KissMeData/059270/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,193600,1820867200,10430,10430,10430,10430,3151
20240902,193500,1820867200,10430,10430,10430,10430,0
20240902,193400,1820867200,10430,10430,10430,10430,0
20240902,193300,1820867200,10430,10430,10430,10430,0
20240902,193200,1820867200,10430,10430,10430,10430,0
20240902,193100,1820867200,10430,10430,10430,10430,0
20240902,193000,1820867200,10430,10430,10430,10430,0
20240902,192900,1820867200,10430,10430,10430,10430,0
20240902,192800,1820867200,10430,10430,10430,10430,0
20240902,192700,1820867200,10430,10430,10430,10430,0
20240902,192600,1820867200,10430,10430,10430,10430,0
20240902,192500,1820867200,10430,10430,10430,10430,0
20240902,192400,1820867200,10430,10430,10430,10430,0
20240902,192300,1820867200,10430,10430,10430,10430,0
20240902,192200,1820867200,10430,10430,10430,10430,0
20240902,192100,1820867200,10430,10430,10430,10430,0
20240902,192000,1820867200,10430,10430,10430,10430,0
20240902,191900,1820867200,10430,10430,10430,10430,0
20240902,191800,1820867200,10430,10430,10430,10430,0
20240902,191700,1820867200,10430,10430,10430,10430,0
20240902,191600,1820867200,10430,10430,10430,10430,0
20240902,191500,1820867200,10430,10430,10430,10430,0
20240902,191400,1820867200,10430,10430,10430,10430,0
20240902,191300,1820867200,10430,10430,10430,10430,0
20240902,191200,1820867200,10430,10430,10430,10430,0
20240902,191100,1820867200,10430,10430,10430,10430,0
20240902,191000,1820867200,10430,10430,10430,10430,0
20240902,190900,1820867200,10430,10430,10430,10430,0
20240902,190800,1820867200,10430,10430,10430,10430,0
20240902,190700,1820867200,10430,10430,10430,10430,0
20240902,190600,1820867200,10430,10430,10430,10430,3151
20240902,190500,1820867200,10430,10430,10430,10430,0
20240902,190400,1820867200,10430,10430,10430,10430,0
20240902,190300,1820867200,10430,10430,10430,10430,0
20240902,190200,1820867200,10430,10430,10430,10430,0
20240902,190100,1820867200,10430,10430,10430,10430,0
20240902,190000,1820867200,10430,10430,10430,10430,0
20240902,185900,1820867200,10430,10430,10430,10430,0
20240902,185800,1820867200,10430,10430,10430,10430,0
20240902,185700,1820867200,10430,10430,10430,10430,0
20240902,185600,1820867200,10430,10430,10430,10430,0
20240902,185500,1820867200,10430,10430,10430,10430,0
20240902,185400,1820867200,10430,10430,10430,10430,0
20240902,185300,1820867200,10430,10430,10430,10430,0
20240902,185200,1820867200,10430,10430,10430,10430,0
20240902,185100,1820867200,10430,10430,10430,10430,0
20240902,185000,1820867200,10430,10430,10430,10430,0
20240902,184900,1820867200,10430,10430,10430,10430,0
20240902,184800,1820867200,10430,10430,10430,10430,0
20240902,184700,1820867200,10430,10430,10430,10430,0
20240902,184600,1820867200,10430,10430,10430,10430,0
20240902,184500,1820867200,10430,10430,10430,10430,0
20240902,184400,1820867200,10430,10430,10430,10430,0
20240902,184300,1820867200,10430,10430,10430,10430,0
20240902,184200,1820867200,10430,10430,10430,10430,0
20240902,184100,1820867200,10430,10430,10430,10430,0
20240902,184000,1820867200,10430,10430,10430,10430,0
20240902,183900,1820867200,10430,10430,10430,10430,0
20240902,183800,1820867200,10430,10430,10430,10430,0
20240902,183700,1820867200,10430,10430,10430,10430,0
20240902,183600,1820867200,10430,10430,10430,10430,3151
20240902,183500,1820867200,10430,10430,10430,10430,0
20240902,183400,1820867200,10430,10430,10430,10430,0
20240902,183300,1820867200,10430,10430,10430,10430,0
20240902,183200,1820867200,10430,10430,10430,10430,0
20240902,183100,1820867200,10430,10430,10430,10430,0
20240902,183000,1820867200,10430,10430,10430,10430,0
20240902,182900,1820867200,10430,10430,10430,10430,0
20240902,182800,1820867200,10430,10430,10430,10430,0
20240902,182700,1820867200,10430,10430,10430,10430,0
20240902,182600,1820867200,10430,10430,10430,10430,0
20240902,182500,1820867200,10430,10430,10430,10430,0
20240902,182400,1820867200,10430,10430,10430,10430,0
20240902,182300,1820867200,10430,10430,10430,10430,0
20240902,182200,1820867200,10430,10430,10430,10430,0
20240902,182100,1820867200,10430,10430,10430,10430,0
20240902,182000,1820867200,10430,10430,10430,10430,0
20240902,181900,1820867200,10430,10430,10430,10430,0
20240902,181800,1820867200,10430,10430,10430,10430,0
20240902,181700,1820867200,10430,10430,10430,10430,0
20240902,181600,1820867200,10430,10430,10430,10430,0
20240902,181500,1820867200,10430,10430,10430,10430,0
20240902,181400,1820867200,10430,10430,10430,10430,0
20240902,181300,1820867200,10430,10430,10430,10430,0
20240902,181200,1820867200,10430,10430,10430,10430,0
20240902,181100,1820867200,10430,10430,10430,10430,0
20240902,181000,1820867200,10430,10430,10430,10430,0
20240902,180900,1820867200,10430,10430,10430,10430,0
20240902,180800,1820867200,10430,10430,10430,10430,0
20240902,180700,1820867200,10430,10430,10430,10430,0
20240902,180600,1820867200,10430,10430,10430,10430,3151
20240902,180500,1820867200,10430,10430,10430,10430,0
20240902,180400,1820867200,10430,10430,10430,10430,0
20240902,180300,1820867200,10430,10430,10430,10430,0
20240902,180200,1820867200,10430,10430,10430,10430,0
20240902,180100,1820867200,10430,10430,10430,10430,0
20240902,180000,1820867200,10430,10430,10430,10430,0
20240902,175900,1820867200,10430,10430,10430,10430,0
20240902,175800,1820867200,10430,10430,10430,10430,0
20240902,175700,1820867200,10430,10430,10430,10430,0
20240902,175600,1820867200,10430,10430,10430,10430,0
20240902,175500,1820867200,10430,10430,10430,10430,0
20240902,175400,1820867200,10430,10430,10430,10430,0
20240902,175300,1820867200,10430,10430,10430,10430,0
20240902,175200,1820867200,10430,10430,10430,10430,0
20240902,175100,1820867200,10430,10430,10430,10430,0
20240902,175000,1820867200,10430,10430,10430,10430,0
20240902,174900,1820867200,10430,10430,10430,10430,0
20240902,174800,1820867200,10430,10430,10430,10430,0
20240902,174700,1820867200,10430,10430,10430,10430,0
20240902,174600,1820867200,10430,10430,10430,10430,0
20240902,174500,1820867200,10430,10430,10430,10430,0
20240902,174400,1820867200,10430,10430,10430,10430,0
20240902,174300,1820867200,10430,10430,10430,10430,0
20240902,174200,1820867200,10430,10430,10430,10430,0
20240902,174100,1820867200,10430,10430,10430,10430,0
20240902,174000,1820867200,10430,10430,10430,10430,0
20240902,173900,1820867200,10430,10430,10430,10430,0
20240902,173800,1820867200,10430,10430,10430,10430,0
20240902,173700,1820867200,10430,10430,10430,10430,0
20240902,173600,1820867200,10430,10430,10430,10430,3151
20240902,173500,1820867200,10430,10430,10430,10430,0
20240902,173400,1820867200,10430,10430,10430,10430,0
20240902,173300,1820867200,10430,10430,10430,10430,0
20240902,173200,1820867200,10430,10430,10430,10430,0
20240902,173100,1820867200,10430,10430,10430,10430,0
20240902,173000,1820867200,10430,10430,10430,10430,0
20240902,172900,1820867200,10430,10430,10430,10430,0
20240902,172800,1820867200,10430,10430,10430,10430,0
20240902,172700,1820867200,10430,10430,10430,10430,0
20240902,172600,1820867200,10430,10430,10430,10430,0
20240902,172500,1820867200,10430,10430,10430,10430,0
20240902,172400,1820867200,10430,10430,10430,10430,0
20240902,172300,1820867200,10430,10430,10430,10430,0
20240902,172200,1820867200,10430,10430,10430,10430,0
20240902,172100,1820867200,10430,10430,10430,10430,0
20240902,172000,1820867200,10430,10430,10430,10430,0
20240902,171900,1820867200,10430,10430,10430,10430,0
20240902,171800,1820867200,10430,10430,10430,10430,0
20240902,171700,1820867200,10430,10430,10430,10430,0
20240902,171600,1820867200,10430,10430,10430,10430,0
20240902,171500,1820867200,10430,10430,10430,10430,0
20240902,171400,1820867200,10430,10430,10430,10430,0
20240902,171300,1820867200,10430,10430,10430,10430,0
20240902,171200,1820867200,10430,10430,10430,10430,0
20240902,171100,1820867200,10430,10430,10430,10430,0
20240902,171000,1820867200,10430,10430,10430,10430,0
20240902,170900,1820867200,10430,10430,10430,10430,0
20240902,170800,1820867200,10430,10430,10430,10430,0
20240902,170700,1820867200,10430,10430,10430,10430,0
20240902,170600,1820867200,10430,10430,10430,10430,3151
20240902,170500,1820867200,10430,10430,10430,10430,0
20240902,170400,1820867200,10430,10430,10430,10430,0
20240902,170300,1820867200,10430,10430,10430,10430,0
20240902,170200,1820867200,10430,10430,10430,10430,0
20240902,170100,1820867200,10430,10430,10430,10430,0
20240902,170000,1820867200,10430,10430,10430,10430,0
20240902,165900,1820867200,10430,10430,10430,10430,0
20240902,165800,1820867200,10430,10430,10430,10430,0
20240902,165700,1820867200,10430,10430,10430,10430,0
20240902,165600,1820867200,10430,10430,10430,10430,0
20240902,165500,1820867200,10430,10430,10430,10430,0
20240902,165400,1820867200,10430,10430,10430,10430,0
20240902,165300,1820867200,10430,10430,10430,10430,0
20240902,165200,1820867200,10430,10430,10430,10430,0
20240902,165100,1820867200,10430,10430,10430,10430,0
20240902,165000,1820867200,10430,10430,10430,10430,0
20240902,164900,1820867200,10430,10430,10430,10430,0
20240902,164800,1820867200,10430,10430,10430,10430,0
20240902,164700,1820867200,10430,10430,10430,10430,0
20240902,164600,1820867200,10430,10430,10430,10430,0
20240902,164500,1820867200,10430,10430,10430,10430,0
20240902,164400,1820867200,10430,10430,10430,10430,0
20240902,164300,1820867200,10430,10430,10430,10430,0
20240902,164200,1820867200,10430,10430,10430,10430,0
20240902,164100,1820867200,10430,10430,10430,10430,0
20240902,164000,1820867200,10430,10430,10430,10430,0
20240902,163900,1820867200,10430,10430,10430,10430,0
20240902,163800,1820867200,10430,10430,10430,10430,0
20240902,163700,1820867200,10430,10430,10430,10430,0
20240902,163600,1820867200,10430,10430,10430,10430,3151
20240902,163500,1820867200,10430,10430,10430,10430,0
20240902,163400,1820867200,10430,10430,10430,10430,0
20240902,163300,1820867200,10430,10430,10430,10430,0
20240902,163200,1820867200,10430,10430,10430,10430,0
20240902,163100,1820867200,10430,10430,10430,10430,0
20240902,163000,1820867200,10430,10430,10430,10430,0
20240902,162900,1820867200,10430,10430,10430,10430,0
20240902,162800,1820867200,10430,10430,10430,10430,0
20240902,162700,1820867200,10430,10430,10430,10430,0
20240902,162600,1820867200,10430,10430,10430,10430,0
20240902,162500,1820867200,10430,10430,10430,10430,0
20240902,162400,1820867200,10430,10430,10430,10430,0
20240902,162300,1820867200,10430,10430,10430,10430,0
20240902,162200,1820867200,10430,10430,10430,10430,0
20240902,162100,1820867200,10430,10430,10430,10430,0
20240902,162000,1820867200,10430,10430,10430,10430,0
20240902,161900,1820867200,10430,10430,10430,10430,0
20240902,161800,1820867200,10430,10430,10430,10430,0
20240902,161700,1820867200,10430,10430,10430,10430,0
20240902,161600,1820867200,10430,10430,10430,10430,0
20240902,161500,1820867200,10430,10430,10430,10430,0
20240902,161400,1820867200,10430,10430,10430,10430,0
20240902,161300,1820867200,10430,10430,10430,10430,0
20240902,161200,1820867200,10430,10430,10430,10430,0
20240902,161100,1820867200,10430,10430,10430,10430,0
20240902,161000,1820867200,10430,10430,10430,10430,0
20240902,160900,1820867200,10430,10430,10430,10430,0
20240902,160800,1820867200,10430,10430,10430,10430,0
20240902,160700,1820867200,10430,10430,10430,10430,0
20240902,160600,1820867200,10430,10430,10430,10430,3151
20240902,160500,1820867200,10430,10430,10430,10430,0
20240902,160400,1820867200,10430,10430,10430,10430,0
20240902,160300,1820867200,10430,10430,10430,10430,0
20240902,160200,1820867200,10430,10430,10430,10430,0
20240902,160100,1820867200,10430,10430,10430,10430,0
20240902,160000,1820867200,10430,10430,10430,10430,0
20240902,155900,1820867200,10430,10430,10430,10430,0
20240902,155800,1820867200,10430,10430,10430,10430,0
20240902,155700,1820867200,10430,10430,10430,10430,0
20240902,155600,1820867200,10430,10430,10430,10430,0
20240902,155500,1820867200,10430,10430,10430,10430,0
20240902,155400,1820867200,10430,10430,10430,10430,0
20240902,155300,1820867200,10430,10430,10430,10430,0
20240902,155200,1820867200,10430,10430,10430,10430,0
20240902,155100,1820867200,10430,10430,10430,10430,0
20240902,155000,1820867200,10430,10430,10430,10430,0
20240902,154900,1820867200,10430,10430,10430,10430,0
20240902,154800,1820867200,10430,10430,10430,10430,0
20240902,154700,1820867200,10430,10430,10430,10430,0
20240902,154600,1820867200,10430,10430,10430,10430,0
20240902,154500,1820867200,10430,10430,10430,10430,0
20240902,154400,1820867200,10430,10430,10430,10430,0
20240902,154300,1820867200,10430,10430,10430,10430,0
20240902,154200,1820867200,10430,10430,10430,10430,0
20240902,154100,1820867200,10430,10430,10430,10430,0
20240902,154000,1820867200,10430,10430,10430,10430,0
20240902,153900,1820867200,10430,10430,10430,10430,0
20240902,153800,1820867200,10430,10430,10430,10430,0
20240902,153700,1820867200,10430,10430,10430,10430,0
20240902,153600,1820867200,10430,10430,10430,10430,3151
20240902,153500,1820867200,10430,10430,10430,10430,0
20240902,153400,1820867200,10430,10430,10430,10430,0
20240902,153300,1820867200,10430,10430,10430,10430,0
20240902,153200,1820867200,10430,10430,10430,10430,0
20240902,153100,1820867200,10430,10430,10430,10430,0
20240902,153000,1820867200,10430,10430,10430,10430,3151
20240902,152900,1788002270,10470,10470,10470,10470,0
20240902,152800,1788002270,10470,10470,10470,10470,0
20240902,152700,1788002270,10470,10470,10470,10470,0
20240902,152600,1788002270,10470,10470,10470,10470,0
20240902,152500,1788002270,10470,10470,10470,10470,0
20240902,152400,1788002270,10470,10470,10470,10470,0
20240902,152300,1788002270,10470,10470,10470,10470,0
20240902,152200,1788002270,10470,10470,10470,10470,0
20240902,152100,1788002270,10470,10470,10470,10470,0
20240902,152000,1788002270,10470,10470,10470,10470,0
20240902,151900,1788002270,10470,10460,10470,10460,23
20240902,151800,1787761490,10470,10450,10480,10420,719
20240902,151700,1780258850,10490,10490,10490,10490,70
20240902,151600,1779524550,10490,10480,10490,10470,4523
20240902,151500,1732085410,10500,10490,10500,10440,939
20240902,151400,1722272190,10480,10430,10480,10430,782
20240902,151300,1714092030,10440,10430,10440,10420,308
20240902,151200,1710879650,10420,10390,10420,10390,187
20240902,151100,1708932140,10420,10380,10420,10380,1280
20240902,151000,1695634100,10380,10360,10380,10310,436
20240902,150900,1691115360,10360,10300,10360,10300,3672
20240902,150800,1653229700,10300,10260,10300,10260,2293
20240902,150700,1629618110,10260,10250,10260,10250,226
20240902,150600,1627299640,10250,10250,10260,10230,1399
20240902,150500,1612980810,10250,10270,10270,10250,697
20240902,150400,1605831120,10280,10280,10280,10280,44
20240902,150300,1605378800,10290,10280,10290,10280,95
20240902,150200,1604402120,10290,10280,10300,10280,53
20240902,150100,1603856690,10280,10280,10300,10280,305
20240902,150000,1600721230,10300,10300,10300,10300,0
20240902,145900,1600721230,10300,10280,10300,10280,73
20240902,145800,1599970730,10300,10300,10300,10300,162
20240902,145700,1598302130,10310,10270,10310,10270,2306
20240902,145600,1574588370,10260,10250,10260,10250,1601
20240902,145500,1558164020,10250,10220,10250,10220,160
20240902,145400,1556525650,10220,10200,10220,10200,1155
20240902,145300,1544741120,10200,10200,10200,10200,22
20240902,145200,1544516720,10220,10190,10220,10190,432
20240902,145100,1540113650,10240,10230,10240,10230,6
20240902,145000,1540052230,10190,10210,10210,10190,3611
20240902,144900,1503231920,10210,10230,10240,10210,4127
20240902,144800,1461061580,10240,10240,10240,10240,20
20240902,144700,1460856780,10240,10240,10240,10240,121
20240902,144600,1459617740,10250,10240,10250,10240,352
20240902,144500,1456013230,10240,10230,10240,10220,323
20240902,144400,1452711740,10220,10230,10230,10220,742
20240902,144300,1445128410,10240,10230,10240,10230,160
20240902,144200,1443490210,10240,10240,10240,10240,62
20240902,144100,1442855330,10230,10240,10240,10220,471
20240902,144000,1438037490,10240,10260,10260,10240,720
20240902,143900,1430664450,10270,10270,10270,10270,0
20240902,143800,1430664450,10270,10240,10270,10240,1324
20240902,143700,1417106600,10270,10270,10270,10270,0
20240902,143600,1417106600,10270,10270,10270,10240,1305
20240902,143500,1403743250,10240,10240,10240,10240,45
20240902,143400,1403282450,10240,10240,10240,10240,1
20240902,143300,1403272210,10240,10240,10240,10240,37
20240902,143200,1402893330,10240,10240,10240,10240,16
20240902,143100,1402729490,10270,10270,10270,10270,2
20240902,143000,1402708950,10280,10280,10280,10280,27
20240902,142900,1402431390,10280,10280,10280,10280,54
20240902,142800,1401876270,10290,10290,10290,10290,3
20240902,142700,1401845400,10240,10240,10240,10240,151
20240902,142600,1400299160,10240,10260,10260,10240,1098
20240902,142500,1389046230,10260,10280,10280,10260,3155
20240902,142400,1356675260,10290,10290,10290,10290,0
20240902,142300,1356675260,10290,10290,10290,10290,0
20240902,142200,1356675260,10290,10280,10290,10270,451
20240902,142100,1352043370,10290,10290,10290,10290,108
20240902,142000,1350932050,10290,10290,10290,10290,1
20240902,141900,1350921760,10280,10280,10280,10280,0
20240902,141800,1350921760,10280,10280,10280,10280,10
20240902,141700,1350818960,10290,10290,10290,10290,0
20240902,141600,1350818960,10290,10290,10290,10290,0
20240902,141500,1350818960,10290,10290,10290,10290,0
20240902,141400,1350818960,10290,10290,10290,10290,0
20240902,141300,1350818960,10290,10240,10290,10240,752
20240902,141200,1343100580,10240,10240,10240,10240,236
20240902,141100,1340683940,10270,10240,10270,10240,302
20240902,141000,1337591430,10240,10250,10250,10240,70
20240902,140900,1336874580,10250,10250,10250,10250,1
20240902,140800,1336864330,10240,10260,10260,10240,637
20240902,140700,1330338210,10250,10250,10250,10250,0
20240902,140600,1330338210,10250,10250,10250,10250,0
20240902,140500,1330338210,10250,10250,10250,10250,0
20240902,140400,1330338210,10250,10250,10250,10250,35
20240902,140300,1329979460,10250,10250,10250,10250,136
20240902,140200,1328585460,10250,10280,10280,10250,456
20240902,140100,1323899130,10300,10300,10300,10300,0
20240902,140000,1323899130,10300,10300,10300,10300,3
20240902,135900,1323868230,10300,10300,10300,10300,0
20240902,135800,1323868230,10300,10270,10300,10240,851
20240902,135700,1315143900,10290,10290,10290,10290,100
20240902,135600,1314114900,10290,10290,10290,10290,5
20240902,135500,1314063450,10290,10290,10290,10290,0
20240902,135400,1314063450,10290,10280,10290,10280,17
20240902,135300,1313888660,10260,10260,10260,10260,0
20240902,135200,1313888660,10260,10280,10280,10260,1080
20240902,135100,1302802490,10290,10290,10290,10290,77
20240902,135000,1302010160,10280,10280,10280,10280,0
20240902,134900,1302010160,10280,10290,10290,10280,829
20240902,134800,1293484120,10300,10300,10300,10300,6
20240902,134700,1293422320,10310,10310,10310,10310,0
20240902,134600,1293422320,10310,10310,10310,10310,30
20240902,134500,1293113020,10300,10300,10300,10300,47
20240902,134400,1292628920,10310,10310,10310,10310,0
20240902,134300,1292628920,10310,10310,10310,10310,0
20240902,134200,1292628920,10310,10300,10310,10300,50
20240902,134100,1292113470,10300,10300,10300,10300,595
20240902,134000,1285984970,10310,10310,10310,10310,14
20240902,133900,1285840630,10310,10310,10310,10310,20
20240902,133800,1285634430,10300,10300,10300,10300,0
20240902,133700,1285634430,10300,10300,10300,10300,0
20240902,133600,1285634430,10300,10300,10300,10300,1
20240902,133500,1285624130,10300,10300,10300,10300,27
20240902,133400,1285346030,10300,10300,10300,10300,50
20240902,133300,1284831030,10300,10300,10300,10300,4
20240902,133200,1284789830,10280,10280,10280,10280,0
20240902,133100,1284789830,10280,10280,10280,10280,0
20240902,133000,1284789830,10280,10280,10280,10280,0
20240902,132900,1284789830,10280,10280,10280,10280,165
20240902,132800,1283093630,10290,10290,10290,10290,729
20240902,132700,1275592220,10290,10290,10290,10290,1
20240902,132600,1275581930,10290,10290,10290,10290,1
20240902,132500,1275571640,10280,10280,10280,10280,537
20240902,132400,1270051280,10290,10290,10290,10290,1
20240902,132300,1270040990,10290,10280,10290,10280,205
20240902,132200,1267933540,10290,10300,10300,10290,1470
20240902,132100,1252801000,10340,10340,10340,10340,7
20240902,132000,1252728620,10340,10310,10340,10300,407
20240902,131900,1248535740,10340,10340,10340,10340,5
20240902,131800,1248484040,10350,10350,10350,10350,0
20240902,131700,1248484040,10350,10350,10350,10350,0
20240902,131600,1248484040,10350,10350,10350,10350,0
20240902,131500,1248484040,10350,10340,10350,10340,6
20240902,131400,1248421990,10340,10340,10340,10340,100
20240902,131300,1247387990,10340,10340,10340,10340,0
20240902,131200,1247387990,10340,10340,10340,10340,60
20240902,131100,1246767590,10340,10330,10340,10330,180
20240902,131000,1244906920,10330,10330,10330,10330,0
20240902,130900,1244906920,10330,10330,10330,10330,5
20240902,130800,1244855270,10340,10340,10340,10340,0
20240902,130700,1244855270,10340,10340,10340,10340,0
20240902,130600,1244855270,10340,10330,10340,10330,36
20240902,130500,1244483370,10340,10330,10340,10330,19
20240902,130400,1244287060,10280,10330,10340,10280,552
20240902,130300,1238606860,10330,10330,10330,10330,0
20240902,130200,1238606860,10330,10330,10330,10330,200
20240902,130100,1236540860,10330,10330,10330,10330,1
20240902,130000,1236530530,10330,10330,10330,10330,0
20240902,125900,1236530530,10330,10330,10330,10330,0
20240902,125800,1236530530,10330,10330,10330,10330,0
20240902,125700,1236530530,10330,10330,10330,10330,0
20240902,125600,1236530530,10330,10330,10330,10330,1
20240902,125500,1236520200,10280,10280,10280,10280,0
20240902,125400,1236520200,10280,10290,10290,10280,300
20240902,125300,1233436100,10330,10330,10330,10330,20
20240902,125200,1233229500,10330,10330,10330,10330,0
20240902,125100,1233229500,10330,10330,10330,10330,0
20240902,125000,1233229500,10330,10330,10330,10330,0
20240902,124900,1233229500,10330,10330,10330,10330,0
20240902,124800,1233229500,10330,10320,10330,10320,55
20240902,124700,1232661850,10280,10280,10280,10280,277
20240902,124600,1229814290,10330,10280,10330,10280,99
20240902,124500,1228794920,10280,10280,10280,10280,500
20240902,124400,1223654920,10330,10330,10330,10330,0
20240902,124300,1223654920,10330,10330,10330,10330,3
20240902,124200,1223623930,10300,10300,10300,10300,0
20240902,124100,1223623930,10300,10300,10300,10300,0
20240902,124000,1223623930,10300,10330,10330,10300,130
20240902,123900,1222281930,10330,10330,10330,10330,8
20240902,123800,1222199290,10270,10270,10270,10270,0
20240902,123700,1222199290,10270,10270,10270,10270,100
20240902,123600,1221172290,10300,10300,10300,10300,0
20240902,123500,1221172290,10300,10300,10300,10300,0
20240902,123400,1221172290,10300,10330,10330,10300,200
20240902,123300,1219111600,10260,10260,10260,10260,0
20240902,123200,1219111600,10260,10260,10260,10260,0
20240902,123100,1219111600,10260,10260,10260,10260,0
20240902,123000,1219111600,10260,10260,10260,10260,1
20240902,122900,1219101340,10340,10340,10340,10340,0
20240902,122800,1219101340,10340,10320,10340,10320,58
20240902,122700,1218502190,10330,10320,10330,10320,55
20240902,122600,1217934510,10320,10250,10320,10250,1103
20240902,122500,1206628550,10250,10280,10280,10250,1660
20240902,122400,1189579100,10280,10300,10300,10280,300
20240902,122300,1186493140,10300,10300,10300,10300,200
20240902,122200,1184433140,10330,10310,10330,10300,844
20240902,122100,1175726280,10330,10330,10330,10330,0
20240902,122000,1175726280,10330,10330,10330,10330,1
20240902,121900,1175715950,10330,10330,10330,10330,3
20240902,121800,1175684960,10300,10300,10300,10300,0
20240902,121700,1175684960,10300,10300,10300,10300,68
20240902,121600,1174984560,10340,10340,10340,10340,0
20240902,121500,1174984560,10340,10340,10340,10340,0
20240902,121400,1174984560,10340,10340,10340,10340,1
20240902,121300,1174974220,10330,10330,10330,10330,0
20240902,121200,1174974220,10330,10330,10330,10330,0
20240902,121100,1174974220,10330,10330,10330,10330,263
20240902,121000,1172257430,10330,10330,10330,10330,20
20240902,120900,1172050830,10350,10350,10350,10350,1
20240902,120800,1172040480,10280,10280,10280,10280,0
20240902,120700,1172040480,10280,10350,10350,10280,56
20240902,120600,1171461160,10350,10350,10350,10350,1
20240902,120500,1171450810,10350,10350,10350,10350,3
20240902,120400,1171419760,10290,10310,10310,10290,136
20240902,120300,1170019700,10310,10310,10310,10310,20
20240902,120200,1169813500,10310,10310,10310,10310,0
20240902,120100,1169813500,10310,10310,10310,10310,98
20240902,120000,1168803120,10310,10310,10310,10310,8
20240902,115900,1168720640,10310,10310,10310,10310,0
20240902,115800,1168720640,10310,10310,10310,10310,0
20240902,115700,1168720640,10310,10310,10310,10310,0
20240902,115600,1168720640,10310,10310,10310,10310,0
20240902,115500,1168720640,10310,10310,10310,10310,0
20240902,115400,1168720640,10310,10310,10310,10310,2
20240902,115300,1168700020,10310,10310,10310,10310,0
20240902,115200,1168700020,10310,10310,10310,10310,131
20240902,115100,1167349410,10310,10310,10310,10310,0
20240902,115000,1167349410,10310,10280,10310,10270,223
20240902,114900,1165056860,10290,10310,10310,10290,464
20240902,114800,1160277620,10310,10310,10310,10310,350
20240902,114700,1156669120,10350,10350,10350,10350,20
20240902,114600,1156462120,10360,10360,10360,10360,2
20240902,114500,1156441400,10360,10360,10360,10360,0
20240902,114400,1156441400,10360,10360,10360,10360,210
20240902,114300,1154265800,10360,10360,10360,10360,98
20240902,114200,1153250520,10360,10360,10360,10360,0
20240902,114100,1153250520,10360,10360,10360,10360,0
20240902,114000,1153250520,10360,10360,10360,10360,1
20240902,113900,1153240160,10300,10340,10340,10300,6
20240902,113800,1153178320,10300,10350,10350,10300,54
20240902,113700,1152619960,10370,10370,10370,10370,4
20240902,113600,1152578480,10350,10350,10370,10350,225
20240902,113500,1150247980,10360,10360,10360,10360,0
20240902,113400,1150247980,10360,10360,10360,10360,40
20240902,113300,1149833580,10360,10360,10360,10360,1
20240902,113200,1149823220,10360,10350,10360,10300,37
20240902,113100,1149442010,10300,10290,10300,10290,2
20240902,113000,1149421420,10350,10350,10390,10350,351
20240902,112900,1145786030,10350,10350,10350,10350,0
20240902,112800,1145786030,10350,10350,10350,10350,10
20240902,112700,1145682530,10370,10370,10370,10370,0
20240902,112600,1145682530,10370,10210,10370,10210,2537
20240902,112500,1119453560,10300,10210,10300,10210,15
20240902,112400,1119299760,10190,10270,10270,10190,3205
20240902,112300,1086590660,10270,10270,10270,10270,2
20240902,112200,1086570120,10220,10220,10220,10220,5
20240902,112100,1086519020,10210,10210,10210,10210,301
20240902,112000,1083445810,10210,10210,10210,10210,1
20240902,111900,1083435600,10200,10240,10240,10200,961
20240902,111800,1073616370,10240,10310,10310,10240,306
20240902,111700,1070461580,10310,10240,10310,10240,333
20240902,111600,1067036800,10240,10240,10270,10240,261
20240902,111500,1064363430,10240,10230,10240,10230,266
20240902,111400,1061641790,10230,10230,10230,10230,5
20240902,111300,1061590640,10230,10230,10230,10230,0
20240902,111200,1061590640,10230,10230,10230,10230,20
20240902,111100,1061386040,10230,10230,10230,10230,0
20240902,111000,1061386040,10230,10230,10230,10230,70
20240902,110900,1060669940,10230,10230,10230,10230,300
20240902,110800,1057600940,10230,10230,10230,10230,0
20240902,110700,1057600940,10230,10230,10230,10230,5
20240902,110600,1057549790,10230,10230,10230,10230,0
20240902,110500,1057549790,10230,10230,10230,10230,10
20240902,110400,1057447490,10230,10200,10230,10200,99
20240902,110300,1056437660,10200,10200,10200,10200,2
20240902,110200,1056417260,10230,10230,10230,10230,0
20240902,110100,1056417260,10230,10170,10240,10170,63
20240902,110000,1055774420,10170,10150,10170,10120,3255
20240902,105900,1022792770,10150,10150,10150,10150,1311
20240902,105800,1009486120,10150,10180,10180,10150,2000
20240902,105700,989166720,10180,10190,10190,10180,239
20240902,105600,986733690,10180,10180,10180,10180,0
20240902,105500,986733690,10180,10180,10180,10180,0
20240902,105400,986733690,10180,10230,10250,10180,1652
20240902,105300,969913270,10200,10200,10200,10200,2000
20240902,105200,949513270,10180,10190,10190,10180,1109
20240902,105100,938222310,10190,10210,10210,10190,1050
20240902,105000,927519000,10200,10200,10200,10200,0
20240902,104900,927519000,10200,10200,10200,10200,100
20240902,104800,926499000,10200,10200,10200,10200,0
20240902,104700,926499000,10200,10200,10200,10200,201
20240902,104600,924448800,10240,10240,10240,10240,878
20240902,104500,915458080,10240,10200,10240,10190,277
20240902,104400,912632920,10240,10240,10240,10240,1
20240902,104300,912622680,10230,10230,10230,10230,0
20240902,104200,912622680,10230,10230,10230,10230,164
20240902,104100,910944960,10230,10200,10230,10200,113
20240902,104000,909791970,10200,10200,10200,10200,300
20240902,103900,906731970,10190,10200,10200,10190,803
20240902,103800,898548200,10230,10230,10230,10230,3
20240902,103700,898517510,10190,10230,10230,10190,6
20240902,103600,898456170,10240,10190,10240,10190,103
20240902,103500,897406450,10190,10240,10240,10190,91
20240902,103400,896478660,10230,10210,10230,10190,336
20240902,103300,893044030,10180,10190,10190,10170,2518
20240902,103200,867401830,10190,10190,10220,10190,180
20240902,103100,865567030,10230,10230,10230,10230,18
20240902,103000,865382890,10240,10240,10240,10240,0
20240902,102900,865382890,10240,10190,10240,10190,4
20240902,102800,865341980,10190,10240,10240,10190,154
20240902,102700,863772420,10240,10240,10240,10240,0
20240902,102600,863772420,10240,10240,10240,10240,0
20240902,102500,863772420,10240,10180,10240,10170,465
20240902,102400,859038700,10240,10160,10240,10160,203
20240902,102300,856975980,10160,10140,10240,10130,1345
20240902,102200,843264240,10130,10170,10170,10130,1519
20240902,102100,827861660,10160,10160,10220,10160,302
20240902,102000,824793220,10220,10220,10220,10220,5
20240902,101900,824742120,10220,10230,10230,10220,115
20240902,101800,823566620,10230,10250,10320,10110,3366
20240902,101700,789352290,10250,10250,10250,10230,24
20240902,101600,789106310,10240,10200,10240,10190,1938
20240902,101500,769310100,10200,10200,10240,10200,1306
20240902,101400,755978670,10240,10240,10240,10240,110
20240902,101300,754852270,10250,10250,10250,10150,1800
20240902,101200,736559720,10190,10230,10250,10190,2375
20240902,101100,712327100,10260,10290,10290,10250,1852
20240902,101000,693312880,10360,10370,10370,10290,1758
20240902,100900,675204210,10370,10360,10370,10300,4144
20240902,100800,632418190,10370,10380,10380,10350,3070
20240902,100700,600586000,10380,10430,10430,10380,675
20240902,100600,593577740,10440,10400,10440,10390,211
20240902,100500,591384300,10400,10410,10450,10400,1301
20240902,100400,577853140,10460,10450,10460,10410,547
20240902,100300,572153580,10470,10480,10480,10470,81
20240902,100200,571305170,10480,10450,10480,10450,378
20240902,100100,567348010,10450,10450,10450,10450,6
20240902,100000,567285310,10460,10460,10460,10460,221
20240902,095900,564973650,10480,10480,10480,10480,100
20240902,095800,563925650,10480,10420,10480,10410,520
20240902,095700,558511720,10420,10470,10470,10420,498
20240902,095600,553321810,10480,10470,10480,10470,120
20240902,095500,552065400,10470,10470,10470,10470,151
20240902,095400,550484430,10480,10450,10480,10450,250
20240902,095300,547869230,10480,10470,10480,10390,567
20240902,095200,541962270,10480,10440,10480,10380,4367
20240902,095100,496500670,10450,10500,10500,10450,1022
20240902,095000,485819270,10450,10470,10500,10450,3021
20240902,094900,454218910,10530,10530,10530,10530,2
20240902,094800,454197850,10470,10490,10490,10470,1000
20240902,094700,443726330,10550,10550,10550,10480,67
20240902,094600,443021020,10480,10550,10550,10480,1017
20240902,094500,432361160,10550,10490,10550,10480,95
20240902,094400,431365030,10490,10520,10520,10490,918
20240902,094300,421727200,10520,10500,10520,10500,550
20240902,094200,415951200,10560,10550,10560,10510,1046
20240902,094100,404949000,10560,10560,10560,10560,5
20240902,094000,404896200,10590,10590,10590,10590,0
20240902,093900,404896200,10590,10590,10590,10590,0
20240902,093800,404896200,10590,10590,10590,10590,5
20240902,093700,404843250,10590,10580,10590,10580,12
20240902,093600,404716270,10510,10510,10590,10510,30
20240902,093500,404400190,10590,10490,10590,10490,2130
20240902,093400,381980500,10550,10550,10550,10450,824
20240902,093300,373350630,10560,10570,10590,10490,5126
20240902,093200,319436440,10590,10560,10590,10550,1003
20240902,093100,308854560,10590,10570,10590,10560,623
20240902,093000,302271170,10570,10600,10600,10570,1026
20240902,092900,291419090,10640,10650,10650,10600,2632
20240902,092800,263461100,10660,10650,10660,10650,570
20240902,092700,257386750,10660,10670,10680,10660,1226
20240902,092600,244304110,10670,10680,10680,10670,100
20240902,092500,243236610,10680,10680,10680,10650,2058
20240902,092400,221306770,10680,10690,10700,10680,277
20240902,092300,218346800,10710,10690,10710,10690,45
20240902,092200,217865690,10690,10710,10710,10690,617
20240902,092100,211266460,10710,10710,10710,10710,52
20240902,092000,210709540,10740,10740,10740,10740,20
20240902,091900,210494740,10750,10690,10750,10690,115
20240902,091800,209262590,10690,10710,10770,10690,1173
20240902,091700,196718210,10710,10710,10720,10710,1002
20240902,091600,185986780,10770,10760,10770,10760,33
20240902,091500,185631610,10700,10700,10700,10700,0
20240902,091400,185631610,10700,10710,10710,10700,1000
20240902,091300,174930410,10770,10770,10770,10770,10
20240902,091200,174822710,10770,10740,10770,10700,2361
20240902,091100,149475030,10740,10750,10750,10740,384
20240902,091000,145347470,10750,10750,10750,10750,70
20240902,090900,144594970,10750,10750,10750,10750,30
20240902,090800,144272470,10750,10710,10750,10700,650
20240902,090700,137315320,10690,10760,10770,10690,1756
20240902,090600,118515070,10750,10750,10750,10750,50
20240902,090500,117977570,10800,10800,10800,10800,8
20240902,090400,117891170,10750,10830,10870,10750,5615
20240902,090300,57324230,10880,10880,10880,10880,3
20240902,090200,57291590,10820,10820,10890,10820,58
20240902,090100,56663820,10890,10900,10900,10820,765
20240902,090000,48377610,10900,10950,10950,10800,4444