KissMeData/005010/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,184300,2044029365,4210,4210,4210,4210,34069
20240902,184200,2044029365,4210,4210,4210,4210,0
20240902,184100,2044029365,4210,4210,4210,4210,0
20240902,184000,2044029365,4210,4210,4210,4210,0
20240902,183900,2044029365,4210,4210,4210,4210,0
20240902,183800,2044029365,4210,4210,4210,4210,0
20240902,183700,2044029365,4210,4210,4210,4210,0
20240902,183600,2044029365,4210,4210,4210,4210,0
20240902,183500,2044029365,4210,4210,4210,4210,0
20240902,183400,2044029365,4210,4210,4210,4210,0
20240902,183300,2044029365,4210,4210,4210,4210,0
20240902,183200,2044029365,4210,4210,4210,4210,0
20240902,183100,2044029365,4210,4210,4210,4210,0
20240902,183000,2044029365,4210,4210,4210,4210,0
20240902,182900,2044029365,4210,4210,4210,4210,0
20240902,182800,2044029365,4210,4210,4210,4210,0
20240902,182700,2044029365,4210,4210,4210,4210,0
20240902,182600,2044029365,4210,4210,4210,4210,0
20240902,182500,2044029365,4210,4210,4210,4210,0
20240902,182400,2044029365,4210,4210,4210,4210,0
20240902,182300,2044029365,4210,4210,4210,4210,0
20240902,182200,2044029365,4210,4210,4210,4210,0
20240902,182100,2044029365,4210,4210,4210,4210,0
20240902,182000,2044029365,4210,4210,4210,4210,0
20240902,181900,2044029365,4210,4210,4210,4210,0
20240902,181800,2044029365,4210,4210,4210,4210,0
20240902,181700,2044029365,4210,4210,4210,4210,0
20240902,181600,2044029365,4210,4210,4210,4210,0
20240902,181500,2044029365,4210,4210,4210,4210,0
20240902,181400,2044029365,4210,4210,4210,4210,0
20240902,181300,2044029365,4210,4210,4210,4210,34069
20240902,181200,2044029365,4210,4210,4210,4210,0
20240902,181100,2044029365,4210,4210,4210,4210,0
20240902,181000,2044029365,4210,4210,4210,4210,0
20240902,180900,2044029365,4210,4210,4210,4210,0
20240902,180800,2044029365,4210,4210,4210,4210,0
20240902,180700,2044029365,4210,4210,4210,4210,0
20240902,180600,2044029365,4210,4210,4210,4210,0
20240902,180500,2044029365,4210,4210,4210,4210,0
20240902,180400,2044029365,4210,4210,4210,4210,0
20240902,180300,2044029365,4210,4210,4210,4210,0
20240902,180200,2044029365,4210,4210,4210,4210,0
20240902,180100,2044029365,4210,4210,4210,4210,0
20240902,180000,2044029365,4210,4210,4210,4210,0
20240902,175900,2044029365,4210,4210,4210,4210,0
20240902,175800,2044029365,4210,4210,4210,4210,0
20240902,175700,2044029365,4210,4210,4210,4210,0
20240902,175600,2044029365,4210,4210,4210,4210,0
20240902,175500,2044029365,4210,4210,4210,4210,0
20240902,175400,2044029365,4210,4210,4210,4210,0
20240902,175300,2044029365,4210,4210,4210,4210,0
20240902,175200,2044029365,4210,4210,4210,4210,0
20240902,175100,2044029365,4210,4210,4210,4210,0
20240902,175000,2044029365,4210,4210,4210,4210,0
20240902,174900,2044029365,4210,4210,4210,4210,0
20240902,174800,2044029365,4210,4210,4210,4210,0
20240902,174700,2044029365,4210,4210,4210,4210,0
20240902,174600,2044029365,4210,4210,4210,4210,0
20240902,174500,2044029365,4210,4210,4210,4210,0
20240902,174400,2044029365,4210,4210,4210,4210,0
20240902,174300,2044029365,4210,4210,4210,4210,34069
20240902,174200,2044029365,4210,4210,4210,4210,0
20240902,174100,2044029365,4210,4210,4210,4210,0
20240902,174000,2044029365,4210,4210,4210,4210,0
20240902,173900,2044029365,4210,4210,4210,4210,0
20240902,173800,2044029365,4210,4210,4210,4210,0
20240902,173700,2044029365,4210,4210,4210,4210,0
20240902,173600,2044029365,4210,4210,4210,4210,0
20240902,173500,2044029365,4210,4210,4210,4210,0
20240902,173400,2044029365,4210,4210,4210,4210,0
20240902,173300,2044029365,4210,4210,4210,4210,0
20240902,173200,2044029365,4210,4210,4210,4210,0
20240902,173100,2044029365,4210,4210,4210,4210,0
20240902,173000,2044029365,4210,4210,4210,4210,0
20240902,172900,2044029365,4210,4210,4210,4210,0
20240902,172800,2044029365,4210,4210,4210,4210,0
20240902,172700,2044029365,4210,4210,4210,4210,0
20240902,172600,2044029365,4210,4210,4210,4210,0
20240902,172500,2044029365,4210,4210,4210,4210,0
20240902,172400,2044029365,4210,4210,4210,4210,0
20240902,172300,2044029365,4210,4210,4210,4210,0
20240902,172200,2044029365,4210,4210,4210,4210,0
20240902,172100,2044029365,4210,4210,4210,4210,0
20240902,172000,2044029365,4210,4210,4210,4210,0
20240902,171900,2044029365,4210,4210,4210,4210,0
20240902,171800,2044029365,4210,4210,4210,4210,0
20240902,171700,2044029365,4210,4210,4210,4210,0
20240902,171600,2044029365,4210,4210,4210,4210,0
20240902,171500,2044029365,4210,4210,4210,4210,0
20240902,171400,2044029365,4210,4210,4210,4210,0
20240902,171300,2044029365,4210,4210,4210,4210,34069
20240902,171200,2044029365,4210,4210,4210,4210,0
20240902,171100,2044029365,4210,4210,4210,4210,0
20240902,171000,2044029365,4210,4210,4210,4210,0
20240902,170900,2044029365,4210,4210,4210,4210,0
20240902,170800,2044029365,4210,4210,4210,4210,0
20240902,170700,2044029365,4210,4210,4210,4210,0
20240902,170600,2044029365,4210,4210,4210,4210,0
20240902,170500,2044029365,4210,4210,4210,4210,0
20240902,170400,2044029365,4210,4210,4210,4210,0
20240902,170300,2044029365,4210,4210,4210,4210,0
20240902,170200,2044029365,4210,4210,4210,4210,0
20240902,170100,2044029365,4210,4210,4210,4210,0
20240902,170000,2044029365,4210,4210,4210,4210,0
20240902,165900,2044029365,4210,4210,4210,4210,0
20240902,165800,2044029365,4210,4210,4210,4210,0
20240902,165700,2044029365,4210,4210,4210,4210,0
20240902,165600,2044029365,4210,4210,4210,4210,0
20240902,165500,2044029365,4210,4210,4210,4210,0
20240902,165400,2044029365,4210,4210,4210,4210,0
20240902,165300,2044029365,4210,4210,4210,4210,0
20240902,165200,2044029365,4210,4210,4210,4210,0
20240902,165100,2044029365,4210,4210,4210,4210,0
20240902,165000,2044029365,4210,4210,4210,4210,0
20240902,164900,2044029365,4210,4210,4210,4210,0
20240902,164800,2044029365,4210,4210,4210,4210,0
20240902,164700,2044029365,4210,4210,4210,4210,0
20240902,164600,2044029365,4210,4210,4210,4210,0
20240902,164500,2044029365,4210,4210,4210,4210,0
20240902,164400,2044029365,4210,4210,4210,4210,0
20240902,164300,2044029365,4210,4210,4210,4210,34069
20240902,164200,2044029365,4210,4210,4210,4210,0
20240902,164100,2044029365,4210,4210,4210,4210,0
20240902,164000,2044029365,4210,4210,4210,4210,0
20240902,163900,2044029365,4210,4210,4210,4210,0
20240902,163800,2044029365,4210,4210,4210,4210,0
20240902,163700,2044029365,4210,4210,4210,4210,0
20240902,163600,2044029365,4210,4210,4210,4210,0
20240902,163500,2044029365,4210,4210,4210,4210,0
20240902,163400,2044029365,4210,4210,4210,4210,0
20240902,163300,2044029365,4210,4210,4210,4210,0
20240902,163200,2044029365,4210,4210,4210,4210,0
20240902,163100,2044029365,4210,4210,4210,4210,0
20240902,163000,2044029365,4210,4210,4210,4210,0
20240902,162900,2044029365,4210,4210,4210,4210,0
20240902,162800,2044029365,4210,4210,4210,4210,0
20240902,162700,2044029365,4210,4210,4210,4210,0
20240902,162600,2044029365,4210,4210,4210,4210,0
20240902,162500,2044029365,4210,4210,4210,4210,0
20240902,162400,2044029365,4210,4210,4210,4210,0
20240902,162300,2044029365,4210,4210,4210,4210,0
20240902,162200,2044029365,4210,4210,4210,4210,0
20240902,162100,2044029365,4210,4210,4210,4210,0
20240902,162000,2044029365,4210,4210,4210,4210,0
20240902,161900,2044029365,4210,4210,4210,4210,0
20240902,161800,2044029365,4210,4210,4210,4210,0
20240902,161700,2044029365,4210,4210,4210,4210,0
20240902,161600,2044029365,4210,4210,4210,4210,0
20240902,161500,2044029365,4210,4210,4210,4210,0
20240902,161400,2044029365,4210,4210,4210,4210,0
20240902,161300,2044029365,4210,4210,4210,4210,34069
20240902,161200,2044029365,4210,4210,4210,4210,0
20240902,161100,2044029365,4210,4210,4210,4210,0
20240902,161000,2044029365,4210,4210,4210,4210,0
20240902,160900,2044029365,4210,4210,4210,4210,0
20240902,160800,2044029365,4210,4210,4210,4210,0
20240902,160700,2044029365,4210,4210,4210,4210,0
20240902,160600,2044029365,4210,4210,4210,4210,0
20240902,160500,2044029365,4210,4210,4210,4210,0
20240902,160400,2044029365,4210,4210,4210,4210,0
20240902,160300,2044029365,4210,4210,4210,4210,0
20240902,160200,2044029365,4210,4210,4210,4210,0
20240902,160100,2044029365,4210,4210,4210,4210,0
20240902,160000,2044029365,4210,4210,4210,4210,0
20240902,155900,2044029365,4210,4210,4210,4210,0
20240902,155800,2044029365,4210,4210,4210,4210,0
20240902,155700,2044029365,4210,4210,4210,4210,0
20240902,155600,2044029365,4210,4210,4210,4210,0
20240902,155500,2044029365,4210,4210,4210,4210,0
20240902,155400,2044029365,4210,4210,4210,4210,0
20240902,155300,2044029365,4210,4210,4210,4210,0
20240902,155200,2044029365,4210,4210,4210,4210,0
20240902,155100,2044029365,4210,4210,4210,4210,0
20240902,155000,2044029365,4210,4210,4210,4210,0
20240902,154900,2044029365,4210,4210,4210,4210,0
20240902,154800,2044029365,4210,4210,4210,4210,0
20240902,154700,2044029365,4210,4210,4210,4210,0
20240902,154600,2044029365,4210,4210,4210,4210,0
20240902,154500,2044029365,4210,4210,4210,4210,0
20240902,154400,2044029365,4210,4210,4210,4210,0
20240902,154300,2044029365,4210,4210,4210,4210,34069
20240902,154200,2044029365,4210,4210,4210,4210,0
20240902,154100,2044029365,4210,4210,4210,4210,0
20240902,154000,2044029365,4210,4210,4210,4210,0
20240902,153900,2044029365,4210,4210,4210,4210,0
20240902,153800,2044029365,4210,4210,4210,4210,0
20240902,153700,2044029365,4210,4210,4210,4210,0
20240902,153600,2044029365,4210,4210,4210,4210,0
20240902,153500,2044029365,4210,4210,4210,4210,0
20240902,153400,2044029365,4210,4210,4210,4210,0
20240902,153300,2044029365,4210,4210,4210,4210,0
20240902,153200,2044029365,4210,4210,4210,4210,0
20240902,153100,2044029365,4210,4210,4210,4210,0
20240902,153000,2044029365,4210,4210,4210,4210,34069
20240902,152900,1900598875,4225,4225,4225,4225,0
20240902,152800,1900598875,4225,4225,4225,4225,0
20240902,152700,1900598875,4225,4225,4225,4225,0
20240902,152600,1900598875,4225,4225,4225,4225,0
20240902,152500,1900598875,4225,4225,4225,4225,0
20240902,152400,1900598875,4225,4225,4225,4225,0
20240902,152300,1900598875,4225,4225,4225,4225,0
20240902,152200,1900598875,4225,4225,4225,4225,0
20240902,152100,1900598875,4225,4225,4225,4225,0
20240902,152000,1900598875,4225,4225,4225,4225,0
20240902,151900,1900598875,4225,4230,4235,4225,2403
20240902,151800,1890442715,4235,4230,4235,4230,175
20240902,151700,1889702460,4220,4235,4240,4220,13999
20240902,151600,1830585625,4235,4240,4240,4235,4238
20240902,151500,1812634660,4235,4245,4245,4235,1014
20240902,151400,1808340255,4240,4245,4250,4235,7786
20240902,151300,1775338300,4245,4240,4245,4240,502
20240902,151200,1773209815,4250,4250,4250,4250,12
20240902,151100,1773158815,4250,4235,4250,4235,6433
20240902,151000,1745875975,4230,4230,4230,4230,1693
20240902,150900,1738714585,4230,4235,4235,4230,242
20240902,150800,1737690915,4235,4230,4235,4230,601
20240902,150700,1735148680,4230,4230,4230,4230,4
20240902,150600,1735131760,4235,4230,4235,4230,551
20240902,150500,1732801025,4230,4230,4230,4230,443
20240902,150400,1730927135,4235,4235,4235,4235,0
20240902,150300,1730927135,4235,4225,4235,4225,305
20240902,150200,1729638460,4225,4230,4235,4225,6002
20240902,150100,1704245240,4230,4225,4230,4220,1149
20240902,150000,1699391200,4225,4225,4230,4225,117
20240902,145900,1698896850,4220,4225,4225,4220,4390
20240902,145800,1680353465,4225,4230,4230,4225,125
20240902,145700,1679825335,4225,4230,4230,4225,401
20240902,145600,1678130605,4230,4230,4230,4230,0
20240902,145500,1678130605,4230,4225,4230,4225,217
20240902,145400,1677212720,4230,4230,4230,4230,17
20240902,145300,1677140810,4230,4230,4230,4230,127
20240902,145200,1676603600,4230,4225,4230,4225,224
20240902,145100,1675657045,4225,4235,4235,4225,124
20240902,145000,1675133025,4235,4230,4235,4230,3867
20240902,144900,1658760685,4225,4230,4230,4225,1402
20240902,144800,1652837230,4230,4230,4230,4230,8
20240902,144700,1652803390,4230,4230,4230,4225,24
20240902,144600,1652701875,4230,4230,4235,4230,398
20240902,144500,1651018330,4230,4230,4230,4230,712
20240902,144400,1648006570,4235,4235,4235,4230,7
20240902,144300,1647976930,4235,4235,4235,4235,113
20240902,144200,1647498375,4235,4240,4240,4230,38
20240902,144100,1647337275,4240,4230,4240,4230,68
20240902,144000,1647049075,4230,4230,4230,4230,4
20240902,143900,1647032155,4230,4225,4230,4225,107
20240902,143800,1646579550,4230,4230,4230,4225,12
20240902,143700,1646528805,4225,4225,4225,4225,2693
20240902,143600,1635150880,4230,4230,4230,4225,675
20240902,143500,1632295655,4230,4230,4230,4230,32
20240902,143400,1632160295,4240,4230,4240,4230,21
20240902,143300,1632071455,4230,4230,4240,4230,113
20240902,143200,1631593455,4230,4230,4230,4230,1
20240902,143100,1631589225,4240,4240,4240,4240,1
20240902,143000,1631584985,4240,4235,4240,4230,47
20240902,142900,1631385730,4230,4235,4235,4230,2
20240902,142800,1631377265,4235,4240,4240,4235,2
20240902,142700,1631368790,4225,4245,4245,4225,3
20240902,142600,1631356075,4225,4230,4230,4220,2152
20240902,142500,1622263930,4230,4225,4230,4225,3
20240902,142400,1622251250,4225,4230,4230,4225,2880
20240902,142300,1610078855,4230,4225,4230,4225,2013
20240902,142200,1601571780,4230,4230,4230,4230,7
20240902,142100,1601542170,4225,4225,4225,4225,0
20240902,142000,1601542170,4225,4225,4225,4225,2919
20240902,141900,1589209395,4225,4225,4230,4225,1079
20240902,141800,1584650115,4225,4230,4230,4225,203
20240902,141700,1583791435,4225,4230,4230,4225,250
20240902,141600,1582733940,4235,4235,4235,4235,1
20240902,141500,1582729705,4235,4230,4235,4230,801
20240902,141400,1579337475,4230,4235,4235,4230,1501
20240902,141300,1572988240,4235,4235,4235,4230,161
20240902,141200,1572307055,4240,4240,4240,4240,0
20240902,141100,1572307055,4240,4235,4240,4230,316
20240902,141000,1570969365,4240,4235,4240,4235,3707
20240902,140900,1555267660,4240,4240,4240,4240,1
20240902,140800,1555263420,4240,4240,4240,4240,1
20240902,140700,1555259180,4235,4245,4245,4235,105
20240902,140600,1554813995,4240,4240,4240,4240,857
20240902,140500,1551180315,4245,4245,4245,4245,2
20240902,140400,1551171825,4240,4240,4245,4240,31
20240902,140300,1551040380,4245,4245,4245,4245,246
20240902,140200,1549996110,4245,4240,4245,4235,1298
20240902,140100,1544492315,4245,4245,4245,4245,12
20240902,140000,1544441375,4250,4250,4250,4250,96
20240902,135900,1544033375,4250,4250,4250,4250,1
20240902,135800,1544029125,4250,4240,4250,4240,502
20240902,135700,1541898135,4245,4245,4245,4245,4
20240902,135600,1541881155,4245,4240,4245,4240,363
20240902,135500,1540342030,4235,4240,4240,4235,21
20240902,135400,1540253090,4235,4240,4240,4235,971
20240902,135300,1536140875,4240,4240,4240,4240,2
20240902,135200,1536132395,4240,4235,4240,4235,4
20240902,135100,1536115445,4240,4240,4240,4240,0
20240902,135000,1536115445,4240,4240,4240,4240,4
20240902,134900,1536098485,4240,4240,4240,4240,5
20240902,134800,1536077285,4240,4245,4245,4240,341
20240902,134700,1534631415,4240,4240,4240,4240,0
20240902,134600,1534631415,4240,4235,4240,4235,228
20240902,134500,1533665225,4240,4240,4240,4240,100
20240902,134400,1533241225,4240,4240,4240,4240,2
20240902,134300,1533232745,4235,4235,4235,4235,36
20240902,134200,1533080285,4240,4240,4240,4240,129
20240902,134100,1532533325,4240,4240,4240,4240,200
20240902,134000,1531685325,4240,4240,4245,4240,251
20240902,133900,1530620585,4240,4240,4240,4240,33
20240902,133800,1530480665,4240,4240,4240,4240,235
20240902,133700,1529484265,4240,4240,4240,4240,0
20240902,133600,1529484265,4240,4240,4240,4240,2
20240902,133500,1529475785,4235,4235,4235,4235,20
20240902,133400,1529391085,4235,4235,4235,4235,5
20240902,133300,1529369910,4235,4235,4235,4235,5
20240902,133200,1529348735,4235,4235,4235,4235,0
20240902,133100,1529348735,4235,4240,4240,4235,164
20240902,133000,1528654175,4240,4240,4240,4240,1
20240902,132900,1528649935,4240,4240,4240,4240,0
20240902,132800,1528649935,4240,4235,4240,4235,25
20240902,132700,1528544055,4240,4235,4240,4235,347
20240902,132600,1527074505,4240,4240,4240,4240,0
20240902,132500,1527074505,4240,4240,4240,4240,50
20240902,132400,1526862505,4240,4240,4240,4240,0
20240902,132300,1526862505,4240,4240,4240,4240,112
20240902,132200,1526387625,4240,4235,4240,4235,102
20240902,132100,1525955645,4240,4240,4240,4240,1
20240902,132000,1525951405,4235,4235,4235,4230,861
20240902,131900,1522309330,4240,4240,4240,4240,50
20240902,131800,1522097330,4240,4240,4240,4240,0
20240902,131700,1522097330,4240,4235,4240,4235,351
20240902,131600,1520610590,4240,4240,4240,4240,0
20240902,131500,1520610590,4240,4235,4240,4235,201
20240902,131400,1519758355,4235,4245,4245,4235,3
20240902,131300,1519745640,4240,4245,4245,4230,330
20240902,131200,1518346385,4230,4240,4245,4230,655
20240902,131100,1515569200,4240,4240,4240,4235,56
20240902,131000,1515331970,4240,4240,4240,4240,1
20240902,130900,1515327730,4240,4240,4240,4240,1
20240902,130800,1515323490,4230,4235,4240,4230,226
20240902,130700,1514367370,4235,4235,4235,4230,309
20240902,130600,1513060290,4230,4235,4235,4230,75
20240902,130500,1512742915,4235,4235,4235,4235,16
20240902,130400,1512675155,4235,4240,4240,4235,25
20240902,130300,1512569180,4240,4235,4240,4235,50
20240902,130200,1512357425,4235,4240,4240,4235,178
20240902,130100,1511603545,4240,4240,4240,4240,80
20240902,130000,1511264345,4240,4240,4240,4240,250
20240902,125900,1510204345,4240,4240,4240,4240,556
20240902,125800,1507846905,4235,4235,4235,4235,11
20240902,125700,1507800320,4235,4230,4235,4230,220
20240902,125600,1506869140,4240,4240,4240,4240,1
20240902,125500,1506864900,4225,4235,4235,4225,2108
20240902,125400,1497952025,4240,4240,4240,4240,1
20240902,125300,1497947785,4240,4235,4240,4235,12
20240902,125200,1497896910,4240,4240,4240,4240,1
20240902,125100,1497892670,4230,4240,4240,4230,1610
20240902,125000,1491075155,4240,4240,4240,4240,65
20240902,124900,1490799555,4235,4240,4240,4235,788
20240902,124800,1487458485,4240,4235,4240,4230,1477
20240902,124700,1481204855,4235,4230,4235,4225,4294
20240902,124600,1463031025,4230,4235,4235,4230,1078
20240902,124500,1458467195,4235,4230,4235,4230,552
20240902,124400,1456130480,4230,4230,4230,4230,2000
20240902,124300,1447670480,4230,4230,4235,4230,355
20240902,124200,1446167175,4230,4230,4230,4230,1
20240902,124100,1446162945,4235,4235,4235,4235,1801
20240902,124000,1438535710,4230,4225,4230,4225,726
20240902,123900,1435464755,4225,4225,4230,4225,215
20240902,123800,1434556325,4230,4225,4230,4225,471
20240902,123700,1432564000,4225,4225,4230,4225,673
20240902,123600,1429718975,4225,4220,4225,4220,480
20240902,123500,1427691010,4225,4225,4230,4225,869
20240902,123400,1424019235,4225,4225,4230,4225,265
20240902,123300,1422899605,4230,4225,4230,4220,1056
20240902,123200,1418441000,4225,4225,4225,4225,1548
20240902,123100,1411900700,4230,4225,4230,4225,3745
20240902,123000,1396078070,4225,4230,4230,4225,3030
20240902,122900,1383262445,4230,4230,4230,4230,550
20240902,122800,1380935945,4235,4235,4235,4235,172
20240902,122700,1380207525,4230,4230,4230,4230,20
20240902,122600,1380122925,4230,4230,4230,4230,0
20240902,122500,1380122925,4230,4235,4235,4230,406
20240902,122400,1378405015,4235,4235,4235,4235,0
20240902,122300,1378405015,4235,4230,4235,4230,680
20240902,122200,1375527865,4230,4230,4235,4230,703
20240902,122100,1372554160,4230,4230,4230,4230,200
20240902,122000,1371708160,4235,4245,4245,4235,414
20240902,121900,1369952690,4245,4245,4245,4245,0
20240902,121800,1369952690,4245,4240,4245,4230,2440
20240902,121700,1359614655,4240,4240,4240,4240,569
20240902,121600,1357202095,4240,4240,4240,4240,0
20240902,121500,1357202095,4240,4240,4240,4240,0
20240902,121400,1357202095,4240,4240,4240,4240,16
20240902,121300,1357134255,4240,4240,4240,4240,0
20240902,121200,1357134255,4240,4240,4240,4240,0
20240902,121100,1357134255,4240,4240,4240,4240,218
20240902,121000,1356209935,4240,4240,4240,4240,0
20240902,120900,1356209935,4240,4240,4240,4240,445
20240902,120800,1354323135,4240,4235,4240,4235,166
20240902,120700,1353619945,4235,4235,4235,4235,335
20240902,120600,1352201220,4235,4235,4235,4230,1263
20240902,120500,1346854465,4235,4235,4235,4235,200
20240902,120400,1346007465,4235,4235,4235,4230,292
20240902,120300,1344772285,4235,4230,4235,4230,48
20240902,120200,1344569230,4230,4230,4230,4230,401
20240902,120100,1342873000,4235,4235,4235,4230,45
20240902,120000,1342682575,4235,4235,4235,4235,4
20240902,115900,1342665635,4235,4235,4235,4235,0
20240902,115800,1342665635,4235,4235,4235,4235,50
20240902,115700,1342453885,4235,4235,4235,4235,615
20240902,115600,1339849360,4235,4235,4235,4235,23
20240902,115500,1339751955,4240,4240,4240,4240,1
20240902,115400,1339747715,4235,4235,4235,4235,199
20240902,115300,1338904950,4235,4235,4235,4235,400
20240902,115200,1337210950,4235,4235,4235,4235,190
20240902,115100,1336406300,4235,4235,4235,4235,0
20240902,115000,1336406300,4235,4235,4235,4235,300
20240902,114900,1335135800,4235,4235,4235,4235,89
20240902,114800,1334758885,4235,4235,4235,4235,321
20240902,114700,1333399450,4240,4240,4240,4235,26
20240902,114600,1333289315,4240,4240,4240,4240,0
20240902,114500,1333289315,4240,4240,4240,4240,100
20240902,114400,1332865315,4240,4235,4240,4235,356
20240902,114300,1331357650,4240,4240,4240,4240,11
20240902,114200,1331311010,4240,4240,4240,4240,1
20240902,114100,1331306770,4235,4235,4235,4235,903
20240902,114000,1327482565,4240,4240,4240,4240,0
20240902,113900,1327482565,4240,4240,4240,4240,0
20240902,113800,1327482565,4240,4240,4240,4240,211
20240902,113700,1326587925,4245,4245,4245,4245,0
20240902,113600,1326587925,4245,4245,4245,4245,1
20240902,113500,1326583680,4245,4245,4245,4245,50
20240902,113400,1326371430,4240,4240,4240,4240,0
20240902,113300,1326371430,4240,4235,4240,4235,1031
20240902,113200,1322000650,4240,4240,4240,4240,2
20240902,113100,1321992170,4235,4245,4245,4235,2948
20240902,113000,1309507380,4235,4240,4240,4235,151
20240902,112900,1308867820,4240,4240,4240,4240,319
20240902,112800,1307515260,4240,4240,4240,4240,0
20240902,112700,1307515260,4240,4240,4240,4240,1
20240902,112600,1307511020,4240,4240,4240,4240,1
20240902,112500,1307506780,4235,4235,4235,4235,339
20240902,112400,1306071115,4230,4235,4235,4230,81
20240902,112300,1305728395,4235,4230,4235,4230,559
20240902,112200,1303361035,4235,4230,4235,4230,1625
20240902,112100,1296487255,4230,4235,4235,4230,36
20240902,112000,1296334800,4235,4235,4235,4235,300
20240902,111900,1295064300,4235,4235,4235,4235,203
20240902,111800,1294204595,4235,4235,4235,4235,30
20240902,111700,1294077545,4235,4235,4235,4235,139
20240902,111600,1293488880,4235,4230,4235,4225,5987
20240902,111500,1268168820,4225,4230,4230,4225,437
20240902,111400,1266322310,4225,4225,4225,4225,803
20240902,111300,1262929635,4230,4230,4230,4225,203
20240902,111200,1262070950,4230,4225,4230,4225,6
20240902,111100,1262045575,4225,4225,4230,4225,483
20240902,111000,1260003825,4230,4230,4230,4230,7227
20240902,110900,1229433615,4230,4235,4235,4230,188
20240902,110800,1228638060,4230,4235,4235,4230,34
20240902,110700,1228494225,4235,4235,4235,4235,2
20240902,110600,1228485755,4230,4230,4230,4230,1
20240902,110500,1228481525,4230,4235,4235,4230,229
20240902,110400,1227511715,4235,4230,4235,4230,521
20240902,110300,1225307790,4230,4235,4235,4230,54
20240902,110200,1225079265,4235,4235,4235,4235,1170
20240902,110100,1220124315,4235,4230,4240,4230,203
20240902,110000,1219265000,4230,4240,4240,4230,9
20240902,105900,1219226850,4240,4240,4240,4240,5
20240902,105800,1219205650,4235,4230,4235,4230,606
20240902,105700,1216641740,4230,4230,4230,4230,422
20240902,105600,1214856680,4235,4235,4235,4235,921
20240902,105500,1210956245,4235,4235,4235,4235,25
20240902,105400,1210850370,4235,4230,4235,4230,75
20240902,105300,1210533100,4235,4235,4240,4230,807
20240902,105200,1207114160,4235,4235,4240,4235,2486
20240902,105100,1196585520,4235,4235,4235,4235,1
20240902,105000,1196581285,4240,4230,4240,4230,685
20240902,104900,1193683625,4230,4245,4245,4230,201
20240902,104800,1192830395,4245,4235,4245,4230,3977
20240902,104700,1176003940,4235,4250,4250,4235,2301
20240902,104600,1166247695,4250,4250,4250,4235,128
20240902,104500,1165705585,4250,4250,4250,4235,7097
20240902,104400,1135648480,4250,4245,4250,4245,903
20240902,104300,1131814425,4245,4235,4245,4235,1085
20240902,104200,1127213775,4240,4235,4240,4235,12
20240902,104100,1127162925,4240,4235,4240,4235,149
20240902,104000,1126531905,4235,4235,4235,4230,769
20240902,103900,1123279015,4235,4235,4235,4235,1028
20240902,103800,1118925435,4230,4230,4240,4230,2951
20240902,103700,1106442685,4230,4245,4245,4230,10037
20240902,103600,1063941090,4245,4245,4245,4245,2
20240902,103500,1063932600,4235,4240,4245,4235,704
20240902,103400,1060944730,4240,4240,4240,4235,125
20240902,103300,1060414735,4240,4240,4240,4235,18
20240902,103200,1060338460,4235,4240,4250,4235,1802
20240902,103100,1052704810,4240,4240,4240,4240,0
20240902,103000,1052704810,4240,4245,4250,4240,645
20240902,102900,1049968330,4245,4240,4245,4240,3
20240902,102800,1049955600,4245,4245,4245,4245,930
20240902,102700,1046007750,4240,4245,4245,4240,371
20240902,102600,1044434655,4240,4240,4245,4240,1366
20240902,102500,1038641565,4245,4245,4245,4240,636
20240902,102400,1035944745,4245,4240,4245,4240,1541
20240902,102300,1029408275,4245,4240,4245,4240,896
20240902,102200,1025609205,4250,4245,4250,4240,307
20240902,102100,1024305905,4245,4245,4245,4245,132
20240902,102000,1023745565,4250,4245,4250,4240,2824
20240902,101900,1011769280,4245,4240,4245,4240,64
20240902,101800,1011497675,4240,4245,4245,4235,2377
20240902,101700,1001429445,4235,4235,4235,4235,102
20240902,101600,1000997475,4235,4240,4245,4235,4328
20240902,101500,982660955,4240,4245,4245,4240,4
20240902,101400,982643980,4240,4240,4245,4240,2946
20240902,101300,970151805,4240,4250,4250,4240,382
20240902,101200,968528315,4250,4240,4250,4240,4031
20240902,101100,951436865,4245,4245,4245,4240,1152
20240902,101000,946547865,4245,4245,4250,4245,1767
20240902,100900,939046945,4250,4245,4250,4245,309
20240902,100800,937735235,4245,4255,4255,4240,4378
20240902,100700,919153985,4245,4250,4255,4245,3586
20240902,100600,903914120,4250,4255,4260,4250,5953
20240902,100500,878607140,4255,4260,4260,4250,1236
20240902,100400,873342455,4255,4255,4260,4255,158
20240902,100300,872670155,4255,4255,4260,4255,351
20240902,100200,871176635,4260,4260,4260,4260,1
20240902,100100,871172375,4260,4265,4265,4260,25
20240902,100000,871065850,4265,4265,4265,4265,21
20240902,095900,870976285,4250,4260,4260,4250,1749
20240902,095800,863534390,4260,4260,4260,4255,210
20240902,095700,862639795,4260,4255,4260,4255,1266
20240902,095600,857252960,4255,4260,4260,4255,3268
20240902,095500,843347200,4255,4255,4255,4250,1733
20240902,095400,835973785,4255,4265,4265,4255,2644
20240902,095300,824723555,4265,4270,4270,4250,27215
20240902,095200,708823720,4265,4265,4270,4265,1102
20240902,095100,704123180,4270,4270,4270,4270,0
20240902,095000,704123180,4270,4270,4270,4270,875
20240902,094900,700386930,4270,4270,4270,4265,288
20240902,094800,699157700,4265,4265,4265,4265,2467
20240902,094700,688635945,4265,4265,4280,4260,3841
20240902,094600,672259300,4265,4275,4275,4265,5903
20240902,094500,647074115,4270,4270,4275,4270,1324
20240902,094400,641420620,4270,4275,4280,4270,405
20240902,094300,639689680,4280,4285,4285,4275,372
20240902,094200,638098985,4285,4290,4290,4280,43
20240902,094100,637914760,4290,4280,4290,4280,216
20240902,094000,636989250,4290,4290,4290,4290,7
20240902,093900,636959220,4280,4290,4290,4280,14
20240902,093800,636899290,4290,4275,4290,4265,7385
20240902,093700,605390070,4270,4290,4290,4270,9003
20240902,093600,566921795,4290,4290,4290,4285,29
20240902,093500,566797475,4290,4290,4290,4275,938
20240902,093400,562780310,4290,4285,4290,4280,3391
20240902,093300,548263840,4280,4290,4290,4280,216
20240902,093200,547339200,4290,4280,4290,4280,1602
20240902,093100,540476630,4280,4285,4290,4280,2517
20240902,093000,529689790,4285,4290,4290,4285,1516
20240902,092900,523193715,4285,4285,4285,4285,109
20240902,092800,522726650,4285,4300,4305,4285,586
20240902,092700,520207890,4300,4300,4300,4300,1494
20240902,092600,513783690,4300,4290,4300,4285,3383
20240902,092500,499287170,4305,4305,4305,4305,1
20240902,092400,499282865,4285,4280,4300,4280,2587
20240902,092300,488175195,4280,4285,4285,4275,6933
20240902,092200,458496585,4285,4285,4285,4285,5
20240902,092100,458475160,4270,4285,4285,4270,11051
20240902,092000,411240745,4285,4280,4290,4280,1276
20240902,091900,405773430,4285,4285,4285,4285,1045
20240902,091800,401295605,4285,4290,4295,4285,1409
20240902,091700,395252405,4290,4295,4295,4290,1301
20240902,091600,389667365,4295,4300,4300,4295,1225
20240902,091500,384405250,4305,4315,4315,4305,1232
20240902,091400,379100480,4315,4315,4315,4310,315
20240902,091300,377742255,4315,4315,4325,4305,2223
20240902,091200,368137715,4300,4305,4315,4300,1768
20240902,091100,360518900,4290,4270,4290,4270,1522
20240902,091000,353994390,4270,4270,4285,4270,4748
20240902,090900,333697370,4270,4275,4275,4270,4772
20240902,090800,313315910,4270,4280,4280,4270,24853
20240902,090700,207186870,4285,4285,4305,4275,8807
20240902,090600,169516755,4280,4280,4280,4280,3542
20240902,090500,154356995,4280,4295,4295,4275,3208
20240902,090400,140620460,4305,4305,4305,4285,16935
20240902,090300,67764470,4305,4310,4310,4305,4527
20240902,090200,48255360,4310,4325,4325,4310,659
20240902,090100,45414840,4325,4310,4325,4305,5212
20240902,090000,22954450,4315,4315,4315,4305,5220