KissMeData/063170/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,193800,1464308150,6790,6790,6790,6790,9387
20240902,193700,1464308150,6790,6790,6790,6790,0
20240902,193600,1464308150,6790,6790,6790,6790,0
20240902,193500,1464308150,6790,6790,6790,6790,0
20240902,193400,1464308150,6790,6790,6790,6790,0
20240902,193300,1464308150,6790,6790,6790,6790,0
20240902,193200,1464308150,6790,6790,6790,6790,0
20240902,193100,1464308150,6790,6790,6790,6790,0
20240902,193000,1464308150,6790,6790,6790,6790,0
20240902,192900,1464308150,6790,6790,6790,6790,0
20240902,192800,1464308150,6790,6790,6790,6790,0
20240902,192700,1464308150,6790,6790,6790,6790,0
20240902,192600,1464308150,6790,6790,6790,6790,0
20240902,192500,1464308150,6790,6790,6790,6790,0
20240902,192400,1464308150,6790,6790,6790,6790,0
20240902,192300,1464308150,6790,6790,6790,6790,0
20240902,192200,1464308150,6790,6790,6790,6790,0
20240902,192100,1464308150,6790,6790,6790,6790,0
20240902,192000,1464308150,6790,6790,6790,6790,0
20240902,191900,1464308150,6790,6790,6790,6790,0
20240902,191800,1464308150,6790,6790,6790,6790,0
20240902,191700,1464308150,6790,6790,6790,6790,0
20240902,191600,1464308150,6790,6790,6790,6790,0
20240902,191500,1464308150,6790,6790,6790,6790,0
20240902,191400,1464308150,6790,6790,6790,6790,0
20240902,191300,1464308150,6790,6790,6790,6790,0
20240902,191200,1464308150,6790,6790,6790,6790,0
20240902,191100,1464308150,6790,6790,6790,6790,0
20240902,191000,1464308150,6790,6790,6790,6790,0
20240902,190900,1464308150,6790,6790,6790,6790,0
20240902,190800,1464308150,6790,6790,6790,6790,9387
20240902,190700,1464308150,6790,6790,6790,6790,0
20240902,190600,1464308150,6790,6790,6790,6790,0
20240902,190500,1464308150,6790,6790,6790,6790,0
20240902,190400,1464308150,6790,6790,6790,6790,0
20240902,190300,1464308150,6790,6790,6790,6790,0
20240902,190200,1464308150,6790,6790,6790,6790,0
20240902,190100,1464308150,6790,6790,6790,6790,0
20240902,190000,1464308150,6790,6790,6790,6790,0
20240902,185900,1464308150,6790,6790,6790,6790,0
20240902,185800,1464308150,6790,6790,6790,6790,0
20240902,185700,1464308150,6790,6790,6790,6790,0
20240902,185600,1464308150,6790,6790,6790,6790,0
20240902,185500,1464308150,6790,6790,6790,6790,0
20240902,185400,1464308150,6790,6790,6790,6790,0
20240902,185300,1464308150,6790,6790,6790,6790,0
20240902,185200,1464308150,6790,6790,6790,6790,0
20240902,185100,1464308150,6790,6790,6790,6790,0
20240902,185000,1464308150,6790,6790,6790,6790,0
20240902,184900,1464308150,6790,6790,6790,6790,0
20240902,184800,1464308150,6790,6790,6790,6790,0
20240902,184700,1464308150,6790,6790,6790,6790,0
20240902,184600,1464308150,6790,6790,6790,6790,0
20240902,184500,1464308150,6790,6790,6790,6790,0
20240902,184400,1464308150,6790,6790,6790,6790,0
20240902,184300,1464308150,6790,6790,6790,6790,0
20240902,184200,1464308150,6790,6790,6790,6790,0
20240902,184100,1464308150,6790,6790,6790,6790,0
20240902,184000,1464308150,6790,6790,6790,6790,0
20240902,183900,1464308150,6790,6790,6790,6790,0
20240902,183800,1464308150,6790,6790,6790,6790,9387
20240902,183700,1464308150,6790,6790,6790,6790,0
20240902,183600,1464308150,6790,6790,6790,6790,0
20240902,183500,1464308150,6790,6790,6790,6790,0
20240902,183400,1464308150,6790,6790,6790,6790,0
20240902,183300,1464308150,6790,6790,6790,6790,0
20240902,183200,1464308150,6790,6790,6790,6790,0
20240902,183100,1464308150,6790,6790,6790,6790,0
20240902,183000,1464308150,6790,6790,6790,6790,0
20240902,182900,1464308150,6790,6790,6790,6790,0
20240902,182800,1464308150,6790,6790,6790,6790,0
20240902,182700,1464308150,6790,6790,6790,6790,0
20240902,182600,1464308150,6790,6790,6790,6790,0
20240902,182500,1464308150,6790,6790,6790,6790,0
20240902,182400,1464308150,6790,6790,6790,6790,0
20240902,182300,1464308150,6790,6790,6790,6790,0
20240902,182200,1464308150,6790,6790,6790,6790,0
20240902,182100,1464308150,6790,6790,6790,6790,0
20240902,182000,1464308150,6790,6790,6790,6790,0
20240902,181900,1464308150,6790,6790,6790,6790,0
20240902,181800,1464308150,6790,6790,6790,6790,0
20240902,181700,1464308150,6790,6790,6790,6790,0
20240902,181600,1464308150,6790,6790,6790,6790,0
20240902,181500,1464308150,6790,6790,6790,6790,0
20240902,181400,1464308150,6790,6790,6790,6790,0
20240902,181300,1464308150,6790,6790,6790,6790,0
20240902,181200,1464308150,6790,6790,6790,6790,0
20240902,181100,1464308150,6790,6790,6790,6790,0
20240902,181000,1464308150,6790,6790,6790,6790,0
20240902,180900,1464308150,6790,6790,6790,6790,0
20240902,180800,1464308150,6790,6790,6790,6790,9387
20240902,180700,1464308150,6790,6790,6790,6790,0
20240902,180600,1464308150,6790,6790,6790,6790,0
20240902,180500,1464308150,6790,6790,6790,6790,0
20240902,180400,1464308150,6790,6790,6790,6790,0
20240902,180300,1464308150,6790,6790,6790,6790,0
20240902,180200,1464308150,6790,6790,6790,6790,0
20240902,180100,1464308150,6790,6790,6790,6790,0
20240902,180000,1464308150,6790,6790,6790,6790,0
20240902,175900,1464308150,6790,6790,6790,6790,0
20240902,175800,1464308150,6790,6790,6790,6790,0
20240902,175700,1464308150,6790,6790,6790,6790,0
20240902,175600,1464308150,6790,6790,6790,6790,0
20240902,175500,1464308150,6790,6790,6790,6790,0
20240902,175400,1464308150,6790,6790,6790,6790,0
20240902,175300,1464308150,6790,6790,6790,6790,0
20240902,175200,1464308150,6790,6790,6790,6790,0
20240902,175100,1464308150,6790,6790,6790,6790,0
20240902,175000,1464308150,6790,6790,6790,6790,0
20240902,174900,1464308150,6790,6790,6790,6790,0
20240902,174800,1464308150,6790,6790,6790,6790,0
20240902,174700,1464308150,6790,6790,6790,6790,0
20240902,174600,1464308150,6790,6790,6790,6790,0
20240902,174500,1464308150,6790,6790,6790,6790,0
20240902,174400,1464308150,6790,6790,6790,6790,0
20240902,174300,1464308150,6790,6790,6790,6790,0
20240902,174200,1464308150,6790,6790,6790,6790,0
20240902,174100,1464308150,6790,6790,6790,6790,0
20240902,174000,1464308150,6790,6790,6790,6790,0
20240902,173900,1464308150,6790,6790,6790,6790,0
20240902,173800,1464308150,6790,6790,6790,6790,9387
20240902,173700,1464308150,6790,6790,6790,6790,0
20240902,173600,1464308150,6790,6790,6790,6790,0
20240902,173500,1464308150,6790,6790,6790,6790,0
20240902,173400,1464308150,6790,6790,6790,6790,0
20240902,173300,1464308150,6790,6790,6790,6790,0
20240902,173200,1464308150,6790,6790,6790,6790,0
20240902,173100,1464308150,6790,6790,6790,6790,0
20240902,173000,1464308150,6790,6790,6790,6790,0
20240902,172900,1464308150,6790,6790,6790,6790,0
20240902,172800,1464308150,6790,6790,6790,6790,0
20240902,172700,1464308150,6790,6790,6790,6790,0
20240902,172600,1464308150,6790,6790,6790,6790,0
20240902,172500,1464308150,6790,6790,6790,6790,0
20240902,172400,1464308150,6790,6790,6790,6790,0
20240902,172300,1464308150,6790,6790,6790,6790,0
20240902,172200,1464308150,6790,6790,6790,6790,0
20240902,172100,1464308150,6790,6790,6790,6790,0
20240902,172000,1464308150,6790,6790,6790,6790,0
20240902,171900,1464308150,6790,6790,6790,6790,0
20240902,171800,1464308150,6790,6790,6790,6790,0
20240902,171700,1464308150,6790,6790,6790,6790,0
20240902,171600,1464308150,6790,6790,6790,6790,0
20240902,171500,1464308150,6790,6790,6790,6790,0
20240902,171400,1464308150,6790,6790,6790,6790,0
20240902,171300,1464308150,6790,6790,6790,6790,0
20240902,171200,1464308150,6790,6790,6790,6790,0
20240902,171100,1464308150,6790,6790,6790,6790,0
20240902,171000,1464308150,6790,6790,6790,6790,0
20240902,170900,1464308150,6790,6790,6790,6790,0
20240902,170800,1464308150,6790,6790,6790,6790,9387
20240902,170700,1464308150,6790,6790,6790,6790,0
20240902,170600,1464308150,6790,6790,6790,6790,0
20240902,170500,1464308150,6790,6790,6790,6790,0
20240902,170400,1464308150,6790,6790,6790,6790,0
20240902,170300,1464308150,6790,6790,6790,6790,0
20240902,170200,1464308150,6790,6790,6790,6790,0
20240902,170100,1464308150,6790,6790,6790,6790,0
20240902,170000,1464308150,6790,6790,6790,6790,0
20240902,165900,1464308150,6790,6790,6790,6790,0
20240902,165800,1464308150,6790,6790,6790,6790,0
20240902,165700,1464308150,6790,6790,6790,6790,0
20240902,165600,1464308150,6790,6790,6790,6790,0
20240902,165500,1464308150,6790,6790,6790,6790,0
20240902,165400,1464308150,6790,6790,6790,6790,0
20240902,165300,1464308150,6790,6790,6790,6790,0
20240902,165200,1464308150,6790,6790,6790,6790,0
20240902,165100,1464308150,6790,6790,6790,6790,0
20240902,165000,1464308150,6790,6790,6790,6790,0
20240902,164900,1464308150,6790,6790,6790,6790,0
20240902,164800,1464308150,6790,6790,6790,6790,0
20240902,164700,1464308150,6790,6790,6790,6790,0
20240902,164600,1464308150,6790,6790,6790,6790,0
20240902,164500,1464308150,6790,6790,6790,6790,0
20240902,164400,1464308150,6790,6790,6790,6790,0
20240902,164300,1464308150,6790,6790,6790,6790,0
20240902,164200,1464308150,6790,6790,6790,6790,0
20240902,164100,1464308150,6790,6790,6790,6790,0
20240902,164000,1464308150,6790,6790,6790,6790,0
20240902,163900,1464308150,6790,6790,6790,6790,0
20240902,163800,1464308150,6790,6790,6790,6790,9387
20240902,163700,1464308150,6790,6790,6790,6790,0
20240902,163600,1464308150,6790,6790,6790,6790,0
20240902,163500,1464308150,6790,6790,6790,6790,0
20240902,163400,1464308150,6790,6790,6790,6790,0
20240902,163300,1464308150,6790,6790,6790,6790,0
20240902,163200,1464308150,6790,6790,6790,6790,0
20240902,163100,1464308150,6790,6790,6790,6790,0
20240902,163000,1464308150,6790,6790,6790,6790,0
20240902,162900,1464308150,6790,6790,6790,6790,0
20240902,162800,1464308150,6790,6790,6790,6790,0
20240902,162700,1464308150,6790,6790,6790,6790,0
20240902,162600,1464308150,6790,6790,6790,6790,0
20240902,162500,1464308150,6790,6790,6790,6790,0
20240902,162400,1464308150,6790,6790,6790,6790,0
20240902,162300,1464308150,6790,6790,6790,6790,0
20240902,162200,1464308150,6790,6790,6790,6790,0
20240902,162100,1464308150,6790,6790,6790,6790,0
20240902,162000,1464308150,6790,6790,6790,6790,0
20240902,161900,1464308150,6790,6790,6790,6790,0
20240902,161800,1464308150,6790,6790,6790,6790,0
20240902,161700,1464308150,6790,6790,6790,6790,0
20240902,161600,1464308150,6790,6790,6790,6790,0
20240902,161500,1464308150,6790,6790,6790,6790,0
20240902,161400,1464308150,6790,6790,6790,6790,0
20240902,161300,1464308150,6790,6790,6790,6790,0
20240902,161200,1464308150,6790,6790,6790,6790,0
20240902,161100,1464308150,6790,6790,6790,6790,0
20240902,161000,1464308150,6790,6790,6790,6790,0
20240902,160900,1464308150,6790,6790,6790,6790,0
20240902,160800,1464308150,6790,6790,6790,6790,9387
20240902,160700,1464308150,6790,6790,6790,6790,0
20240902,160600,1464308150,6790,6790,6790,6790,0
20240902,160500,1464308150,6790,6790,6790,6790,0
20240902,160400,1464308150,6790,6790,6790,6790,0
20240902,160300,1464308150,6790,6790,6790,6790,0
20240902,160200,1464308150,6790,6790,6790,6790,0
20240902,160100,1464308150,6790,6790,6790,6790,0
20240902,160000,1464308150,6790,6790,6790,6790,0
20240902,155900,1464308150,6790,6790,6790,6790,0
20240902,155800,1464308150,6790,6790,6790,6790,0
20240902,155700,1464308150,6790,6790,6790,6790,0
20240902,155600,1464308150,6790,6790,6790,6790,0
20240902,155500,1464308150,6790,6790,6790,6790,0
20240902,155400,1464308150,6790,6790,6790,6790,0
20240902,155300,1464308150,6790,6790,6790,6790,0
20240902,155200,1464308150,6790,6790,6790,6790,0
20240902,155100,1464308150,6790,6790,6790,6790,0
20240902,155000,1464308150,6790,6790,6790,6790,0
20240902,154900,1464308150,6790,6790,6790,6790,0
20240902,154800,1464308150,6790,6790,6790,6790,0
20240902,154700,1464308150,6790,6790,6790,6790,0
20240902,154600,1464308150,6790,6790,6790,6790,0
20240902,154500,1464308150,6790,6790,6790,6790,0
20240902,154400,1464308150,6790,6790,6790,6790,0
20240902,154300,1464308150,6790,6790,6790,6790,0
20240902,154200,1464308150,6790,6790,6790,6790,0
20240902,154100,1464308150,6790,6790,6790,6790,0
20240902,154000,1464308150,6790,6790,6790,6790,0
20240902,153900,1464308150,6790,6790,6790,6790,0
20240902,153800,1464308150,6790,6790,6790,6790,9387
20240902,153700,1464308150,6790,6790,6790,6790,0
20240902,153600,1464308150,6790,6790,6790,6790,0
20240902,153500,1464308150,6790,6790,6790,6790,0
20240902,153400,1464308150,6790,6790,6790,6790,0
20240902,153300,1464308150,6790,6790,6790,6790,0
20240902,153200,1464308150,6790,6790,6790,6790,0
20240902,153100,1464308150,6790,6790,6790,6790,0
20240902,153000,1464308150,6790,6790,6790,6790,9387
20240902,152900,1400570420,6810,6810,6810,6810,0
20240902,152800,1400570420,6810,6810,6810,6810,0
20240902,152700,1400570420,6810,6810,6810,6810,0
20240902,152600,1400570420,6810,6810,6810,6810,0
20240902,152500,1400570420,6810,6810,6810,6810,0
20240902,152400,1400570420,6810,6810,6810,6810,0
20240902,152300,1400570420,6810,6810,6810,6810,0
20240902,152200,1400570420,6810,6810,6810,6810,0
20240902,152100,1400570420,6810,6810,6810,6810,0
20240902,152000,1400570420,6810,6810,6810,6810,0
20240902,151900,1400570420,6810,6860,6870,6810,2692
20240902,151800,1382096920,6860,6830,6860,6810,3258
20240902,151700,1359787920,6840,6830,6840,6820,593
20240902,151600,1355740450,6820,6820,6850,6800,2669
20240902,151500,1337507530,6810,6800,6810,6790,965
20240902,151400,1330943420,6800,6800,6800,6790,605
20240902,151300,1326829430,6800,6780,6800,6780,657
20240902,151200,1322368090,6770,6780,6780,6770,11
20240902,151100,1322293520,6780,6760,6780,6760,900
20240902,151000,1316203460,6760,6780,6780,6760,229
20240902,150900,1314650920,6790,6790,6790,6790,0
20240902,150800,1314650920,6790,6790,6790,6790,1
20240902,150700,1314644130,6790,6790,6790,6790,1
20240902,150600,1314637340,6790,6800,6800,6790,12
20240902,150500,1314555850,6780,6780,6780,6780,0
20240902,150400,1314555850,6780,6780,6780,6780,87
20240902,150300,1313965990,6780,6790,6790,6760,253
20240902,150200,1312251010,6760,6790,6810,6760,103
20240902,150100,1311550900,6750,6770,6770,6750,92
20240902,150000,1310928240,6800,6780,6800,6780,595
20240902,145900,1306887810,6780,6800,6810,6780,327
20240902,145800,1304663570,6800,6790,6800,6770,890
20240902,145700,1298627330,6790,6790,6790,6790,239
20240902,145600,1297004520,6790,6790,6790,6790,0
20240902,145500,1297004520,6790,6780,6790,6750,228
20240902,145400,1295463170,6780,6750,6780,6750,960
20240902,145300,1288977170,6750,6750,6750,6750,50
20240902,145200,1288639670,6740,6740,6740,6740,0
20240902,145100,1288639670,6740,6790,6790,6740,2439
20240902,145000,1272147620,6790,6790,6810,6790,361
20240902,144900,1269696410,6790,6800,6800,6790,823
20240902,144800,1264107210,6800,6790,6820,6790,2255
20240902,144700,1248770430,6770,6770,6790,6770,3668
20240902,144600,1223896020,6770,6770,6770,6770,0
20240902,144500,1223896020,6770,6750,6770,6750,2
20240902,144400,1223882500,6760,6760,6760,6760,1
20240902,144300,1223875740,6770,6760,6770,6760,2900
20240902,144200,1204264850,6760,6760,6760,6750,52
20240902,144100,1203913830,6750,6740,6750,6740,353
20240902,144000,1201531120,6740,6740,6740,6740,638
20240902,143900,1197231000,6740,6740,6740,6740,95
20240902,143800,1196590700,6750,6750,6750,6750,0
20240902,143700,1196590700,6750,6750,6750,6750,36
20240902,143600,1196347700,6750,6750,6750,6750,0
20240902,143500,1196347700,6750,6750,6750,6750,900
20240902,143400,1190272700,6750,6760,6770,6750,337
20240902,143300,1187992850,6760,6760,6760,6750,385
20240902,143200,1185390260,6760,6760,6760,6760,188
20240902,143100,1184119380,6760,6750,6760,6750,278
20240902,143000,1182240880,6750,6760,6760,6750,89
20240902,142900,1181640030,6750,6750,6760,6750,359
20240902,142800,1179214750,6760,6770,6770,6760,58
20240902,142700,1178822660,6760,6770,6770,6760,974
20240902,142600,1172235080,6760,6750,6760,6750,2081
20240902,142500,1158183780,6750,6720,6750,6720,6
20240902,142400,1158143430,6720,6720,6720,6720,5
20240902,142300,1158109830,6750,6750,6750,6750,0
20240902,142200,1158109830,6750,6750,6750,6750,0
20240902,142100,1158109830,6750,6740,6750,6730,301
20240902,142000,1156084070,6740,6740,6740,6740,11
20240902,141900,1156009930,6750,6750,6750,6740,14
20240902,141800,1155915530,6750,6740,6750,6740,34
20240902,141700,1155686290,6740,6740,6740,6740,175
20240902,141600,1154506790,6740,6740,6740,6740,9
20240902,141500,1154446130,6740,6740,6750,6730,206
20240902,141400,1153058160,6750,6750,6750,6740,1224
20240902,141300,1144808190,6740,6750,6750,6740,865
20240902,141200,1138978080,6760,6770,6770,6760,208
20240902,141100,1137571990,6770,6780,6790,6770,1038
20240902,141000,1130534340,6770,6740,6770,6740,4199
20240902,140900,1102159740,6720,6740,6740,6720,110
20240902,140800,1101418540,6720,6730,6750,6720,1296
20240902,140700,1092706430,6750,6730,6750,6720,836
20240902,140600,1087077430,6730,6690,6730,6690,2311
20240902,140500,1071545280,6690,6690,6710,6690,1202
20240902,140400,1063499880,6690,6710,6710,6690,101
20240902,140300,1062822190,6700,6730,6730,6700,682
20240902,140200,1058249420,6740,6740,6740,6740,1
20240902,140100,1058242680,6730,6720,6740,6720,170
20240902,140000,1057099980,6750,6710,6750,6710,54
20240902,135900,1056737600,6750,6710,6750,6710,5
20240902,135800,1056704010,6710,6710,6710,6710,58
20240902,135700,1056314830,6700,6730,6760,6700,1386
20240902,135600,1046968970,6690,6700,6700,6690,2000
20240902,135500,1033583460,6700,6710,6710,6700,500
20240902,135400,1030233440,6700,6700,6700,6700,0
20240902,135300,1030233440,6700,6700,6700,6700,30
20240902,135200,1030032440,6710,6720,6760,6710,2537
20240902,135100,1012944780,6720,6690,6720,6690,434
20240902,135000,1010031910,6690,6690,6690,6690,301
20240902,134900,1008018220,6690,6690,6690,6690,650
20240902,134800,1003669720,6690,6690,6690,6690,755
20240902,134700,998618770,6690,6700,6700,6690,3003
20240902,134600,978528020,6720,6720,6740,6700,479
20240902,134500,975315090,6720,6730,6740,6720,459
20240902,134400,972229410,6710,6730,6730,6710,795
20240902,134300,966892800,6740,6740,6740,6710,293
20240902,134200,964926680,6730,6720,6750,6720,1833
20240902,134100,952597550,6700,6710,6730,6670,1039
20240902,134000,945631210,6700,6630,6700,6630,1976
20240902,133900,932430920,6630,6630,6650,6630,151
20240902,133800,931429430,6650,6640,6650,6630,61
20240902,133700,931024970,6650,6650,6650,6650,0
20240902,133600,931024970,6650,6650,6650,6630,57
20240902,133500,930647020,6630,6640,6660,6630,382
20240902,133400,928114080,6670,6670,6670,6660,152
20240902,133300,927100520,6670,6660,6670,6650,129
20240902,133200,926242350,6650,6640,6650,6640,484
20240902,133100,923024800,6630,6630,6630,6630,608
20240902,133000,918993760,6630,6630,6630,6630,0
20240902,132900,918993760,6630,6630,6630,6630,0
20240902,132800,918993760,6630,6610,6630,6610,653
20240902,132700,914676040,6620,6620,6620,6620,0
20240902,132600,914676040,6620,6620,6620,6620,0
20240902,132500,914676040,6620,6620,6630,6620,197
20240902,132400,913371890,6630,6620,6630,6620,2
20240902,132300,913358640,6620,6620,6620,6620,30
20240902,132200,913160040,6620,6620,6620,6620,0
20240902,132100,913160040,6620,6620,6620,6620,0
20240902,132000,913160040,6620,6610,6620,6610,2
20240902,131900,913146810,6620,6620,6620,6620,2
20240902,131800,913133570,6620,6600,6620,6600,603
20240902,131700,909153710,6600,6600,6600,6600,0
20240902,131600,909153710,6600,6600,6600,6600,0
20240902,131500,909153710,6600,6600,6600,6600,152
20240902,131400,908150510,6600,6600,6600,6600,1
20240902,131300,908143910,6590,6580,6600,6580,51
20240902,131200,907808290,6580,6580,6580,6560,5012
20240902,131100,874921090,6580,6580,6580,6580,15
20240902,131000,874822390,6590,6590,6590,6590,3
20240902,130900,874802620,6590,6590,6590,6590,4
20240902,130800,874776260,6590,6590,6590,6590,1
20240902,130700,874769670,6580,6580,6580,6580,8
20240902,130600,874717030,6580,6580,6580,6580,0
20240902,130500,874717030,6580,6580,6580,6580,10
20240902,130400,874651230,6580,6580,6580,6580,25
20240902,130300,874486730,6580,6580,6580,6580,0
20240902,130200,874486730,6580,6590,6590,6580,120
20240902,130100,873696920,6600,6590,6600,6590,4
20240902,130000,873670550,6600,6590,6600,6590,77
20240902,125900,873163110,6590,6600,6600,6590,33
20240902,125800,872945320,6630,6600,6630,6600,26
20240902,125700,872773690,6600,6590,6600,6590,111
20240902,125600,872042190,6600,6600,6600,6600,0
20240902,125500,872042190,6600,6600,6600,6600,0
20240902,125400,872042190,6600,6600,6600,6600,1
20240902,125300,872035590,6600,6600,6600,6600,51
20240902,125200,871698990,6600,6600,6600,6600,0
20240902,125100,871698990,6600,6570,6620,6570,26
20240902,125000,871528000,6630,6600,6630,6600,24
20240902,124900,871369130,6620,6620,6620,6620,0
20240902,124800,871369130,6620,6620,6620,6620,0
20240902,124700,871369130,6620,6590,6620,6590,115
20240902,124600,870611020,6590,6590,6590,6590,0
20240902,124500,870611020,6590,6590,6590,6590,40
20240902,124400,870347420,6590,6590,6590,6590,0
20240902,124300,870347420,6590,6590,6590,6590,1
20240902,124200,870340830,6580,6580,6580,6580,98
20240902,124100,869695990,6580,6580,6580,6580,1061
20240902,124000,862714610,6580,6580,6580,6580,0
20240902,123900,862714610,6580,6580,6580,6580,0
20240902,123800,862714610,6580,6580,6580,6580,0
20240902,123700,862714610,6580,6580,6580,6580,0
20240902,123600,862714610,6580,6560,6580,6560,2
20240902,123500,862701470,6580,6580,6580,6580,22
20240902,123400,862556710,6580,6560,6580,6560,2
20240902,123300,862543570,6580,6550,6580,6550,25
20240902,123200,862379730,6550,6540,6550,6540,70
20240902,123100,861921920,6540,6540,6540,6540,100
20240902,123000,861267920,6530,6530,6530,6530,99
20240902,122900,860621450,6530,6530,6530,6530,0
20240902,122800,860621450,6530,6530,6530,6530,0
20240902,122700,860621450,6530,6530,6530,6530,0
20240902,122600,860621450,6530,6530,6530,6530,0
20240902,122500,860621450,6530,6530,6530,6530,0
20240902,122400,860621450,6530,6530,6530,6530,100
20240902,122300,859968450,6520,6520,6520,6520,0
20240902,122200,859968450,6520,6520,6520,6520,152
20240902,122100,858977410,6530,6530,6530,6530,0
20240902,122000,858977410,6530,6530,6530,6530,30
20240902,121900,858781510,6530,6530,6530,6530,0
20240902,121800,858781510,6530,6530,6530,6530,0
20240902,121700,858781510,6530,6530,6530,6530,0
20240902,121600,858781510,6530,6530,6530,6530,0
20240902,121500,858781510,6530,6530,6530,6530,0
20240902,121400,858781510,6530,6530,6530,6530,0
20240902,121300,858781510,6530,6530,6530,6530,70
20240902,121200,858324410,6530,6530,6530,6530,0
20240902,121100,858324410,6530,6530,6530,6530,0
20240902,121000,858324410,6530,6530,6530,6530,0
20240902,120900,858324410,6530,6530,6530,6530,190
20240902,120800,857083710,6530,6530,6530,6530,5
20240902,120700,857051060,6530,6530,6530,6530,100
20240902,120600,856398060,6530,6540,6540,6530,227
20240902,120500,854915680,6540,6540,6540,6540,5
20240902,120400,854882980,6560,6560,6560,6560,0
20240902,120300,854882980,6560,6560,6560,6560,0
20240902,120200,854882980,6560,6560,6560,6560,1
20240902,120100,854876420,6570,6570,6570,6570,0
20240902,120000,854876420,6570,6570,6570,6570,0
20240902,115900,854876420,6570,6570,6570,6570,0
20240902,115800,854876420,6570,6570,6570,6570,208
20240902,115700,853509860,6580,6540,6580,6540,168
20240902,115600,852411020,6530,6530,6530,6530,0
20240902,115500,852411020,6530,6520,6530,6520,96
20240902,115400,851784150,6530,6530,6530,6530,49
20240902,115300,851464180,6530,6530,6530,6530,4
20240902,115200,851438060,6530,6530,6530,6530,0
20240902,115100,851438060,6530,6530,6530,6530,0
20240902,115000,851438060,6530,6530,6530,6530,54
20240902,114900,851085440,6530,6530,6530,6530,44
20240902,114800,850798120,6530,6530,6530,6530,1
20240902,114700,850791590,6530,6530,6530,6530,1
20240902,114600,850785060,6530,6530,6530,6530,2
20240902,114500,850772000,6520,6520,6520,6520,0
20240902,114400,850772000,6520,6520,6520,6520,0
20240902,114300,850772000,6520,6520,6520,6520,721
20240902,114200,846071080,6520,6520,6520,6520,0
20240902,114100,846071080,6520,6520,6520,6520,0
20240902,114000,846071080,6520,6520,6520,6520,1
20240902,113900,846064560,6510,6510,6510,6510,1
20240902,113800,846058050,6520,6520,6520,6520,10
20240902,113700,845992850,6520,6520,6520,6520,0
20240902,113600,845992850,6520,6520,6520,6520,10
20240902,113500,845927650,6520,6520,6520,6520,6
20240902,113400,845888530,6510,6510,6510,6510,609
20240902,113300,841923940,6510,6510,6510,6510,0
20240902,113200,841923940,6510,6510,6510,6510,42
20240902,113100,841650520,6510,6510,6510,6510,0
20240902,113000,841650520,6510,6510,6510,6510,0
20240902,112900,841650520,6510,6510,6510,6510,0
20240902,112800,841650520,6510,6510,6510,6510,0
20240902,112700,841650520,6510,6520,6530,6500,1335
20240902,112600,832961470,6520,6520,6520,6520,20
20240902,112500,832831070,6530,6520,6530,6520,84
20240902,112400,832283370,6520,6520,6520,6520,10
20240902,112300,832218170,6520,6520,6520,6520,0
20240902,112200,832218170,6520,6520,6520,6520,0
20240902,112100,832218170,6520,6520,6520,6520,41
20240902,112000,831950850,6510,6510,6510,6510,20
20240902,111900,831820650,6520,6520,6520,6520,0
20240902,111800,831820650,6520,6520,6520,6520,0
20240902,111700,831820650,6520,6520,6520,6520,1
20240902,111600,831814130,6510,6510,6510,6510,100
20240902,111500,831163130,6520,6520,6520,6520,621
20240902,111400,827114210,6530,6530,6530,6530,30
20240902,111300,826918310,6530,6530,6530,6530,10
20240902,111200,826853010,6530,6530,6530,6530,0
20240902,111100,826853010,6530,6530,6530,6530,0
20240902,111000,826853010,6530,6530,6530,6530,0
20240902,110900,826853010,6530,6530,6530,6530,0
20240902,110800,826853010,6530,6530,6530,6530,1
20240902,110700,826846480,6530,6530,6530,6530,47
20240902,110600,826539570,6530,6530,6530,6530,154
20240902,110500,825533950,6530,6530,6530,6530,154
20240902,110400,824528330,6530,6530,6530,6530,0
20240902,110300,824528330,6530,6530,6530,6530,1
20240902,110200,824521800,6510,6510,6510,6510,122
20240902,110100,823727580,6510,6510,6510,6510,153
20240902,110000,822731550,6530,6530,6530,6530,0
20240902,105900,822731550,6530,6530,6530,6530,5
20240902,105800,822698900,6530,6530,6530,6530,1
20240902,105700,822692370,6520,6510,6520,6510,600
20240902,105600,818781370,6500,6500,6500,6500,15
20240902,105500,818683870,6530,6530,6530,6510,556
20240902,105400,815064230,6510,6510,6510,6510,382
20240902,105300,812577410,6510,6520,6520,6510,401
20240902,105200,809966890,6540,6540,6540,6540,0
20240902,105100,809966890,6540,6530,6540,6530,2
20240902,105000,809953820,6540,6520,6540,6520,2
20240902,104900,809940760,6530,6530,6530,6530,149
20240902,104800,808967790,6540,6530,6540,6530,11
20240902,104700,808895950,6530,6530,6530,6530,201
20240902,104600,807583420,6510,6510,6510,6510,20
20240902,104500,807453220,6510,6510,6510,6510,3
20240902,104400,807433690,6530,6530,6530,6530,1
20240902,104300,807427160,6540,6540,6540,6540,1
20240902,104200,807420620,6510,6520,6520,6510,381
20240902,104100,804937310,6530,6530,6530,6530,1
20240902,104000,804930780,6540,6540,6540,6540,8
20240902,103900,804878460,6540,6510,6540,6510,132
20240902,103800,804017840,6520,6510,6520,6510,388
20240902,103700,801491930,6520,6520,6520,6520,4
20240902,103600,801465850,6510,6520,6520,6510,62
20240902,103500,801061720,6530,6530,6530,6530,267
20240902,103400,799318210,6550,6550,6550,6530,250
20240902,103300,797685670,6540,6540,6540,6540,700
20240902,103200,793107670,6530,6530,6530,6530,94
20240902,103100,792493850,6540,6540,6540,6540,1
20240902,103000,792487310,6540,6540,6540,6540,0
20240902,102900,792487310,6540,6540,6540,6540,0
20240902,102800,792487310,6540,6540,6540,6540,0
20240902,102700,792487310,6540,6540,6540,6540,1
20240902,102600,792480770,6510,6510,6510,6510,47
20240902,102500,792174800,6540,6540,6540,6510,487
20240902,102400,789004230,6510,6530,6530,6510,1617
20240902,102300,778463550,6530,6530,6530,6530,939
20240902,102200,772331880,6540,6530,6540,6520,520
20240902,102100,768936280,6550,6550,6550,6550,1
20240902,102000,768929730,6530,6540,6550,6530,645
20240902,101900,764717810,6550,6540,6560,6540,205
20240902,101800,763376790,6560,6560,6570,6550,9
20240902,101700,763317740,6570,6570,6570,6550,25
20240902,101600,763153810,6550,6570,6570,6550,1018
20240902,101500,756485810,6530,6530,6530,6530,275
20240902,101400,754690060,6530,6540,6540,6530,225
20240902,101300,753220340,6570,6560,6570,6540,232
20240902,101200,751700830,6560,6560,6560,6560,15
20240902,101100,751602430,6540,6550,6550,6540,38
20240902,101000,751353610,6550,6550,6550,6550,5
20240902,100900,751320860,6520,6530,6530,6520,143
20240902,100800,750387500,6540,6540,6540,6540,71
20240902,100700,749923160,6530,6550,6560,6530,888
20240902,100600,744115560,6560,6560,6560,6560,18
20240902,100500,743997480,6580,6560,6580,6550,455
20240902,100400,741016370,6580,6570,6580,6570,20
20240902,100300,740884960,6580,6580,6580,6580,1
20240902,100200,740878380,6580,6570,6580,6570,12
20240902,100100,740799520,6550,6560,6560,6540,1699
20240902,100000,729673720,6570,6540,6570,6540,55
20240902,095900,729312990,6550,6570,6580,6550,386
20240902,095800,726781750,6560,6590,6600,6560,1277
20240902,095700,718397660,6620,6620,6620,6620,0
20240902,095600,718397660,6620,6620,6620,6620,0
20240902,095500,718397660,6620,6620,6620,6620,5
20240902,095400,718364560,6650,6650,6650,6650,0
20240902,095300,718364560,6650,6650,6650,6650,0
20240902,095200,718364560,6650,6620,6660,6620,52
20240902,095100,718018780,6560,6660,6660,6560,1119
20240902,095000,710637670,6660,6660,6660,6660,1
20240902,094900,710631010,6600,6660,6660,6600,1003
20240902,094800,704008970,6660,6640,6660,6640,27
20240902,094700,703829280,6640,6600,6640,6600,1247
20240902,094600,695588620,6600,6580,6600,6570,209
20240902,094500,694213150,6590,6620,6660,6590,1303
20240902,094400,685572820,6570,6640,6640,6570,2912
20240902,094300,666349020,6640,6640,6640,6640,25
20240902,094200,666183020,6670,6670,6670,6670,20
20240902,094100,666049620,6670,6650,6670,6650,36
20240902,094000,665810200,6650,6660,6660,6650,4
20240902,093900,665783570,6680,6680,6680,6680,200
20240902,093800,664447570,6680,6650,6680,6640,81
20240902,093700,663908840,6700,6700,6700,6700,0
20240902,093600,663908840,6700,6690,6700,6690,487
20240902,093500,660646090,6700,6700,6700,6700,0
20240902,093400,660646090,6700,6640,6700,6640,484
20240902,093300,657423850,6650,6670,6670,6650,12
20240902,093200,657343850,6670,6640,6670,6640,239
20240902,093100,655754670,6640,6650,6650,6610,116
20240902,093000,654984360,6650,6600,6650,6600,424
20240902,092900,652172040,6600,6590,6610,6590,619
20240902,092800,648087510,6570,6580,6580,6570,308
20240902,092700,646063750,6580,6570,6580,6570,102
20240902,092600,645392600,6570,6580,6600,6560,789
20240902,092500,640202880,6600,6610,6610,6570,2670
20240902,092400,622612930,6610,6600,6610,6580,2354
20240902,092300,607091770,6640,6630,6640,6610,100
20240902,092200,606429130,6640,6620,6640,6610,1105
20240902,092100,599106740,6630,6600,6630,6600,395
20240902,092000,596494310,6620,6680,6680,6610,7132
20240902,091900,549145540,6680,6690,6690,6670,831
20240902,091800,543598750,6690,6690,6690,6690,41
20240902,091700,543324460,6690,6700,6700,6690,1045
20240902,091600,536331880,6700,6740,6740,6700,691
20240902,091500,531690930,6750,6750,6750,6750,312
20240902,091400,529584930,6700,6670,6700,6660,2010
20240902,091300,516140240,6670,6720,6740,6670,2453
20240902,091200,499745760,6760,6700,6760,6690,1254
20240902,091100,491318380,6710,6690,6710,6660,1486
20240902,091000,481384560,6680,6740,6740,6680,9807
20240902,090900,415564690,6740,6720,6750,6720,1711
20240902,090800,404047750,6730,6790,6790,6730,8269
20240902,090700,348123540,6790,6920,6920,6790,7658
20240902,090600,295723290,6920,6760,6920,6760,10323
20240902,090500,224776950,6810,6780,6810,6730,4195
20240902,090400,196410820,6780,6840,6840,6760,2774
20240902,090300,177568340,6830,6790,6830,6780,6157
20240902,090200,135745760,6790,6760,6850,6760,9000
20240902,090100,74461830,6830,6630,6840,6620,6950
20240902,090000,27903400,6640,6580,6640,6580,4231