8610,17
20240902,102600,210544060,8670,8670,8670,8670,0
20240902,102500,210544060,8670,8670,8670,8670,1
20240902,102400,210535390,8600,8620,8670,8600,459
20240902,102300,206582110,8630,8650,8650,8630,1788
20240902,102200,191143580,8650,8660,8660,8650,380
20240902,102100,187856510,8660,8660,8660,8660,200
20240902,102000,186124510,8660,8660,8660,8660,56
20240902,101900,185639550,8680,8680,8680,8680,0
20240902,101800,185639550,8680,8680,8680,8680,1
20240902,101700,185630870,8660,8660,8660,8660,50
20240902,101600,185197870,8660,8670,8690,8660,204
20240902,101500,183431180,8660,8660,8660,8660,231
20240902,101400,181430720,8660,8670,8670,8660,157
20240902,101300,180070700,8660,8660,8660,8660,0
20240902,101200,180070700,8660,8660,8660,8660,124
20240902,101100,178996860,8660,8660,8660,8660,20
20240902,101000,178823660,8660,8660,8670,8660,109
20240902,100900,177879080,8660,8660,8660,8660,1
20240902,100800,177870420,8660,8670,8670,8660,569
20240902,100700,172942870,8670,8670,8670,8670,12
20240902,100600,172838830,8690,8680,8690,8660,145
20240902,100500,171582920,8690,8700,8700,8690,7
20240902,100400,171522080,8680,8680,8680,8680,1
20240902,100300,171513400,8700,8700,8700,8700,1
20240902,100200,171504700,8690,8690,8690,8690,1
20240902,100100,171496010,8700,8680,8700,8670,131
20240902,100000,170359920,8700,8700,8700,8700,11
20240902,095900,170264220,8700,8680,8700,8680,23
20240902,095800,170064530,8680,8680,8680,8680,0
20240902,095700,170064530,8680,8710,8710,8680,317
20240902,095600,167312310,8680,8700,8700,8680,2400
20240902,095500,146447190,8700,8700,8700,8700,0
20240902,095400,146447190,8700,8720,8720,8700,12
20240902,095300,146342750,8700,8700,8700,8700,10
20240902,095200,146255750,8730,8710,8730,8710,222
20240902,095100,144322090,8700,8700,8700,8700,32
20240902,095000,144043690,8710,8710,8710,8710,10
20240902,094900,143956590,8710,8710,8710,8710,2
20240902,094800,143939170,8720,8700,8720,8700,1133
20240902,094700,134081990,8700,8700,8700,8700,402
20240902,094600,130584590,8700,8710,8710,8700,1000
20240902,094500,121881810,8710,8710,8710,8710,194
20240902,094400,120192070,8710,8740,8740,8710,406
20240902,094300,116655780,8740,8740,8740,8740,0
20240902,094200,116655780,8740,8740,8740,8740,9
20240902,094100,116577120,8710,8710,8710,8710,0
20240902,094000,116577120,8710,8730,8730,8710,404
20240902,093900,113055270,8760,8760,8760,8760,0
20240902,093800,113055270,8760,8750,8760,8750,103
20240902,093700,112153990,8750,8750,8760,8750,179
20240902,093600,110587500,8740,8730,8740,8730,1019
20240902,093500,101686950,8730,8730,8730,8730,0
20240902,093400,101686950,8730,8730,8730,8730,0
20240902,093300,101686950,8730,8730,8730,8730,0
20240902,093200,101686950,8730,8730,8730,8730,100
20240902,093100,100813950,8740,8730,8740,8720,52
20240902,093000,100360170,8730,8730,8730,8730,25
20240902,092900,100141920,8740,8740,8740,8740,1
20240902,092800,100133180,8740,8750,8750,8740,107
20240902,092700,99197000,8750,8750,8750,8750,0
20240902,092600,99197000,8750,8750,8750,8750,1
20240902,092500,99188250,8730,8730,8730,8730,0
20240902,092400,99188250,8730,8740,8750,8730,387
20240902,092300,95805860,8740,8740,8740,8740,629
20240902,092200,90308400,8740,8740,8740,8740,633
20240902,092100,84775980,8740,8700,8740,8700,4
20240902,092000,84741120,8710,8710,8710,8710,0
20240902,091900,84741120,8710,8710,8710,8710,21
20240902,091800,84558210,8710,8720,8740,8700,1075
20240902,091700,75197980,8730,8740,8740,8730,3
20240902,091600,75171780,8750,8760,8760,8750,2
20240902,091500,75154270,8710,8760,8760,8710,165
20240902,091400,73716870,8760,8760,8760,8760,50
20240902,091300,73278870,8770,8770,8770,8770,0
20240902,091200,73278870,8770,8710,8770,8710,102
20240902,091100,72390330,8710,8770,8770,8710,213
20240902,091000,70529100,8780,8720,8790,8720,415
20240902,090900,66882310,8760,8760,8760,8760,116
20240902,090800,65866150,8790,8790,8790,8790,22
20240902,090700,65672770,8800,8800,8800,8800,0
20240902,090600,65672770,8800,8800,8800,8800,1320
20240902,090500,54056770,8790,8820,8820,8720,1050
20240902,090400,44830390,8700,8800,8820,8700,2030
20240902,090300,26959400,8800,8720,8800,8720,1002
20240902,090200,18144760,8700,8790,8790,8700,142
20240902,090100,16898740,8790,8700,8790,8630,1373
20240902,090000,4989830,8700,8710,8710,8700,567