KissMeData/067080/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,194200,916950030,10350,10350,10350,10350,2650
20240902,194100,916950030,10350,10350,10350,10350,0
20240902,194000,916950030,10350,10350,10350,10350,0
20240902,193900,916950030,10350,10350,10350,10350,0
20240902,193800,916950030,10350,10350,10350,10350,0
20240902,193700,916950030,10350,10350,10350,10350,0
20240902,193600,916950030,10350,10350,10350,10350,0
20240902,193500,916950030,10350,10350,10350,10350,0
20240902,193400,916950030,10350,10350,10350,10350,0
20240902,193300,916950030,10350,10350,10350,10350,0
20240902,193200,916950030,10350,10350,10350,10350,0
20240902,193100,916950030,10350,10350,10350,10350,0
20240902,193000,916950030,10350,10350,10350,10350,0
20240902,192900,916950030,10350,10350,10350,10350,0
20240902,192800,916950030,10350,10350,10350,10350,0
20240902,192700,916950030,10350,10350,10350,10350,0
20240902,192600,916950030,10350,10350,10350,10350,0
20240902,192500,916950030,10350,10350,10350,10350,0
20240902,192400,916950030,10350,10350,10350,10350,0
20240902,192300,916950030,10350,10350,10350,10350,0
20240902,192200,916950030,10350,10350,10350,10350,0
20240902,192100,916950030,10350,10350,10350,10350,0
20240902,192000,916950030,10350,10350,10350,10350,0
20240902,191900,916950030,10350,10350,10350,10350,0
20240902,191800,916950030,10350,10350,10350,10350,0
20240902,191700,916950030,10350,10350,10350,10350,0
20240902,191600,916950030,10350,10350,10350,10350,0
20240902,191500,916950030,10350,10350,10350,10350,0
20240902,191400,916950030,10350,10350,10350,10350,0
20240902,191300,916950030,10350,10350,10350,10350,0
20240902,191200,916950030,10350,10350,10350,10350,2650
20240902,191100,916950030,10350,10350,10350,10350,0
20240902,191000,916950030,10350,10350,10350,10350,0
20240902,190900,916950030,10350,10350,10350,10350,0
20240902,190800,916950030,10350,10350,10350,10350,0
20240902,190700,916950030,10350,10350,10350,10350,0
20240902,190600,916950030,10350,10350,10350,10350,0
20240902,190500,916950030,10350,10350,10350,10350,0
20240902,190400,916950030,10350,10350,10350,10350,0
20240902,190300,916950030,10350,10350,10350,10350,0
20240902,190200,916950030,10350,10350,10350,10350,0
20240902,190100,916950030,10350,10350,10350,10350,0
20240902,190000,916950030,10350,10350,10350,10350,0
20240902,185900,916950030,10350,10350,10350,10350,0
20240902,185800,916950030,10350,10350,10350,10350,0
20240902,185700,916950030,10350,10350,10350,10350,0
20240902,185600,916950030,10350,10350,10350,10350,0
20240902,185500,916950030,10350,10350,10350,10350,0
20240902,185400,916950030,10350,10350,10350,10350,0
20240902,185300,916950030,10350,10350,10350,10350,0
20240902,185200,916950030,10350,10350,10350,10350,0
20240902,185100,916950030,10350,10350,10350,10350,0
20240902,185000,916950030,10350,10350,10350,10350,0
20240902,184900,916950030,10350,10350,10350,10350,0
20240902,184800,916950030,10350,10350,10350,10350,0
20240902,184700,916950030,10350,10350,10350,10350,0
20240902,184600,916950030,10350,10350,10350,10350,0
20240902,184500,916950030,10350,10350,10350,10350,0
20240902,184400,916950030,10350,10350,10350,10350,0
20240902,184300,916950030,10350,10350,10350,10350,0
20240902,184200,916950030,10350,10350,10350,10350,2650
20240902,184100,916950030,10350,10350,10350,10350,0
20240902,184000,916950030,10350,10350,10350,10350,0
20240902,183900,916950030,10350,10350,10350,10350,0
20240902,183800,916950030,10350,10350,10350,10350,0
20240902,183700,916950030,10350,10350,10350,10350,0
20240902,183600,916950030,10350,10350,10350,10350,0
20240902,183500,916950030,10350,10350,10350,10350,0
20240902,183400,916950030,10350,10350,10350,10350,0
20240902,183300,916950030,10350,10350,10350,10350,0
20240902,183200,916950030,10350,10350,10350,10350,0
20240902,183100,916950030,10350,10350,10350,10350,0
20240902,183000,916950030,10350,10350,10350,10350,0
20240902,182900,916950030,10350,10350,10350,10350,0
20240902,182800,916950030,10350,10350,10350,10350,0
20240902,182700,916950030,10350,10350,10350,10350,0
20240902,182600,916950030,10350,10350,10350,10350,0
20240902,182500,916950030,10350,10350,10350,10350,0
20240902,182400,916950030,10350,10350,10350,10350,0
20240902,182300,916950030,10350,10350,10350,10350,0
20240902,182200,916950030,10350,10350,10350,10350,0
20240902,182100,916950030,10350,10350,10350,10350,0
20240902,182000,916950030,10350,10350,10350,10350,0
20240902,181900,916950030,10350,10350,10350,10350,0
20240902,181800,916950030,10350,10350,10350,10350,0
20240902,181700,916950030,10350,10350,10350,10350,0
20240902,181600,916950030,10350,10350,10350,10350,0
20240902,181500,916950030,10350,10350,10350,10350,0
20240902,181400,916950030,10350,10350,10350,10350,0
20240902,181300,916950030,10350,10350,10350,10350,0
20240902,181200,916950030,10350,10350,10350,10350,2650
20240902,181100,916950030,10350,10350,10350,10350,0
20240902,181000,916950030,10350,10350,10350,10350,0
20240902,180900,916950030,10350,10350,10350,10350,0
20240902,180800,916950030,10350,10350,10350,10350,0
20240902,180700,916950030,10350,10350,10350,10350,0
20240902,180600,916950030,10350,10350,10350,10350,0
20240902,180500,916950030,10350,10350,10350,10350,0
20240902,180400,916950030,10350,10350,10350,10350,0
20240902,180300,916950030,10350,10350,10350,10350,0
20240902,180200,916950030,10350,10350,10350,10350,0
20240902,180100,916950030,10350,10350,10350,10350,0
20240902,180000,916950030,10350,10350,10350,10350,0
20240902,175900,916950030,10350,10350,10350,10350,0
20240902,175800,916950030,10350,10350,10350,10350,0
20240902,175700,916950030,10350,10350,10350,10350,0
20240902,175600,916950030,10350,10350,10350,10350,0
20240902,175500,916950030,10350,10350,10350,10350,0
20240902,175400,916950030,10350,10350,10350,10350,0
20240902,175300,916950030,10350,10350,10350,10350,0
20240902,175200,916950030,10350,10350,10350,10350,0
20240902,175100,916950030,10350,10350,10350,10350,0
20240902,175000,916950030,10350,10350,10350,10350,0
20240902,174900,916950030,10350,10350,10350,10350,0
20240902,174800,916950030,10350,10350,10350,10350,0
20240902,174700,916950030,10350,10350,10350,10350,0
20240902,174600,916950030,10350,10350,10350,10350,0
20240902,174500,916950030,10350,10350,10350,10350,0
20240902,174400,916950030,10350,10350,10350,10350,0
20240902,174300,916950030,10350,10350,10350,10350,0
20240902,174200,916950030,10350,10350,10350,10350,2650
20240902,174100,916950030,10350,10350,10350,10350,0
20240902,174000,916950030,10350,10350,10350,10350,0
20240902,173900,916950030,10350,10350,10350,10350,0
20240902,173800,916950030,10350,10350,10350,10350,0
20240902,173700,916950030,10350,10350,10350,10350,0
20240902,173600,916950030,10350,10350,10350,10350,0
20240902,173500,916950030,10350,10350,10350,10350,0
20240902,173400,916950030,10350,10350,10350,10350,0
20240902,173300,916950030,10350,10350,10350,10350,0
20240902,173200,916950030,10350,10350,10350,10350,0
20240902,173100,916950030,10350,10350,10350,10350,0
20240902,173000,916950030,10350,10350,10350,10350,0
20240902,172900,916950030,10350,10350,10350,10350,0
20240902,172800,916950030,10350,10350,10350,10350,0
20240902,172700,916950030,10350,10350,10350,10350,0
20240902,172600,916950030,10350,10350,10350,10350,0
20240902,172500,916950030,10350,10350,10350,10350,0
20240902,172400,916950030,10350,10350,10350,10350,0
20240902,172300,916950030,10350,10350,10350,10350,0
20240902,172200,916950030,10350,10350,10350,10350,0
20240902,172100,916950030,10350,10350,10350,10350,0
20240902,172000,916950030,10350,10350,10350,10350,0
20240902,171900,916950030,10350,10350,10350,10350,0
20240902,171800,916950030,10350,10350,10350,10350,0
20240902,171700,916950030,10350,10350,10350,10350,0
20240902,171600,916950030,10350,10350,10350,10350,0
20240902,171500,916950030,10350,10350,10350,10350,0
20240902,171400,916950030,10350,10350,10350,10350,0
20240902,171300,916950030,10350,10350,10350,10350,0
20240902,171200,916950030,10350,10350,10350,10350,2650
20240902,171100,916950030,10350,10350,10350,10350,0
20240902,171000,916950030,10350,10350,10350,10350,0
20240902,170900,916950030,10350,10350,10350,10350,0
20240902,170800,916950030,10350,10350,10350,10350,0
20240902,170700,916950030,10350,10350,10350,10350,0
20240902,170600,916950030,10350,10350,10350,10350,0
20240902,170500,916950030,10350,10350,10350,10350,0
20240902,170400,916950030,10350,10350,10350,10350,0
20240902,170300,916950030,10350,10350,10350,10350,0
20240902,170200,916950030,10350,10350,10350,10350,0
20240902,170100,916950030,10350,10350,10350,10350,0
20240902,170000,916950030,10350,10350,10350,10350,0
20240902,165900,916950030,10350,10350,10350,10350,0
20240902,165800,916950030,10350,10350,10350,10350,0
20240902,165700,916950030,10350,10350,10350,10350,0
20240902,165600,916950030,10350,10350,10350,10350,0
20240902,165500,916950030,10350,10350,10350,10350,0
20240902,165400,916950030,10350,10350,10350,10350,0
20240902,165300,916950030,10350,10350,10350,10350,0
20240902,165200,916950030,10350,10350,10350,10350,0
20240902,165100,916950030,10350,10350,10350,10350,0
20240902,165000,916950030,10350,10350,10350,10350,0
20240902,164900,916950030,10350,10350,10350,10350,0
20240902,164800,916950030,10350,10350,10350,10350,0
20240902,164700,916950030,10350,10350,10350,10350,0
20240902,164600,916950030,10350,10350,10350,10350,0
20240902,164500,916950030,10350,10350,10350,10350,0
20240902,164400,916950030,10350,10350,10350,10350,0
20240902,164300,916950030,10350,10350,10350,10350,0
20240902,164200,916950030,10350,10350,10350,10350,2650
20240902,164100,916950030,10350,10350,10350,10350,0
20240902,164000,916950030,10350,10350,10350,10350,0
20240902,163900,916950030,10350,10350,10350,10350,0
20240902,163800,916950030,10350,10350,10350,10350,0
20240902,163700,916950030,10350,10350,10350,10350,0
20240902,163600,916950030,10350,10350,10350,10350,0
20240902,163500,916950030,10350,10350,10350,10350,0
20240902,163400,916950030,10350,10350,10350,10350,0
20240902,163300,916950030,10350,10350,10350,10350,0
20240902,163200,916950030,10350,10350,10350,10350,0
20240902,163100,916950030,10350,10350,10350,10350,0
20240902,163000,916950030,10350,10350,10350,10350,0
20240902,162900,916950030,10350,10350,10350,10350,0
20240902,162800,916950030,10350,10350,10350,10350,0
20240902,162700,916950030,10350,10350,10350,10350,0
20240902,162600,916950030,10350,10350,10350,10350,0
20240902,162500,916950030,10350,10350,10350,10350,0
20240902,162400,916950030,10350,10350,10350,10350,0
20240902,162300,916950030,10350,10350,10350,10350,0
20240902,162200,916950030,10350,10350,10350,10350,0
20240902,162100,916950030,10350,10350,10350,10350,0
20240902,162000,916950030,10350,10350,10350,10350,0
20240902,161900,916950030,10350,10350,10350,10350,0
20240902,161800,916950030,10350,10350,10350,10350,0
20240902,161700,916950030,10350,10350,10350,10350,0
20240902,161600,916950030,10350,10350,10350,10350,0
20240902,161500,916950030,10350,10350,10350,10350,0
20240902,161400,916950030,10350,10350,10350,10350,0
20240902,161300,916950030,10350,10350,10350,10350,0
20240902,161200,916950030,10350,10350,10350,10350,2650
20240902,161100,916950030,10350,10350,10350,10350,0
20240902,161000,916950030,10350,10350,10350,10350,0
20240902,160900,916950030,10350,10350,10350,10350,0
20240902,160800,916950030,10350,10350,10350,10350,0
20240902,160700,916950030,10350,10350,10350,10350,0
20240902,160600,916950030,10350,10350,10350,10350,0
20240902,160500,916950030,10350,10350,10350,10350,0
20240902,160400,916950030,10350,10350,10350,10350,0
20240902,160300,916950030,10350,10350,10350,10350,0
20240902,160200,916950030,10350,10350,10350,10350,0
20240902,160100,916950030,10350,10350,10350,10350,0
20240902,160000,916950030,10350,10350,10350,10350,0
20240902,155900,916950030,10350,10350,10350,10350,0
20240902,155800,916950030,10350,10350,10350,10350,0
20240902,155700,916950030,10350,10350,10350,10350,0
20240902,155600,916950030,10350,10350,10350,10350,0
20240902,155500,916950030,10350,10350,10350,10350,0
20240902,155400,916950030,10350,10350,10350,10350,0
20240902,155300,916950030,10350,10350,10350,10350,0
20240902,155200,916950030,10350,10350,10350,10350,0
20240902,155100,916950030,10350,10350,10350,10350,0
20240902,155000,916950030,10350,10350,10350,10350,0
20240902,154900,916950030,10350,10350,10350,10350,0
20240902,154800,916950030,10350,10350,10350,10350,0
20240902,154700,916950030,10350,10350,10350,10350,0
20240902,154600,916950030,10350,10350,10350,10350,0
20240902,154500,916950030,10350,10350,10350,10350,0
20240902,154400,916950030,10350,10350,10350,10350,0
20240902,154300,916950030,10350,10350,10350,10350,0
20240902,154200,916950030,10350,10350,10350,10350,2650
20240902,154100,916950030,10350,10350,10350,10350,0
20240902,154000,916950030,10350,10350,10350,10350,0
20240902,153900,916950030,10350,10350,10350,10350,0
20240902,153800,916950030,10350,10350,10350,10350,0
20240902,153700,916950030,10350,10350,10350,10350,0
20240902,153600,916950030,10350,10350,10350,10350,0
20240902,153500,916950030,10350,10350,10350,10350,0
20240902,153400,916950030,10350,10350,10350,10350,0
20240902,153300,916950030,10350,10350,10350,10350,0
20240902,153200,916950030,10350,10350,10350,10350,0
20240902,153100,916950030,10350,10350,10350,10350,0
20240902,153000,916950030,10350,10350,10350,10350,2650
20240902,152900,889522530,10350,10350,10350,10350,0
20240902,152800,889522530,10350,10350,10350,10350,0
20240902,152700,889522530,10350,10350,10350,10350,0
20240902,152600,889522530,10350,10350,10350,10350,0
20240902,152500,889522530,10350,10350,10350,10350,0
20240902,152400,889522530,10350,10350,10350,10350,0
20240902,152300,889522530,10350,10350,10350,10350,0
20240902,152200,889522530,10350,10350,10350,10350,0
20240902,152100,889522530,10350,10350,10350,10350,0
20240902,152000,889522530,10350,10350,10350,10350,0
20240902,151900,889522530,10350,10360,10360,10350,102
20240902,151800,888466800,10380,10360,10380,10360,123
20240902,151700,887191060,10360,10370,10380,10360,515
20240902,151600,881847260,10370,10370,10370,10370,594
20240902,151500,875687480,10360,10370,10370,10360,82
20240902,151400,874837240,10370,10370,10370,10370,254
20240902,151300,872203260,10370,10370,10370,10370,204
20240902,151200,870087780,10370,10370,10370,10370,1440
20240902,151100,855154980,10360,10360,10360,10360,175
20240902,151000,853341980,10360,10360,10360,10360,100
20240902,150900,852305980,10370,10360,10370,10360,476
20240902,150800,847372940,10350,10370,10370,10350,72
20240902,150700,846626360,10370,10370,10370,10370,506
20240902,150600,841379140,10370,10370,10370,10370,106
20240902,150500,840279920,10370,10350,10370,10340,1822
20240902,150400,821402170,10350,10350,10350,10350,24
20240902,150300,821153770,10350,10350,10350,10350,29
20240902,150200,820853620,10350,10360,10360,10350,12
20240902,150100,820729410,10340,10340,10340,10340,0
20240902,150000,820729410,10340,10330,10340,10330,174
20240902,145900,818930350,10340,10340,10340,10340,228
20240902,145800,816572830,10370,10370,10370,10370,0
20240902,145700,816572830,10370,10370,10370,10370,1
20240902,145600,816562460,10360,10360,10360,10360,0
20240902,145500,816562460,10360,10350,10360,10350,500
20240902,145400,811382770,10340,10340,10340,10340,33
20240902,145300,811041550,10340,10340,10340,10340,9
20240902,145200,810948490,10340,10340,10340,10340,0
20240902,145100,810948490,10340,10340,10340,10340,11
20240902,145000,810834750,10330,10330,10330,10330,0
20240902,144900,810834750,10330,10330,10340,10330,13
20240902,144800,810700450,10330,10340,10380,10330,1442
20240902,144700,795764940,10330,10330,10330,10330,0
20240902,144600,795764940,10330,10350,10350,10330,59
20240902,144500,795154770,10350,10350,10360,10350,537
20240902,144400,789596470,10350,10350,10350,10350,1
20240902,144300,789586120,10360,10350,10360,10350,202
20240902,144200,787495400,10340,10340,10340,10340,334
20240902,144100,784041840,10330,10340,10340,10330,182
20240902,144000,782161580,10350,10350,10350,10350,0
20240902,143900,782161580,10350,10330,10350,10330,660
20240902,143800,775334800,10330,10330,10330,10330,333
20240902,143700,771894910,10340,10300,10340,10300,1349
20240902,143600,757988730,10290,10290,10290,10290,0
20240902,143500,757988730,10290,10290,10290,10290,0
20240902,143400,757988730,10290,10290,10290,10290,0
20240902,143300,757988730,10290,10290,10290,10290,0
20240902,143200,757988730,10290,10290,10290,10290,0
20240902,143100,757988730,10290,10290,10290,10290,0
20240902,143000,757988730,10290,10290,10290,10290,0
20240902,142900,757988730,10290,10290,10290,10290,0
20240902,142800,757988730,10290,10270,10290,10270,577
20240902,142700,752057560,10270,10270,10270,10270,6
20240902,142600,751995940,10270,10270,10270,10270,0
20240902,142500,751995940,10270,10270,10270,10270,0
20240902,142400,751995940,10270,10270,10270,10270,15
20240902,142300,751841890,10280,10280,10280,10280,0
20240902,142200,751841890,10280,10280,10280,10280,1
20240902,142100,751831610,10290,10290,10290,10290,0
20240902,142000,751831610,10290,10290,10290,10290,0
20240902,141900,751831610,10290,10290,10290,10290,0
20240902,141800,751831610,10290,10290,10290,10290,11
20240902,141700,751718420,10300,10300,10300,10300,142
20240902,141600,750255820,10310,10310,10310,10310,0
20240902,141500,750255820,10310,10310,10310,10310,0
20240902,141400,750255820,10310,10310,10310,10310,58
20240902,141300,749657840,10330,10330,10330,10330,3
20240902,141200,749626850,10330,10310,10330,10310,100
20240902,141100,748595820,10320,10320,10320,10320,173
20240902,141000,746810460,10330,10320,10330,10320,98
20240902,140900,745799090,10320,10320,10320,10320,0
20240902,140800,745799090,10320,10300,10320,10300,540
20240902,140700,740231880,10300,10300,10300,10300,73
20240902,140600,739479980,10300,10300,10300,10300,22
20240902,140500,739253380,10300,10300,10300,10300,187
20240902,140400,737327280,10300,10300,10300,10300,0
20240902,140300,737327280,10300,10300,10300,10300,0
20240902,140200,737327280,10300,10290,10300,10290,2
20240902,140100,737306690,10280,10280,10280,10280,0
20240902,140000,737306690,10280,10280,10280,10280,141
20240902,135900,735857210,10290,10290,10290,10290,0
20240902,135800,735857210,10290,10290,10290,10290,0
20240902,135700,735857210,10290,10290,10290,10290,0
20240902,135600,735857210,10290,10290,10290,10290,233
20240902,135500,733459640,10300,10300,10300,10300,0
20240902,135400,733459640,10300,10300,10300,10300,0
20240902,135300,733459640,10300,10300,10300,10300,0
20240902,135200,733459640,10300,10300,10300,10300,2
20240902,135100,733439040,10320,10290,10320,10290,1707
20240902,135000,715860720,10290,10260,10290,10260,314
20240902,134900,712638780,10260,10260,10260,10260,0
20240902,134800,712638780,10260,10260,10260,10260,0
20240902,134700,712638780,10260,10260,10260,10260,0
20240902,134600,712638780,10260,10260,10260,10260,0
20240902,134500,712638780,10260,10250,10260,10230,160
20240902,134400,710997390,10250,10240,10250,10240,6
20240902,134300,710935930,10240,10220,10240,10220,697
20240902,134200,703810270,10210,10210,10210,10210,20
20240902,134100,703606070,10220,10220,10220,10220,100
20240902,134000,702584070,10220,10220,10220,10220,0
20240902,133900,702584070,10220,10220,10220,10220,1
20240902,133800,702573850,10210,10210,10210,10210,36
20240902,133700,702206290,10220,10210,10220,10210,23
20240902,133600,701971430,10220,10210,10220,10210,202
20240902,133500,699908990,10220,10220,10220,10220,76
20240902,133400,699132270,10210,10210,10210,10210,0
20240902,133300,699132270,10210,10220,10220,10210,9
20240902,133200,699040300,10220,10200,10220,10200,8
20240902,133100,698958560,10200,10200,10200,10200,0
20240902,133000,698958560,10200,10200,10200,10200,54
20240902,132900,698407760,10220,10220,10220,10220,0
20240902,132800,698407760,10220,10220,10220,10220,0
20240902,132700,698407760,10220,10220,10220,10220,0
20240902,132600,698407760,10220,10220,10220,10220,0
20240902,132500,698407760,10220,10220,10220,10220,1
20240902,132400,698397540,10220,10220,10220,10220,0
20240902,132300,698397540,10220,10220,10220,10220,0
20240902,132200,698397540,10220,10220,10220,10220,0
20240902,132100,698397540,10220,10220,10220,10220,0
20240902,132000,698397540,10220,10190,10220,10190,2
20240902,131900,698377130,10200,10200,10200,10200,0
20240902,131800,698377130,10200,10200,10200,10200,0
20240902,131700,698377130,10200,10200,10200,10200,0
20240902,131600,698377130,10200,10190,10200,10190,454
20240902,131500,693748660,10200,10200,10200,10200,0
20240902,131400,693748660,10200,10200,10200,10200,0
20240902,131300,693748660,10200,10210,10210,10200,228
20240902,131200,691422060,10230,10230,10230,10230,110
20240902,131100,690296760,10230,10230,10230,10230,0
20240902,131000,690296760,10230,10230,10230,10230,7
20240902,130900,690225150,10230,10230,10230,10230,0
20240902,130800,690225150,10230,10230,10230,10230,10
20240902,130700,690122850,10230,10230,10230,10230,0
20240902,130600,690122850,10230,10230,10230,10230,0
20240902,130500,690122850,10230,10230,10230,10230,1
20240902,130400,690112620,10220,10220,10220,10220,300
20240902,130300,687046620,10190,10210,10210,10190,864
20240902,130200,678239170,10220,10220,10220,10220,0
20240902,130100,678239170,10220,10220,10220,10220,0
20240902,130000,678239170,10220,10230,10230,10220,29
20240902,125900,677942640,10240,10240,10240,10240,4
20240902,125800,677901680,10230,10230,10230,10230,50
20240902,125700,677390180,10240,10240,10240,10240,1
20240902,125600,677379940,10230,10230,10230,10230,35
20240902,125500,677021890,10220,10220,10220,10220,0
20240902,125400,677021890,10220,10220,10220,10220,0
20240902,125300,677021890,10220,10220,10220,10220,4
20240902,125200,676981010,10230,10230,10230,10230,0
20240902,125100,676981010,10230,10230,10230,10230,0
20240902,125000,676981010,10230,10230,10230,10230,0
20240902,124900,676981010,10230,10230,10230,10230,466
20240902,124800,672213830,10240,10240,10240,10240,0
20240902,124700,672213830,10240,10240,10240,10240,3
20240902,124600,672183110,10240,10240,10240,10240,0
20240902,124500,672183110,10240,10240,10240,10240,0
20240902,124400,672183110,10240,10240,10240,10240,0
20240902,124300,672183110,10240,10220,10240,10220,1040
20240902,124200,661543710,10200,10210,10210,10200,116
20240902,124100,660359890,10220,10220,10220,10220,5
20240902,124000,660308790,10230,10230,10230,10230,1
20240902,123900,660298560,10230,10230,10230,10230,3
20240902,123800,660267870,10220,10220,10220,10220,0
20240902,123700,660267870,10220,10220,10220,10220,0
20240902,123600,660267870,10220,10220,10220,10220,104
20240902,123500,659204990,10220,10220,10220,10220,1
20240902,123400,659194770,10230,10230,10230,10230,4
20240902,123300,659153850,10230,10230,10230,10230,0
20240902,123200,659153850,10230,10230,10230,10230,52
20240902,123100,658621890,10240,10240,10240,10240,0
20240902,123000,658621890,10240,10240,10240,10240,0
20240902,122900,658621890,10240,10240,10240,10240,2
20240902,122800,658601410,10250,10220,10250,10220,667
20240902,122700,651765960,10220,10220,10220,10220,5
20240902,122600,651714860,10220,10220,10220,10220,113
20240902,122500,650560000,10210,10200,10210,10200,1233
20240902,122400,637972370,10190,10190,10190,10190,226
20240902,122300,635669430,10180,10180,10180,10180,0
20240902,122200,635669430,10180,10180,10180,10180,100
20240902,122100,634651430,10190,10190,10190,10190,104
20240902,122000,633591670,10190,10190,10190,10190,98
20240902,121900,632593050,10190,10190,10190,10190,0
20240902,121800,632593050,10190,10190,10190,10190,0
20240902,121700,632593050,10190,10190,10190,10190,0
20240902,121600,632593050,10190,10190,10190,10190,0
20240902,121500,632593050,10190,10190,10190,10190,0
20240902,121400,632593050,10190,10190,10190,10190,0
20240902,121300,632593050,10190,10190,10190,10190,0
20240902,121200,632593050,10190,10190,10190,10190,0
20240902,121100,632593050,10190,10190,10190,10190,3
20240902,121000,632562480,10180,10180,10180,10180,0
20240902,120900,632562480,10180,10180,10180,10180,0
20240902,120800,632562480,10180,10180,10180,10180,0
20240902,120700,632562480,10180,10180,10180,10180,0
20240902,120600,632562480,10180,10180,10180,10180,1
20240902,120500,632552300,10180,10180,10180,10180,0
20240902,120400,632552300,10180,10180,10180,10180,0
20240902,120300,632552300,10180,10180,10180,10180,0
20240902,120200,632552300,10180,10180,10180,10180,0
20240902,120100,632552300,10180,10180,10180,10180,4
20240902,120000,632511580,10180,10190,10190,10180,4
20240902,115900,632470830,10180,10180,10180,10180,0
20240902,115800,632470830,10180,10180,10180,10180,154
20240902,115700,630903110,10180,10180,10180,10180,5
20240902,115600,630852210,10180,10180,10180,10180,0
20240902,115500,630852210,10180,10180,10180,10180,0
20240902,115400,630852210,10180,10180,10180,10180,0
20240902,115300,630852210,10180,10180,10180,10180,0
20240902,115200,630852210,10180,10180,10180,10180,0
20240902,115100,630852210,10180,10180,10180,10180,0
20240902,115000,630852210,10180,10150,10180,10150,331
20240902,114900,627485840,10150,10150,10150,10150,100
20240902,114800,626470840,10140,10140,10140,10140,0
20240902,114700,626470840,10140,10130,10140,10130,40
20240902,114600,626065630,10130,10120,10130,10120,203
20240902,114500,624011260,10120,10110,10120,10110,395
20240902,114400,620017590,10120,10120,10120,10120,10
20240902,114300,619916390,10120,10110,10120,10110,37
20240902,114200,619542260,10120,10120,10120,10120,2
20240902,114100,619522020,10120,10120,10120,10120,0
20240902,114000,619522020,10120,10120,10120,10120,0
20240902,113900,619522020,10120,10120,10120,10120,7
20240902,113800,619451180,10120,10120,10120,10120,81
20240902,113700,618631460,10120,10120,10120,10120,14
20240902,113600,618489780,10120,10130,10130,10120,842
20240902,113500,609968660,10130,10130,10130,10130,105
20240902,113400,608905010,10130,10130,10130,10130,13
20240902,113300,608773320,10130,10130,10130,10130,321
20240902,113200,605521590,10130,10130,10130,10130,36
20240902,113100,605156910,10130,10120,10130,10120,11
20240902,113000,605045540,10110,10120,10120,10110,119
20240902,112900,603842330,10120,10120,10120,10120,28
20240902,112800,603558970,10130,10160,10160,10130,3787
20240902,112700,565160350,10160,10160,10160,10160,14
20240902,112600,565018110,10160,10160,10160,10160,5
20240902,112500,564967310,10160,10160,10160,10160,43
20240902,112400,564530430,10160,10170,10170,10160,273
20240902,112300,561756720,10170,10170,10170,10170,16
20240902,112200,561594000,10180,10180,10180,10180,172
20240902,112100,559843040,10170,10170,10170,10170,0
20240902,112000,559843040,10170,10170,10170,10170,0
20240902,111900,559843040,10170,10170,10170,10170,0
20240902,111800,559843040,10170,10170,10170,10170,3
20240902,111700,559812530,10160,10160,10160,10160,0
20240902,111600,559812530,10160,10160,10160,10160,0
20240902,111500,559812530,10160,10180,10180,10160,2547
20240902,111400,533925330,10180,10180,10180,10180,35
20240902,111300,533569030,10200,10200,10200,10200,0
20240902,111200,533569030,10200,10200,10200,10200,5
20240902,111100,533518030,10190,10190,10190,10190,440
20240902,111000,529034430,10210,10210,10210,10210,0
20240902,110900,529034430,10210,10210,10210,10210,0
20240902,110800,529034430,10210,10210,10210,10210,50
20240902,110700,528523930,10190,10190,10190,10190,200
20240902,110600,526485930,10190,10190,10190,10190,0
20240902,110500,526485930,10190,10190,10190,10190,27
20240902,110400,526210800,10210,10210,10210,10210,0
20240902,110300,526210800,10210,10210,10210,10210,0
20240902,110200,526210800,10210,10210,10210,10210,0
20240902,110100,526210800,10210,10210,10210,10210,0
20240902,110000,526210800,10210,10210,10210,10210,0
20240902,105900,526210800,10210,10190,10210,10190,214
20240902,105800,524029430,10180,10180,10180,10180,0
20240902,105700,524029430,10180,10180,10180,10180,0
20240902,105600,524029430,10180,10180,10180,10180,60
20240902,105500,523418630,10170,10170,10170,10170,0
20240902,105400,523418630,10170,10170,10170,10170,45
20240902,105300,522960980,10160,10160,10160,10160,50
20240902,105200,522452980,10180,10160,10180,10160,329
20240902,105100,519109560,10160,10180,10190,10160,1140
20240902,105000,507509000,10190,10200,10200,10190,832
20240902,104900,499027200,10200,10200,10200,10200,1
20240902,104800,499017000,10200,10200,10200,10200,0
20240902,104700,499017000,10200,10200,10200,10200,120
20240902,104600,497793000,10200,10200,10200,10200,402
20240902,104500,493692600,10200,10200,10200,10200,1
20240902,104400,493682400,10210,10210,10210,10210,0
20240902,104300,493682400,10210,10210,10210,10210,0
20240902,104200,493682400,10210,10210,10210,10210,73
20240902,104100,492937070,10210,10210,10210,10210,0
20240902,104000,492937070,10210,10190,10210,10190,360
20240902,103900,489262670,10190,10190,10190,10190,135
20240902,103800,487887020,10190,10200,10200,10190,581
20240902,103700,481960970,10240,10240,10240,10240,0
20240902,103600,481960970,10240,10240,10240,10240,34
20240902,103500,481612810,10230,10230,10230,10230,7
20240902,103400,481541200,10200,10200,10200,10200,0
20240902,103300,481541200,10200,10200,10200,10200,154
20240902,103200,479970400,10200,10220,10220,10200,2626
20240902,103100,453169350,10220,10230,10230,10220,302
20240902,103000,450081280,10260,10260,10260,10260,0
20240902,102900,450081280,10260,10260,10260,10260,0
20240902,102800,450081280,10260,10260,10260,10260,0
20240902,102700,450081280,10260,10260,10260,10260,49
20240902,102600,449578540,10240,10240,10240,10240,0
20240902,102500,449578540,10240,10240,10240,10240,3
20240902,102400,449547820,10260,10260,10260,10260,0
20240902,102300,449547820,10260,10260,10260,10260,1
20240902,102200,449537560,10260,10250,10260,10250,612
20240902,102100,443264040,10250,10250,10250,10250,51
20240902,102000,442741290,10230,10230,10230,10230,0
20240902,101900,442741290,10230,10230,10230,10230,50
20240902,101800,442229790,10220,10220,10220,10220,0
20240902,101700,442229790,10220,10260,10260,10220,115
20240902,101600,441053890,10220,10220,10220,10220,0
20240902,101500,441053890,10220,10220,10220,10220,300
20240902,101400,437987890,10230,10260,10260,10230,1600
20240902,101300,421603860,10270,10270,10270,10270,7
20240902,101200,421531970,10270,10270,10270,10270,4
20240902,101100,421490890,10260,10290,10290,10260,399
20240902,101000,417397110,10320,10320,10320,10320,0
20240902,100900,417397110,10320,10320,10320,10320,7
20240902,100800,417324870,10320,10260,10320,10260,28
20240902,100700,417037350,10320,10320,10320,10320,450
20240902,100600,412393350,10320,10320,10320,10320,5
20240902,100500,412341750,10320,10320,10320,10320,1
20240902,100400,412331430,10320,10320,10320,10320,196
20240902,100300,410308710,10320,10290,10320,10250,276
20240902,100200,407467960,10290,10270,10290,10270,142
20240902,100100,406009520,10300,10300,10300,10300,50
20240902,100000,405494520,10320,10300,10320,10300,100
20240902,095900,404462540,10320,10320,10320,10320,151
20240902,095800,402904220,10320,10320,10320,10320,0
20240902,095700,402904220,10320,10320,10320,10320,0
20240902,095600,402904220,10320,10320,10320,10320,0
20240902,095500,402904220,10320,10320,10320,10320,80
20240902,095400,402078620,10320,10240,10320,10240,251
20240902,095300,399488750,10310,10240,10310,10240,153
20240902,095200,397917260,10220,10220,10220,10220,239
20240902,095100,395474680,10210,10240,10240,10210,329
20240902,095000,392111270,10250,10260,10270,10250,588
20240902,094900,386079410,10390,10260,10390,10260,500
20240902,094800,380906910,10220,10250,10270,10210,2040
20240902,094700,360058770,10250,10270,10270,10250,170
20240902,094600,358316170,10270,10270,10270,10270,66
20240902,094500,357638350,10260,10250,10270,10250,473
20240902,094400,352786750,10250,10210,10250,10210,80
20240902,094300,351967430,10200,10270,10270,10200,2853
20240902,094200,322745390,10280,10310,10310,10280,2263
20240902,094100,299435760,10320,10330,10330,10320,871
20240902,094000,290445330,10350,10350,10350,10350,169
20240902,093900,288696180,10330,10330,10330,10330,30
20240902,093800,288386280,10330,10330,10330,10330,0
20240902,093700,288386280,10330,10340,10340,10330,691
20240902,093600,281242120,10350,10350,10350,10350,699
20240902,093500,274007470,10360,10370,10370,10360,89
20240902,093400,273084990,10370,10370,10370,10370,10
20240902,093300,272981290,10370,10370,10370,10370,3
20240902,093200,272950180,10350,10360,10360,10350,91
20240902,093100,272007460,10350,10350,10350,10350,0
20240902,093000,272007460,10350,10350,10350,10350,308
20240902,092900,268819660,10350,10350,10350,10350,0
20240902,092800,268819660,10350,10350,10350,10350,101
20240902,092700,267774310,10420,10420,10420,10420,0
20240902,092600,267774310,10420,10350,10420,10350,975
20240902,092500,257641950,10390,10390,10390,10390,0
20240902,092400,257641950,10390,10390,10390,10390,0
20240902,092300,257641950,10390,10350,10390,10350,116
20240902,092200,256437630,10390,10390,10390,10390,37
20240902,092100,256053200,10340,10390,10390,10330,384
20240902,092000,252077070,10330,10330,10350,10330,188
20240902,091900,250134790,10330,10330,10330,10330,30
20240902,091800,249824890,10330,10360,10370,10330,2275
20240902,091700,226272280,10370,10380,10380,10370,1127
20240902,091600,214578690,10370,10390,10390,10370,735
20240902,091500,206949390,10440,10440,10440,10440,0
20240902,091400,206949390,10440,10440,10440,10440,653
20240902,091300,200132070,10420,10380,10440,10380,237
20240902,091200,197668430,10370,10430,10430,10370,1038
20240902,091100,186892380,10380,10400,10400,10380,1164
20240902,091000,174790480,10400,10420,10420,10400,1814
20240902,090900,155911260,10520,10480,10520,10470,309
20240902,090800,152671910,10520,10500,10520,10470,123
20240902,090700,151383580,10500,10470,10500,10470,465
20240902,090600,146507200,10500,10470,10500,10470,191
20240902,090500,144505100,10470,10360,10470,10360,450
20240902,090400,139809030,10350,10440,10440,10350,2348
20240902,090300,115390020,10440,10500,10530,10440,1289
20240902,090200,101880950,10500,10570,10590,10500,94
20240902,090100,100888400,10500,10460,10640,10460,3963
20240902,090000,59105740,10500,10450,10600,10400,5601