KissMeData/460930/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,213400,830475900,12140,12140,12140,12140,307
20240902,213300,830475900,12140,12140,12140,12140,0
20240902,213200,830475900,12140,12140,12140,12140,0
20240902,213100,830475900,12140,12140,12140,12140,0
20240902,213000,830475900,12140,12140,12140,12140,0
20240902,212900,830475900,12140,12140,12140,12140,0
20240902,212800,830475900,12140,12140,12140,12140,0
20240902,212700,830475900,12140,12140,12140,12140,0
20240902,212600,830475900,12140,12140,12140,12140,0
20240902,212500,830475900,12140,12140,12140,12140,0
20240902,212400,830475900,12140,12140,12140,12140,0
20240902,212300,830475900,12140,12140,12140,12140,0
20240902,212200,830475900,12140,12140,12140,12140,0
20240902,212100,830475900,12140,12140,12140,12140,0
20240902,212000,830475900,12140,12140,12140,12140,0
20240902,211900,830475900,12140,12140,12140,12140,0
20240902,211800,830475900,12140,12140,12140,12140,0
20240902,211700,830475900,12140,12140,12140,12140,0
20240902,211600,830475900,12140,12140,12140,12140,0
20240902,211500,830475900,12140,12140,12140,12140,0
20240902,211400,830475900,12140,12140,12140,12140,0
20240902,211300,830475900,12140,12140,12140,12140,0
20240902,211200,830475900,12140,12140,12140,12140,0
20240902,211100,830475900,12140,12140,12140,12140,0
20240902,211000,830475900,12140,12140,12140,12140,0
20240902,210900,830475900,12140,12140,12140,12140,0
20240902,210800,830475900,12140,12140,12140,12140,0
20240902,210700,830475900,12140,12140,12140,12140,0
20240902,210600,830475900,12140,12140,12140,12140,0
20240902,210500,830475900,12140,12140,12140,12140,0
20240902,210400,830475900,12140,12140,12140,12140,307
20240902,210300,830475900,12140,12140,12140,12140,0
20240902,210200,830475900,12140,12140,12140,12140,0
20240902,210100,830475900,12140,12140,12140,12140,0
20240902,210000,830475900,12140,12140,12140,12140,0
20240902,205900,830475900,12140,12140,12140,12140,0
20240902,205800,830475900,12140,12140,12140,12140,0
20240902,205700,830475900,12140,12140,12140,12140,0
20240902,205600,830475900,12140,12140,12140,12140,0
20240902,205500,830475900,12140,12140,12140,12140,0
20240902,205400,830475900,12140,12140,12140,12140,0
20240902,205300,830475900,12140,12140,12140,12140,0
20240902,205200,830475900,12140,12140,12140,12140,0
20240902,205100,830475900,12140,12140,12140,12140,0
20240902,205000,830475900,12140,12140,12140,12140,0
20240902,204900,830475900,12140,12140,12140,12140,0
20240902,204800,830475900,12140,12140,12140,12140,0
20240902,204700,830475900,12140,12140,12140,12140,0
20240902,204600,830475900,12140,12140,12140,12140,0
20240902,204500,830475900,12140,12140,12140,12140,0
20240902,204400,830475900,12140,12140,12140,12140,0
20240902,204300,830475900,12140,12140,12140,12140,0
20240902,204200,830475900,12140,12140,12140,12140,0
20240902,204100,830475900,12140,12140,12140,12140,0
20240902,204000,830475900,12140,12140,12140,12140,0
20240902,203900,830475900,12140,12140,12140,12140,0
20240902,203800,830475900,12140,12140,12140,12140,0
20240902,203700,830475900,12140,12140,12140,12140,0
20240902,203600,830475900,12140,12140,12140,12140,0
20240902,203500,830475900,12140,12140,12140,12140,0
20240902,203400,830475900,12140,12140,12140,12140,307
20240902,203300,830475900,12140,12140,12140,12140,0
20240902,203200,830475900,12140,12140,12140,12140,0
20240902,203100,830475900,12140,12140,12140,12140,0
20240902,203000,830475900,12140,12140,12140,12140,0
20240902,202900,830475900,12140,12140,12140,12140,0
20240902,202800,830475900,12140,12140,12140,12140,0
20240902,202700,830475900,12140,12140,12140,12140,0
20240902,202600,830475900,12140,12140,12140,12140,0
20240902,202500,830475900,12140,12140,12140,12140,0
20240902,202400,830475900,12140,12140,12140,12140,0
20240902,202300,830475900,12140,12140,12140,12140,0
20240902,202200,830475900,12140,12140,12140,12140,0
20240902,202100,830475900,12140,12140,12140,12140,0
20240902,202000,830475900,12140,12140,12140,12140,0
20240902,201900,830475900,12140,12140,12140,12140,0
20240902,201800,830475900,12140,12140,12140,12140,0
20240902,201700,830475900,12140,12140,12140,12140,0
20240902,201600,830475900,12140,12140,12140,12140,0
20240902,201500,830475900,12140,12140,12140,12140,0
20240902,201400,830475900,12140,12140,12140,12140,0
20240902,201300,830475900,12140,12140,12140,12140,0
20240902,201200,830475900,12140,12140,12140,12140,0
20240902,201100,830475900,12140,12140,12140,12140,0
20240902,201000,830475900,12140,12140,12140,12140,0
20240902,200900,830475900,12140,12140,12140,12140,0
20240902,200800,830475900,12140,12140,12140,12140,0
20240902,200700,830475900,12140,12140,12140,12140,0
20240902,200600,830475900,12140,12140,12140,12140,0
20240902,200500,830475900,12140,12140,12140,12140,0
20240902,200400,830475900,12140,12140,12140,12140,307
20240902,200300,830475900,12140,12140,12140,12140,0
20240902,200200,830475900,12140,12140,12140,12140,0
20240902,200100,830475900,12140,12140,12140,12140,0
20240902,200000,830475900,12140,12140,12140,12140,0
20240902,195900,830475900,12140,12140,12140,12140,0
20240902,195800,830475900,12140,12140,12140,12140,0
20240902,195700,830475900,12140,12140,12140,12140,0
20240902,195600,830475900,12140,12140,12140,12140,0
20240902,195500,830475900,12140,12140,12140,12140,0
20240902,195400,830475900,12140,12140,12140,12140,0
20240902,195300,830475900,12140,12140,12140,12140,0
20240902,195200,830475900,12140,12140,12140,12140,0
20240902,195100,830475900,12140,12140,12140,12140,0
20240902,195000,830475900,12140,12140,12140,12140,0
20240902,194900,830475900,12140,12140,12140,12140,0
20240902,194800,830475900,12140,12140,12140,12140,0
20240902,194700,830475900,12140,12140,12140,12140,0
20240902,194600,830475900,12140,12140,12140,12140,0
20240902,194500,830475900,12140,12140,12140,12140,0
20240902,194400,830475900,12140,12140,12140,12140,0
20240902,194300,830475900,12140,12140,12140,12140,0
20240902,194200,830475900,12140,12140,12140,12140,0
20240902,194100,830475900,12140,12140,12140,12140,0
20240902,194000,830475900,12140,12140,12140,12140,0
20240902,193900,830475900,12140,12140,12140,12140,0
20240902,193800,830475900,12140,12140,12140,12140,0
20240902,193700,830475900,12140,12140,12140,12140,0
20240902,193600,830475900,12140,12140,12140,12140,0
20240902,193500,830475900,12140,12140,12140,12140,0
20240902,193400,830475900,12140,12140,12140,12140,307
20240902,193300,830475900,12140,12140,12140,12140,0
20240902,193200,830475900,12140,12140,12140,12140,0
20240902,193100,830475900,12140,12140,12140,12140,0
20240902,193000,830475900,12140,12140,12140,12140,0
20240902,192900,830475900,12140,12140,12140,12140,0
20240902,192800,830475900,12140,12140,12140,12140,0
20240902,192700,830475900,12140,12140,12140,12140,0
20240902,192600,830475900,12140,12140,12140,12140,0
20240902,192500,830475900,12140,12140,12140,12140,0
20240902,192400,830475900,12140,12140,12140,12140,0
20240902,192300,830475900,12140,12140,12140,12140,0
20240902,192200,830475900,12140,12140,12140,12140,0
20240902,192100,830475900,12140,12140,12140,12140,0
20240902,192000,830475900,12140,12140,12140,12140,0
20240902,191900,830475900,12140,12140,12140,12140,0
20240902,191800,830475900,12140,12140,12140,12140,0
20240902,191700,830475900,12140,12140,12140,12140,0
20240902,191600,830475900,12140,12140,12140,12140,0
20240902,191500,830475900,12140,12140,12140,12140,0
20240902,191400,830475900,12140,12140,12140,12140,0
20240902,191300,830475900,12140,12140,12140,12140,0
20240902,191200,830475900,12140,12140,12140,12140,0
20240902,191100,830475900,12140,12140,12140,12140,0
20240902,191000,830475900,12140,12140,12140,12140,0
20240902,190900,830475900,12140,12140,12140,12140,0
20240902,190800,830475900,12140,12140,12140,12140,0
20240902,190700,830475900,12140,12140,12140,12140,0
20240902,190600,830475900,12140,12140,12140,12140,0
20240902,190500,830475900,12140,12140,12140,12140,0
20240902,190400,830475900,12140,12140,12140,12140,307
20240902,190300,830475900,12140,12140,12140,12140,0
20240902,190200,830475900,12140,12140,12140,12140,0
20240902,190100,830475900,12140,12140,12140,12140,0
20240902,190000,830475900,12140,12140,12140,12140,0
20240902,185900,830475900,12140,12140,12140,12140,0
20240902,185800,830475900,12140,12140,12140,12140,0
20240902,185700,830475900,12140,12140,12140,12140,0
20240902,185600,830475900,12140,12140,12140,12140,0
20240902,185500,830475900,12140,12140,12140,12140,0
20240902,185400,830475900,12140,12140,12140,12140,0
20240902,185300,830475900,12140,12140,12140,12140,0
20240902,185200,830475900,12140,12140,12140,12140,0
20240902,185100,830475900,12140,12140,12140,12140,0
20240902,185000,830475900,12140,12140,12140,12140,0
20240902,184900,830475900,12140,12140,12140,12140,0
20240902,184800,830475900,12140,12140,12140,12140,0
20240902,184700,830475900,12140,12140,12140,12140,0
20240902,184600,830475900,12140,12140,12140,12140,0
20240902,184500,830475900,12140,12140,12140,12140,0
20240902,184400,830475900,12140,12140,12140,12140,0
20240902,184300,830475900,12140,12140,12140,12140,0
20240902,184200,830475900,12140,12140,12140,12140,0
20240902,184100,830475900,12140,12140,12140,12140,0
20240902,184000,830475900,12140,12140,12140,12140,0
20240902,183900,830475900,12140,12140,12140,12140,0
20240902,183800,830475900,12140,12140,12140,12140,0
20240902,183700,830475900,12140,12140,12140,12140,0
20240902,183600,830475900,12140,12140,12140,12140,0
20240902,183500,830475900,12140,12140,12140,12140,0
20240902,183400,830475900,12140,12140,12140,12140,307
20240902,183300,830475900,12140,12140,12140,12140,0
20240902,183200,830475900,12140,12140,12140,12140,0
20240902,183100,830475900,12140,12140,12140,12140,0
20240902,183000,830475900,12140,12140,12140,12140,0
20240902,182900,830475900,12140,12140,12140,12140,0
20240902,182800,830475900,12140,12140,12140,12140,0
20240902,182700,830475900,12140,12140,12140,12140,0
20240902,182600,830475900,12140,12140,12140,12140,0
20240902,182500,830475900,12140,12140,12140,12140,0
20240902,182400,830475900,12140,12140,12140,12140,0
20240902,182300,830475900,12140,12140,12140,12140,0
20240902,182200,830475900,12140,12140,12140,12140,0
20240902,182100,830475900,12140,12140,12140,12140,0
20240902,182000,830475900,12140,12140,12140,12140,0
20240902,181900,830475900,12140,12140,12140,12140,0
20240902,181800,830475900,12140,12140,12140,12140,0
20240902,181700,830475900,12140,12140,12140,12140,0
20240902,181600,830475900,12140,12140,12140,12140,0
20240902,181500,830475900,12140,12140,12140,12140,0
20240902,181400,830475900,12140,12140,12140,12140,0
20240902,181300,830475900,12140,12140,12140,12140,0
20240902,181200,830475900,12140,12140,12140,12140,0
20240902,181100,830475900,12140,12140,12140,12140,0
20240902,181000,830475900,12140,12140,12140,12140,0
20240902,180900,830475900,12140,12140,12140,12140,0
20240902,180800,830475900,12140,12140,12140,12140,0
20240902,180700,830475900,12140,12140,12140,12140,0
20240902,180600,830475900,12140,12140,12140,12140,0
20240902,180500,830475900,12140,12140,12140,12140,0
20240902,180400,830475900,12140,12140,12140,12140,307
20240902,180300,830475900,12140,12140,12140,12140,0
20240902,180200,830475900,12140,12140,12140,12140,0
20240902,180100,830475900,12140,12140,12140,12140,0
20240902,180000,830475900,12140,12140,12140,12140,0
20240902,175900,830475900,12140,12140,12140,12140,0
20240902,175800,830475900,12140,12140,12140,12140,0
20240902,175700,830475900,12140,12140,12140,12140,0
20240902,175600,830475900,12140,12140,12140,12140,0
20240902,175500,830475900,12140,12140,12140,12140,0
20240902,175400,830475900,12140,12140,12140,12140,0
20240902,175300,830475900,12140,12140,12140,12140,0
20240902,175200,830475900,12140,12140,12140,12140,0
20240902,175100,830475900,12140,12140,12140,12140,0
20240902,175000,830475900,12140,12140,12140,12140,0
20240902,174900,830475900,12140,12140,12140,12140,0
20240902,174800,830475900,12140,12140,12140,12140,0
20240902,174700,830475900,12140,12140,12140,12140,0
20240902,174600,830475900,12140,12140,12140,12140,0
20240902,174500,830475900,12140,12140,12140,12140,0
20240902,174400,830475900,12140,12140,12140,12140,0
20240902,174300,830475900,12140,12140,12140,12140,0
20240902,174200,830475900,12140,12140,12140,12140,0
20240902,174100,830475900,12140,12140,12140,12140,0
20240902,174000,830475900,12140,12140,12140,12140,0
20240902,173900,830475900,12140,12140,12140,12140,0
20240902,173800,830475900,12140,12140,12140,12140,0
20240902,173700,830475900,12140,12140,12140,12140,0
20240902,173600,830475900,12140,12140,12140,12140,0
20240902,173500,830475900,12140,12140,12140,12140,0
20240902,173400,830475900,12140,12140,12140,12140,307
20240902,173300,830475900,12140,12140,12140,12140,0
20240902,173200,830475900,12140,12140,12140,12140,0
20240902,173100,830475900,12140,12140,12140,12140,0
20240902,173000,830475900,12140,12140,12140,12140,0
20240902,172900,830475900,12140,12140,12140,12140,0
20240902,172800,830475900,12140,12140,12140,12140,0
20240902,172700,830475900,12140,12140,12140,12140,0
20240902,172600,830475900,12140,12140,12140,12140,0
20240902,172500,830475900,12140,12140,12140,12140,0
20240902,172400,830475900,12140,12140,12140,12140,0
20240902,172300,830475900,12140,12140,12140,12140,0
20240902,172200,830475900,12140,12140,12140,12140,0
20240902,172100,830475900,12140,12140,12140,12140,0
20240902,172000,830475900,12140,12140,12140,12140,0
20240902,171900,830475900,12140,12140,12140,12140,0
20240902,171800,830475900,12140,12140,12140,12140,0
20240902,171700,830475900,12140,12140,12140,12140,0
20240902,171600,830475900,12140,12140,12140,12140,0
20240902,171500,830475900,12140,12140,12140,12140,0
20240902,171400,830475900,12140,12140,12140,12140,0
20240902,171300,830475900,12140,12140,12140,12140,0
20240902,171200,830475900,12140,12140,12140,12140,0
20240902,171100,830475900,12140,12140,12140,12140,0
20240902,171000,830475900,12140,12140,12140,12140,0
20240902,170900,830475900,12140,12140,12140,12140,0
20240902,170800,830475900,12140,12140,12140,12140,0
20240902,170700,830475900,12140,12140,12140,12140,0
20240902,170600,830475900,12140,12140,12140,12140,0
20240902,170500,830475900,12140,12140,12140,12140,0
20240902,170400,830475900,12140,12140,12140,12140,307
20240902,170300,830475900,12140,12140,12140,12140,0
20240902,170200,830475900,12140,12140,12140,12140,0
20240902,170100,830475900,12140,12140,12140,12140,0
20240902,170000,830475900,12140,12140,12140,12140,0
20240902,165900,830475900,12140,12140,12140,12140,0
20240902,165800,830475900,12140,12140,12140,12140,0
20240902,165700,830475900,12140,12140,12140,12140,0
20240902,165600,830475900,12140,12140,12140,12140,0
20240902,165500,830475900,12140,12140,12140,12140,0
20240902,165400,830475900,12140,12140,12140,12140,0
20240902,165300,830475900,12140,12140,12140,12140,0
20240902,165200,830475900,12140,12140,12140,12140,0
20240902,165100,830475900,12140,12140,12140,12140,0
20240902,165000,830475900,12140,12140,12140,12140,0
20240902,164900,830475900,12140,12140,12140,12140,0
20240902,164800,830475900,12140,12140,12140,12140,0
20240902,164700,830475900,12140,12140,12140,12140,0
20240902,164600,830475900,12140,12140,12140,12140,0
20240902,164500,830475900,12140,12140,12140,12140,0
20240902,164400,830475900,12140,12140,12140,12140,0
20240902,164300,830475900,12140,12140,12140,12140,0
20240902,164200,830475900,12140,12140,12140,12140,0
20240902,164100,830475900,12140,12140,12140,12140,0
20240902,164000,830475900,12140,12140,12140,12140,0
20240902,163900,830475900,12140,12140,12140,12140,0
20240902,163800,830475900,12140,12140,12140,12140,0
20240902,163700,830475900,12140,12140,12140,12140,0
20240902,163600,830475900,12140,12140,12140,12140,0
20240902,163500,830475900,12140,12140,12140,12140,0
20240902,163400,830475900,12140,12140,12140,12140,307
20240902,163300,830475900,12140,12140,12140,12140,0
20240902,163200,830475900,12140,12140,12140,12140,0
20240902,163100,830475900,12140,12140,12140,12140,0
20240902,163000,830475900,12140,12140,12140,12140,0
20240902,162900,830475900,12140,12140,12140,12140,0
20240902,162800,830475900,12140,12140,12140,12140,0
20240902,162700,830475900,12140,12140,12140,12140,0
20240902,162600,830475900,12140,12140,12140,12140,0
20240902,162500,830475900,12140,12140,12140,12140,0
20240902,162400,830475900,12140,12140,12140,12140,0
20240902,162300,830475900,12140,12140,12140,12140,0
20240902,162200,830475900,12140,12140,12140,12140,0
20240902,162100,830475900,12140,12140,12140,12140,0
20240902,162000,830475900,12140,12140,12140,12140,0
20240902,161900,830475900,12140,12140,12140,12140,0
20240902,161800,830475900,12140,12140,12140,12140,0
20240902,161700,830475900,12140,12140,12140,12140,0
20240902,161600,830475900,12140,12140,12140,12140,0
20240902,161500,830475900,12140,12140,12140,12140,0
20240902,161400,830475900,12140,12140,12140,12140,0
20240902,161300,830475900,12140,12140,12140,12140,0
20240902,161200,830475900,12140,12140,12140,12140,0
20240902,161100,830475900,12140,12140,12140,12140,0
20240902,161000,830475900,12140,12140,12140,12140,0
20240902,160900,830475900,12140,12140,12140,12140,0
20240902,160800,830475900,12140,12140,12140,12140,0
20240902,160700,830475900,12140,12140,12140,12140,0
20240902,160600,830475900,12140,12140,12140,12140,0
20240902,160500,830475900,12140,12140,12140,12140,0
20240902,160400,830475900,12140,12140,12140,12140,307
20240902,160300,830475900,12140,12140,12140,12140,0
20240902,160200,830475900,12140,12140,12140,12140,0
20240902,160100,830475900,12140,12140,12140,12140,0
20240902,160000,830475900,12140,12140,12140,12140,0
20240902,155900,830475900,12140,12140,12140,12140,0
20240902,155800,830475900,12140,12140,12140,12140,0
20240902,155700,830475900,12140,12140,12140,12140,0
20240902,155600,830475900,12140,12140,12140,12140,0
20240902,155500,830475900,12140,12140,12140,12140,0
20240902,155400,830475900,12140,12140,12140,12140,0
20240902,155300,830475900,12140,12140,12140,12140,0
20240902,155200,830475900,12140,12140,12140,12140,0
20240902,155100,830475900,12140,12140,12140,12140,0
20240902,155000,830475900,12140,12140,12140,12140,0
20240902,154900,830475900,12140,12140,12140,12140,0
20240902,154800,830475900,12140,12140,12140,12140,0
20240902,154700,830475900,12140,12140,12140,12140,0
20240902,154600,830475900,12140,12140,12140,12140,0
20240902,154500,830475900,12140,12140,12140,12140,0
20240902,154400,830475900,12140,12140,12140,12140,0
20240902,154300,830475900,12140,12140,12140,12140,0
20240902,154200,830475900,12140,12140,12140,12140,0
20240902,154100,830475900,12140,12140,12140,12140,0
20240902,154000,830475900,12140,12140,12140,12140,0
20240902,153900,830475900,12140,12140,12140,12140,0
20240902,153800,830475900,12140,12140,12140,12140,0
20240902,153700,830475900,12140,12140,12140,12140,0
20240902,153600,830475900,12140,12140,12140,12140,0
20240902,153500,830475900,12140,12140,12140,12140,0
20240902,153400,830475900,12140,12140,12140,12140,307
20240902,153300,830475900,12140,12140,12140,12140,0
20240902,153200,830475900,12140,12140,12140,12140,0
20240902,153100,830475900,12140,12140,12140,12140,0
20240902,153000,830475900,12140,12140,12140,12140,307
20240902,152900,826748920,12130,12130,12130,12130,0
20240902,152800,826748920,12130,12130,12130,12130,0
20240902,152700,826748920,12130,12130,12130,12130,0
20240902,152600,826748920,12130,12130,12130,12130,0
20240902,152500,826748920,12130,12130,12130,12130,0
20240902,152400,826748920,12130,12130,12130,12130,0
20240902,152300,826748920,12130,12130,12130,12130,0
20240902,152200,826748920,12130,12130,12130,12130,0
20240902,152100,826748920,12130,12130,12130,12130,0
20240902,152000,826748920,12130,12130,12130,12130,0
20240902,151900,826748920,12130,12140,12140,12130,440
20240902,151800,821410330,12140,12130,12140,12130,240
20240902,151700,818499120,12140,12140,12140,12140,2
20240902,151600,818474840,12150,12120,12150,12120,202
20240902,151500,816025080,12120,12100,12120,12100,107
20240902,151400,814729310,12110,12070,12110,12070,55
20240902,151300,814065420,12070,12070,12070,12070,1
20240902,151200,814053350,12070,12100,12110,12070,143
20240902,151100,812323790,12100,12100,12100,12100,1
20240902,151000,812311690,12080,12080,12080,12080,100
20240902,150900,811103690,12030,12030,12030,12030,0
20240902,150800,811103690,12030,12030,12030,12030,0
20240902,150700,811103690,12030,12090,12090,12030,1250
20240902,150600,796028550,12100,12100,12100,12100,500
20240902,150500,789978550,12110,12110,12110,12110,3
20240902,150400,789942220,12110,12110,12110,12110,10
20240902,150300,789821120,12110,12110,12110,12110,16
20240902,150200,789627360,12100,12100,12100,12100,50
20240902,150100,789022360,12100,12100,12100,12100,188
20240902,150000,786747560,12100,12100,12100,12100,10
20240902,145900,786626560,12100,12110,12110,12100,141
20240902,145800,784920350,12100,12080,12100,12080,2139
20240902,145700,759045990,12070,12070,12070,12070,109
20240902,145600,757730360,12050,12060,12060,12050,686
20240902,145500,749464000,12050,12050,12050,12050,2
20240902,145400,749439900,12050,12070,12070,12050,706
20240902,145300,740926530,12070,12070,12070,12070,269
20240902,145200,737679700,12070,12080,12080,12070,1483
20240902,145100,719778790,12080,12080,12080,12080,0
20240902,145000,719778790,12080,12080,12080,12080,2
20240902,144900,719754630,12080,12080,12080,12080,0
20240902,144800,719754630,12080,12080,12080,12080,1
20240902,144700,719742550,12080,12080,12080,12080,0
20240902,144600,719742550,12080,12080,12080,12080,1
20240902,144500,719730470,12080,12080,12080,12080,100
20240902,144400,718522470,12080,12080,12080,12080,301
20240902,144300,714886390,12080,12080,12080,12080,202
20240902,144200,712446230,12080,12080,12080,12080,33
20240902,144100,712047590,12080,12080,12080,12080,1
20240902,144000,712035510,12080,12080,12080,12080,6
20240902,143900,711963030,12080,12090,12090,12080,6
20240902,143800,711890530,12090,12090,12090,12090,27
20240902,143700,711564100,12090,12090,12090,12090,5
20240902,143600,711503650,12090,12090,12090,12090,30
20240902,143500,711140950,12090,12090,12090,12090,9
20240902,143400,711032140,12090,12090,12090,12090,1
20240902,143300,711020050,12090,12090,12090,12090,0
20240902,143200,711020050,12090,12090,12090,12090,1
20240902,143100,711007960,12090,12090,12090,12090,3
20240902,143000,710971690,12090,12090,12090,12090,8
20240902,142900,710874970,12090,12090,12090,12090,1
20240902,142800,710862880,12070,12070,12070,12070,192
20240902,142700,708545440,12070,12070,12070,12070,11
20240902,142600,708412670,12070,12070,12070,12070,351
20240902,142500,704176100,12070,12070,12070,12070,0
20240902,142400,704176100,12070,12070,12070,12070,360
20240902,142300,699830900,12070,12070,12070,12070,0
20240902,142200,699830900,12070,12080,12080,12070,171
20240902,142100,697766920,12080,12080,12080,12080,1000
20240902,142000,685686920,12080,12080,12080,12080,1527
20240902,141900,667240760,12090,12080,12090,12080,15
20240902,141800,667059510,12080,12090,12090,12080,373
20240902,141700,662553520,12080,12080,12080,12080,0
20240902,141600,662553520,12080,12080,12080,12080,0
20240902,141500,662553520,12080,12080,12080,12080,11
20240902,141400,662420640,12090,12090,12090,12090,15
20240902,141300,662239290,12090,12080,12090,12080,6
20240902,141200,662166800,12080,12080,12080,12080,766
20240902,141100,652913520,12080,12090,12090,12080,208
20240902,141000,650400860,12080,12080,12080,12080,2
20240902,140900,650376700,12080,12080,12080,12080,10
20240902,140800,650255900,12080,12080,12080,12080,0
20240902,140700,650255900,12080,12080,12080,12080,35
20240902,140600,649833100,12080,12080,12080,12080,0
20240902,140500,649833100,12080,12080,12090,12080,125
20240902,140400,648322100,12090,12090,12090,12090,1
20240902,140300,648310010,12090,12090,12090,12090,150
20240902,140200,646496510,12090,12090,12090,12090,32
20240902,140100,646109630,12080,12080,12080,12080,47
20240902,140000,645541870,12090,12090,12090,12090,202
20240902,135900,643099690,12080,12080,12080,12080,0
20240902,135800,643099690,12080,12080,12080,12080,0
20240902,135700,643099690,12080,12090,12090,12080,43
20240902,135600,642580090,12090,12090,12090,12090,0
20240902,135500,642580090,12090,12090,12090,12090,132
20240902,135400,640984210,12090,12090,12090,12090,150
20240902,135300,639170710,12080,12080,12080,12080,0
20240902,135200,639170710,12080,12090,12090,12080,232
20240902,135100,636367730,12090,12090,12090,12090,110
20240902,135000,635037830,12090,12090,12090,12090,12
20240902,134900,634892750,12090,12090,12090,12090,72
20240902,134800,634022270,12090,12090,12090,12090,41
20240902,134700,633526580,12090,12090,12090,12090,0
20240902,134600,633526580,12090,12090,12090,12090,19
20240902,134500,633296870,12080,12080,12080,12080,0
20240902,134400,633296870,12080,12080,12080,12080,100
20240902,134300,632088870,12090,12080,12090,12080,234
20240902,134200,629262100,12080,12080,12080,12080,1
20240902,134100,629250020,12080,12080,12080,12080,0
20240902,134000,629250020,12080,12080,12080,12080,270
20240902,133900,625988420,12080,12080,12080,12080,107
20240902,133800,624695860,12090,12090,12090,12090,20
20240902,133700,624454060,12090,12090,12090,12090,55
20240902,133600,623789110,12090,12090,12090,12090,0
20240902,133500,623789110,12090,12090,12090,12090,0
20240902,133400,623789110,12090,12090,12090,12090,0
20240902,133300,623789110,12090,12090,12090,12090,11
20240902,133200,623656120,12100,12100,12100,12100,0
20240902,133100,623656120,12100,12100,12100,12100,0
20240902,133000,623656120,12100,12100,12100,12100,0
20240902,132900,623656120,12100,12100,12100,12100,50
20240902,132800,623051120,12100,12120,12120,12100,142
20240902,132700,621332720,12100,12090,12100,12090,1167
20240902,132600,607212250,12090,12080,12090,12080,261
20240902,132500,604057010,12080,12080,12080,12080,1
20240902,132400,604044930,12080,12080,12080,12070,43
20240902,132300,603525650,12080,12080,12080,12080,0
20240902,132200,603525650,12080,12070,12080,12070,200
20240902,132100,601110640,12070,12070,12070,12070,103
20240902,132000,599867430,12070,12070,12070,12070,7
20240902,131900,599782940,12070,12070,12070,12070,0
20240902,131800,599782940,12070,12050,12070,12050,556
20240902,131700,593082720,12040,12040,12040,12040,238
20240902,131600,590217200,12030,12030,12030,12030,3
20240902,131500,590181110,12040,12040,12040,12040,183
20240902,131400,587977790,12040,12040,12040,12040,83
20240902,131300,586978470,12030,12030,12030,12030,0
20240902,131200,586978470,12030,12030,12030,12030,337
20240902,131100,582924360,12030,12030,12030,12020,442
20240902,131000,577610630,12030,12030,12030,12030,0
20240902,130900,577610630,12030,12030,12030,12030,30
20240902,130800,577249730,12030,12030,12030,12030,11
20240902,130700,577117400,12030,12030,12030,12030,12
20240902,130600,576973040,12030,12030,12030,12030,153
20240902,130500,575132450,12030,12030,12030,12030,52
20240902,130400,574506890,12030,12030,12030,12030,0
20240902,130300,574506890,12030,12030,12030,12030,4
20240902,130200,574458770,12020,12020,12020,12020,0
20240902,130100,574458770,12020,12020,12020,12020,43
20240902,130000,573941910,12020,12020,12020,12020,220
20240902,125900,571297510,12020,12020,12020,12020,8
20240902,125800,571201350,12020,12020,12020,12020,53
20240902,125700,570564290,12020,12020,12020,12020,121
20240902,125600,569109870,12010,12010,12010,12010,80
20240902,125500,568149070,12020,12020,12020,12020,10
20240902,125400,568028870,12020,12020,12020,12020,10
20240902,125300,567908670,12020,12020,12020,12020,209
20240902,125200,565396490,12020,12010,12020,12010,12
20240902,125100,565252280,12010,12010,12010,12010,45
20240902,125000,564711830,12020,12010,12020,12010,4
20240902,124900,564663770,12010,12010,12010,12010,0
20240902,124800,564663770,12010,12010,12010,12010,61
20240902,124700,563931160,12010,12010,12010,12010,173
20240902,124600,561853430,12010,12010,12010,12010,0
20240902,124500,561853430,12010,12010,12010,12010,0
20240902,124400,561853430,12010,12020,12020,12010,12
20240902,124300,561709290,12020,12020,12030,12010,30
20240902,124200,561348730,12030,12020,12030,12010,640
20240902,124100,553655890,12020,12020,12030,12020,54
20240902,124000,553006470,12020,12020,12020,12020,40
20240902,123900,552525670,12030,12030,12030,12030,0
20240902,123800,552525670,12030,12030,12030,12030,19
20240902,123700,552297100,12030,12030,12030,12030,2
20240902,123600,552273040,12020,12020,12020,12020,0
20240902,123500,552273040,12020,12020,12020,12020,0
20240902,123400,552273040,12020,12020,12020,12020,9
20240902,123300,552164860,12020,12020,12020,12020,0
20240902,123200,552164860,12020,12020,12020,12020,0
20240902,123100,552164860,12020,12020,12020,12020,0
20240902,123000,552164860,12020,12030,12040,12020,182
20240902,122900,549975810,12020,12020,12020,12020,0
20240902,122800,549975810,12020,12010,12020,12010,122
20240902,122700,548509970,12010,12010,12010,12010,0
20240902,122600,548509970,12010,12010,12010,12010,0
20240902,122500,548509970,12010,12010,12010,12010,21
20240902,122400,548257760,12010,12010,12010,12010,190
20240902,122300,545975860,12020,12020,12020,12020,10
20240902,122200,545855660,12020,12020,12020,12020,50
20240902,122100,545254660,12010,12010,12010,12010,0
20240902,122000,545254660,12010,12010,12010,12010,2
20240902,121900,545230640,12010,12010,12010,12010,1
20240902,121800,545218630,12010,12010,12010,12010,11
20240902,121700,545086520,12010,12010,12010,12010,30
20240902,121600,544726220,12010,12010,12010,12010,1
20240902,121500,544714210,12040,12040,12040,12040,1
20240902,121400,544702170,12030,12030,12030,12030,336
20240902,121300,540660090,12030,12030,12040,12030,2968
20240902,121200,504955040,12030,12030,12030,12030,0
20240902,121100,504955040,12030,12030,12030,12030,1
20240902,121000,504943010,12020,12020,12020,12020,56
20240902,120900,504269890,12020,12020,12020,12020,5
20240902,120800,504209790,12010,12010,12010,12010,51
20240902,120700,503597280,12000,12000,12000,12000,502
20240902,120600,497573280,12000,12000,12000,12000,34
20240902,120500,497165280,12000,12000,12000,12000,105
20240902,120400,495905280,12000,12000,12000,12000,177
20240902,120300,493781280,12000,12000,12000,12000,41
20240902,120200,493289280,12000,12000,12000,12000,265
20240902,120100,490109280,12000,12000,12000,12000,1562
20240902,120000,471365280,12000,12000,12000,12000,0
20240902,115900,471365280,12000,12000,12000,12000,1
20240902,115800,471353280,11990,11990,11990,11990,0
20240902,115700,471353280,11990,11990,11990,11990,0
20240902,115600,471353280,11990,11990,11990,11990,75
20240902,115500,470454030,12000,12000,12000,12000,11
20240902,115400,470322030,12000,12000,12000,12000,1
20240902,115300,470310030,12000,12000,12000,12000,202
20240902,115200,467886030,12000,12000,12000,12000,1
20240902,115100,467874030,12000,12000,12000,12000,2
20240902,115000,467850030,11990,11990,11990,11990,16
20240902,114900,467658190,11990,11990,11990,11990,14
20240902,114800,467490330,11990,11990,11990,11990,7
20240902,114700,467406400,11990,11990,11990,11990,29
20240902,114600,467058690,11990,11990,11990,11990,1
20240902,114500,467046700,11990,11990,11990,11990,0
20240902,114400,467046700,11990,11990,11990,11990,11
20240902,114300,466914810,11980,11980,11980,11980,0
20240902,114200,466914810,11980,11980,11980,11980,295
20240902,114100,463380710,11990,11990,11990,11990,1
20240902,114000,463368720,11990,11990,11990,11990,6
20240902,113900,463296780,11990,11990,11990,11990,10
20240902,113800,463176880,11990,11990,11990,11990,0
20240902,113700,463176880,11990,11990,11990,11990,0
20240902,113600,463176880,11990,11990,11990,11990,0
20240902,113500,463176880,11990,11990,11990,11980,395
20240902,113400,458441470,11990,11990,11990,11990,31
20240902,113300,458069780,11990,11990,11990,11990,0
20240902,113200,458069780,11990,11990,11990,11990,0
20240902,113100,458069780,11990,11990,11990,11990,20
20240902,113000,457829980,11980,11980,11980,11980,0
20240902,112900,457829980,11980,11980,11980,11980,735
20240902,112800,449024680,11980,11980,11980,11980,185
20240902,112700,446808380,11990,11990,11990,11980,240
20240902,112600,443932540,12000,12000,12000,12000,4
20240902,112500,443884540,11990,11990,11990,11990,90
20240902,112400,442805440,11990,11990,11990,11990,0
20240902,112300,442805440,11990,11990,11990,11990,73
20240902,112200,441930170,11990,11990,11990,11990,96
20240902,112100,440779130,11990,11990,11990,11990,464
20240902,112000,435215770,11990,11990,11990,11990,126
20240902,111900,433705030,11990,11990,11990,11990,133
20240902,111800,432110360,11990,11990,11990,11990,211
20240902,111700,429580470,11990,11990,11990,11990,114
20240902,111600,428213610,11990,11990,11990,11990,302
20240902,111500,424592630,11980,11980,11980,11980,49
20240902,111400,424005610,11980,11980,11980,11980,132
20240902,111300,422424250,11990,11990,11990,11990,0
20240902,111200,422424250,11990,11990,11990,11990,2
20240902,111100,422400270,11980,11980,11980,11980,0
20240902,111000,422400270,11980,11980,11980,11980,585
20240902,110900,415391970,11970,11970,11970,11970,50
20240902,110800,414793470,11980,11980,11980,11980,2
20240902,110700,414769510,11980,11980,11980,11980,0
20240902,110600,414769510,11980,11980,11980,11980,0
20240902,110500,414769510,11980,11980,11980,11970,276
20240902,110400,411463040,11980,11980,11980,11980,8
20240902,110300,411367200,11980,11980,11980,11980,19
20240902,110200,411139580,11980,11980,11980,11980,117
20240902,110100,409737920,11980,11980,11980,11980,21
20240902,110000,409486340,11980,11980,11980,11980,2
20240902,105900,409462380,11980,11980,11980,11980,29
20240902,105800,409114960,11980,11990,11990,11980,21
20240902,105700,408863280,11980,11990,11990,11980,571
20240902,105600,402022290,11990,11980,11990,11980,130
20240902,105500,400464590,11980,11980,11980,11980,85
20240902,105400,399446290,11980,11980,11980,11980,55
20240902,105300,398787390,11990,11990,11990,11990,3
20240902,105200,398751420,11990,11990,11990,11990,30
20240902,105100,398391720,11980,11980,11980,11980,0
20240902,105000,398391720,11980,11980,11980,11980,65
20240902,104900,397613020,11970,11970,11970,11970,30
20240902,104800,397253920,11980,11980,11980,11980,2
20240902,104700,397229960,11980,11980,11980,11980,1
20240902,104600,397217980,11980,11980,11980,11980,116
20240902,104500,395828300,11980,11980,11980,11980,55
20240902,104400,395169400,11980,11980,11980,11980,399
20240902,104300,390389380,11970,11970,11970,11970,175
20240902,104200,388294630,11980,11980,11980,11980,3
20240902,104100,388258690,11980,11980,11980,11980,33
20240902,104000,387863350,11980,11980,11980,11980,14
20240902,103900,387695630,11980,11980,11980,11980,21
20240902,103800,387444050,11980,11980,11980,11980,453
20240902,103700,382017110,11980,11980,11980,11980,90
20240902,103600,380938910,11980,11990,11990,11980,54
20240902,103500,380291640,11990,11990,11990,11990,100
20240902,103400,379092640,11980,11980,11980,11980,100
20240902,103300,377894640,11990,11990,11990,11990,1
20240902,103200,377882650,11990,11990,11990,11990,41
20240902,103100,377391060,11990,11990,11990,11990,30
20240902,103000,377031360,11990,11990,11990,11990,20
20240902,102900,376791560,11990,11990,11990,11990,40
20240902,102800,376311960,11990,12000,12000,11990,227
20240902,102700,373589230,12000,12000,12000,12000,505
20240902,102600,367529230,12000,12000,12000,12000,0
20240902,102500,367529230,12000,12000,12000,12000,0
20240902,102400,367529230,12000,12000,12000,12000,1002
20240902,102300,355505230,12000,11990,12000,11990,1211
20240902,102200,340973980,11990,11990,11990,11990,1
20240902,102100,340961990,11990,11970,11990,11970,167
20240902,102000,338960000,11990,11980,11990,11980,551
20240902,101900,332356550,11980,11980,11980,11980,27
20240902,101800,332033090,11980,11980,11980,11980,55
20240902,101700,331374190,11980,11980,11980,11980,328
20240902,101600,327444750,11980,11990,11990,11980,128
20240902,101500,325910130,11990,11990,11990,11980,25
20240902,101400,325610390,11990,11990,11990,11990,2
20240902,101300,325586410,11980,11990,11990,11980,200
20240902,101200,323190170,11990,11980,11990,11980,176
20240902,101100,321081430,11980,11980,11980,11980,1139
20240902,101000,307436210,11980,11990,11990,11980,14
20240902,100900,307268360,12000,12000,12000,12000,30
20240902,100800,306908360,11990,11990,11990,11990,84
20240902,100700,305901200,11990,11990,11990,11990,102
20240902,100600,304678220,11990,11990,11990,11990,9
20240902,100500,304570310,11990,11990,11990,11990,5
20240902,100400,304510360,11990,11990,11990,11990,25
20240902,100300,304210610,11990,11980,11990,11980,165
20240902,100200,302233770,11980,11980,11980,11980,733
20240902,100100,293452430,11980,11990,11990,11980,52
20240902,100000,292829450,11990,11990,12000,11990,146
20240902,095900,291078900,12000,12000,12000,12000,30
20240902,095800,290718900,12000,12000,12000,12000,254
20240902,095700,287670900,12000,12000,12000,12000,7
20240902,095600,287586900,12000,11980,12000,11980,214
20240902,095500,285018960,11980,11980,11980,11980,217
20240902,095400,282419300,11980,12000,12000,11980,1899
20240902,095300,259650010,12000,12010,12010,12000,3913
20240902,095200,212693840,12010,12010,12010,12010,30
20240902,095100,212333540,12020,12020,12020,12020,65
20240902,095000,211552240,12050,12050,12050,12050,5
20240902,094900,211491990,12050,12050,12050,12050,0
20240902,094800,211491990,12050,12050,12050,12050,4
20240902,094700,211443790,12050,12020,12050,12020,874
20240902,094600,200937920,12020,12050,12050,12020,1005
20240902,094500,188857670,12020,12010,12020,12010,2577
20240902,094400,157898290,12020,12020,12020,12020,200
20240902,094300,155494290,12020,12030,12050,12020,140
20240902,094200,153808190,12050,12040,12050,12020,555
20240902,094100,147126440,12050,12050,12050,12050,200
20240902,094000,144716440,12070,12040,12070,12040,301
20240902,093900,141092230,12040,12040,12040,12040,110
20240902,093800,139767830,12040,12040,12040,12020,2614
20240902,093700,108326210,12040,12040,12040,12040,100
20240902,093600,107122210,12040,12040,12040,12040,145
20240902,093500,105376410,12040,12040,12040,12040,22
20240902,093400,105111530,12040,12030,12040,12030,88
20240902,093300,104052710,12040,12040,12040,12040,220
20240902,093200,101403910,12040,12040,12040,12040,19
20240902,093100,101175150,12040,12040,12040,12040,120
20240902,093000,99730350,12020,12020,12020,12020,130
20240902,092900,98167750,12020,12020,12020,12020,51
20240902,092800,97554730,12020,12040,12040,12020,154
20240902,092700,95701980,12040,12050,12050,12030,281
20240902,092600,92320550,12090,12090,12090,12090,0
20240902,092500,92320550,12090,12090,12090,12090,0
20240902,092400,92320550,12090,12090,12090,12090,8
20240902,092300,92223830,12100,12080,12100,12080,33
20240902,092200,91824630,12080,12090,12090,12080,108
20240902,092100,90519960,12020,12090,12090,12020,17
20240902,092000,90315120,12020,12020,12030,12020,311
20240902,091900,86576890,12020,12030,12030,12020,724
20240902,091800,77874110,12030,12040,12040,12030,98
20240902,091700,76694200,12040,12050,12050,12040,10
20240902,091600,76573770,12040,12040,12040,12020,518
20240902,091500,70344210,12040,12050,12050,12040,255
20240902,091400,67271800,12050,12100,12100,12050,613
20240902,091300,59877210,12100,12100,12100,12100,1
20240902,091200,59865110,12100,12090,12100,12090,105
20240902,091100,58594660,12090,12080,12090,12060,289
20240902,091000,55104120,12090,12120,12120,12060,242
20240902,090900,52179000,12120,12090,12120,12090,36
20240902,090800,51743400,12120,12130,12130,12100,536
20240902,090700,45253570,12150,12160,12160,12150,866
20240902,090600,34730850,12160,12150,12160,12150,221
20240902,090500,32045670,12150,12140,12150,12110,306
20240902,090400,28333760,12150,12150,12150,12150,88
20240902,090300,27264560,12100,12190,12190,12100,200
20240902,090200,24839100,12240,12240,12240,12240,200
20240902,090100,22391100,12240,12240,12240,12240,10
20240902,090000,22268700,12240,12240,12310,12240,1812