KissMeData/220180/min/candle-20240904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240904,203800,1464675565,3540,3540,3540,3540,4379
20240904,203700,1464675565,3540,3540,3540,3540,0
20240904,203600,1464675565,3540,3540,3540,3540,0
20240904,203500,1464675565,3540,3540,3540,3540,0
20240904,203400,1464675565,3540,3540,3540,3540,0
20240904,203300,1464675565,3540,3540,3540,3540,0
20240904,203200,1464675565,3540,3540,3540,3540,0
20240904,203100,1464675565,3540,3540,3540,3540,0
20240904,203000,1464675565,3540,3540,3540,3540,0
20240904,202900,1464675565,3540,3540,3540,3540,0
20240904,202800,1464675565,3540,3540,3540,3540,0
20240904,202700,1464675565,3540,3540,3540,3540,0
20240904,202600,1464675565,3540,3540,3540,3540,0
20240904,202500,1464675565,3540,3540,3540,3540,0
20240904,202400,1464675565,3540,3540,3540,3540,0
20240904,202300,1464675565,3540,3540,3540,3540,0
20240904,202200,1464675565,3540,3540,3540,3540,0
20240904,202100,1464675565,3540,3540,3540,3540,0
20240904,202000,1464675565,3540,3540,3540,3540,0
20240904,201900,1464675565,3540,3540,3540,3540,0
20240904,201800,1464675565,3540,3540,3540,3540,0
20240904,201700,1464675565,3540,3540,3540,3540,0
20240904,201600,1464675565,3540,3540,3540,3540,0
20240904,201500,1464675565,3540,3540,3540,3540,0
20240904,201400,1464675565,3540,3540,3540,3540,0
20240904,201300,1464675565,3540,3540,3540,3540,0
20240904,201200,1464675565,3540,3540,3540,3540,0
20240904,201100,1464675565,3540,3540,3540,3540,0
20240904,201000,1464675565,3540,3540,3540,3540,0
20240904,200900,1464675565,3540,3540,3540,3540,0
20240904,200800,1464675565,3540,3540,3540,3540,4379
20240904,200700,1464675565,3540,3540,3540,3540,0
20240904,200600,1464675565,3540,3540,3540,3540,0
20240904,200500,1464675565,3540,3540,3540,3540,0
20240904,200400,1464675565,3540,3540,3540,3540,0
20240904,200300,1464675565,3540,3540,3540,3540,0
20240904,200200,1464675565,3540,3540,3540,3540,0
20240904,200100,1464675565,3540,3540,3540,3540,0
20240904,200000,1464675565,3540,3540,3540,3540,0
20240904,195900,1464675565,3540,3540,3540,3540,0
20240904,195800,1464675565,3540,3540,3540,3540,0
20240904,195700,1464675565,3540,3540,3540,3540,0
20240904,195600,1464675565,3540,3540,3540,3540,0
20240904,195500,1464675565,3540,3540,3540,3540,0
20240904,195400,1464675565,3540,3540,3540,3540,0
20240904,195300,1464675565,3540,3540,3540,3540,0
20240904,195200,1464675565,3540,3540,3540,3540,0
20240904,195100,1464675565,3540,3540,3540,3540,0
20240904,195000,1464675565,3540,3540,3540,3540,0
20240904,194900,1464675565,3540,3540,3540,3540,0
20240904,194800,1464675565,3540,3540,3540,3540,0
20240904,194700,1464675565,3540,3540,3540,3540,0
20240904,194600,1464675565,3540,3540,3540,3540,0
20240904,194500,1464675565,3540,3540,3540,3540,0
20240904,194400,1464675565,3540,3540,3540,3540,0
20240904,194300,1464675565,3540,3540,3540,3540,0
20240904,194200,1464675565,3540,3540,3540,3540,0
20240904,194100,1464675565,3540,3540,3540,3540,0
20240904,194000,1464675565,3540,3540,3540,3540,0
20240904,193900,1464675565,3540,3540,3540,3540,0
20240904,193800,1464675565,3540,3540,3540,3540,4379
20240904,193700,1464675565,3540,3540,3540,3540,0
20240904,193600,1464675565,3540,3540,3540,3540,0
20240904,193500,1464675565,3540,3540,3540,3540,0
20240904,193400,1464675565,3540,3540,3540,3540,0
20240904,193300,1464675565,3540,3540,3540,3540,0
20240904,193200,1464675565,3540,3540,3540,3540,0
20240904,193100,1464675565,3540,3540,3540,3540,0
20240904,193000,1464675565,3540,3540,3540,3540,0
20240904,192900,1464675565,3540,3540,3540,3540,0
20240904,192800,1464675565,3540,3540,3540,3540,0
20240904,192700,1464675565,3540,3540,3540,3540,0
20240904,192600,1464675565,3540,3540,3540,3540,0
20240904,192500,1464675565,3540,3540,3540,3540,0
20240904,192400,1464675565,3540,3540,3540,3540,0
20240904,192300,1464675565,3540,3540,3540,3540,0
20240904,192200,1464675565,3540,3540,3540,3540,0
20240904,192100,1464675565,3540,3540,3540,3540,0
20240904,192000,1464675565,3540,3540,3540,3540,0
20240904,191900,1464675565,3540,3540,3540,3540,0
20240904,191800,1464675565,3540,3540,3540,3540,0
20240904,191700,1464675565,3540,3540,3540,3540,0
20240904,191600,1464675565,3540,3540,3540,3540,0
20240904,191500,1464675565,3540,3540,3540,3540,0
20240904,191400,1464675565,3540,3540,3540,3540,0
20240904,191300,1464675565,3540,3540,3540,3540,0
20240904,191200,1464675565,3540,3540,3540,3540,0
20240904,191100,1464675565,3540,3540,3540,3540,0
20240904,191000,1464675565,3540,3540,3540,3540,0
20240904,190900,1464675565,3540,3540,3540,3540,0
20240904,190800,1464675565,3540,3540,3540,3540,4379
20240904,190700,1464675565,3540,3540,3540,3540,0
20240904,190600,1464675565,3540,3540,3540,3540,0
20240904,190500,1464675565,3540,3540,3540,3540,0
20240904,190400,1464675565,3540,3540,3540,3540,0
20240904,190300,1464675565,3540,3540,3540,3540,0
20240904,190200,1464675565,3540,3540,3540,3540,0
20240904,190100,1464675565,3540,3540,3540,3540,0
20240904,190000,1464675565,3540,3540,3540,3540,0
20240904,185900,1464675565,3540,3540,3540,3540,0
20240904,185800,1464675565,3540,3540,3540,3540,0
20240904,185700,1464675565,3540,3540,3540,3540,0
20240904,185600,1464675565,3540,3540,3540,3540,0
20240904,185500,1464675565,3540,3540,3540,3540,0
20240904,185400,1464675565,3540,3540,3540,3540,0
20240904,185300,1464675565,3540,3540,3540,3540,0
20240904,185200,1464675565,3540,3540,3540,3540,0
20240904,185100,1464675565,3540,3540,3540,3540,0
20240904,185000,1464675565,3540,3540,3540,3540,0
20240904,184900,1464675565,3540,3540,3540,3540,0
20240904,184800,1464675565,3540,3540,3540,3540,0
20240904,184700,1464675565,3540,3540,3540,3540,0
20240904,184600,1464675565,3540,3540,3540,3540,0
20240904,184500,1464675565,3540,3540,3540,3540,0
20240904,184400,1464675565,3540,3540,3540,3540,0
20240904,184300,1464675565,3540,3540,3540,3540,0
20240904,184200,1464675565,3540,3540,3540,3540,0
20240904,184100,1464675565,3540,3540,3540,3540,0
20240904,184000,1464675565,3540,3540,3540,3540,0
20240904,183900,1464675565,3540,3540,3540,3540,0
20240904,183800,1464675565,3540,3540,3540,3540,4379
20240904,183700,1464675565,3540,3540,3540,3540,0
20240904,183600,1464675565,3540,3540,3540,3540,0
20240904,183500,1464675565,3540,3540,3540,3540,0
20240904,183400,1464675565,3540,3540,3540,3540,0
20240904,183300,1464675565,3540,3540,3540,3540,0
20240904,183200,1464675565,3540,3540,3540,3540,0
20240904,183100,1464675565,3540,3540,3540,3540,0
20240904,183000,1464675565,3540,3540,3540,3540,0
20240904,182900,1464675565,3540,3540,3540,3540,0
20240904,182800,1464675565,3540,3540,3540,3540,0
20240904,182700,1464675565,3540,3540,3540,3540,0
20240904,182600,1464675565,3540,3540,3540,3540,0
20240904,182500,1464675565,3540,3540,3540,3540,0
20240904,182400,1464675565,3540,3540,3540,3540,0
20240904,182300,1464675565,3540,3540,3540,3540,0
20240904,182200,1464675565,3540,3540,3540,3540,0
20240904,182100,1464675565,3540,3540,3540,3540,0
20240904,182000,1464675565,3540,3540,3540,3540,0
20240904,181900,1464675565,3540,3540,3540,3540,0
20240904,181800,1464675565,3540,3540,3540,3540,0
20240904,181700,1464675565,3540,3540,3540,3540,0
20240904,181600,1464675565,3540,3540,3540,3540,0
20240904,181500,1464675565,3540,3540,3540,3540,0
20240904,181400,1464675565,3540,3540,3540,3540,0
20240904,181300,1464675565,3540,3540,3540,3540,0
20240904,181200,1464675565,3540,3540,3540,3540,0
20240904,181100,1464675565,3540,3540,3540,3540,0
20240904,181000,1464675565,3540,3540,3540,3540,0
20240904,180900,1464675565,3540,3540,3540,3540,0
20240904,180800,1464675565,3540,3540,3540,3540,4379
20240904,180700,1464675565,3540,3540,3540,3540,0
20240904,180600,1464675565,3540,3540,3540,3540,0
20240904,180500,1464675565,3540,3540,3540,3540,0
20240904,180400,1464675565,3540,3540,3540,3540,0
20240904,180300,1464675565,3540,3540,3540,3540,0
20240904,180200,1464675565,3540,3540,3540,3540,0
20240904,180100,1464675565,3540,3540,3540,3540,0
20240904,180000,1464675565,3540,3540,3540,3540,0
20240904,175900,1464675565,3540,3540,3540,3540,0
20240904,175800,1464675565,3540,3540,3540,3540,0
20240904,175700,1464675565,3540,3540,3540,3540,0
20240904,175600,1464675565,3540,3540,3540,3540,0
20240904,175500,1464675565,3540,3540,3540,3540,0
20240904,175400,1464675565,3540,3540,3540,3540,0
20240904,175300,1464675565,3540,3540,3540,3540,0
20240904,175200,1464675565,3540,3540,3540,3540,0
20240904,175100,1464675565,3540,3540,3540,3540,0
20240904,175000,1464675565,3540,3540,3540,3540,0
20240904,174900,1464675565,3540,3540,3540,3540,0
20240904,174800,1464675565,3540,3540,3540,3540,0
20240904,174700,1464675565,3540,3540,3540,3540,0
20240904,174600,1464675565,3540,3540,3540,3540,0
20240904,174500,1464675565,3540,3540,3540,3540,0
20240904,174400,1464675565,3540,3540,3540,3540,0
20240904,174300,1464675565,3540,3540,3540,3540,0
20240904,174200,1464675565,3540,3540,3540,3540,0
20240904,174100,1464675565,3540,3540,3540,3540,0
20240904,174000,1464675565,3540,3540,3540,3540,0
20240904,173900,1464675565,3540,3540,3540,3540,0
20240904,173800,1464675565,3540,3540,3540,3540,4379
20240904,173700,1464675565,3540,3540,3540,3540,0
20240904,173600,1464675565,3540,3540,3540,3540,0
20240904,173500,1464675565,3540,3540,3540,3540,0
20240904,173400,1464675565,3540,3540,3540,3540,0
20240904,173300,1464675565,3540,3540,3540,3540,0
20240904,173200,1464675565,3540,3540,3540,3540,0
20240904,173100,1464675565,3540,3540,3540,3540,0
20240904,173000,1464675565,3540,3540,3540,3540,0
20240904,172900,1464675565,3540,3540,3540,3540,0
20240904,172800,1464675565,3540,3540,3540,3540,0
20240904,172700,1464675565,3540,3540,3540,3540,0
20240904,172600,1464675565,3540,3540,3540,3540,0
20240904,172500,1464675565,3540,3540,3540,3540,0
20240904,172400,1464675565,3540,3540,3540,3540,0
20240904,172300,1464675565,3540,3540,3540,3540,0
20240904,172200,1464675565,3540,3540,3540,3540,0
20240904,172100,1464675565,3540,3540,3540,3540,0
20240904,172000,1464675565,3540,3540,3540,3540,0
20240904,171900,1464675565,3540,3540,3540,3540,0
20240904,171800,1464675565,3540,3540,3540,3540,0
20240904,171700,1464675565,3540,3540,3540,3540,0
20240904,171600,1464675565,3540,3540,3540,3540,0
20240904,171500,1464675565,3540,3540,3540,3540,0
20240904,171400,1464675565,3540,3540,3540,3540,0
20240904,171300,1464675565,3540,3540,3540,3540,0
20240904,171200,1464675565,3540,3540,3540,3540,0
20240904,171100,1464675565,3540,3540,3540,3540,0
20240904,171000,1464675565,3540,3540,3540,3540,0
20240904,170900,1464675565,3540,3540,3540,3540,0
20240904,170800,1464675565,3540,3540,3540,3540,4379
20240904,170700,1464675565,3540,3540,3540,3540,0
20240904,170600,1464675565,3540,3540,3540,3540,0
20240904,170500,1464675565,3540,3540,3540,3540,0
20240904,170400,1464675565,3540,3540,3540,3540,0
20240904,170300,1464675565,3540,3540,3540,3540,0
20240904,170200,1464675565,3540,3540,3540,3540,0
20240904,170100,1464675565,3540,3540,3540,3540,0
20240904,170000,1464675565,3540,3540,3540,3540,0
20240904,165900,1464675565,3540,3540,3540,3540,0
20240904,165800,1464675565,3540,3540,3540,3540,0
20240904,165700,1464675565,3540,3540,3540,3540,0
20240904,165600,1464675565,3540,3540,3540,3540,0
20240904,165500,1464675565,3540,3540,3540,3540,0
20240904,165400,1464675565,3540,3540,3540,3540,0
20240904,165300,1464675565,3540,3540,3540,3540,0
20240904,165200,1464675565,3540,3540,3540,3540,0
20240904,165100,1464675565,3540,3540,3540,3540,0
20240904,165000,1464675565,3540,3540,3540,3540,0
20240904,164900,1464675565,3540,3540,3540,3540,0
20240904,164800,1464675565,3540,3540,3540,3540,0
20240904,164700,1464675565,3540,3540,3540,3540,0
20240904,164600,1464675565,3540,3540,3540,3540,0
20240904,164500,1464675565,3540,3540,3540,3540,0
20240904,164400,1464675565,3540,3540,3540,3540,0
20240904,164300,1464675565,3540,3540,3540,3540,0
20240904,164200,1464675565,3540,3540,3540,3540,0
20240904,164100,1464675565,3540,3540,3540,3540,0
20240904,164000,1464675565,3540,3540,3540,3540,0
20240904,163900,1464675565,3540,3540,3540,3540,0
20240904,163800,1464675565,3540,3540,3540,3540,4379
20240904,163700,1464675565,3540,3540,3540,3540,0
20240904,163600,1464675565,3540,3540,3540,3540,0
20240904,163500,1464675565,3540,3540,3540,3540,0
20240904,163400,1464675565,3540,3540,3540,3540,0
20240904,163300,1464675565,3540,3540,3540,3540,0
20240904,163200,1464675565,3540,3540,3540,3540,0
20240904,163100,1464675565,3540,3540,3540,3540,0
20240904,163000,1464675565,3540,3540,3540,3540,0
20240904,162900,1464675565,3540,3540,3540,3540,0
20240904,162800,1464675565,3540,3540,3540,3540,0
20240904,162700,1464675565,3540,3540,3540,3540,0
20240904,162600,1464675565,3540,3540,3540,3540,0
20240904,162500,1464675565,3540,3540,3540,3540,0
20240904,162400,1464675565,3540,3540,3540,3540,0
20240904,162300,1464675565,3540,3540,3540,3540,0
20240904,162200,1464675565,3540,3540,3540,3540,0
20240904,162100,1464675565,3540,3540,3540,3540,0
20240904,162000,1464675565,3540,3540,3540,3540,0
20240904,161900,1464675565,3540,3540,3540,3540,0
20240904,161800,1464675565,3540,3540,3540,3540,0
20240904,161700,1464675565,3540,3540,3540,3540,0
20240904,161600,1464675565,3540,3540,3540,3540,0
20240904,161500,1464675565,3540,3540,3540,3540,0
20240904,161400,1464675565,3540,3540,3540,3540,0
20240904,161300,1464675565,3540,3540,3540,3540,0
20240904,161200,1464675565,3540,3540,3540,3540,0
20240904,161100,1464675565,3540,3540,3540,3540,0
20240904,161000,1464675565,3540,3540,3540,3540,0
20240904,160900,1464675565,3540,3540,3540,3540,0
20240904,160800,1464675565,3540,3540,3540,3540,4379
20240904,160700,1464675565,3540,3540,3540,3540,0
20240904,160600,1464675565,3540,3540,3540,3540,0
20240904,160500,1464675565,3540,3540,3540,3540,0
20240904,160400,1464675565,3540,3540,3540,3540,0
20240904,160300,1464675565,3540,3540,3540,3540,0
20240904,160200,1464675565,3540,3540,3540,3540,0
20240904,160100,1464675565,3540,3540,3540,3540,0
20240904,160000,1464675565,3540,3540,3540,3540,0
20240904,155900,1464675565,3540,3540,3540,3540,0
20240904,155800,1464675565,3540,3540,3540,3540,0
20240904,155700,1464675565,3540,3540,3540,3540,0
20240904,155600,1464675565,3540,3540,3540,3540,0
20240904,155500,1464675565,3540,3540,3540,3540,0
20240904,155400,1464675565,3540,3540,3540,3540,0
20240904,155300,1464675565,3540,3540,3540,3540,0
20240904,155200,1464675565,3540,3540,3540,3540,0
20240904,155100,1464675565,3540,3540,3540,3540,0
20240904,155000,1464675565,3540,3540,3540,3540,0
20240904,154900,1464675565,3540,3540,3540,3540,0
20240904,154800,1464675565,3540,3540,3540,3540,0
20240904,154700,1464675565,3540,3540,3540,3540,0
20240904,154600,1464675565,3540,3540,3540,3540,0
20240904,154500,1464675565,3540,3540,3540,3540,0
20240904,154400,1464675565,3540,3540,3540,3540,0
20240904,154300,1464675565,3540,3540,3540,3540,0
20240904,154200,1464675565,3540,3540,3540,3540,0
20240904,154100,1464675565,3540,3540,3540,3540,0
20240904,154000,1464675565,3540,3540,3540,3540,0
20240904,153900,1464675565,3540,3540,3540,3540,0
20240904,153800,1464675565,3540,3540,3540,3540,4379
20240904,153700,1464675565,3540,3540,3540,3540,0
20240904,153600,1464675565,3540,3540,3540,3540,0
20240904,153500,1464675565,3540,3540,3540,3540,0
20240904,153400,1464675565,3540,3540,3540,3540,0
20240904,153300,1464675565,3540,3540,3540,3540,0
20240904,153200,1464675565,3540,3540,3540,3540,0
20240904,153100,1464675565,3540,3540,3540,3540,0
20240904,153000,1464675565,3540,3540,3540,3540,4379
20240904,152900,1449173905,3540,3540,3540,3540,0
20240904,152800,1449173905,3540,3540,3540,3540,0
20240904,152700,1449173905,3540,3540,3540,3540,0
20240904,152600,1449173905,3540,3540,3540,3540,0
20240904,152500,1449173905,3540,3540,3540,3540,0
20240904,152400,1449173905,3540,3540,3540,3540,0
20240904,152300,1449173905,3540,3540,3540,3540,0
20240904,152200,1449173905,3540,3540,3540,3540,0
20240904,152100,1449173905,3540,3540,3540,3540,0
20240904,152000,1449173905,3540,3540,3540,3540,0
20240904,151900,1449173905,3540,3500,3540,3500,1776
20240904,151800,1442926000,3490,3490,3500,3490,120
20240904,151700,1442507160,3490,3485,3490,3475,3517
20240904,151600,1430250475,3485,3485,3485,3480,81
20240904,151500,1429968215,3490,3480,3490,3480,38
20240904,151400,1429835780,3485,3485,3485,3485,0
20240904,151300,1429835780,3485,3490,3490,3485,237
20240904,151200,1429008760,3510,3510,3510,3510,0
20240904,151100,1429008760,3510,3510,3510,3510,0
20240904,151000,1429008760,3510,3510,3510,3510,0
20240904,150900,1429008760,3510,3510,3510,3510,1
20240904,150800,1429005250,3510,3510,3510,3510,0
20240904,150700,1429005250,3510,3510,3510,3510,364
20240904,150600,1427727610,3510,3510,3510,3510,25
20240904,150500,1427639860,3510,3485,3510,3485,2
20240904,150400,1427632865,3510,3510,3510,3510,17
20240904,150300,1427573195,3515,3515,3515,3515,1
20240904,150200,1427569680,3490,3500,3500,3490,553
20240904,150100,1425638325,3500,3505,3505,3500,64
20240904,150000,1425414190,3530,3530,3530,3530,187
20240904,145900,1424754080,3530,3510,3530,3510,204
20240904,145800,1424035800,3500,3485,3505,3485,47
20240904,145700,1423871110,3490,3520,3520,3490,506
20240904,145600,1422094370,3515,3515,3515,3515,200
20240904,145500,1421391370,3515,3515,3515,3515,10
20240904,145400,1421356220,3535,3535,3535,3535,0
20240904,145300,1421356220,3535,3515,3535,3515,6
20240904,145200,1421335110,3515,3515,3515,3515,1
20240904,145100,1421331595,3530,3535,3535,3530,8
20240904,145000,1421303335,3540,3530,3545,3525,145
20240904,144900,1420790800,3530,3560,3560,3520,324
20240904,144800,1419646905,3535,3550,3590,3535,830
20240904,144700,1416694585,3520,3525,3525,3520,34
20240904,144600,1416574775,3530,3550,3550,3530,46
20240904,144500,1416412225,3535,3530,3555,3530,277
20240904,144400,1415431505,3505,3530,3530,3505,562
20240904,144300,1413452990,3530,3530,3530,3530,200
20240904,144200,1412746990,3530,3540,3540,3530,468
20240904,144100,1411092155,3555,3555,3555,3540,63
20240904,144000,1410869105,3550,3550,3550,3550,0
20240904,143900,1410869105,3550,3540,3550,3535,502
20240904,143800,1409087905,3540,3525,3540,3525,1068
20240904,143700,1405315745,3530,3530,3530,3530,0
20240904,143600,1405315745,3530,3530,3530,3530,0
20240904,143500,1405315745,3530,3505,3530,3505,1017
20240904,143400,1401737585,3505,3505,3505,3505,0
20240904,143300,1401737585,3505,3505,3505,3505,0
20240904,143200,1401737585,3505,3500,3505,3500,359
20240904,143100,1400480880,3500,3500,3500,3500,11
20240904,143000,1400442380,3505,3505,3505,3505,0
20240904,142900,1400442380,3505,3500,3505,3500,108
20240904,142800,1400064375,3495,3510,3535,3455,3507
20240904,142700,1387888595,3490,3490,3495,3490,1777
20240904,142600,1381686840,3505,3495,3505,3495,223
20240904,142500,1380905305,3485,3485,3485,3485,0
20240904,142400,1380905305,3485,3485,3485,3485,0
20240904,142300,1380905305,3485,3485,3485,3485,0
20240904,142200,1380905305,3485,3485,3485,3485,33
20240904,142100,1380790300,3480,3480,3480,3480,0
20240904,142000,1380790300,3480,3480,3480,3480,0
20240904,141900,1380790300,3480,3480,3480,3480,6
20240904,141800,1380769420,3470,3470,3470,3470,0
20240904,141700,1380769420,3470,3490,3490,3470,211
20240904,141600,1380036080,3475,3475,3475,3475,0
20240904,141500,1380036080,3475,3475,3475,3475,0
20240904,141400,1380036080,3475,3475,3475,3475,0
20240904,141300,1380036080,3475,3475,3475,3475,38
20240904,141200,1379904030,3475,3475,3475,3475,0
20240904,141100,1379904030,3475,3475,3475,3475,0
20240904,141000,1379904030,3475,3475,3475,3475,0
20240904,140900,1379904030,3475,3475,3475,3475,6
20240904,140800,1379883180,3490,3490,3490,3490,94
20240904,140700,1379555120,3480,3480,3480,3480,0
20240904,140600,1379555120,3480,3485,3485,3480,600
20240904,140500,1377467015,3495,3485,3495,3485,11
20240904,140400,1377428640,3480,3480,3480,3480,0
20240904,140300,1377428640,3480,3480,3480,3480,303
20240904,140200,1376374200,3480,3480,3480,3480,0
20240904,140100,1376374200,3480,3480,3480,3480,289
20240904,140000,1375368480,3480,3480,3480,3480,0
20240904,135900,1375368480,3480,3480,3480,3480,0
20240904,135800,1375368480,3480,3480,3480,3480,0
20240904,135700,1375368480,3480,3480,3480,3480,0
20240904,135600,1375368480,3480,3480,3480,3480,0
20240904,135500,1375368480,3480,3475,3480,3475,130
20240904,135400,1374916520,3465,3465,3465,3465,0
20240904,135300,1374916520,3465,3465,3465,3465,0
20240904,135200,1374916520,3465,3495,3495,3460,118
20240904,135100,1374506910,3495,3495,3495,3495,10
20240904,135000,1374471960,3505,3505,3505,3505,0
20240904,134900,1374471960,3505,3505,3505,3505,13
20240904,134800,1374426395,3505,3515,3520,3505,164
20240904,134700,1373850630,3515,3490,3520,3490,98
20240904,134600,1373506675,3495,3520,3520,3455,508
20240904,134500,1371726405,3515,3535,3535,3515,300
20240904,134400,1370671465,3535,3545,3545,3535,274
20240904,134300,1369700885,3570,3565,3570,3560,38
20240904,134200,1369565385,3560,3520,3570,3520,1044
20240904,134100,1365863790,3520,3530,3540,3520,78
20240904,134000,1365588370,3540,3535,3540,3535,425
20240904,133900,1364085990,3535,3530,3540,3520,160
20240904,133800,1363519940,3530,3500,3530,3500,410
20240904,133700,1362082340,3495,3495,3495,3495,305
20240904,133600,1361016365,3490,3490,3490,3490,104
20240904,133500,1360653405,3485,3475,3485,3475,515
20240904,133400,1358861550,3475,3475,3475,3475,1
20240904,133300,1358858075,3465,3465,3465,3465,3
20240904,133200,1358847680,3465,3465,3465,3465,0
20240904,133100,1358847680,3465,3460,3465,3460,3
20240904,133000,1358837290,3460,3460,3460,3460,0
20240904,132900,1358837290,3460,3460,3460,3460,30
20240904,132800,1358733490,3460,3475,3475,3460,17
20240904,132700,1358674655,3455,3475,3475,3455,86
20240904,132600,1358377505,3460,3460,3460,3460,0
20240904,132500,1358377505,3460,3460,3460,3460,0
20240904,132400,1358377505,3460,3460,3460,3460,0
20240904,132300,1358377505,3460,3460,3460,3460,0
20240904,132200,1358377505,3460,3460,3460,3460,300
20240904,132100,1357339505,3460,3465,3465,3460,625
20240904,132000,1355176725,3465,3465,3465,3465,0
20240904,131900,1355176725,3465,3465,3465,3465,0
20240904,131800,1355176725,3465,3470,3470,3465,291
20240904,131700,1354168100,3470,3470,3470,3470,0
20240904,131600,1354168100,3470,3475,3475,3470,117
20240904,131500,1353761565,3475,3475,3475,3475,0
20240904,131400,1353761565,3475,3475,3475,3475,58
20240904,131300,1353560015,3475,3475,3475,3475,45
20240904,131200,1353403640,3500,3495,3500,3495,6
20240904,131100,1353382665,3485,3485,3485,3485,36
20240904,131000,1353257205,3485,3485,3485,3485,168
20240904,130900,1352671725,3490,3480,3490,3480,150
20240904,130800,1352149005,3485,3485,3485,3485,2
20240904,130700,1352142035,3475,3475,3475,3475,100
20240904,130600,1351794535,3475,3495,3495,3450,4095
20240904,130500,1337660390,3520,3495,3520,3495,35
20240904,130400,1337538015,3495,3505,3525,3495,640
20240904,130300,1335295545,3505,3490,3530,3490,54
20240904,130200,1335105915,3490,3465,3490,3460,1512
20240904,130100,1329852265,3480,3480,3480,3480,0
20240904,130000,1329852265,3480,3480,3480,3480,0
20240904,125900,1329852265,3480,3480,3480,3480,0
20240904,125800,1329852265,3480,3480,3480,3480,22
20240904,125700,1329775705,3480,3475,3480,3475,186
20240904,125600,1329128755,3480,3480,3480,3480,0
20240904,125500,1329128755,3480,3480,3480,3480,0
20240904,125400,1329128755,3480,3460,3480,3455,1336
20240904,125300,1324512190,3480,3455,3480,3455,566
20240904,125200,1322548625,3470,3470,3470,3470,0
20240904,125100,1322548625,3470,3470,3470,3470,1
20240904,125000,1322545155,3455,3470,3470,3455,141
20240904,124900,1322057985,3475,3475,3475,3475,0
20240904,124800,1322057985,3475,3475,3475,3450,179
20240904,124700,1321440310,3450,3450,3450,3450,827
20240904,124600,1318587160,3450,3475,3480,3450,3350
20240904,124500,1307017905,3480,3485,3485,3480,84
20240904,124400,1306725455,3490,3490,3490,3490,38
20240904,124300,1306592835,3495,3495,3495,3495,0
20240904,124200,1306592835,3495,3495,3495,3495,1
20240904,124100,1306589340,3495,3495,3495,3495,0
20240904,124000,1306589340,3495,3495,3495,3495,140
20240904,123900,1306100040,3510,3505,3530,3500,261
20240904,123800,1305185655,3485,3500,3505,3485,113
20240904,123700,1304791650,3475,3520,3535,3475,896
20240904,123600,1301664095,3495,3510,3520,3495,2558
20240904,123500,1292721550,3510,3510,3510,3510,3
20240904,123400,1292711020,3510,3510,3510,3510,6
20240904,123300,1292689960,3510,3515,3515,3510,16
20240904,123200,1292633730,3530,3530,3530,3530,0
20240904,123100,1292633730,3530,3535,3540,3510,87
20240904,123000,1292327615,3535,3515,3545,3510,105
20240904,122900,1291957280,3545,3505,3550,3505,326
20240904,122800,1290809800,3510,3510,3510,3510,0
20240904,122700,1290809800,3510,3480,3560,3480,821
20240904,122600,1287916110,3480,3485,3485,3480,766
20240904,122500,1285250350,3490,3500,3500,3490,33
20240904,122400,1285135050,3510,3490,3510,3490,137
20240904,122300,1284656180,3515,3515,3515,3515,0
20240904,122200,1284656180,3515,3490,3515,3490,157
20240904,122100,1284108225,3515,3500,3515,3485,208
20240904,122000,1283380745,3515,3525,3525,3500,145
20240904,121900,1282870885,3555,3535,3555,3525,124
20240904,121800,1282432865,3555,3530,3555,3525,68
20240904,121700,1282192215,3530,3530,3530,3505,1982
20240904,121600,1275196350,3530,3535,3555,3530,453
20240904,121500,1273596985,3555,3555,3555,3530,115
20240904,121400,1273188910,3555,3545,3555,3545,127
20240904,121300,1272738090,3545,3525,3545,3525,45
20240904,121200,1272579055,3530,3495,3530,3495,522
20240904,121100,1270741710,3515,3505,3515,3480,299
20240904,121000,1269695420,3510,3515,3515,3475,887
20240904,120900,1266590360,3500,3555,3555,3500,112
20240904,120800,1266196100,3530,3525,3560,3520,235
20240904,120700,1265365925,3520,3500,3520,3460,3095
20240904,120600,1254546630,3500,3520,3520,3500,1360
20240904,120500,1249779580,3540,3540,3550,3510,1085
20240904,120400,1245957585,3560,3560,3570,3545,514
20240904,120300,1244123405,3535,3540,3570,3535,206
20240904,120200,1243393610,3570,3570,3575,3570,27
20240904,120100,1243297215,3570,3550,3570,3545,1532
20240904,120000,1237864485,3570,3555,3570,3550,1079
20240904,115900,1234030470,3555,3560,3570,3555,242
20240904,115800,1233169585,3580,3585,3585,3580,101
20240904,115700,1232808000,3585,3565,3585,3560,910
20240904,115600,1229559230,3580,3580,3580,3580,3
20240904,115500,1229548490,3580,3575,3580,3550,961
20240904,115400,1226126345,3575,3570,3575,3550,1302
20240904,115300,1221484555,3570,3550,3570,3550,640
20240904,115200,1219201475,3565,3615,3615,3545,2387
20240904,115100,1210691535,3615,3550,3625,3550,6562
20240904,115000,1187188060,3550,3535,3550,3525,393
20240904,114900,1185801345,3535,3550,3550,3535,76
20240904,114800,1185532640,3555,3550,3555,3535,426
20240904,114700,1184021225,3555,3530,3555,3520,2597
20240904,114600,1174814330,3530,3505,3530,3505,1669
20240904,114500,1168932525,3525,3505,3525,3505,59
20240904,114400,1168725710,3525,3515,3545,3500,2526
20240904,114300,1159826150,3515,3510,3515,3510,162
20240904,114200,1159256845,3485,3500,3510,3485,2982
20240904,114100,1148851905,3500,3500,3510,3500,380
20240904,114000,1147521580,3500,3500,3510,3480,2186
20240904,113900,1139887085,3520,3500,3520,3500,2
20240904,113800,1139880065,3525,3520,3525,3500,2893
20240904,113700,1129733960,3520,3490,3520,3490,743
20240904,113600,1127133715,3510,3510,3515,3490,297
20240904,113500,1126094440,3495,3460,3515,3460,1918
20240904,113400,1119385085,3475,3465,3485,3445,2506
20240904,113300,1110726115,3470,3505,3505,3470,2129
20240904,113200,1103310170,3520,3525,3550,3500,5908
20240904,113100,1082452745,3525,3480,3540,3480,3153
20240904,113000,1071383515,3475,3465,3475,3450,2452
20240904,112900,1062876305,3455,3455,3470,3440,2252
20240904,112800,1055110340,3455,3455,3460,3420,12508
20240904,112700,1012087825,3460,3470,3485,3440,10143
20240904,112600,977021485,3470,3505,3510,3440,12855
20240904,112500,932431225,3500,3565,3575,3460,19472
20240904,112400,863933875,3575,3690,3695,3530,35070
20240904,112300,738232240,3685,3700,3790,3680,21502
20240904,112200,658241380,3700,3805,3825,3695,54855
20240904,112100,452590170,3825,3750,3845,3645,50958
20240904,112000,261496775,3635,3635,3635,3635,0
20240904,111900,261496775,3635,3580,3635,3580,22894
20240904,111800,179459345,3580,3565,3580,3565,1499
20240904,111700,174094530,3575,3575,3575,3575,91
20240904,111600,173769205,3580,3570,3580,3570,1571
20240904,111500,168152825,3570,3570,3570,3570,1685
20240904,111400,162137375,3570,3570,3570,3550,579
20240904,111300,160071890,3575,3570,3575,3570,2393
20240904,111200,151516945,3570,3550,3570,3550,122
20240904,111100,151082165,3575,3575,3575,3575,1
20240904,111000,151078590,3550,3570,3575,3550,857
20240904,110900,148015355,3570,3555,3570,3555,524
20240904,110800,146149985,3555,3550,3555,3550,64
20240904,110700,145922780,3550,3550,3555,3550,2821
20240904,110600,135906560,3550,3545,3550,3545,2
20240904,110500,135899465,3530,3545,3550,3530,147
20240904,110400,135377860,3545,3545,3545,3545,229
20240904,110300,134566055,3540,3540,3540,3540,0
20240904,110200,134566055,3540,3540,3540,3540,200
20240904,110100,133858055,3540,3540,3540,3540,48
20240904,110000,133688135,3550,3525,3550,3525,208
20240904,105900,132949910,3525,3525,3550,3525,80
20240904,105800,132666540,3535,3535,3535,3535,0
20240904,105700,132666540,3535,3535,3535,3535,0
20240904,105600,132666540,3535,3545,3545,3535,61
20240904,105500,132450305,3550,3550,3550,3550,10
20240904,105400,132414805,3550,3525,3555,3515,743
20240904,105300,129780125,3525,3525,3525,3525,0
20240904,105200,129780125,3525,3525,3525,3525,2
20240904,105100,129773075,3540,3540,3540,3540,0
20240904,105000,129773075,3540,3540,3540,3540,0
20240904,104900,129773075,3540,3530,3540,3530,28
20240904,104800,129673985,3535,3525,3535,3525,240
20240904,104700,128825615,3530,3530,3530,3530,0
20240904,104600,128825615,3530,3520,3530,3520,3
20240904,104500,128815040,3515,3510,3515,3510,71
20240904,104400,128565820,3510,3535,3535,3510,59
20240904,104300,128357895,3520,3525,3550,3510,234
20240904,104200,127528940,3510,3525,3555,3510,1172
20240904,104100,123379060,3525,3500,3525,3500,205
20240904,104000,122659005,3480,3480,3480,3480,100
20240904,103900,122311005,3475,3475,3475,3475,0
20240904,103800,122311005,3475,3475,3475,3475,76
20240904,103700,122046905,3470,3475,3475,3470,12
20240904,103600,122005210,3470,3480,3480,3470,24
20240904,103500,121921745,3500,3500,3500,3500,208
20240904,103400,121193745,3500,3470,3500,3470,1180
20240904,103300,117072935,3465,3465,3465,3465,1
20240904,103200,117069470,3465,3465,3465,3465,0
20240904,103100,117069470,3465,3455,3465,3455,214
20240904,103000,116329960,3455,3455,3455,3455,1
20240904,102900,116326505,3440,3445,3445,3440,50
20240904,102800,116154435,3440,3465,3465,3440,43
20240904,102700,116006145,3485,3485,3485,3485,1
20240904,102600,116002660,3470,3475,3475,3470,15
20240904,102500,115950580,3495,3500,3500,3475,1312
20240904,102400,111391150,3500,3500,3505,3500,12
20240904,102300,111349100,3500,3500,3500,3500,94
20240904,102200,111020100,3500,3510,3510,3500,355
20240904,102100,109774070,3505,3505,3505,3505,445
20240904,102000,108214345,3500,3495,3510,3475,1152
20240904,101900,104184140,3495,3490,3495,3490,300
20240904,101800,103137070,3490,3485,3490,3485,2
20240904,101700,103130095,3490,3470,3495,3450,67
20240904,101600,102897630,3495,3470,3495,3470,4
20240904,101500,102883725,3495,3480,3500,3460,1067
20240904,101400,99179160,3480,3450,3505,3450,402
20240904,101300,97784080,3425,3425,3425,3425,0
20240904,101200,97784080,3425,3450,3455,3425,2070
20240904,101100,90657855,3445,3540,3560,3440,4109
20240904,101000,76357335,3560,3420,3580,3420,10619
20240904,100900,39378125,3425,3425,3425,3425,0
20240904,100800,39378125,3425,3425,3425,3425,0
20240904,100700,39378125,3425,3415,3425,3415,1746
20240904,100600,33412030,3415,3415,3415,3415,0
20240904,100500,33412030,3415,3415,3415,3415,0
20240904,100400,33412030,3415,3415,3415,3415,0
20240904,100300,33412030,3415,3415,3415,3415,148
20240904,100200,32906610,3400,3400,3400,3400,0
20240904,100100,32906610,3400,3400,3400,3400,2
20240904,100000,32899810,3415,3415,3415,3415,0
20240904,095900,32899810,3415,3415,3415,3415,0
20240904,095800,32899810,3415,3415,3415,3415,0
20240904,095700,32899810,3415,3415,3415,3415,0
20240904,095600,32899810,3415,3415,3415,3415,0
20240904,095500,32899810,3415,3400,3415,3400,92
20240904,095400,32586995,3415,3415,3415,3415,0
20240904,095300,32586995,3415,3400,3415,3400,74
20240904,095200,32335260,3405,3405,3405,3405,1
20240904,095100,32331855,3415,3415,3415,3415,0
20240904,095000,32331855,3415,3415,3415,3415,0
20240904,094900,32331855,3415,3415,3415,3415,0
20240904,094800,32331855,3415,3415,3415,3415,0
20240904,094700,32331855,3415,3405,3415,3405,46
20240904,094600,32174845,3415,3415,3415,3415,0
20240904,094500,32174845,3415,3415,3415,3415,0
20240904,094400,32174845,3415,3415,3415,3415,0
20240904,094300,32174845,3415,3395,3415,3395,50
20240904,094200,32004905,3415,3415,3415,3415,0
20240904,094100,32004905,3415,3415,3415,3415,1
20240904,094000,32001490,3405,3405,3405,3405,0
20240904,093900,32001490,3405,3395,3410,3395,111
20240904,093800,31624525,3415,3410,3415,3410,2
20240904,093700,31617700,3415,3395,3415,3395,77
20240904,093600,31356215,3410,3410,3410,3410,5
20240904,093500,31339165,3410,3410,3410,3410,18
20240904,093400,31277785,3415,3415,3415,3415,1
20240904,093300,31274370,3420,3360,3420,3360,1591
20240904,093200,25896575,3365,3360,3365,3360,1073
20240904,093100,22285935,3365,3365,3365,3365,0
20240904,093000,22285935,3365,3355,3365,3355,12
20240904,092900,22245620,3355,3355,3355,3355,1
20240904,092800,22242265,3355,3350,3355,3330,2531
20240904,092700,13768260,3350,3350,3350,3320,256
20240904,092600,12910810,3350,3350,3350,3350,1
20240904,092500,12907460,3350,3350,3350,3350,2
20240904,092400,12900760,3350,3355,3355,3350,19
20240904,092300,12837020,3355,3355,3355,3355,0
20240904,092200,12837020,3355,3330,3355,3330,14
20240904,092100,12790265,3325,3325,3325,3325,0
20240904,092000,12790265,3325,3325,3325,3325,0
20240904,091900,12790265,3325,3330,3330,3325,1270
20240904,091800,8562640,3330,3320,3330,3320,4
20240904,091700,8549345,3320,3320,3320,3320,1
20240904,091600,8546025,3290,3290,3290,3290,0
20240904,091500,8546025,3290,3290,3290,3290,0
20240904,091400,8546025,3290,3315,3315,3290,178
20240904,091300,7959180,3315,3315,3315,3315,0
20240904,091200,7959180,3315,3315,3315,3315,0
20240904,091100,7959180,3315,3315,3315,3315,0
20240904,091000,7959180,3315,3315,3315,3315,0
20240904,090900,7959180,3315,3280,3315,3280,31
20240904,090800,7857465,3315,3315,3315,3315,1
20240904,090700,7854150,3300,3295,3300,3295,1532
20240904,090600,2798710,3295,3290,3295,3285,63
20240904,090500,2591285,3310,3310,3310,3310,0
20240904,090400,2591285,3310,3310,3310,3310,0
20240904,090300,2591285,3310,3310,3310,3310,30
20240904,090200,2491985,3320,3320,3320,3320,0
20240904,090100,2491985,3320,3320,3320,3320,1
20240904,090000,2488665,3305,3305,3305,3305,753