KissMeData/005950/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,184600,1530277660,9380,9380,9380,9380,1597
20240902,184500,1530277660,9380,9380,9380,9380,0
20240902,184400,1530277660,9380,9380,9380,9380,0
20240902,184300,1530277660,9380,9380,9380,9380,0
20240902,184200,1530277660,9380,9380,9380,9380,0
20240902,184100,1530277660,9380,9380,9380,9380,0
20240902,184000,1530277660,9380,9380,9380,9380,0
20240902,183900,1530277660,9380,9380,9380,9380,0
20240902,183800,1530277660,9380,9380,9380,9380,0
20240902,183700,1530277660,9380,9380,9380,9380,0
20240902,183600,1530277660,9380,9380,9380,9380,0
20240902,183500,1530277660,9380,9380,9380,9380,0
20240902,183400,1530277660,9380,9380,9380,9380,0
20240902,183300,1530277660,9380,9380,9380,9380,0
20240902,183200,1530277660,9380,9380,9380,9380,0
20240902,183100,1530277660,9380,9380,9380,9380,0
20240902,183000,1530277660,9380,9380,9380,9380,0
20240902,182900,1530277660,9380,9380,9380,9380,0
20240902,182800,1530277660,9380,9380,9380,9380,0
20240902,182700,1530277660,9380,9380,9380,9380,0
20240902,182600,1530277660,9380,9380,9380,9380,0
20240902,182500,1530277660,9380,9380,9380,9380,0
20240902,182400,1530277660,9380,9380,9380,9380,0
20240902,182300,1530277660,9380,9380,9380,9380,0
20240902,182200,1530277660,9380,9380,9380,9380,0
20240902,182100,1530277660,9380,9380,9380,9380,0
20240902,182000,1530277660,9380,9380,9380,9380,0
20240902,181900,1530277660,9380,9380,9380,9380,0
20240902,181800,1530277660,9380,9380,9380,9380,0
20240902,181700,1530277660,9380,9380,9380,9380,0
20240902,181600,1530277660,9380,9380,9380,9380,1597
20240902,181500,1530277660,9380,9380,9380,9380,0
20240902,181400,1530277660,9380,9380,9380,9380,0
20240902,181300,1530277660,9380,9380,9380,9380,0
20240902,181200,1530277660,9380,9380,9380,9380,0
20240902,181100,1530277660,9380,9380,9380,9380,0
20240902,181000,1530277660,9380,9380,9380,9380,0
20240902,180900,1530277660,9380,9380,9380,9380,0
20240902,180800,1530277660,9380,9380,9380,9380,0
20240902,180700,1530277660,9380,9380,9380,9380,0
20240902,180600,1530277660,9380,9380,9380,9380,0
20240902,180500,1530277660,9380,9380,9380,9380,0
20240902,180400,1530277660,9380,9380,9380,9380,0
20240902,180300,1530277660,9380,9380,9380,9380,0
20240902,180200,1530277660,9380,9380,9380,9380,0
20240902,180100,1530277660,9380,9380,9380,9380,0
20240902,180000,1530277660,9380,9380,9380,9380,0
20240902,175900,1530277660,9380,9380,9380,9380,0
20240902,175800,1530277660,9380,9380,9380,9380,0
20240902,175700,1530277660,9380,9380,9380,9380,0
20240902,175600,1530277660,9380,9380,9380,9380,0
20240902,175500,1530277660,9380,9380,9380,9380,0
20240902,175400,1530277660,9380,9380,9380,9380,0
20240902,175300,1530277660,9380,9380,9380,9380,0
20240902,175200,1530277660,9380,9380,9380,9380,0
20240902,175100,1530277660,9380,9380,9380,9380,0
20240902,175000,1530277660,9380,9380,9380,9380,0
20240902,174900,1530277660,9380,9380,9380,9380,0
20240902,174800,1530277660,9380,9380,9380,9380,0
20240902,174700,1530277660,9380,9380,9380,9380,0
20240902,174600,1530277660,9380,9380,9380,9380,1597
20240902,174500,1530277660,9380,9380,9380,9380,0
20240902,174400,1530277660,9380,9380,9380,9380,0
20240902,174300,1530277660,9380,9380,9380,9380,0
20240902,174200,1530277660,9380,9380,9380,9380,0
20240902,174100,1530277660,9380,9380,9380,9380,0
20240902,174000,1530277660,9380,9380,9380,9380,0
20240902,173900,1530277660,9380,9380,9380,9380,0
20240902,173800,1530277660,9380,9380,9380,9380,0
20240902,173700,1530277660,9380,9380,9380,9380,0
20240902,173600,1530277660,9380,9380,9380,9380,0
20240902,173500,1530277660,9380,9380,9380,9380,0
20240902,173400,1530277660,9380,9380,9380,9380,0
20240902,173300,1530277660,9380,9380,9380,9380,0
20240902,173200,1530277660,9380,9380,9380,9380,0
20240902,173100,1530277660,9380,9380,9380,9380,0
20240902,173000,1530277660,9380,9380,9380,9380,0
20240902,172900,1530277660,9380,9380,9380,9380,0
20240902,172800,1530277660,9380,9380,9380,9380,0
20240902,172700,1530277660,9380,9380,9380,9380,0
20240902,172600,1530277660,9380,9380,9380,9380,0
20240902,172500,1530277660,9380,9380,9380,9380,0
20240902,172400,1530277660,9380,9380,9380,9380,0
20240902,172300,1530277660,9380,9380,9380,9380,0
20240902,172200,1530277660,9380,9380,9380,9380,0
20240902,172100,1530277660,9380,9380,9380,9380,0
20240902,172000,1530277660,9380,9380,9380,9380,0
20240902,171900,1530277660,9380,9380,9380,9380,0
20240902,171800,1530277660,9380,9380,9380,9380,0
20240902,171700,1530277660,9380,9380,9380,9380,0
20240902,171600,1530277660,9380,9380,9380,9380,1597
20240902,171500,1530277660,9380,9380,9380,9380,0
20240902,171400,1530277660,9380,9380,9380,9380,0
20240902,171300,1530277660,9380,9380,9380,9380,0
20240902,171200,1530277660,9380,9380,9380,9380,0
20240902,171100,1530277660,9380,9380,9380,9380,0
20240902,171000,1530277660,9380,9380,9380,9380,0
20240902,170900,1530277660,9380,9380,9380,9380,0
20240902,170800,1530277660,9380,9380,9380,9380,0
20240902,170700,1530277660,9380,9380,9380,9380,0
20240902,170600,1530277660,9380,9380,9380,9380,0
20240902,170500,1530277660,9380,9380,9380,9380,0
20240902,170400,1530277660,9380,9380,9380,9380,0
20240902,170300,1530277660,9380,9380,9380,9380,0
20240902,170200,1530277660,9380,9380,9380,9380,0
20240902,170100,1530277660,9380,9380,9380,9380,0
20240902,170000,1530277660,9380,9380,9380,9380,0
20240902,165900,1530277660,9380,9380,9380,9380,0
20240902,165800,1530277660,9380,9380,9380,9380,0
20240902,165700,1530277660,9380,9380,9380,9380,0
20240902,165600,1530277660,9380,9380,9380,9380,0
20240902,165500,1530277660,9380,9380,9380,9380,0
20240902,165400,1530277660,9380,9380,9380,9380,0
20240902,165300,1530277660,9380,9380,9380,9380,0
20240902,165200,1530277660,9380,9380,9380,9380,0
20240902,165100,1530277660,9380,9380,9380,9380,0
20240902,165000,1530277660,9380,9380,9380,9380,0
20240902,164900,1530277660,9380,9380,9380,9380,0
20240902,164800,1530277660,9380,9380,9380,9380,0
20240902,164700,1530277660,9380,9380,9380,9380,0
20240902,164600,1530277660,9380,9380,9380,9380,1597
20240902,164500,1530277660,9380,9380,9380,9380,0
20240902,164400,1530277660,9380,9380,9380,9380,0
20240902,164300,1530277660,9380,9380,9380,9380,0
20240902,164200,1530277660,9380,9380,9380,9380,0
20240902,164100,1530277660,9380,9380,9380,9380,0
20240902,164000,1530277660,9380,9380,9380,9380,0
20240902,163900,1530277660,9380,9380,9380,9380,0
20240902,163800,1530277660,9380,9380,9380,9380,0
20240902,163700,1530277660,9380,9380,9380,9380,0
20240902,163600,1530277660,9380,9380,9380,9380,0
20240902,163500,1530277660,9380,9380,9380,9380,0
20240902,163400,1530277660,9380,9380,9380,9380,0
20240902,163300,1530277660,9380,9380,9380,9380,0
20240902,163200,1530277660,9380,9380,9380,9380,0
20240902,163100,1530277660,9380,9380,9380,9380,0
20240902,163000,1530277660,9380,9380,9380,9380,0
20240902,162900,1530277660,9380,9380,9380,9380,0
20240902,162800,1530277660,9380,9380,9380,9380,0
20240902,162700,1530277660,9380,9380,9380,9380,0
20240902,162600,1530277660,9380,9380,9380,9380,0
20240902,162500,1530277660,9380,9380,9380,9380,0
20240902,162400,1530277660,9380,9380,9380,9380,0
20240902,162300,1530277660,9380,9380,9380,9380,0
20240902,162200,1530277660,9380,9380,9380,9380,0
20240902,162100,1530277660,9380,9380,9380,9380,0
20240902,162000,1530277660,9380,9380,9380,9380,0
20240902,161900,1530277660,9380,9380,9380,9380,0
20240902,161800,1530277660,9380,9380,9380,9380,0
20240902,161700,1530277660,9380,9380,9380,9380,0
20240902,161600,1530277660,9380,9380,9380,9380,1597
20240902,161500,1530277660,9380,9380,9380,9380,0
20240902,161400,1530277660,9380,9380,9380,9380,0
20240902,161300,1530277660,9380,9380,9380,9380,0
20240902,161200,1530277660,9380,9380,9380,9380,0
20240902,161100,1530277660,9380,9380,9380,9380,0
20240902,161000,1530277660,9380,9380,9380,9380,0
20240902,160900,1530277660,9380,9380,9380,9380,0
20240902,160800,1530277660,9380,9380,9380,9380,0
20240902,160700,1530277660,9380,9380,9380,9380,0
20240902,160600,1530277660,9380,9380,9380,9380,0
20240902,160500,1530277660,9380,9380,9380,9380,0
20240902,160400,1530277660,9380,9380,9380,9380,0
20240902,160300,1530277660,9380,9380,9380,9380,0
20240902,160200,1530277660,9380,9380,9380,9380,0
20240902,160100,1530277660,9380,9380,9380,9380,0
20240902,160000,1530277660,9380,9380,9380,9380,0
20240902,155900,1530277660,9380,9380,9380,9380,0
20240902,155800,1530277660,9380,9380,9380,9380,0
20240902,155700,1530277660,9380,9380,9380,9380,0
20240902,155600,1530277660,9380,9380,9380,9380,0
20240902,155500,1530277660,9380,9380,9380,9380,0
20240902,155400,1530277660,9380,9380,9380,9380,0
20240902,155300,1530277660,9380,9380,9380,9380,0
20240902,155200,1530277660,9380,9380,9380,9380,0
20240902,155100,1530277660,9380,9380,9380,9380,0
20240902,155000,1530277660,9380,9380,9380,9380,0
20240902,154900,1530277660,9380,9380,9380,9380,0
20240902,154800,1530277660,9380,9380,9380,9380,0
20240902,154700,1530277660,9380,9380,9380,9380,0
20240902,154600,1530277660,9380,9380,9380,9380,1597
20240902,154500,1530277660,9380,9380,9380,9380,0
20240902,154400,1530277660,9380,9380,9380,9380,0
20240902,154300,1530277660,9380,9380,9380,9380,0
20240902,154200,1530277660,9380,9380,9380,9380,0
20240902,154100,1530277660,9380,9380,9380,9380,0
20240902,154000,1530277660,9380,9380,9380,9380,0
20240902,153900,1530277660,9380,9380,9380,9380,0
20240902,153800,1530277660,9380,9380,9380,9380,0
20240902,153700,1530277660,9380,9380,9380,9380,0
20240902,153600,1530277660,9380,9380,9380,9380,0
20240902,153500,1530277660,9380,9380,9380,9380,0
20240902,153400,1530277660,9380,9380,9380,9380,0
20240902,153300,1530277660,9380,9380,9380,9380,0
20240902,153200,1530277660,9380,9380,9380,9380,0
20240902,153100,1530277660,9380,9380,9380,9380,0
20240902,153000,1530277660,9380,9380,9380,9380,1597
20240902,152900,1515297800,9390,9390,9390,9390,0
20240902,152800,1515297800,9390,9390,9390,9390,0
20240902,152700,1515297800,9390,9390,9390,9390,0
20240902,152600,1515297800,9390,9390,9390,9390,0
20240902,152500,1515297800,9390,9390,9390,9390,0
20240902,152400,1515297800,9390,9390,9390,9390,0
20240902,152300,1515297800,9390,9390,9390,9390,0
20240902,152200,1515297800,9390,9390,9390,9390,0
20240902,152100,1515297800,9390,9390,9390,9390,0
20240902,152000,1515297800,9390,9390,9390,9390,0
20240902,151900,1515297800,9390,9390,9410,9390,96
20240902,151800,1514396340,9390,9410,9410,9390,2079
20240902,151700,1494849760,9410,9410,9410,9400,1961
20240902,151600,1476415770,9410,9410,9410,9400,643
20240902,151500,1470365230,9410,9410,9420,9400,703
20240902,151400,1463756620,9420,9420,9420,9420,1
20240902,151300,1463747200,9400,9410,9410,9400,839
20240902,151200,1455853320,9410,9430,9430,9410,426
20240902,151100,1451842160,9430,9430,9440,9430,386
20240902,151000,1448202170,9430,9420,9430,9420,411
20240902,150900,1444327020,9430,9430,9430,9430,53
20240902,150800,1443827230,9430,9420,9430,9420,238
20240902,150700,1441585060,9420,9410,9420,9410,383
20240902,150600,1437978350,9410,9410,9420,9410,199
20240902,150500,1436105740,9410,9430,9430,9410,51
20240902,150400,1435625810,9420,9400,9420,9400,627
20240902,150300,1429725530,9410,9420,9430,9410,1302
20240902,150200,1417466400,9420,9420,9420,9420,183
20240902,150100,1415742540,9430,9420,9430,9420,233
20240902,150000,1413545850,9420,9400,9430,9400,512
20240902,145900,1408725860,9390,9400,9400,9390,731
20240902,145800,1401856180,9400,9400,9400,9400,103
20240902,145700,1400887980,9390,9400,9400,9390,245
20240902,145600,1398585980,9400,9400,9400,9400,0
20240902,145500,1398585980,9400,9390,9400,9390,2
20240902,145400,1398567190,9390,9390,9390,9390,1
20240902,145300,1398557800,9390,9390,9390,9390,205
20240902,145200,1396632850,9400,9400,9400,9400,34
20240902,145100,1396313250,9400,9390,9400,9390,420
20240902,145000,1392367450,9400,9380,9400,9370,810
20240902,144900,1384766790,9380,9380,9380,9380,5
20240902,144800,1384719890,9370,9370,9370,9370,30
20240902,144700,1384438790,9350,9360,9370,9350,466
20240902,144600,1380073880,9360,9370,9370,9360,334
20240902,144500,1376947540,9360,9360,9360,9360,177
20240902,144400,1375290820,9370,9380,9380,9370,106
20240902,144300,1374297580,9370,9370,9370,9370,1
20240902,144200,1374288210,9380,9380,9380,9380,25
20240902,144100,1374053710,9380,9380,9380,9370,197
20240902,144000,1372206200,9380,9380,9390,9380,281
20240902,143900,1369570400,9380,9380,9380,9380,8
20240902,143800,1369495360,9380,9390,9390,9380,4
20240902,143700,1369457820,9390,9390,9390,9390,3
20240902,143600,1369429650,9390,9380,9390,9380,308
20240902,143500,1366539540,9380,9380,9380,9380,14
20240902,143400,1366408220,9380,9340,9380,9340,1091
20240902,143300,1356197210,9350,9350,9350,9350,304
20240902,143200,1353354810,9350,9350,9350,9350,185
20240902,143100,1351625060,9360,9360,9360,9360,1
20240902,143000,1351615700,9360,9350,9360,9350,51
20240902,142900,1351138820,9360,9360,9360,9360,20
20240902,142800,1350951620,9360,9360,9360,9360,0
20240902,142700,1350951620,9360,9350,9360,9350,4
20240902,142600,1350914200,9350,9350,9350,9350,21
20240902,142500,1350717850,9350,9350,9350,9350,88
20240902,142400,1349895050,9350,9350,9350,9340,65
20240902,142300,1349287310,9350,9350,9350,9350,153
20240902,142200,1347856760,9350,9350,9350,9350,76
20240902,142100,1347146160,9350,9350,9350,9350,3
20240902,142000,1347118110,9350,9320,9350,9320,439
20240902,141900,1343022460,9320,9330,9330,9320,353
20240902,141800,1339728980,9330,9330,9330,9330,1043
20240902,141700,1329997790,9330,9330,9330,9330,2277
20240902,141600,1308753380,9340,9340,9340,9340,1581
20240902,141500,1293986840,9350,9360,9360,9350,1917
20240902,141400,1276062880,9360,9360,9360,9360,536
20240902,141300,1271045920,9370,9360,9370,9360,97
20240902,141200,1270137790,9350,9380,9380,9350,1309
20240902,141100,1257882640,9380,9380,9380,9380,1
20240902,141000,1257873260,9390,9390,9390,9390,5
20240902,140900,1257826310,9390,9390,9390,9390,382
20240902,140800,1254239330,9390,9390,9390,9390,100
20240902,140700,1253300330,9400,9370,9400,9370,889
20240902,140600,1244957950,9380,9380,9380,9380,231
20240902,140500,1242791170,9380,9380,9380,9380,550
20240902,140400,1237632170,9380,9380,9380,9380,5
20240902,140300,1237585270,9370,9380,9380,9370,1248
20240902,140200,1225889530,9370,9380,9380,9370,356
20240902,140100,1222553760,9390,9390,9390,9390,26
20240902,140000,1222309620,9390,9390,9390,9390,47
20240902,135900,1221868290,9390,9370,9400,9370,162
20240902,135800,1220348940,9390,9390,9390,9390,4
20240902,135700,1220311380,9400,9400,9400,9400,3
20240902,135600,1220283180,9400,9400,9400,9370,49
20240902,135500,1219823930,9370,9380,9380,9370,50
20240902,135400,1219355380,9370,9370,9370,9370,0
20240902,135300,1219355380,9370,9380,9380,9370,305
20240902,135200,1216497470,9370,9380,9380,9370,402
20240902,135100,1212729470,9380,9380,9380,9380,17
20240902,135000,1212570010,9370,9400,9400,9370,189
20240902,134900,1210797100,9400,9410,9410,9400,215
20240902,134800,1208775100,9400,9400,9400,9400,7
20240902,134700,1208709300,9400,9420,9430,9400,428
20240902,134600,1204674120,9430,9400,9430,9400,39
20240902,134500,1204307220,9430,9430,9430,9430,90
20240902,134400,1203458520,9430,9400,9430,9400,303
20240902,134300,1200601260,9430,9380,9430,9380,1303
20240902,134200,1188323770,9370,9370,9370,9370,3
20240902,134100,1188295660,9370,9380,9380,9370,105
20240902,134000,1187310780,9360,9380,9380,9360,370
20240902,133900,1183843840,9360,9360,9360,9360,168
20240902,133800,1182271360,9360,9360,9370,9360,447
20240902,133700,1178085400,9370,9370,9370,9370,7
20240902,133600,1178019810,9370,9350,9370,9340,144
20240902,133500,1176673710,9340,9340,9340,9340,1
20240902,133400,1176664370,9340,9380,9380,9340,2807
20240902,133300,1150413350,9370,9370,9370,9360,52
20240902,133200,1149926130,9380,9380,9380,9370,126
20240902,133100,1148744690,9370,9400,9400,9370,334
20240902,133000,1145612100,9400,9400,9400,9400,1
20240902,132900,1145602700,9400,9390,9400,9390,363
20240902,132800,1142194090,9390,9390,9400,9390,161
20240902,132700,1140681290,9400,9400,9400,9400,5
20240902,132600,1140634290,9400,9420,9420,9400,329
20240902,132500,1137541670,9410,9420,9430,9410,874
20240902,132400,1129309500,9420,9420,9420,9420,48
20240902,132300,1128857340,9420,9420,9420,9420,11
20240902,132200,1128753720,9420,9420,9420,9420,269
20240902,132100,1126219740,9420,9420,9420,9420,103
20240902,132000,1125249480,9420,9430,9430,9420,148
20240902,131900,1123855270,9430,9430,9430,9430,17
20240902,131800,1123694960,9430,9430,9430,9430,30
20240902,131700,1123412060,9430,9430,9430,9430,4
20240902,131600,1123374340,9420,9420,9420,9410,64
20240902,131500,1122771990,9420,9420,9420,9420,155
20240902,131400,1121311890,9410,9410,9410,9410,0
20240902,131300,1121311890,9410,9420,9420,9410,324
20240902,131200,1118260270,9420,9430,9430,9420,153
20240902,131100,1116818980,9430,9450,9450,9430,43
20240902,131000,1116413470,9450,9450,9450,9450,12
20240902,130900,1116300070,9450,9470,9470,9450,55
20240902,130800,1115779920,9470,9480,9480,9470,202
20240902,130700,1113865360,9490,9490,9520,9490,3890
20240902,130600,1076946100,9520,9500,9520,9490,509
20240902,130500,1072111510,9530,9530,9530,9530,1
20240902,130400,1072101980,9530,9530,9530,9500,565
20240902,130300,1066717850,9510,9540,9540,9510,709
20240902,130200,1059967010,9510,9490,9540,9490,5243
20240902,130100,1010103530,9480,9440,9480,9440,540
20240902,130000,1004985540,9440,9430,9440,9430,796
20240902,125900,997478150,9420,9420,9430,9420,40
20240902,125800,997101250,9420,9430,9430,9420,16
20240902,125700,996950510,9430,9430,9430,9430,1
20240902,125600,996941080,9430,9430,9430,9410,20
20240902,125500,996752780,9430,9410,9430,9410,870
20240902,125400,988554710,9410,9390,9410,9390,700
20240902,125300,981973860,9390,9390,9390,9390,148
20240902,125200,980584140,9390,9390,9400,9390,48
20240902,125100,980133400,9400,9400,9400,9400,534
20240902,125000,975113800,9400,9400,9400,9400,22
20240902,124900,974907000,9400,9390,9400,9390,105
20240902,124800,973920990,9360,9390,9390,9360,240
20240902,124700,971671740,9390,9390,9390,9390,50
20240902,124600,971202240,9400,9400,9400,9390,214
20240902,124500,969191640,9400,9400,9400,9400,75
20240902,124400,968486640,9400,9400,9400,9400,878
20240902,124300,960233440,9390,9390,9390,9390,976
20240902,124200,951068800,9370,9370,9370,9370,24
20240902,124100,950843920,9390,9390,9390,9390,55
20240902,124000,950327470,9390,9390,9390,9390,5
20240902,123900,950280520,9370,9370,9370,9370,70
20240902,123800,949624620,9360,9370,9370,9360,166
20240902,123700,948069340,9370,9380,9380,9370,27
20240902,123600,947816340,9370,9370,9370,9370,108
20240902,123500,946804380,9350,9350,9350,9350,1
20240902,123400,946795030,9340,9350,9350,9340,500
20240902,123300,942121080,9350,9360,9360,9350,150
20240902,123200,940718490,9350,9370,9370,9350,119
20240902,123100,939603480,9370,9370,9370,9370,600
20240902,123000,933981480,9350,9350,9350,9350,2
20240902,122900,933962780,9350,9350,9350,9350,4
20240902,122800,933925380,9350,9350,9350,9350,506
20240902,122700,929194280,9350,9340,9350,9340,159
20240902,122600,927708180,9350,9350,9350,9350,107
20240902,122500,926707730,9350,9360,9370,9350,926
20240902,122400,918047030,9360,9360,9360,9350,71
20240902,122300,917383000,9360,9370,9370,9350,824
20240902,122200,909670130,9370,9370,9370,9370,155
20240902,122100,908217780,9380,9380,9380,9380,228
20240902,122000,906079140,9380,9380,9380,9380,0
20240902,121900,906079140,9380,9380,9380,9380,12
20240902,121800,905966580,9380,9380,9380,9380,8
20240902,121700,905891540,9380,9380,9380,9380,79
20240902,121600,905150520,9380,9380,9380,9380,28
20240902,121500,904887880,9380,9380,9380,9380,14
20240902,121400,904756560,9380,9400,9400,9380,82
20240902,121300,903986800,9400,9400,9400,9400,9
20240902,121200,903902200,9400,9400,9400,9400,6
20240902,121100,903845800,9400,9370,9400,9370,53
20240902,121000,903349160,9360,9360,9360,9360,0
20240902,120900,903349160,9360,9360,9360,9360,0
20240902,120800,903349160,9360,9360,9360,9360,0
20240902,120700,903349160,9360,9390,9390,9360,362
20240902,120600,899957060,9390,9390,9390,9390,1
20240902,120500,899947670,9390,9390,9390,9390,200
20240902,120400,898069670,9390,9400,9400,9390,174
20240902,120300,896434610,9400,9400,9400,9400,0
20240902,120200,896434610,9400,9400,9400,9400,173
20240902,120100,894808410,9400,9410,9410,9400,68
20240902,120000,894169150,9400,9400,9400,9400,43
20240902,115900,893764950,9410,9410,9410,9410,1
20240902,115800,893755540,9410,9410,9410,9410,8
20240902,115700,893680260,9390,9390,9390,9390,50
20240902,115600,893210760,9390,9390,9390,9390,0
20240902,115500,893210760,9390,9390,9390,9390,50
20240902,115400,892741260,9390,9390,9390,9390,54
20240902,115300,892234200,9390,9390,9390,9390,58
20240902,115200,891689580,9400,9420,9420,9400,132
20240902,115100,890448760,9420,9420,9420,9420,3
20240902,115000,890420500,9400,9420,9420,9400,113
20240902,114900,889356300,9420,9420,9420,9420,0
20240902,114800,889356300,9420,9420,9420,9410,96
20240902,114700,888452890,9420,9410,9420,9410,27
20240902,114600,888198690,9410,9430,9430,9410,102
20240902,114500,887236850,9430,9410,9440,9410,64
20240902,114400,886633670,9410,9410,9410,9410,149
20240902,114300,885231580,9400,9390,9400,9390,628
20240902,114200,879331920,9390,9380,9390,9380,11
20240902,114100,879228730,9390,9390,9390,9390,7
20240902,114000,879163000,9380,9360,9380,9350,380
20240902,113900,875601370,9360,9360,9360,9360,65
20240902,113800,874992970,9380,9360,9380,9350,333
20240902,113700,871878870,9360,9370,9370,9360,155
20240902,113600,870428000,9370,9370,9370,9370,55
20240902,113500,869912650,9380,9380,9380,9380,4
20240902,113400,869875130,9370,9380,9380,9370,255
20240902,113300,867484910,9380,9380,9380,9380,0
20240902,113200,867484910,9380,9380,9380,9380,67
20240902,113100,866856450,9380,9380,9380,9380,17
20240902,113000,866696990,9380,9380,9380,9380,32
20240902,112900,866396830,9380,9380,9380,9380,11
20240902,112800,866293650,9380,9380,9380,9380,41
20240902,112700,865909070,9380,9380,9380,9380,6
20240902,112600,865852790,9380,9380,9380,9380,118
20240902,112500,864745950,9370,9370,9370,9370,1
20240902,112400,864736580,9370,9370,9370,9370,4
20240902,112300,864699100,9370,9360,9370,9360,230
20240902,112200,862544300,9360,9360,9360,9350,114
20240902,112100,861477270,9360,9380,9380,9360,200
20240902,112000,859605010,9360,9360,9360,9360,0
20240902,111900,859605010,9360,9360,9360,9360,34
20240902,111800,859286770,9360,9390,9390,9360,2
20240902,111700,859268020,9360,9350,9370,9340,258
20240902,111600,856855180,9340,9340,9350,9340,271
20240902,111500,854324030,9340,9380,9380,9340,643
20240902,111400,848310380,9380,9380,9380,9380,14
20240902,111300,848179060,9390,9390,9390,9390,0
20240902,111200,848179060,9390,9390,9390,9390,33
20240902,111100,847869190,9380,9380,9380,9380,204
20240902,111000,845955670,9370,9370,9370,9370,106
20240902,110900,844962450,9360,9360,9360,9360,18
20240902,110800,844793970,9360,9360,9370,9360,1582
20240902,110700,829986300,9360,9360,9360,9340,868
20240902,110600,821874060,9360,9360,9360,9360,107
20240902,110500,820872540,9360,9350,9370,9350,24
20240902,110400,820647920,9340,9360,9360,9340,944
20240902,110300,811819620,9370,9380,9380,9360,363
20240902,110200,808418710,9380,9380,9380,9380,201
20240902,110100,806533330,9380,9380,9380,9380,0
20240902,110000,806533330,9380,9400,9410,9380,594
20240902,105900,800949780,9400,9400,9400,9400,52
20240902,105800,800460980,9410,9410,9420,9400,10
20240902,105700,800366870,9410,9410,9410,9410,102
20240902,105600,799407050,9400,9400,9400,9400,5
20240902,105500,799360050,9400,9420,9420,9400,262
20240902,105400,796892970,9430,9440,9440,9400,443
20240902,105300,792724140,9420,9440,9440,9420,160
20240902,105200,791216640,9440,9410,9440,9410,67
20240902,105100,790585570,9410,9430,9430,9410,353
20240902,105000,787262530,9440,9430,9460,9430,322
20240902,104900,784225120,9450,9440,9450,9440,67
20240902,104800,783592580,9440,9470,9470,9440,103
20240902,104700,782620200,9470,9470,9470,9470,103
20240902,104600,781644790,9470,9440,9470,9430,187
20240902,104500,779875020,9440,9450,9450,9440,59
20240902,104400,779318040,9450,9450,9460,9450,720
20240902,104300,772508730,9450,9450,9450,9450,1
20240902,104200,772499280,9420,9430,9430,9420,140
20240902,104100,771180440,9430,9430,9430,9430,200
20240902,104000,769294440,9430,9420,9430,9420,364
20240902,103900,765864550,9420,9430,9430,9420,55
20240902,103800,765345930,9430,9430,9430,9430,148
20240902,103700,763950290,9430,9450,9450,9420,393
20240902,103600,760242770,9460,9460,9460,9460,35
20240902,103500,759911670,9450,9450,9450,9450,5
20240902,103400,759864420,9440,9470,9470,9440,421
20240902,103300,755886630,9470,9480,9480,9470,3
20240902,103200,755858210,9470,9480,9480,9470,13
20240902,103100,755734980,9450,9460,9460,9450,65
20240902,103000,755120600,9480,9480,9480,9480,30
20240902,102900,754836200,9480,9470,9490,9470,400
20240902,102800,751045140,9460,9460,9460,9460,300
20240902,102700,748207140,9460,9490,9490,9460,1244
20240902,102600,736418270,9500,9500,9500,9500,1
20240902,102500,736408770,9500,9470,9500,9470,685
20240902,102400,729912070,9470,9510,9510,9470,165
20240902,102300,728347160,9480,9500,9500,9480,294
20240902,102200,725555580,9500,9540,9540,9500,2451
20240902,102100,702228170,9550,9510,9550,9450,1137
20240902,102000,691399510,9450,9450,9500,9440,3098
20240902,101900,662050200,9460,9470,9470,9450,502
20240902,101800,657300370,9480,9440,9480,9440,470
20240902,101700,652853200,9440,9430,9440,9430,89
20240902,101600,652013920,9420,9430,9430,9420,21
20240902,101500,651816090,9430,9430,9430,9430,3
20240902,101400,651787800,9430,9400,9430,9400,571
20240902,101300,646414950,9390,9390,9400,9390,71
20240902,101200,645748250,9390,9400,9400,9390,538
20240902,101100,640693620,9400,9400,9400,9400,150
20240902,101000,639283620,9410,9390,9410,9390,1177
20240902,100900,628221290,9390,9390,9390,9370,194
20240902,100800,626401670,9390,9390,9390,9380,170
20240902,100700,624805470,9390,9350,9390,9340,215
20240902,100600,622795620,9350,9340,9350,9340,96
20240902,100500,621898960,9340,9350,9350,9340,599
20240902,100400,616303410,9350,9370,9400,9350,1076
20240902,100300,606239730,9400,9370,9410,9370,330
20240902,100200,603146460,9370,9420,9420,9370,3614
20240902,100100,569246600,9420,9420,9420,9390,403
20240902,100000,565460400,9420,9420,9430,9420,165
20240902,095900,563905390,9430,9410,9430,9400,829
20240902,095800,556093980,9410,9400,9410,9400,170
20240902,095700,554495930,9400,9410,9410,9400,22
20240902,095600,554288920,9410,9420,9420,9410,43
20240902,095500,553884230,9420,9400,9420,9400,11
20240902,095400,553780630,9420,9390,9420,9380,4851
20240902,095300,508186800,9380,9380,9380,9360,577
20240902,095200,502776120,9380,9390,9390,9380,501
20240902,095100,498072020,9380,9370,9380,9370,476
20240902,095000,493611340,9370,9390,9390,9370,153
20240902,094900,492176690,9370,9340,9370,9340,831
20240902,094800,484394590,9370,9380,9380,9350,1207
20240902,094700,473107680,9380,9410,9410,9380,196
20240902,094600,471268300,9410,9400,9410,9400,464
20240902,094500,466903980,9410,9420,9420,9400,416
20240902,094400,462989280,9420,9420,9420,9410,884
20240902,094300,454668500,9420,9400,9420,9380,960
20240902,094200,445636960,9400,9380,9400,9360,1443
20240902,094100,432114280,9380,9370,9380,9370,362
20240902,094000,428721200,9360,9360,9370,9360,342
20240902,093900,425518390,9350,9380,9380,9350,122
20240902,093800,424377150,9350,9340,9380,9340,212
20240902,093700,422393620,9320,9380,9380,9320,1582
20240902,093600,407636850,9350,9350,9350,9340,1901
20240902,093500,389863000,9350,9380,9380,9350,486
20240902,093400,385314130,9380,9370,9380,9330,819
20240902,093300,377648160,9370,9370,9370,9370,81
20240902,093200,376889190,9370,9370,9370,9370,22
20240902,093100,376683050,9330,9350,9380,9330,527
20240902,093000,371764040,9330,9350,9360,9330,2700
20240902,092900,346543380,9350,9350,9350,9340,113
20240902,092800,345486840,9350,9360,9360,9340,2318
20240902,092700,323814520,9360,9400,9400,9360,3508
20240902,092600,290937160,9400,9410,9410,9390,19
20240902,092500,290758610,9410,9410,9410,9390,216
20240902,092400,288726850,9410,9390,9410,9390,953
20240902,092300,279763740,9400,9400,9410,9390,1509
20240902,092200,265578890,9410,9410,9410,9410,4
20240902,092100,265541250,9430,9440,9440,9390,183
20240902,092000,263819550,9410,9410,9420,9410,603
20240902,091900,258142650,9360,9420,9420,9360,866
20240902,091800,250028940,9400,9380,9420,9380,808
20240902,091700,242449670,9380,9420,9420,9360,724
20240902,091600,235660040,9420,9440,9440,9370,452
20240902,091500,231406650,9450,9440,9450,9440,538
20240902,091400,226326620,9410,9430,9440,9410,96
20240902,091300,225420450,9440,9440,9440,9440,63
20240902,091200,224825730,9450,9380,9450,9370,4515
20240902,091100,182353260,9380,9360,9400,9350,125
20240902,091000,181183710,9350,9360,9410,9350,1822
20240902,090900,164135360,9370,9430,9430,9350,2250
20240902,090800,143061160,9370,9400,9400,9360,1385
20240902,090700,130082210,9400,9450,9450,9400,717
20240902,090600,123321570,9450,9380,9450,9380,1032
20240902,090500,113587840,9380,9380,9380,9350,201
20240902,090400,111704970,9380,9390,9390,9310,6262
20240902,090300,53144830,9390,9450,9450,9390,1304
20240902,090200,40874470,9450,9500,9500,9450,632
20240902,090100,34895050,9500,9540,9540,9430,2378
20240902,090000,12364260,9570,9510,9610,9510,1298