KissMeData/082270/min/candle-20240903.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240903,195100,1049140330,10060,10060,10060,10060,3128
20240903,195000,1049140330,10060,10060,10060,10060,0
20240903,194900,1049140330,10060,10060,10060,10060,0
20240903,194800,1049140330,10060,10060,10060,10060,0
20240903,194700,1049140330,10060,10060,10060,10060,0
20240903,194600,1049140330,10060,10060,10060,10060,0
20240903,194500,1049140330,10060,10060,10060,10060,0
20240903,194400,1049140330,10060,10060,10060,10060,0
20240903,194300,1049140330,10060,10060,10060,10060,0
20240903,194200,1049140330,10060,10060,10060,10060,0
20240903,194100,1049140330,10060,10060,10060,10060,0
20240903,194000,1049140330,10060,10060,10060,10060,0
20240903,193900,1049140330,10060,10060,10060,10060,0
20240903,193800,1049140330,10060,10060,10060,10060,0
20240903,193700,1049140330,10060,10060,10060,10060,0
20240903,193600,1049140330,10060,10060,10060,10060,0
20240903,193500,1049140330,10060,10060,10060,10060,0
20240903,193400,1049140330,10060,10060,10060,10060,0
20240903,193300,1049140330,10060,10060,10060,10060,0
20240903,193200,1049140330,10060,10060,10060,10060,0
20240903,193100,1049140330,10060,10060,10060,10060,0
20240903,193000,1049140330,10060,10060,10060,10060,0
20240903,192900,1049140330,10060,10060,10060,10060,0
20240903,192800,1049140330,10060,10060,10060,10060,0
20240903,192700,1049140330,10060,10060,10060,10060,0
20240903,192600,1049140330,10060,10060,10060,10060,0
20240903,192500,1049140330,10060,10060,10060,10060,0
20240903,192400,1049140330,10060,10060,10060,10060,0
20240903,192300,1049140330,10060,10060,10060,10060,0
20240903,192200,1049140330,10060,10060,10060,10060,0
20240903,192100,1049140330,10060,10060,10060,10060,3128
20240903,192000,1049140330,10060,10060,10060,10060,0
20240903,191900,1049140330,10060,10060,10060,10060,0
20240903,191800,1049140330,10060,10060,10060,10060,0
20240903,191700,1049140330,10060,10060,10060,10060,0
20240903,191600,1049140330,10060,10060,10060,10060,0
20240903,191500,1049140330,10060,10060,10060,10060,0
20240903,191400,1049140330,10060,10060,10060,10060,0
20240903,191300,1049140330,10060,10060,10060,10060,0
20240903,191200,1049140330,10060,10060,10060,10060,0
20240903,191100,1049140330,10060,10060,10060,10060,0
20240903,191000,1049140330,10060,10060,10060,10060,0
20240903,190900,1049140330,10060,10060,10060,10060,0
20240903,190800,1049140330,10060,10060,10060,10060,0
20240903,190700,1049140330,10060,10060,10060,10060,0
20240903,190600,1049140330,10060,10060,10060,10060,0
20240903,190500,1049140330,10060,10060,10060,10060,0
20240903,190400,1049140330,10060,10060,10060,10060,0
20240903,190300,1049140330,10060,10060,10060,10060,0
20240903,190200,1049140330,10060,10060,10060,10060,0
20240903,190100,1049140330,10060,10060,10060,10060,0
20240903,190000,1049140330,10060,10060,10060,10060,0
20240903,185900,1049140330,10060,10060,10060,10060,0
20240903,185800,1049140330,10060,10060,10060,10060,0
20240903,185700,1049140330,10060,10060,10060,10060,0
20240903,185600,1049140330,10060,10060,10060,10060,0
20240903,185500,1049140330,10060,10060,10060,10060,0
20240903,185400,1049140330,10060,10060,10060,10060,0
20240903,185300,1049140330,10060,10060,10060,10060,0
20240903,185200,1049140330,10060,10060,10060,10060,0
20240903,185100,1049140330,10060,10060,10060,10060,3128
20240903,185000,1049140330,10060,10060,10060,10060,0
20240903,184900,1049140330,10060,10060,10060,10060,0
20240903,184800,1049140330,10060,10060,10060,10060,0
20240903,184700,1049140330,10060,10060,10060,10060,0
20240903,184600,1049140330,10060,10060,10060,10060,0
20240903,184500,1049140330,10060,10060,10060,10060,0
20240903,184400,1049140330,10060,10060,10060,10060,0
20240903,184300,1049140330,10060,10060,10060,10060,0
20240903,184200,1049140330,10060,10060,10060,10060,0
20240903,184100,1049140330,10060,10060,10060,10060,0
20240903,184000,1049140330,10060,10060,10060,10060,0
20240903,183900,1049140330,10060,10060,10060,10060,0
20240903,183800,1049140330,10060,10060,10060,10060,0
20240903,183700,1049140330,10060,10060,10060,10060,0
20240903,183600,1049140330,10060,10060,10060,10060,0
20240903,183500,1049140330,10060,10060,10060,10060,0
20240903,183400,1049140330,10060,10060,10060,10060,0
20240903,183300,1049140330,10060,10060,10060,10060,0
20240903,183200,1049140330,10060,10060,10060,10060,0
20240903,183100,1049140330,10060,10060,10060,10060,0
20240903,183000,1049140330,10060,10060,10060,10060,0
20240903,182900,1049140330,10060,10060,10060,10060,0
20240903,182800,1049140330,10060,10060,10060,10060,0
20240903,182700,1049140330,10060,10060,10060,10060,0
20240903,182600,1049140330,10060,10060,10060,10060,0
20240903,182500,1049140330,10060,10060,10060,10060,0
20240903,182400,1049140330,10060,10060,10060,10060,0
20240903,182300,1049140330,10060,10060,10060,10060,0
20240903,182200,1049140330,10060,10060,10060,10060,0
20240903,182100,1049140330,10060,10060,10060,10060,3128
20240903,182000,1049140330,10060,10060,10060,10060,0
20240903,181900,1049140330,10060,10060,10060,10060,0
20240903,181800,1049140330,10060,10060,10060,10060,0
20240903,181700,1049140330,10060,10060,10060,10060,0
20240903,181600,1049140330,10060,10060,10060,10060,0
20240903,181500,1049140330,10060,10060,10060,10060,0
20240903,181400,1049140330,10060,10060,10060,10060,0
20240903,181300,1049140330,10060,10060,10060,10060,0
20240903,181200,1049140330,10060,10060,10060,10060,0
20240903,181100,1049140330,10060,10060,10060,10060,0
20240903,181000,1049140330,10060,10060,10060,10060,0
20240903,180900,1049140330,10060,10060,10060,10060,0
20240903,180800,1049140330,10060,10060,10060,10060,0
20240903,180700,1049140330,10060,10060,10060,10060,0
20240903,180600,1049140330,10060,10060,10060,10060,0
20240903,180500,1049140330,10060,10060,10060,10060,0
20240903,180400,1049140330,10060,10060,10060,10060,0
20240903,180300,1049140330,10060,10060,10060,10060,0
20240903,180200,1049140330,10060,10060,10060,10060,0
20240903,180100,1049140330,10060,10060,10060,10060,0
20240903,180000,1049140330,10060,10060,10060,10060,0
20240903,175900,1049140330,10060,10060,10060,10060,0
20240903,175800,1049140330,10060,10060,10060,10060,0
20240903,175700,1049140330,10060,10060,10060,10060,0
20240903,175600,1049140330,10060,10060,10060,10060,0
20240903,175500,1049140330,10060,10060,10060,10060,0
20240903,175400,1049140330,10060,10060,10060,10060,0
20240903,175300,1049140330,10060,10060,10060,10060,0
20240903,175200,1049140330,10060,10060,10060,10060,0
20240903,175100,1049140330,10060,10060,10060,10060,3128
20240903,175000,1049140330,10060,10060,10060,10060,0
20240903,174900,1049140330,10060,10060,10060,10060,0
20240903,174800,1049140330,10060,10060,10060,10060,0
20240903,174700,1049140330,10060,10060,10060,10060,0
20240903,174600,1049140330,10060,10060,10060,10060,0
20240903,174500,1049140330,10060,10060,10060,10060,0
20240903,174400,1049140330,10060,10060,10060,10060,0
20240903,174300,1049140330,10060,10060,10060,10060,0
20240903,174200,1049140330,10060,10060,10060,10060,0
20240903,174100,1049140330,10060,10060,10060,10060,0
20240903,174000,1049140330,10060,10060,10060,10060,0
20240903,173900,1049140330,10060,10060,10060,10060,0
20240903,173800,1049140330,10060,10060,10060,10060,0
20240903,173700,1049140330,10060,10060,10060,10060,0
20240903,173600,1049140330,10060,10060,10060,10060,0
20240903,173500,1049140330,10060,10060,10060,10060,0
20240903,173400,1049140330,10060,10060,10060,10060,0
20240903,173300,1049140330,10060,10060,10060,10060,0
20240903,173200,1049140330,10060,10060,10060,10060,0
20240903,173100,1049140330,10060,10060,10060,10060,0
20240903,173000,1049140330,10060,10060,10060,10060,0
20240903,172900,1049140330,10060,10060,10060,10060,0
20240903,172800,1049140330,10060,10060,10060,10060,0
20240903,172700,1049140330,10060,10060,10060,10060,0
20240903,172600,1049140330,10060,10060,10060,10060,0
20240903,172500,1049140330,10060,10060,10060,10060,0
20240903,172400,1049140330,10060,10060,10060,10060,0
20240903,172300,1049140330,10060,10060,10060,10060,0
20240903,172200,1049140330,10060,10060,10060,10060,0
20240903,172100,1049140330,10060,10060,10060,10060,3128
20240903,172000,1049140330,10060,10060,10060,10060,0
20240903,171900,1049140330,10060,10060,10060,10060,0
20240903,171800,1049140330,10060,10060,10060,10060,0
20240903,171700,1049140330,10060,10060,10060,10060,0
20240903,171600,1049140330,10060,10060,10060,10060,0
20240903,171500,1049140330,10060,10060,10060,10060,0
20240903,171400,1049140330,10060,10060,10060,10060,0
20240903,171300,1049140330,10060,10060,10060,10060,0
20240903,171200,1049140330,10060,10060,10060,10060,0
20240903,171100,1049140330,10060,10060,10060,10060,0
20240903,171000,1049140330,10060,10060,10060,10060,0
20240903,170900,1049140330,10060,10060,10060,10060,0
20240903,170800,1049140330,10060,10060,10060,10060,0
20240903,170700,1049140330,10060,10060,10060,10060,0
20240903,170600,1049140330,10060,10060,10060,10060,0
20240903,170500,1049140330,10060,10060,10060,10060,0
20240903,170400,1049140330,10060,10060,10060,10060,0
20240903,170300,1049140330,10060,10060,10060,10060,0
20240903,170200,1049140330,10060,10060,10060,10060,0
20240903,170100,1049140330,10060,10060,10060,10060,0
20240903,170000,1049140330,10060,10060,10060,10060,0
20240903,165900,1049140330,10060,10060,10060,10060,0
20240903,165800,1049140330,10060,10060,10060,10060,0
20240903,165700,1049140330,10060,10060,10060,10060,0
20240903,165600,1049140330,10060,10060,10060,10060,0
20240903,165500,1049140330,10060,10060,10060,10060,0
20240903,165400,1049140330,10060,10060,10060,10060,0
20240903,165300,1049140330,10060,10060,10060,10060,0
20240903,165200,1049140330,10060,10060,10060,10060,0
20240903,165100,1049140330,10060,10060,10060,10060,3128
20240903,165000,1049140330,10060,10060,10060,10060,0
20240903,164900,1049140330,10060,10060,10060,10060,0
20240903,164800,1049140330,10060,10060,10060,10060,0
20240903,164700,1049140330,10060,10060,10060,10060,0
20240903,164600,1049140330,10060,10060,10060,10060,0
20240903,164500,1049140330,10060,10060,10060,10060,0
20240903,164400,1049140330,10060,10060,10060,10060,0
20240903,164300,1049140330,10060,10060,10060,10060,0
20240903,164200,1049140330,10060,10060,10060,10060,0
20240903,164100,1049140330,10060,10060,10060,10060,0
20240903,164000,1049140330,10060,10060,10060,10060,0
20240903,163900,1049140330,10060,10060,10060,10060,0
20240903,163800,1049140330,10060,10060,10060,10060,0
20240903,163700,1049140330,10060,10060,10060,10060,0
20240903,163600,1049140330,10060,10060,10060,10060,0
20240903,163500,1049140330,10060,10060,10060,10060,0
20240903,163400,1049140330,10060,10060,10060,10060,0
20240903,163300,1049140330,10060,10060,10060,10060,0
20240903,163200,1049140330,10060,10060,10060,10060,0
20240903,163100,1049140330,10060,10060,10060,10060,0
20240903,163000,1049140330,10060,10060,10060,10060,0
20240903,162900,1049140330,10060,10060,10060,10060,0
20240903,162800,1049140330,10060,10060,10060,10060,0
20240903,162700,1049140330,10060,10060,10060,10060,0
20240903,162600,1049140330,10060,10060,10060,10060,0
20240903,162500,1049140330,10060,10060,10060,10060,0
20240903,162400,1049140330,10060,10060,10060,10060,0
20240903,162300,1049140330,10060,10060,10060,10060,0
20240903,162200,1049140330,10060,10060,10060,10060,0
20240903,162100,1049140330,10060,10060,10060,10060,3128
20240903,162000,1049140330,10060,10060,10060,10060,0
20240903,161900,1049140330,10060,10060,10060,10060,0
20240903,161800,1049140330,10060,10060,10060,10060,0
20240903,161700,1049140330,10060,10060,10060,10060,0
20240903,161600,1049140330,10060,10060,10060,10060,0
20240903,161500,1049140330,10060,10060,10060,10060,0
20240903,161400,1049140330,10060,10060,10060,10060,0
20240903,161300,1049140330,10060,10060,10060,10060,0
20240903,161200,1049140330,10060,10060,10060,10060,0
20240903,161100,1049140330,10060,10060,10060,10060,0
20240903,161000,1049140330,10060,10060,10060,10060,0
20240903,160900,1049140330,10060,10060,10060,10060,0
20240903,160800,1049140330,10060,10060,10060,10060,0
20240903,160700,1049140330,10060,10060,10060,10060,0
20240903,160600,1049140330,10060,10060,10060,10060,0
20240903,160500,1049140330,10060,10060,10060,10060,0
20240903,160400,1049140330,10060,10060,10060,10060,0
20240903,160300,1049140330,10060,10060,10060,10060,0
20240903,160200,1049140330,10060,10060,10060,10060,0
20240903,160100,1049140330,10060,10060,10060,10060,0
20240903,160000,1049140330,10060,10060,10060,10060,0
20240903,155900,1049140330,10060,10060,10060,10060,0
20240903,155800,1049140330,10060,10060,10060,10060,0
20240903,155700,1049140330,10060,10060,10060,10060,0
20240903,155600,1049140330,10060,10060,10060,10060,0
20240903,155500,1049140330,10060,10060,10060,10060,0
20240903,155400,1049140330,10060,10060,10060,10060,0
20240903,155300,1049140330,10060,10060,10060,10060,0
20240903,155200,1049140330,10060,10060,10060,10060,0
20240903,155100,1049140330,10060,10060,10060,10060,3128
20240903,155000,1049140330,10060,10060,10060,10060,0
20240903,154900,1049140330,10060,10060,10060,10060,0
20240903,154800,1049140330,10060,10060,10060,10060,0
20240903,154700,1049140330,10060,10060,10060,10060,0
20240903,154600,1049140330,10060,10060,10060,10060,0
20240903,154500,1049140330,10060,10060,10060,10060,0
20240903,154400,1049140330,10060,10060,10060,10060,0
20240903,154300,1049140330,10060,10060,10060,10060,0
20240903,154200,1049140330,10060,10060,10060,10060,0
20240903,154100,1049140330,10060,10060,10060,10060,0
20240903,154000,1049140330,10060,10060,10060,10060,0
20240903,153900,1049140330,10060,10060,10060,10060,0
20240903,153800,1049140330,10060,10060,10060,10060,0
20240903,153700,1049140330,10060,10060,10060,10060,0
20240903,153600,1049140330,10060,10060,10060,10060,0
20240903,153500,1049140330,10060,10060,10060,10060,0
20240903,153400,1049140330,10060,10060,10060,10060,0
20240903,153300,1049140330,10060,10060,10060,10060,0
20240903,153200,1049140330,10060,10060,10060,10060,0
20240903,153100,1049140330,10060,10060,10060,10060,0
20240903,153000,1049140330,10060,10060,10060,10060,3128
20240903,152900,1017672650,10190,10190,10190,10190,0
20240903,152800,1017672650,10190,10190,10190,10190,0
20240903,152700,1017672650,10190,10190,10190,10190,0
20240903,152600,1017672650,10190,10190,10190,10190,0
20240903,152500,1017672650,10190,10190,10190,10190,0
20240903,152400,1017672650,10190,10190,10190,10190,0
20240903,152300,1017672650,10190,10190,10190,10190,0
20240903,152200,1017672650,10190,10190,10190,10190,0
20240903,152100,1017672650,10190,10190,10190,10190,0
20240903,152000,1017672650,10190,10190,10190,10190,0
20240903,151900,1017672650,10190,10170,10200,10140,63
20240903,151800,1017031910,10180,10200,10200,10160,102
20240903,151700,1015994350,10200,10200,10200,10190,22
20240903,151600,1015769960,10200,10190,10200,10180,278
20240903,151500,1012937470,10190,10200,10200,10140,202
20240903,151400,1010882290,10200,10200,10200,10200,6
20240903,151300,1010821090,10200,10200,10200,10200,5
20240903,151200,1010770090,10200,10200,10200,10200,7
20240903,151100,1010698690,10200,10200,10200,10200,208
20240903,151000,1008577090,10200,10200,10200,10190,11
20240903,150900,1008464900,10200,10200,10200,10200,82
20240903,150800,1007628500,10200,10200,10200,10180,49
20240903,150700,1007129290,10200,10200,10200,10190,36
20240903,150600,1006762310,10180,10200,10200,10180,7
20240903,150500,1006690980,10210,10220,10220,10180,662
20240903,150400,999932950,10220,10220,10220,10220,13
20240903,150300,999800090,10220,10220,10220,10220,19
20240903,150200,999605910,10220,10220,10220,10220,14
20240903,150100,999462830,10220,10210,10220,10200,199
20240903,150000,997431150,10210,10170,10210,10160,3655
20240903,145900,960196940,10140,10150,10160,10130,684
20240903,145800,953254300,10150,10140,10150,10110,127
20240903,145700,951968720,10130,10150,10150,10130,36
20240903,145600,951603880,10140,10140,10140,10070,2901
20240903,145500,922366040,10140,10150,10160,10090,1483
20240903,145400,907398280,10160,10150,10160,10150,23
20240903,145300,907164620,10160,10160,10160,10160,0
20240903,145200,907164620,10160,10160,10160,10160,32
20240903,145100,906839500,10170,10170,10170,10170,0
20240903,145000,906839500,10170,10170,10170,10170,1
20240903,144900,906829330,10180,10180,10180,10180,35
20240903,144800,906473030,10170,10170,10170,10170,0
20240903,144700,906473030,10170,10170,10170,10170,5
20240903,144600,906422180,10170,10190,10190,10170,17
20240903,144500,906249110,10190,10210,10210,10170,140
20240903,144400,904824570,10210,10160,10210,10160,1567
20240903,144300,888865500,10160,10160,10160,10160,0
20240903,144200,888865500,10160,10160,10160,10160,0
20240903,144100,888865500,10160,10160,10170,10160,6
20240903,144000,888804530,10170,10170,10170,10160,16
20240903,143900,888641940,10180,10180,10180,10160,144
20240903,143800,887177060,10180,10180,10180,10180,79
20240903,143700,886372840,10170,10150,10170,10150,17
20240903,143600,886199990,10150,10160,10160,10150,5
20240903,143500,886149200,10100,10170,10170,10100,320
20240903,143400,882914530,10180,10180,10180,10180,0
20240903,143300,882914530,10180,10180,10180,10180,0
20240903,143200,882914530,10180,10180,10180,10180,0
20240903,143100,882914530,10180,10180,10180,10180,100
20240903,143000,881896530,10180,10180,10180,10180,0
20240903,142900,881896530,10180,10180,10180,10180,0
20240903,142800,881896530,10180,10180,10180,10180,150
20240903,142700,880369530,10180,10160,10180,10160,50
20240903,142600,879860930,10150,10150,10150,10150,78
20240903,142500,879069230,10150,10150,10150,10150,1
20240903,142400,879059080,10160,10160,10160,10160,80
20240903,142300,878246280,10160,10160,10160,10160,0
20240903,142200,878246280,10160,10160,10160,10160,0
20240903,142100,878246280,10160,10160,10160,10160,4
20240903,142000,878205640,10160,10160,10160,10160,0
20240903,141900,878205640,10160,10160,10160,10160,0
20240903,141800,878205640,10160,10160,10160,10160,0
20240903,141700,878205640,10160,10160,10160,10160,0
20240903,141600,878205640,10160,10160,10160,10160,0
20240903,141500,878205640,10160,10160,10160,10160,0
20240903,141400,878205640,10160,10160,10160,10160,0
20240903,141300,878205640,10160,10160,10160,10160,0
20240903,141200,878205640,10160,10160,10160,10160,0
20240903,141100,878205640,10160,10160,10160,10160,0
20240903,141000,878205640,10160,10160,10160,10160,0
20240903,140900,878205640,10160,10160,10160,10160,7
20240903,140800,878134520,10140,10170,10170,10130,79
20240903,140700,877333800,10170,10170,10170,10170,143
20240903,140600,875879490,10170,10150,10170,10150,169
20240903,140500,874162460,10150,10150,10150,10150,1
20240903,140400,874152310,10150,10150,10150,10150,0
20240903,140300,874152310,10150,10150,10150,10150,0
20240903,140200,874152310,10150,10140,10150,10140,251
20240903,140100,871605180,10140,10140,10140,10140,50
20240903,140000,871098180,10150,10150,10150,10150,1
20240903,135900,871088030,10150,10150,10150,10150,100
20240903,135800,870073030,10150,10150,10150,10150,99
20240903,135700,869068180,10150,10150,10150,10150,0
20240903,135600,869068180,10150,10160,10160,10150,25
20240903,135500,868814410,10150,10150,10150,10150,78
20240903,135400,868022710,10140,10160,10160,10140,29
20240903,135300,867728390,10150,10150,10150,10150,0
20240903,135200,867728390,10150,10160,10160,10150,212
20240903,135100,865575460,10170,10170,10170,10160,203
20240903,135000,863511200,10170,10150,10170,10150,619
20240903,134900,857223150,10150,10150,10150,10150,71
20240903,134800,856502500,10110,10100,10110,10100,462
20240903,134700,851834300,10090,10090,10090,10090,50
20240903,134600,851329800,10070,10080,10080,10070,1130
20240903,134500,839949130,10080,10080,10080,10080,52
20240903,134400,839424970,10080,10080,10080,10080,0
20240903,134300,839424970,10080,10080,10080,10080,0
20240903,134200,839424970,10080,10080,10080,10080,50
20240903,134100,838920970,10080,10080,10080,10080,0
20240903,134000,838920970,10080,10080,10080,10080,50
20240903,133900,838416970,10070,10080,10080,10070,224
20240903,133800,836160350,10080,10080,10080,10080,0
20240903,133700,836160350,10080,10080,10080,10080,0
20240903,133600,836160350,10080,10080,10080,10080,0
20240903,133500,836160350,10080,10080,10080,10080,0
20240903,133400,836160350,10080,10080,10080,10080,90
20240903,133300,835253150,10090,10090,10090,10090,0
20240903,133200,835253150,10090,10090,10090,10090,0
20240903,133100,835253150,10090,10080,10090,10080,134
20240903,133000,833902080,10090,10090,10090,10090,51
20240903,132900,833387490,10090,10080,10090,10070,221
20240903,132800,831160190,10070,10070,10070,10070,0
20240903,132700,831160190,10070,10070,10070,10070,0
20240903,132600,831160190,10070,10070,10070,10070,0
20240903,132500,831160190,10070,10070,10070,10070,0
20240903,132400,831160190,10070,10080,10080,10070,300
20240903,132300,828136980,10090,10090,10090,10090,10
20240903,132200,828036080,10090,10090,10090,10090,0
20240903,132100,828036080,10090,10090,10090,10090,137
20240903,132000,826653750,10090,10090,10090,10090,1
20240903,131900,826643660,10090,10090,10090,10090,31
20240903,131800,826330870,10090,10090,10090,10090,0
20240903,131700,826330870,10090,10090,10090,10090,0
20240903,131600,826330870,10090,10090,10090,10090,0
20240903,131500,826330870,10090,10090,10090,10090,101
20240903,131400,825311780,10090,10090,10090,10090,0
20240903,131300,825311780,10090,10090,10090,10090,0
20240903,131200,825311780,10090,10090,10090,10090,0
20240903,131100,825311780,10090,10090,10090,10090,0
20240903,131000,825311780,10090,10090,10090,10090,0
20240903,130900,825311780,10090,10090,10090,10090,0
20240903,130800,825311780,10090,10090,10090,10090,93
20240903,130700,824373410,10090,10080,10090,10080,133
20240903,130600,823032440,10090,10090,10090,10090,50
20240903,130500,822527940,10090,10080,10090,10080,250
20240903,130400,820006440,10080,10080,10080,10080,100
20240903,130300,818998440,10080,10080,10080,10080,100
20240903,130200,817990440,10080,10080,10080,10080,7
20240903,130100,817919880,10080,10080,10080,10080,0
20240903,130000,817919880,10080,10080,10080,10080,93
20240903,125900,816982440,10080,10080,10080,10080,120
20240903,125800,815772840,10080,10080,10080,10080,36
20240903,125700,815409960,10080,10080,10080,10080,0
20240903,125600,815409960,10080,10080,10080,10080,1
20240903,125500,815399880,10070,10070,10070,10070,50
20240903,125400,814896380,10070,10070,10070,10070,0
20240903,125300,814896380,10070,10070,10070,10070,30
20240903,125200,814594280,10060,10070,10080,10060,255
20240903,125100,812027840,10090,10080,10090,10070,213
20240903,125000,809880390,10080,10070,10100,10070,1662
20240903,124900,793134950,10080,10080,10080,10080,378
20240903,124800,789324710,10100,10100,10100,10100,132
20240903,124700,787991510,10110,10110,10110,10110,24
20240903,124600,787748870,10120,10120,10120,10120,100
20240903,124500,786736870,10120,10140,10140,10100,1153
20240903,124400,775079510,10150,10150,10150,10150,0
20240903,124300,775079510,10150,10160,10160,10150,39
20240903,124200,774683560,10160,10170,10170,10160,37
20240903,124100,774307630,10180,10180,10180,10180,0
20240903,124000,774307630,10180,10180,10180,10180,0
20240903,123900,774307630,10180,10180,10180,10180,2
20240903,123800,774287270,10180,10170,10180,10140,785
20240903,123700,766323840,10180,10180,10180,10170,32
20240903,123600,765998360,10180,10170,10190,10170,229
20240903,123500,763667130,10180,10180,10190,10170,181
20240903,123400,761826050,10190,10190,10190,10180,239
20240903,123300,759390910,10190,10200,10210,10190,220
20240903,123200,757146930,10210,10210,10210,10180,322
20240903,123100,753863420,10210,10220,10220,10210,66
20240903,123000,753188910,10220,10220,10220,10220,59
20240903,122900,752585930,10220,10220,10220,10220,8
20240903,122800,752504170,10220,10210,10220,10210,86
20240903,122700,751625960,10210,10220,10220,10210,6
20240903,122600,751564660,10180,10210,10210,10170,628
20240903,122500,745174780,10220,10200,10220,10200,61
20240903,122400,744552110,10200,10220,10220,10200,48
20240903,122300,744062080,10220,10210,10220,10190,129
20240903,122200,742746710,10210,10220,10220,10210,66
20240903,122100,742072800,10220,10220,10220,10220,33
20240903,122000,741735540,10220,10220,10230,10220,432
20240903,121900,737320450,10220,10220,10220,10220,11
20240903,121800,737208030,10220,10220,10230,10220,351
20240903,121700,733620420,10220,10220,10220,10220,0
20240903,121600,733620420,10220,10220,10230,10210,302
20240903,121500,730534140,10230,10220,10230,10210,602
20240903,121400,724382510,10220,10220,10220,10220,8
20240903,121300,724300750,10220,10220,10220,10220,8
20240903,121200,724218990,10200,10210,10210,10200,408
20240903,121100,720055760,10220,10190,10230,10180,264
20240903,121000,717364870,10190,10230,10230,10180,381
20240903,120900,713479970,10220,10250,10250,10220,336
20240903,120800,710041480,10250,10250,10250,10240,9
20240903,120700,709949260,10250,10250,10250,10220,57
20240903,120600,709366320,10250,10250,10250,10250,1
20240903,120500,709356070,10230,10250,10250,10230,24
20240903,120400,709110450,10250,10250,10250,10250,3
20240903,120300,709079700,10250,10250,10250,10250,4
20240903,120200,709038700,10240,10250,10250,10160,1023
20240903,120100,698623390,10250,10250,10250,10250,6
20240903,120000,698561890,10250,10260,10260,10240,39
20240903,115900,698162380,10260,10250,10260,10240,56
20240903,115800,697588490,10260,10250,10260,10190,220
20240903,115700,695340610,10250,10260,10260,10250,3
20240903,115600,695309840,10250,10250,10260,10200,402
20240903,115500,691202770,10260,10250,10260,10250,80
20240903,115400,690382540,10250,10280,10280,10250,139
20240903,115300,688957530,10280,10280,10280,10280,4
20240903,115200,688916410,10280,10280,10280,10280,4
20240903,115100,688875290,10280,10270,10280,10260,178
20240903,115000,687047830,10270,10270,10280,10270,46
20240903,114900,686575390,10280,10240,10280,10240,185
20240903,114800,684678990,10210,10250,10250,10200,1879
20240903,114700,665480640,10250,10270,10280,10250,373
20240903,114600,661654150,10270,10270,10270,10270,0
20240903,114500,661654150,10270,10280,10280,10260,55
20240903,114400,661089350,10290,10280,10290,10280,59
20240903,114300,660482800,10280,10260,10280,10240,167
20240903,114200,658768660,10250,10260,10260,10250,503
20240903,114100,653612900,10260,10270,10290,10260,288
20240903,114000,650655560,10280,10280,10290,10260,602
20240903,113900,644472760,10290,10280,10290,10280,8
20240903,113800,644390500,10280,10250,10290,10250,127
20240903,113700,643088610,10250,10290,10290,10250,228
20240903,113600,640746460,10290,10280,10290,10280,6
20240903,113500,640684740,10290,10260,10290,10260,184
20240903,113400,638795270,10260,10280,10290,10260,227
20240903,113300,636464320,10290,10290,10290,10280,9
20240903,113200,636371740,10280,10270,10290,10250,354
20240903,113100,632735530,10280,10290,10290,10280,2
20240903,113000,632714960,10290,10290,10290,10290,0
20240903,112900,632714960,10290,10280,10290,10280,5
20240903,112800,632663550,10290,10250,10290,10250,182
20240903,112700,630797660,10250,10270,10290,10250,193
20240903,112600,628817540,10280,10290,10290,10280,3
20240903,112500,628786690,10290,10290,10290,10290,0
20240903,112400,628786690,10290,10290,10290,10290,3
20240903,112300,628755820,10290,10280,10290,10280,11
20240903,112200,628642690,10280,10290,10290,10260,162
20240903,112100,626979680,10270,10280,10280,10270,34
20240903,112000,626630480,10290,10290,10290,10290,0
20240903,111900,626630480,10290,10290,10290,10290,2
20240903,111800,626609900,10290,10290,10290,10290,0
20240903,111700,626609900,10290,10290,10290,10290,1
20240903,111600,626599610,10270,10290,10290,10270,51
20240903,111500,626075620,10290,10290,10290,10290,7
20240903,111400,626003590,10290,10290,10290,10290,0
20240903,111300,626003590,10290,10290,10290,10290,8
20240903,111200,625921270,10290,10290,10290,10280,15
20240903,111100,625766930,10260,10290,10290,10250,468
20240903,111000,620968640,10270,10290,10290,10270,203
20240903,110900,618882550,10260,10290,10290,10260,441
20240903,110800,614352590,10290,10280,10290,10250,557
20240903,110700,608636910,10290,10280,10290,10270,151
20240903,110600,607084960,10290,10250,10290,10250,240
20240903,110500,604621940,10250,10290,10290,10250,253
20240903,110400,602027240,10270,10290,10290,10270,65
20240903,110300,601359620,10290,10290,10290,10290,2
20240903,110200,601339040,10290,10290,10290,10290,2
20240903,110100,601318460,10290,10290,10290,10290,2
20240903,110000,601297880,10290,10290,10290,10290,5
20240903,105900,601246430,10290,10270,10290,10270,380
20240903,105800,597342490,10270,10280,10280,10270,49
20240903,105700,596839250,10280,10300,10300,10280,153
20240903,105600,595265210,10300,10300,10300,10300,2
20240903,105500,595244610,10260,10300,10300,10260,65
20240903,105400,594576600,10300,10280,10300,10280,352
20240903,105300,590958020,10260,10300,10300,10200,5105
20240903,105200,538814660,10310,10310,10310,10310,0
20240903,105100,538814660,10310,10310,10310,10310,1
20240903,105000,538804350,10310,10300,10310,10290,32
20240903,104900,538475030,10300,10300,10300,10300,0
20240903,104800,538475030,10300,10300,10300,10300,0
20240903,104700,538475030,10300,10300,10300,10300,2
20240903,104600,538454430,10310,10310,10310,10310,4
20240903,104500,538413190,10310,10310,10310,10310,557
20240903,104400,532670520,10310,10310,10310,10310,23
20240903,104300,532433390,10300,10290,10300,10290,140
20240903,104200,530991540,10290,10300,10300,10290,12
20240903,104100,530867970,10290,10310,10310,10290,44
20240903,104000,530415020,10310,10310,10310,10300,11
20240903,103900,530301620,10310,10290,10310,10260,1612
20240903,103800,513707100,10300,10300,10300,10300,0
20240903,103700,513707100,10300,10310,10310,10290,34
20240903,103600,513357160,10310,10300,10310,10300,19
20240903,103500,513161410,10300,10280,10300,10280,326
20240903,103400,509807580,10280,10270,10300,10270,139
20240903,103300,508378640,10270,10300,10300,10270,200
20240903,103200,506323730,10310,10300,10310,10290,196
20240903,103100,504305240,10310,10310,10310,10310,0
20240903,103000,504305240,10310,10300,10310,10300,6
20240903,102900,504243430,10310,10300,10310,10290,294
20240903,102800,501215740,10300,10290,10300,10290,183
20240903,102700,499332630,10290,10310,10310,10200,1057
20240903,102600,488513120,10310,10300,10310,10300,52
20240903,102500,487977280,10310,10320,10320,10310,109
20240903,102400,486853420,10320,10320,10320,10310,224
20240903,102300,484543760,10320,10320,10320,10320,11
20240903,102200,484430240,10320,10310,10320,10310,66
20240903,102100,483749700,10310,10320,10320,10310,11
20240903,102000,483636200,10320,10310,10320,10280,509
20240903,101900,478395570,10320,10330,10330,10320,309
20240903,101800,475206640,10330,10310,10330,10280,517
20240903,101700,469881300,10310,10320,10330,10290,644
20240903,101600,463247610,10330,10330,10330,10320,168
20240903,101500,461513170,10330,10330,10330,10320,707
20240903,101400,454210860,10330,10330,10330,10320,131
20240903,101300,452858630,10330,10330,10330,10320,369
20240903,101200,449047080,10330,10320,10330,10320,218
20240903,101100,446797240,10320,10320,10320,10310,267
20240903,101000,444041900,10320,10320,10320,10310,153
20240903,100900,442463140,10320,10320,10320,10320,157
20240903,100800,440842900,10320,10320,10320,10300,86
20240903,100700,439955580,10320,10300,10320,10300,877
20240903,100600,430915760,10300,10300,10310,10300,510
20240903,100500,425662720,10300,10310,10310,10300,403
20240903,100400,421511790,10310,10300,10310,10300,959
20240903,100300,411628890,10300,10300,10310,10290,1357
20240903,100200,397653690,10300,10290,10310,10280,1910
20240903,100100,377985330,10290,10270,10290,10260,2757
20240903,100000,349639820,10270,10270,10270,10260,379
20240903,095900,345748940,10270,10270,10270,10260,813
20240903,095800,337400430,10270,10260,10270,10260,782
20240903,095700,329377070,10260,10250,10260,10250,834
20240903,095600,320826350,10250,10250,10250,10250,1786
20240903,095500,302519850,10250,10250,10260,10250,106
20240903,095400,301433310,10250,10260,10260,10250,14
20240903,095300,301289680,10260,10250,10260,10250,350
20240903,095200,297700080,10220,10260,10260,10220,320
20240903,095100,294426270,10260,10280,10280,10260,97
20240903,095000,293430460,10280,10260,10280,10260,312
20240903,094900,290227090,10260,10270,10270,10260,560
20240903,094800,284475920,10270,10270,10270,10270,521
20240903,094700,279125250,10270,10270,10270,10270,185
20240903,094600,277225300,10270,10250,10270,10250,341
20240903,094500,273727480,10260,10260,10260,10260,6
20240903,094400,273665920,10250,10270,10270,10250,187
20240903,094300,271748500,10260,10270,10270,10260,622
20240903,094200,265360570,10270,10270,10270,10270,345
20240903,094100,261817420,10270,10250,10270,10250,5808
20240903,094000,202277830,10250,10250,10250,10240,181
20240903,093900,200423740,10250,10240,10250,10240,406
20240903,093800,196266190,10240,10240,10240,10240,12
20240903,093700,196143310,10240,10240,10250,10240,234
20240903,093600,193747140,10220,10240,10250,10220,393
20240903,093500,189722040,10230,10260,10260,10230,19
20240903,093400,189527350,10260,10240,10260,10240,499
20240903,093300,184417520,10240,10260,10260,10230,1038
20240903,093200,173788570,10260,10260,10260,10240,22
20240903,093100,173563040,10240,10260,10260,10240,25
20240903,093000,173306850,10260,10260,10260,10240,18
20240903,092900,173122210,10260,10260,10260,10250,82
20240903,092800,172280930,10260,10260,10260,10260,44
20240903,092700,171829490,10260,10280,10280,10240,96
20240903,092600,170845020,10280,10280,10280,10260,32
20240903,092500,170516390,10280,10260,10280,10260,24
20240903,092400,170270010,10260,10250,10280,10250,155
20240903,092300,168681060,10250,10280,10280,10250,71
20240903,092200,167952730,10250,10300,10300,10210,237
20240903,092100,165530100,10290,10270,10290,10220,856
20240903,092000,156742890,10280,10280,10290,10270,144
20240903,091900,155262840,10280,10300,10300,10280,100
20240903,091800,154234630,10300,10300,10300,10280,126
20240903,091700,152937760,10300,10300,10300,10300,15
20240903,091600,152783260,10300,10260,10300,10260,92
20240903,091500,151838980,10260,10280,10300,10260,338
20240903,091400,148363520,10280,10290,10300,10280,147
20240903,091300,146852190,10290,10280,10290,10260,102
20240903,091200,145804780,10280,10280,10280,10240,47
20240903,091100,145322710,10280,10290,10290,10230,74
20240903,091000,144565180,10250,10210,10250,10200,51
20240903,090900,144044690,10210,10220,10220,10210,33
20240903,090800,143707750,10230,10200,10230,10200,40
20240903,090700,143299640,10180,10200,10210,10180,122
20240903,090600,142056680,10200,10340,10340,10200,67
20240903,090500,141371150,10210,10170,10360,10170,11222
20240903,090400,26127480,10170,10160,10170,10160,59
20240903,090300,25528000,10170,10170,10170,10170,3
20240903,090200,25497490,10170,10170,10170,10170,5
20240903,090100,25446640,10160,10160,10160,10160,57
20240903,090000,24867520,10170,10150,10170,10150,2450