KissMeData/086710/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,195400,1231559340,10260,10260,10260,10260,2267
20240909,195300,1231559340,10260,10260,10260,10260,0
20240909,195200,1231559340,10260,10260,10260,10260,0
20240909,195100,1231559340,10260,10260,10260,10260,0
20240909,195000,1231559340,10260,10260,10260,10260,0
20240909,194900,1231559340,10260,10260,10260,10260,0
20240909,194800,1231559340,10260,10260,10260,10260,0
20240909,194700,1231559340,10260,10260,10260,10260,0
20240909,194600,1231559340,10260,10260,10260,10260,0
20240909,194500,1231559340,10260,10260,10260,10260,0
20240909,194400,1231559340,10260,10260,10260,10260,0
20240909,194300,1231559340,10260,10260,10260,10260,0
20240909,194200,1231559340,10260,10260,10260,10260,0
20240909,194100,1231559340,10260,10260,10260,10260,0
20240909,194000,1231559340,10260,10260,10260,10260,0
20240909,193900,1231559340,10260,10260,10260,10260,0
20240909,193800,1231559340,10260,10260,10260,10260,0
20240909,193700,1231559340,10260,10260,10260,10260,0
20240909,193600,1231559340,10260,10260,10260,10260,0
20240909,193500,1231559340,10260,10260,10260,10260,0
20240909,193400,1231559340,10260,10260,10260,10260,0
20240909,193300,1231559340,10260,10260,10260,10260,0
20240909,193200,1231559340,10260,10260,10260,10260,0
20240909,193100,1231559340,10260,10260,10260,10260,0
20240909,193000,1231559340,10260,10260,10260,10260,0
20240909,192900,1231559340,10260,10260,10260,10260,0
20240909,192800,1231559340,10260,10260,10260,10260,0
20240909,192700,1231559340,10260,10260,10260,10260,0
20240909,192600,1231559340,10260,10260,10260,10260,0
20240909,192500,1231559340,10260,10260,10260,10260,0
20240909,192400,1231559340,10260,10260,10260,10260,2267
20240909,192300,1231559340,10260,10260,10260,10260,0
20240909,192200,1231559340,10260,10260,10260,10260,0
20240909,192100,1231559340,10260,10260,10260,10260,0
20240909,192000,1231559340,10260,10260,10260,10260,0
20240909,191900,1231559340,10260,10260,10260,10260,0
20240909,191800,1231559340,10260,10260,10260,10260,0
20240909,191700,1231559340,10260,10260,10260,10260,0
20240909,191600,1231559340,10260,10260,10260,10260,0
20240909,191500,1231559340,10260,10260,10260,10260,0
20240909,191400,1231559340,10260,10260,10260,10260,0
20240909,191300,1231559340,10260,10260,10260,10260,0
20240909,191200,1231559340,10260,10260,10260,10260,0
20240909,191100,1231559340,10260,10260,10260,10260,0
20240909,191000,1231559340,10260,10260,10260,10260,0
20240909,190900,1231559340,10260,10260,10260,10260,0
20240909,190800,1231559340,10260,10260,10260,10260,0
20240909,190700,1231559340,10260,10260,10260,10260,0
20240909,190600,1231559340,10260,10260,10260,10260,0
20240909,190500,1231559340,10260,10260,10260,10260,0
20240909,190400,1231559340,10260,10260,10260,10260,0
20240909,190300,1231559340,10260,10260,10260,10260,0
20240909,190200,1231559340,10260,10260,10260,10260,0
20240909,190100,1231559340,10260,10260,10260,10260,0
20240909,190000,1231559340,10260,10260,10260,10260,0
20240909,185900,1231559340,10260,10260,10260,10260,0
20240909,185800,1231559340,10260,10260,10260,10260,0
20240909,185700,1231559340,10260,10260,10260,10260,0
20240909,185600,1231559340,10260,10260,10260,10260,0
20240909,185500,1231559340,10260,10260,10260,10260,0
20240909,185400,1231559340,10260,10260,10260,10260,2267
20240909,185300,1231559340,10260,10260,10260,10260,0
20240909,185200,1231559340,10260,10260,10260,10260,0
20240909,185100,1231559340,10260,10260,10260,10260,0
20240909,185000,1231559340,10260,10260,10260,10260,0
20240909,184900,1231559340,10260,10260,10260,10260,0
20240909,184800,1231559340,10260,10260,10260,10260,0
20240909,184700,1231559340,10260,10260,10260,10260,0
20240909,184600,1231559340,10260,10260,10260,10260,0
20240909,184500,1231559340,10260,10260,10260,10260,0
20240909,184400,1231559340,10260,10260,10260,10260,0
20240909,184300,1231559340,10260,10260,10260,10260,0
20240909,184200,1231559340,10260,10260,10260,10260,0
20240909,184100,1231559340,10260,10260,10260,10260,0
20240909,184000,1231559340,10260,10260,10260,10260,0
20240909,183900,1231559340,10260,10260,10260,10260,0
20240909,183800,1231559340,10260,10260,10260,10260,0
20240909,183700,1231559340,10260,10260,10260,10260,0
20240909,183600,1231559340,10260,10260,10260,10260,0
20240909,183500,1231559340,10260,10260,10260,10260,0
20240909,183400,1231559340,10260,10260,10260,10260,0
20240909,183300,1231559340,10260,10260,10260,10260,0
20240909,183200,1231559340,10260,10260,10260,10260,0
20240909,183100,1231559340,10260,10260,10260,10260,0
20240909,183000,1231559340,10260,10260,10260,10260,0
20240909,182900,1231559340,10260,10260,10260,10260,0
20240909,182800,1231559340,10260,10260,10260,10260,0
20240909,182700,1231559340,10260,10260,10260,10260,0
20240909,182600,1231559340,10260,10260,10260,10260,0
20240909,182500,1231559340,10260,10260,10260,10260,0
20240909,182400,1231559340,10260,10260,10260,10260,2267
20240909,182300,1231559340,10260,10260,10260,10260,0
20240909,182200,1231559340,10260,10260,10260,10260,0
20240909,182100,1231559340,10260,10260,10260,10260,0
20240909,182000,1231559340,10260,10260,10260,10260,0
20240909,181900,1231559340,10260,10260,10260,10260,0
20240909,181800,1231559340,10260,10260,10260,10260,0
20240909,181700,1231559340,10260,10260,10260,10260,0
20240909,181600,1231559340,10260,10260,10260,10260,0
20240909,181500,1231559340,10260,10260,10260,10260,0
20240909,181400,1231559340,10260,10260,10260,10260,0
20240909,181300,1231559340,10260,10260,10260,10260,0
20240909,181200,1231559340,10260,10260,10260,10260,0
20240909,181100,1231559340,10260,10260,10260,10260,0
20240909,181000,1231559340,10260,10260,10260,10260,0
20240909,180900,1231559340,10260,10260,10260,10260,0
20240909,180800,1231559340,10260,10260,10260,10260,0
20240909,180700,1231559340,10260,10260,10260,10260,0
20240909,180600,1231559340,10260,10260,10260,10260,0
20240909,180500,1231559340,10260,10260,10260,10260,0
20240909,180400,1231559340,10260,10260,10260,10260,0
20240909,180300,1231559340,10260,10260,10260,10260,0
20240909,180200,1231559340,10260,10260,10260,10260,0
20240909,180100,1231559340,10260,10260,10260,10260,0
20240909,180000,1231559340,10260,10260,10260,10260,0
20240909,175900,1231559340,10260,10260,10260,10260,0
20240909,175800,1231559340,10260,10260,10260,10260,0
20240909,175700,1231559340,10260,10260,10260,10260,0
20240909,175600,1231559340,10260,10260,10260,10260,0
20240909,175500,1231559340,10260,10260,10260,10260,0
20240909,175400,1231559340,10260,10260,10260,10260,2267
20240909,175300,1231559340,10260,10260,10260,10260,0
20240909,175200,1231559340,10260,10260,10260,10260,0
20240909,175100,1231559340,10260,10260,10260,10260,0
20240909,175000,1231559340,10260,10260,10260,10260,0
20240909,174900,1231559340,10260,10260,10260,10260,0
20240909,174800,1231559340,10260,10260,10260,10260,0
20240909,174700,1231559340,10260,10260,10260,10260,0
20240909,174600,1231559340,10260,10260,10260,10260,0
20240909,174500,1231559340,10260,10260,10260,10260,0
20240909,174400,1231559340,10260,10260,10260,10260,0
20240909,174300,1231559340,10260,10260,10260,10260,0
20240909,174200,1231559340,10260,10260,10260,10260,0
20240909,174100,1231559340,10260,10260,10260,10260,0
20240909,174000,1231559340,10260,10260,10260,10260,0
20240909,173900,1231559340,10260,10260,10260,10260,0
20240909,173800,1231559340,10260,10260,10260,10260,0
20240909,173700,1231559340,10260,10260,10260,10260,0
20240909,173600,1231559340,10260,10260,10260,10260,0
20240909,173500,1231559340,10260,10260,10260,10260,0
20240909,173400,1231559340,10260,10260,10260,10260,0
20240909,173300,1231559340,10260,10260,10260,10260,0
20240909,173200,1231559340,10260,10260,10260,10260,0
20240909,173100,1231559340,10260,10260,10260,10260,0
20240909,173000,1231559340,10260,10260,10260,10260,0
20240909,172900,1231559340,10260,10260,10260,10260,0
20240909,172800,1231559340,10260,10260,10260,10260,0
20240909,172700,1231559340,10260,10260,10260,10260,0
20240909,172600,1231559340,10260,10260,10260,10260,0
20240909,172500,1231559340,10260,10260,10260,10260,0
20240909,172400,1231559340,10260,10260,10260,10260,2267
20240909,172300,1231559340,10260,10260,10260,10260,0
20240909,172200,1231559340,10260,10260,10260,10260,0
20240909,172100,1231559340,10260,10260,10260,10260,0
20240909,172000,1231559340,10260,10260,10260,10260,0
20240909,171900,1231559340,10260,10260,10260,10260,0
20240909,171800,1231559340,10260,10260,10260,10260,0
20240909,171700,1231559340,10260,10260,10260,10260,0
20240909,171600,1231559340,10260,10260,10260,10260,0
20240909,171500,1231559340,10260,10260,10260,10260,0
20240909,171400,1231559340,10260,10260,10260,10260,0
20240909,171300,1231559340,10260,10260,10260,10260,0
20240909,171200,1231559340,10260,10260,10260,10260,0
20240909,171100,1231559340,10260,10260,10260,10260,0
20240909,171000,1231559340,10260,10260,10260,10260,0
20240909,170900,1231559340,10260,10260,10260,10260,0
20240909,170800,1231559340,10260,10260,10260,10260,0
20240909,170700,1231559340,10260,10260,10260,10260,0
20240909,170600,1231559340,10260,10260,10260,10260,0
20240909,170500,1231559340,10260,10260,10260,10260,0
20240909,170400,1231559340,10260,10260,10260,10260,0
20240909,170300,1231559340,10260,10260,10260,10260,0
20240909,170200,1231559340,10260,10260,10260,10260,0
20240909,170100,1231559340,10260,10260,10260,10260,0
20240909,170000,1231559340,10260,10260,10260,10260,0
20240909,165900,1231559340,10260,10260,10260,10260,0
20240909,165800,1231559340,10260,10260,10260,10260,0
20240909,165700,1231559340,10260,10260,10260,10260,0
20240909,165600,1231559340,10260,10260,10260,10260,0
20240909,165500,1231559340,10260,10260,10260,10260,0
20240909,165400,1231559340,10260,10260,10260,10260,2267
20240909,165300,1231559340,10260,10260,10260,10260,0
20240909,165200,1231559340,10260,10260,10260,10260,0
20240909,165100,1231559340,10260,10260,10260,10260,0
20240909,165000,1231559340,10260,10260,10260,10260,0
20240909,164900,1231559340,10260,10260,10260,10260,0
20240909,164800,1231559340,10260,10260,10260,10260,0
20240909,164700,1231559340,10260,10260,10260,10260,0
20240909,164600,1231559340,10260,10260,10260,10260,0
20240909,164500,1231559340,10260,10260,10260,10260,0
20240909,164400,1231559340,10260,10260,10260,10260,0
20240909,164300,1231559340,10260,10260,10260,10260,0
20240909,164200,1231559340,10260,10260,10260,10260,0
20240909,164100,1231559340,10260,10260,10260,10260,0
20240909,164000,1231559340,10260,10260,10260,10260,0
20240909,163900,1231559340,10260,10260,10260,10260,0
20240909,163800,1231559340,10260,10260,10260,10260,0
20240909,163700,1231559340,10260,10260,10260,10260,0
20240909,163600,1231559340,10260,10260,10260,10260,0
20240909,163500,1231559340,10260,10260,10260,10260,0
20240909,163400,1231559340,10260,10260,10260,10260,0
20240909,163300,1231559340,10260,10260,10260,10260,0
20240909,163200,1231559340,10260,10260,10260,10260,0
20240909,163100,1231559340,10260,10260,10260,10260,0
20240909,163000,1231559340,10260,10260,10260,10260,0
20240909,162900,1231559340,10260,10260,10260,10260,0
20240909,162800,1231559340,10260,10260,10260,10260,0
20240909,162700,1231559340,10260,10260,10260,10260,0
20240909,162600,1231559340,10260,10260,10260,10260,0
20240909,162500,1231559340,10260,10260,10260,10260,0
20240909,162400,1231559340,10260,10260,10260,10260,2267
20240909,162300,1231559340,10260,10260,10260,10260,0
20240909,162200,1231559340,10260,10260,10260,10260,0
20240909,162100,1231559340,10260,10260,10260,10260,0
20240909,162000,1231559340,10260,10260,10260,10260,0
20240909,161900,1231559340,10260,10260,10260,10260,0
20240909,161800,1231559340,10260,10260,10260,10260,0
20240909,161700,1231559340,10260,10260,10260,10260,0
20240909,161600,1231559340,10260,10260,10260,10260,0
20240909,161500,1231559340,10260,10260,10260,10260,0
20240909,161400,1231559340,10260,10260,10260,10260,0
20240909,161300,1231559340,10260,10260,10260,10260,0
20240909,161200,1231559340,10260,10260,10260,10260,0
20240909,161100,1231559340,10260,10260,10260,10260,0
20240909,161000,1231559340,10260,10260,10260,10260,0
20240909,160900,1231559340,10260,10260,10260,10260,0
20240909,160800,1231559340,10260,10260,10260,10260,0
20240909,160700,1231559340,10260,10260,10260,10260,0
20240909,160600,1231559340,10260,10260,10260,10260,0
20240909,160500,1231559340,10260,10260,10260,10260,0
20240909,160400,1231559340,10260,10260,10260,10260,0
20240909,160300,1231559340,10260,10260,10260,10260,0
20240909,160200,1231559340,10260,10260,10260,10260,0
20240909,160100,1231559340,10260,10260,10260,10260,0
20240909,160000,1231559340,10260,10260,10260,10260,0
20240909,155900,1231559340,10260,10260,10260,10260,0
20240909,155800,1231559340,10260,10260,10260,10260,0
20240909,155700,1231559340,10260,10260,10260,10260,0
20240909,155600,1231559340,10260,10260,10260,10260,0
20240909,155500,1231559340,10260,10260,10260,10260,0
20240909,155400,1231559340,10260,10260,10260,10260,2267
20240909,155300,1231559340,10260,10260,10260,10260,0
20240909,155200,1231559340,10260,10260,10260,10260,0
20240909,155100,1231559340,10260,10260,10260,10260,0
20240909,155000,1231559340,10260,10260,10260,10260,0
20240909,154900,1231559340,10260,10260,10260,10260,0
20240909,154800,1231559340,10260,10260,10260,10260,0
20240909,154700,1231559340,10260,10260,10260,10260,0
20240909,154600,1231559340,10260,10260,10260,10260,0
20240909,154500,1231559340,10260,10260,10260,10260,0
20240909,154400,1231559340,10260,10260,10260,10260,0
20240909,154300,1231559340,10260,10260,10260,10260,0
20240909,154200,1231559340,10260,10260,10260,10260,0
20240909,154100,1231559340,10260,10260,10260,10260,0
20240909,154000,1231559340,10260,10260,10260,10260,0
20240909,153900,1231559340,10260,10260,10260,10260,0
20240909,153800,1231559340,10260,10260,10260,10260,0
20240909,153700,1231559340,10260,10260,10260,10260,0
20240909,153600,1231559340,10260,10260,10260,10260,0
20240909,153500,1231559340,10260,10260,10260,10260,0
20240909,153400,1231559340,10260,10260,10260,10260,0
20240909,153300,1231559340,10260,10260,10260,10260,0
20240909,153200,1231559340,10260,10260,10260,10260,0
20240909,153100,1231559340,10260,10260,10260,10260,0
20240909,153000,1231559340,10260,10260,10260,10260,2267
20240909,152900,1208299920,10260,10260,10260,10260,0
20240909,152800,1208299920,10260,10260,10260,10260,0
20240909,152700,1208299920,10260,10260,10260,10260,0
20240909,152600,1208299920,10260,10260,10260,10260,0
20240909,152500,1208299920,10260,10260,10260,10260,0
20240909,152400,1208299920,10260,10260,10260,10260,0
20240909,152300,1208299920,10260,10260,10260,10260,0
20240909,152200,1208299920,10260,10260,10260,10260,0
20240909,152100,1208299920,10260,10260,10260,10260,0
20240909,152000,1208299920,10260,10260,10260,10260,0
20240909,151900,1208299920,10260,10280,10290,10260,602
20240909,151800,1202118990,10280,10270,10280,10270,300
20240909,151700,1199036000,10270,10270,10270,10270,110
20240909,151600,1197906300,10260,10260,10260,10260,10
20240909,151500,1197803700,10260,10260,10260,10260,1
20240909,151400,1197793440,10260,10250,10260,10250,144
20240909,151300,1196316150,10250,10250,10250,10250,1
20240909,151200,1196305900,10220,10240,10260,10220,1776
20240909,151100,1178123810,10240,10250,10250,10240,395
20240909,151000,1174077100,10240,10240,10240,10240,70
20240909,150900,1173360300,10250,10250,10250,10250,1
20240909,150800,1173350050,10260,10220,10260,10210,253
20240909,150700,1170765940,10260,10260,10260,10260,0
20240909,150600,1170765940,10260,10250,10260,10150,2507
20240909,150500,1145115540,10270,10270,10270,10270,2
20240909,150400,1145095000,10240,10250,10260,10240,342
20240909,150300,1141592230,10240,10260,10260,10240,59
20240909,150200,1140987110,10260,10240,10260,10240,491
20240909,150100,1135958010,10240,10240,10240,10240,49
20240909,150000,1135456250,10270,10260,10270,10240,1130
20240909,145900,1123869010,10270,10270,10270,10260,477
20240909,145800,1118970270,10290,10290,10290,10290,144
20240909,145700,1117488510,10270,10320,10320,10270,4
20240909,145600,1117447280,10250,10250,10250,10250,30
20240909,145500,1117139780,10350,10340,10350,10220,2526
20240909,145400,1091198850,10350,10350,10350,10350,0
20240909,145300,1091198850,10350,10350,10350,10350,200
20240909,145200,1089128850,10350,10350,10360,10350,5
20240909,145100,1089077090,10350,10350,10350,10350,204
20240909,145000,1086965690,10360,10360,10360,10360,0
20240909,144900,1086965690,10360,10360,10360,10360,100
20240909,144800,1085929690,10370,10350,10370,10350,426
20240909,144700,1081515840,10360,10330,10360,10300,467
20240909,144600,1076687770,10290,10290,10290,10290,5
20240909,144500,1076636320,10290,10300,10300,10290,115
20240909,144400,1075452390,10340,10350,10350,10300,253
20240909,144300,1072837120,10360,10340,10360,10340,37
20240909,144200,1072454340,10390,10320,10390,10320,708
20240909,144100,1065105820,10340,10320,10350,10320,775
20240909,144000,1057091760,10320,10290,10320,10290,623
20240909,143900,1050667760,10300,10300,10320,10300,527
20240909,143800,1045239640,10330,10330,10330,10330,2
20240909,143700,1045218980,10300,10330,10330,10300,1062
20240909,143600,1034274300,10340,10340,10340,10340,9
20240909,143500,1034181240,10350,10350,10350,10350,0
20240909,143400,1034181240,10350,10330,10350,10330,76
20240909,143300,1033396140,10350,10350,10350,10350,0
20240909,143200,1033396140,10350,10320,10350,10320,17
20240909,143100,1033220490,10340,10370,10370,10320,397
20240909,143000,1029121350,10340,10350,10370,10340,38
20240909,142900,1028727820,10380,10360,10380,10350,258
20240909,142800,1026055520,10380,10360,10380,10360,17
20240909,142700,1025879080,10380,10380,10380,10380,10
20240909,142600,1025775280,10390,10390,10400,10390,1382
20240909,142500,1011410310,10380,10380,10380,10380,50
20240909,142400,1010891310,10390,10340,10390,10340,1174
20240909,142300,998725930,10340,10300,10340,10300,1119
20240909,142200,987169870,10300,10300,10300,10300,3
20240909,142100,987138970,10300,10300,10300,10300,30
20240909,142000,986829970,10320,10320,10320,10320,2
20240909,141900,986809330,10310,10310,10310,10310,44
20240909,141800,986355690,10310,10280,10310,10280,1144
20240909,141700,974576600,10290,10290,10290,10290,20
20240909,141600,974370800,10300,10300,10300,10300,0
20240909,141500,974370800,10300,10300,10300,10300,1
20240909,141400,974360500,10280,10280,10280,10280,0
20240909,141300,974360500,10280,10300,10300,10280,150
20240909,141200,972816040,10300,10300,10300,10290,73
20240909,141100,972064440,10300,10300,10300,10300,0
20240909,141000,972064440,10300,10300,10300,10300,1
20240909,140900,972054140,10290,10290,10290,10280,102
20240909,140800,971005560,10280,10280,10280,10280,30
20240909,140700,970697160,10300,10300,10300,10300,46
20240909,140600,970223360,10300,10290,10300,10280,281
20240909,140500,967330020,10290,10290,10290,10280,228
20240909,140400,964984670,10290,10280,10290,10280,152
20240909,140300,963421610,10300,10300,10300,10300,0
20240909,140200,963421610,10300,10280,10300,10280,29
20240909,140100,963123470,10300,10300,10300,10290,84
20240909,140000,962259060,10300,10310,10310,10300,2
20240909,135900,962238450,10300,10290,10310,10290,4
20240909,135800,962197240,10310,10310,10310,10310,101
20240909,135700,961155930,10310,10300,10310,10300,1008
20240909,135600,950763500,10290,10280,10290,10280,68
20240909,135500,950064390,10310,10310,10310,10310,3
20240909,135400,950033460,10280,10310,10310,10280,31
20240909,135300,949714750,10310,10310,10310,10270,102
20240909,135200,948665340,10310,10330,10330,10310,377
20240909,135100,944778450,10340,10340,10340,10340,1
20240909,135000,944768110,10340,10340,10340,10340,799
20240909,134900,936506450,10350,10340,10350,10340,811
20240909,134800,928113870,10340,10330,10350,10310,48
20240909,134700,927618120,10330,10340,10340,10330,145
20240909,134600,926119110,10340,10340,10340,10340,72
20240909,134500,925374630,10340,10330,10340,10300,295
20240909,134400,922327520,10330,10350,10370,10330,274
20240909,134300,919494420,10350,10320,10370,10320,1316
20240909,134200,905874400,10320,10260,10320,10260,1656
20240909,134100,888835950,10260,10270,10270,10260,189
20240909,134000,886895440,10270,10260,10270,10260,356
20240909,133900,883240880,10250,10260,10260,10250,960
20240909,133800,873396550,10260,10270,10270,10260,92
20240909,133700,872452410,10260,10260,10260,10260,782
20240909,133600,864429090,10260,10270,10270,10260,259
20240909,133500,861771610,10270,10270,10270,10270,0
20240909,133400,861771610,10270,10260,10270,10260,18
20240909,133300,861586910,10260,10260,10270,10260,13
20240909,133200,861453500,10260,10250,10260,10250,408
20240909,133100,857267520,10260,10250,10270,10250,702
20240909,133000,850066000,10270,10250,10270,10240,1024
20240909,132900,839567920,10240,10250,10250,10240,371
20240909,132800,835765370,10250,10240,10250,10230,173
20240909,132700,833993230,10250,10230,10250,10230,907
20240909,132600,824706600,10230,10220,10230,10190,264
20240909,132500,822010260,10220,10180,10220,10180,1277
20240909,132400,808992060,10170,10170,10170,10170,145
20240909,132300,807517410,10170,10170,10170,10170,1
20240909,132200,807507240,10170,10170,10170,10170,116
20240909,132100,806327520,10180,10180,10180,10180,20
20240909,132000,806123920,10180,10160,10180,10160,567
20240909,131900,800358650,10150,10150,10150,10150,10
20240909,131800,800257150,10170,10170,10170,10170,0
20240909,131700,800257150,10170,10170,10170,10170,0
20240909,131600,800257150,10170,10170,10170,10170,0
20240909,131500,800257150,10170,10170,10170,10170,0
20240909,131400,800257150,10170,10120,10170,10110,140
20240909,131300,798840000,10120,10120,10120,10120,0
20240909,131200,798840000,10120,10120,10120,10120,37
20240909,131100,798465560,10120,10120,10120,10120,54
20240909,131000,797919080,10100,10090,10100,10090,134
20240909,130900,796566170,10090,10100,10100,10090,85
20240909,130800,795707900,10120,10130,10130,10120,141
20240909,130700,794280700,10130,10130,10130,10130,1826
20240909,130600,775783320,10130,10130,10130,10130,51
20240909,130500,775266690,10130,10130,10130,10130,59
20240909,130400,774669020,10170,10170,10170,10170,0
20240909,130300,774669020,10170,10170,10170,10170,0
20240909,130200,774669020,10170,10170,10170,10170,0
20240909,130100,774669020,10170,10170,10170,10170,12
20240909,130000,774546980,10180,10180,10180,10180,0
20240909,125900,774546980,10180,10180,10190,10180,82
20240909,125800,773712120,10180,10160,10180,10090,597
20240909,125700,767643630,10160,10150,10160,10150,170
20240909,125600,765918110,10140,10130,10140,10130,948
20240909,125500,756307170,10120,10120,10120,10120,0
20240909,125400,756307170,10120,10120,10120,10120,94
20240909,125300,755355890,10120,10100,10120,10100,1196
20240909,125200,743265310,10100,10100,10100,10100,10
20240909,125100,743164310,10100,10080,10100,10080,101
20240909,125000,742146210,10080,10100,10100,10080,221
20240909,124900,739916430,10110,10110,10110,10110,0
20240909,124800,739916430,10110,10110,10110,10090,162
20240909,124700,738280610,10110,10110,10110,10110,2
20240909,124600,738260390,10090,10100,10110,10090,495
20240909,124500,733265700,10110,10110,10110,10110,0
20240909,124400,733265700,10110,10110,10110,10110,0
20240909,124300,733265700,10110,10110,10110,10110,0
20240909,124200,733265700,10110,10100,10110,10100,239
20240909,124100,730851790,10110,10120,10120,10110,53
20240909,124000,730315460,10120,10120,10120,10100,236
20240909,123900,727927180,10120,10120,10120,10120,0
20240909,123800,727927180,10120,10120,10120,10120,14
20240909,123700,727785500,10120,10120,10120,10120,0
20240909,123600,727785500,10120,10110,10120,10110,131
20240909,123500,726461070,10110,10100,10110,10100,100
20240909,123400,725450570,10100,10100,10100,10100,53
20240909,123300,724915270,10100,10100,10100,10100,0
20240909,123200,724915270,10100,10100,10100,10100,2
20240909,123100,724895070,10110,10110,10110,10110,30
20240909,123000,724591770,10120,10120,10120,10120,0
20240909,122900,724591770,10120,10100,10130,10100,1094
20240909,122800,713521710,10100,10100,10100,10100,0
20240909,122700,713521710,10100,10100,10100,10100,1
20240909,122600,713511610,10100,10090,10100,10090,170
20240909,122500,711795610,10120,10100,10120,10100,31
20240909,122400,711482490,10100,10100,10100,10100,97
20240909,122300,710502790,10100,10120,10120,10100,303
20240909,122200,707437490,10120,10120,10120,10120,29
20240909,122100,707144010,10120,10120,10120,10120,0
20240909,122000,707144010,10120,10120,10120,10120,10
20240909,121900,707042810,10120,10120,10120,10120,36
20240909,121800,706678490,10130,10130,10130,10130,0
20240909,121700,706678490,10130,10130,10130,10130,0
20240909,121600,706678490,10130,10130,10130,10130,0
20240909,121500,706678490,10130,10130,10130,10130,5
20240909,121400,706627840,10090,10090,10130,10090,5
20240909,121300,706577350,10130,10100,10130,10100,50
20240909,121200,706072290,10090,10090,10100,10090,19
20240909,121100,705880570,10090,10120,10120,10090,528
20240909,121000,700545380,10120,10130,10130,10120,40
20240909,120900,700140480,10130,10130,10130,10130,0
20240909,120800,700140480,10130,10130,10130,10130,1
20240909,120700,700130350,10120,10120,10120,10120,10
20240909,120600,700029150,10130,10130,10130,10130,140
20240909,120500,698610950,10120,10120,10120,10120,0
20240909,120400,698610950,10120,10110,10140,10110,113
20240909,120300,697468240,10140,10140,10140,10140,0
20240909,120200,697468240,10140,10140,10140,10140,1
20240909,120100,697458100,10140,10140,10140,10140,0
20240909,120000,697458100,10140,10140,10140,10140,147
20240909,115900,695967520,10090,10100,10100,10090,10
20240909,115800,695866610,10150,10080,10150,10080,2
20240909,115700,695846380,10080,10150,10150,10080,207
20240909,115600,693756940,10150,10150,10150,10150,43
20240909,115500,693320490,10150,10150,10150,10150,0
20240909,115400,693320490,10150,10150,10150,10150,100
20240909,115300,692305490,10150,10150,10150,10150,130
20240909,115200,690985990,10150,10120,10150,10120,252
20240909,115100,688435690,10100,10100,10110,10100,275
20240909,115000,685658180,10140,10140,10140,10140,150
20240909,114900,684137180,10140,10130,10140,10130,61
20240909,114800,683519240,10100,10100,10100,10100,0
20240909,114700,683519240,10100,10100,10120,10100,1590
20240909,114600,667438970,10090,10090,10090,10090,75
20240909,114500,666682220,10090,10100,10100,10090,134
20240909,114400,665330140,10100,10090,10100,10090,80
20240909,114300,664522920,10100,10090,10100,10090,28
20240909,114200,664240380,10090,10100,10100,10090,16
20240909,114100,664078830,10110,10110,10110,10110,0
20240909,114000,664078830,10110,10110,10110,10110,49
20240909,113900,663583440,10110,10110,10110,10110,87
20240909,113800,662703870,10110,10110,10110,10110,2
20240909,113700,662683650,10110,10110,10110,10110,107
20240909,113600,661601880,10110,10110,10110,10110,200
20240909,113500,659579880,10110,10120,10120,10110,145
20240909,113400,658113340,10120,10110,10120,10110,121
20240909,113300,656889340,10110,10120,10120,10110,150
20240909,113200,655371840,10110,10110,10110,10110,21
20240909,113100,655159530,10120,10110,10120,10110,116
20240909,113000,653985760,10120,10120,10120,10110,138
20240909,112900,652590370,10130,10130,10130,10130,125
20240909,112800,651324120,10130,10120,10130,10120,330
20240909,112700,647981470,10120,10120,10120,10120,210
20240909,112600,645856270,10120,10110,10120,10110,221
20240909,112500,643621850,10100,10090,10100,10090,497
20240909,112400,638602650,10090,10090,10090,10090,310
20240909,112300,635474750,10090,10090,10090,10090,0
20240909,112200,635474750,10090,10070,10090,10070,12
20240909,112100,635353870,10090,10080,10090,10080,8
20240909,112000,635273210,10090,10090,10090,10090,0
20240909,111900,635273210,10090,10100,10100,10090,112
20240909,111800,634142120,10100,10090,10100,10090,104
20240909,111700,633092750,10100,10090,10100,10090,7
20240909,111600,633022110,10100,10080,10100,10050,197
20240909,111500,631035210,10040,10050,10070,10040,488
20240909,111400,626125410,10050,10050,10050,10050,30
20240909,111300,625823910,10050,10060,10060,10050,154
20240909,111200,624275320,10070,10070,10070,10070,0
20240909,111100,624275320,10070,10070,10070,10070,0
20240909,111000,624275320,10070,10070,10070,10070,61
20240909,110900,623661050,10070,10060,10070,10060,234
20240909,110800,621306170,10050,10050,10050,10050,100
20240909,110700,620301170,10050,10070,10070,10050,34
20240909,110600,619959450,10060,10050,10060,10040,923
20240909,110500,610683050,10050,10050,10050,10050,2
20240909,110400,610662950,10040,10050,10050,10040,389
20240909,110300,606754890,10040,10040,10040,10040,23
20240909,110200,606523970,10040,10030,10040,10020,274
20240909,110100,603776010,10020,10020,10020,10010,167
20240909,110000,602102750,10010,10010,10010,10010,149
20240909,105900,600611260,10010,10010,10020,10010,100
20240909,105800,599609650,10020,10030,10030,10020,70
20240909,105700,598907950,10030,10020,10030,10020,306
20240909,105600,595840240,10010,10010,10010,10000,254
20240909,105500,593298700,10010,10000,10010,10000,27
20240909,105400,593028650,10010,10010,10010,10010,11
20240909,105300,592918540,9990,9990,9990,9990,0
20240909,105200,592918540,9990,9970,10020,9970,1581
20240909,105100,577144510,9970,9940,9970,9940,264
20240909,105000,574517980,9940,9960,9960,9940,204
20240909,104900,572488140,9960,9930,9960,9930,701
20240909,104800,565515460,9940,9940,9940,9940,1
20240909,104700,565505520,9940,9940,9940,9940,400
20240909,104600,561529520,9940,9930,9940,9930,6
20240909,104500,561469910,9890,9900,9900,9890,230
20240909,104400,559194210,9900,9900,9900,9900,200
20240909,104300,557214210,9900,9940,9940,9900,156
20240909,104200,555664650,9940,9920,9940,9920,38
20240909,104100,555287310,9940,9940,9940,9940,0
20240909,104000,555287310,9940,9940,9940,9940,0
20240909,103900,555287310,9940,9890,9940,9890,189
20240909,103800,553417800,9890,9930,9940,9890,605
20240909,103700,547416440,9950,9950,9950,9950,50
20240909,103600,546918940,9960,9950,9960,9950,4
20240909,103500,546879130,9960,9960,9960,9960,1
20240909,103400,546869170,9920,9960,9960,9920,281
20240909,103300,544081610,9960,9950,9960,9950,278
20240909,103200,541312740,9960,9960,9960,9960,1
20240909,103100,541302780,9910,9960,9960,9910,148
20240909,103000,539832350,9960,9960,9960,9890,235
20240909,102900,537498490,9950,9950,9950,9950,5
20240909,102800,537448740,9950,9950,9960,9950,239
20240909,102700,535070180,9950,9950,9960,9950,367
20240909,102600,531416750,9950,9920,9950,9920,1000
20240909,102500,521472710,9920,9920,9920,9920,63
20240909,102400,520847750,9910,9910,9910,9910,31
20240909,102300,520540540,9910,9860,9910,9860,39
20240909,102200,520154850,9860,9860,9860,9860,0
20240909,102100,520154850,9860,9870,9870,9860,723
20240909,102000,513025570,9920,9920,9920,9920,1
20240909,101900,513015650,9900,9890,9900,9860,992
20240909,101800,503219470,9920,9920,9920,9920,76
20240909,101700,502465550,9920,9920,9920,9920,0
20240909,101600,502465550,9920,9920,9920,9920,0
20240909,101500,502465550,9920,9920,9920,9920,97
20240909,101400,501503310,9880,9910,9910,9880,100
20240909,101300,500514580,9900,9900,9900,9890,114
20240909,101200,499386820,9880,9890,9890,9880,596
20240909,101100,493498030,9920,9930,9930,9920,309
20240909,101000,490431130,9930,9890,9940,9890,2351
20240909,100900,467141680,9890,9840,9890,9840,511
20240909,100800,462093050,9880,9880,9880,9880,2
20240909,100700,462073290,9830,9880,9880,9830,901
20240909,100600,453208410,9830,9830,9830,9830,4
20240909,100500,453169090,9870,9870,9870,9870,568
20240909,100400,447562930,9870,9820,9870,9820,61
20240909,100300,446961110,9870,9860,9870,9860,118
20240909,100200,445797620,9860,9840,9860,9810,822
20240909,100100,437731470,9880,9880,9880,9820,641
20240909,100000,431424770,9880,9830,9880,9820,882
20240909,095900,422747080,9880,9880,9880,9860,20
20240909,095800,422549840,9880,9880,9880,9860,333
20240909,095700,419259860,9880,9880,9880,9880,513
20240909,095600,414191420,9880,9880,9880,9880,104
20240909,095500,413163900,9880,9900,9900,9880,303
20240909,095400,410166260,9900,9900,9900,9880,140
20240909,095300,408782250,9900,9860,9900,9860,310
20240909,095200,405720340,9860,9860,9860,9860,10
20240909,095100,405621740,9840,9860,9870,9830,4058
20240909,095000,365677320,9860,9860,9860,9860,50
20240909,094900,365184320,9870,9870,9880,9840,2522
20240909,094800,340352500,9880,9770,9880,9770,913
20240909,094700,331375510,9830,9830,9830,9830,80
20240909,094600,330589110,9840,9830,9840,9830,901
20240909,094500,321728330,9830,9740,9830,9730,1683
20240909,094400,305344780,9770,9800,9800,9730,811
20240909,094300,297421410,9800,9850,9850,9800,1409
20240909,094200,283568680,9870,9840,9900,9840,972
20240909,094100,273974760,9840,9820,9840,9820,1025
20240909,094000,263894650,9810,9800,9820,9800,352
20240909,093900,260441510,9780,9780,9800,9780,1770
20240909,093800,243111350,9770,9780,9780,9770,766
20240909,093700,235621570,9770,9770,9770,9770,51
20240909,093600,235123300,9780,9720,9780,9720,282
20240909,093500,232365400,9720,9780,9780,9720,1001
20240909,093400,222635560,9710,9720,9720,9710,396
20240909,093300,218788400,9720,9770,9770,9720,718
20240909,093200,211795340,9750,9760,9770,9750,336
20240909,093100,208517800,9780,9770,9780,9770,1252
20240909,093000,196273290,9770,9750,9770,9750,20
20240909,092900,196078260,9750,9750,9770,9750,1007
20240909,092800,186259990,9780,9760,9780,9760,487
20240909,092700,181498610,9750,9780,9780,9750,681
20240909,092600,174848650,9780,9780,9780,9780,10
20240909,092500,174750850,9770,9770,9770,9740,369
20240909,092400,171149620,9770,9750,9770,9750,502
20240909,092300,166250780,9740,9710,9740,9700,635
20240909,092200,160072460,9700,9720,9720,9700,145
20240909,092100,158663280,9730,9750,9750,9730,212
20240909,092000,156599350,9760,9760,9760,9760,215
20240909,091900,154500950,9760,9760,9760,9760,2074
20240909,091800,134258710,9740,9720,9740,9720,158
20240909,091700,132722620,9720,9720,9720,9720,10
20240909,091600,132625420,9710,9700,9710,9690,733
20240909,091500,125518240,9670,9630,9670,9630,49
20240909,091400,125045610,9600,9610,9610,9600,200
20240909,091300,123125110,9640,9660,9660,9640,558
20240909,091200,117742350,9690,9680,9690,9640,396
20240909,091100,113907670,9670,9690,9690,9670,88
20240909,091000,113055910,9690,9760,9770,9690,1021
20240909,090900,103119100,9730,9670,9750,9660,1957
20240909,090800,84134670,9660,9620,9660,9530,888
20240909,090700,75582650,9530,9620,9620,9530,1209
20240909,090600,64034360,9620,9660,9660,9620,336
20240909,090500,60798360,9650,9690,9710,9650,588
20240909,090400,55093810,9620,9620,9670,9610,1164
20240909,090300,43878630,9620,9620,9620,9610,64
20240909,090200,43263260,9620,9710,9710,9620,149
20240909,090100,41819430,9710,9740,9740,9710,70
20240909,090000,41137860,9740,9510,9750,9510,4293