KissMeData/072020/min/candle-20240905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,194600,345428020,10350,10350,10350,10350,838
20240905,194500,345428020,10350,10350,10350,10350,0
20240905,194400,345428020,10350,10350,10350,10350,0
20240905,194300,345428020,10350,10350,10350,10350,0
20240905,194200,345428020,10350,10350,10350,10350,0
20240905,194100,345428020,10350,10350,10350,10350,0
20240905,194000,345428020,10350,10350,10350,10350,0
20240905,193900,345428020,10350,10350,10350,10350,0
20240905,193800,345428020,10350,10350,10350,10350,0
20240905,193700,345428020,10350,10350,10350,10350,0
20240905,193600,345428020,10350,10350,10350,10350,0
20240905,193500,345428020,10350,10350,10350,10350,0
20240905,193400,345428020,10350,10350,10350,10350,0
20240905,193300,345428020,10350,10350,10350,10350,0
20240905,193200,345428020,10350,10350,10350,10350,0
20240905,193100,345428020,10350,10350,10350,10350,0
20240905,193000,345428020,10350,10350,10350,10350,0
20240905,192900,345428020,10350,10350,10350,10350,0
20240905,192800,345428020,10350,10350,10350,10350,0
20240905,192700,345428020,10350,10350,10350,10350,0
20240905,192600,345428020,10350,10350,10350,10350,0
20240905,192500,345428020,10350,10350,10350,10350,0
20240905,192400,345428020,10350,10350,10350,10350,0
20240905,192300,345428020,10350,10350,10350,10350,0
20240905,192200,345428020,10350,10350,10350,10350,0
20240905,192100,345428020,10350,10350,10350,10350,0
20240905,192000,345428020,10350,10350,10350,10350,0
20240905,191900,345428020,10350,10350,10350,10350,0
20240905,191800,345428020,10350,10350,10350,10350,0
20240905,191700,345428020,10350,10350,10350,10350,0
20240905,191600,345428020,10350,10350,10350,10350,838
20240905,191500,345428020,10350,10350,10350,10350,0
20240905,191400,345428020,10350,10350,10350,10350,0
20240905,191300,345428020,10350,10350,10350,10350,0
20240905,191200,345428020,10350,10350,10350,10350,0
20240905,191100,345428020,10350,10350,10350,10350,0
20240905,191000,345428020,10350,10350,10350,10350,0
20240905,190900,345428020,10350,10350,10350,10350,0
20240905,190800,345428020,10350,10350,10350,10350,0
20240905,190700,345428020,10350,10350,10350,10350,0
20240905,190600,345428020,10350,10350,10350,10350,0
20240905,190500,345428020,10350,10350,10350,10350,0
20240905,190400,345428020,10350,10350,10350,10350,0
20240905,190300,345428020,10350,10350,10350,10350,0
20240905,190200,345428020,10350,10350,10350,10350,0
20240905,190100,345428020,10350,10350,10350,10350,0
20240905,190000,345428020,10350,10350,10350,10350,0
20240905,185900,345428020,10350,10350,10350,10350,0
20240905,185800,345428020,10350,10350,10350,10350,0
20240905,185700,345428020,10350,10350,10350,10350,0
20240905,185600,345428020,10350,10350,10350,10350,0
20240905,185500,345428020,10350,10350,10350,10350,0
20240905,185400,345428020,10350,10350,10350,10350,0
20240905,185300,345428020,10350,10350,10350,10350,0
20240905,185200,345428020,10350,10350,10350,10350,0
20240905,185100,345428020,10350,10350,10350,10350,0
20240905,185000,345428020,10350,10350,10350,10350,0
20240905,184900,345428020,10350,10350,10350,10350,0
20240905,184800,345428020,10350,10350,10350,10350,0
20240905,184700,345428020,10350,10350,10350,10350,0
20240905,184600,345428020,10350,10350,10350,10350,838
20240905,184500,345428020,10350,10350,10350,10350,0
20240905,184400,345428020,10350,10350,10350,10350,0
20240905,184300,345428020,10350,10350,10350,10350,0
20240905,184200,345428020,10350,10350,10350,10350,0
20240905,184100,345428020,10350,10350,10350,10350,0
20240905,184000,345428020,10350,10350,10350,10350,0
20240905,183900,345428020,10350,10350,10350,10350,0
20240905,183800,345428020,10350,10350,10350,10350,0
20240905,183700,345428020,10350,10350,10350,10350,0
20240905,183600,345428020,10350,10350,10350,10350,0
20240905,183500,345428020,10350,10350,10350,10350,0
20240905,183400,345428020,10350,10350,10350,10350,0
20240905,183300,345428020,10350,10350,10350,10350,0
20240905,183200,345428020,10350,10350,10350,10350,0
20240905,183100,345428020,10350,10350,10350,10350,0
20240905,183000,345428020,10350,10350,10350,10350,0
20240905,182900,345428020,10350,10350,10350,10350,0
20240905,182800,345428020,10350,10350,10350,10350,0
20240905,182700,345428020,10350,10350,10350,10350,0
20240905,182600,345428020,10350,10350,10350,10350,0
20240905,182500,345428020,10350,10350,10350,10350,0
20240905,182400,345428020,10350,10350,10350,10350,0
20240905,182300,345428020,10350,10350,10350,10350,0
20240905,182200,345428020,10350,10350,10350,10350,0
20240905,182100,345428020,10350,10350,10350,10350,0
20240905,182000,345428020,10350,10350,10350,10350,0
20240905,181900,345428020,10350,10350,10350,10350,0
20240905,181800,345428020,10350,10350,10350,10350,0
20240905,181700,345428020,10350,10350,10350,10350,0
20240905,181600,345428020,10350,10350,10350,10350,838
20240905,181500,345428020,10350,10350,10350,10350,0
20240905,181400,345428020,10350,10350,10350,10350,0
20240905,181300,345428020,10350,10350,10350,10350,0
20240905,181200,345428020,10350,10350,10350,10350,0
20240905,181100,345428020,10350,10350,10350,10350,0
20240905,181000,345428020,10350,10350,10350,10350,0
20240905,180900,345428020,10350,10350,10350,10350,0
20240905,180800,345428020,10350,10350,10350,10350,0
20240905,180700,345428020,10350,10350,10350,10350,0
20240905,180600,345428020,10350,10350,10350,10350,0
20240905,180500,345428020,10350,10350,10350,10350,0
20240905,180400,345428020,10350,10350,10350,10350,0
20240905,180300,345428020,10350,10350,10350,10350,0
20240905,180200,345428020,10350,10350,10350,10350,0
20240905,180100,345428020,10350,10350,10350,10350,0
20240905,180000,345428020,10350,10350,10350,10350,0
20240905,175900,345428020,10350,10350,10350,10350,0
20240905,175800,345428020,10350,10350,10350,10350,0
20240905,175700,345428020,10350,10350,10350,10350,0
20240905,175600,345428020,10350,10350,10350,10350,0
20240905,175500,345428020,10350,10350,10350,10350,0
20240905,175400,345428020,10350,10350,10350,10350,0
20240905,175300,345428020,10350,10350,10350,10350,0
20240905,175200,345428020,10350,10350,10350,10350,0
20240905,175100,345428020,10350,10350,10350,10350,0
20240905,175000,345428020,10350,10350,10350,10350,0
20240905,174900,345428020,10350,10350,10350,10350,0
20240905,174800,345428020,10350,10350,10350,10350,0
20240905,174700,345428020,10350,10350,10350,10350,0
20240905,174600,345428020,10350,10350,10350,10350,838
20240905,174500,345428020,10350,10350,10350,10350,0
20240905,174400,345428020,10350,10350,10350,10350,0
20240905,174300,345428020,10350,10350,10350,10350,0
20240905,174200,345428020,10350,10350,10350,10350,0
20240905,174100,345428020,10350,10350,10350,10350,0
20240905,174000,345428020,10350,10350,10350,10350,0
20240905,173900,345428020,10350,10350,10350,10350,0
20240905,173800,345428020,10350,10350,10350,10350,0
20240905,173700,345428020,10350,10350,10350,10350,0
20240905,173600,345428020,10350,10350,10350,10350,0
20240905,173500,345428020,10350,10350,10350,10350,0
20240905,173400,345428020,10350,10350,10350,10350,0
20240905,173300,345428020,10350,10350,10350,10350,0
20240905,173200,345428020,10350,10350,10350,10350,0
20240905,173100,345428020,10350,10350,10350,10350,0
20240905,173000,345428020,10350,10350,10350,10350,0
20240905,172900,345428020,10350,10350,10350,10350,0
20240905,172800,345428020,10350,10350,10350,10350,0
20240905,172700,345428020,10350,10350,10350,10350,0
20240905,172600,345428020,10350,10350,10350,10350,0
20240905,172500,345428020,10350,10350,10350,10350,0
20240905,172400,345428020,10350,10350,10350,10350,0
20240905,172300,345428020,10350,10350,10350,10350,0
20240905,172200,345428020,10350,10350,10350,10350,0
20240905,172100,345428020,10350,10350,10350,10350,0
20240905,172000,345428020,10350,10350,10350,10350,0
20240905,171900,345428020,10350,10350,10350,10350,0
20240905,171800,345428020,10350,10350,10350,10350,0
20240905,171700,345428020,10350,10350,10350,10350,0
20240905,171600,345428020,10350,10350,10350,10350,838
20240905,171500,345428020,10350,10350,10350,10350,0
20240905,171400,345428020,10350,10350,10350,10350,0
20240905,171300,345428020,10350,10350,10350,10350,0
20240905,171200,345428020,10350,10350,10350,10350,0
20240905,171100,345428020,10350,10350,10350,10350,0
20240905,171000,345428020,10350,10350,10350,10350,0
20240905,170900,345428020,10350,10350,10350,10350,0
20240905,170800,345428020,10350,10350,10350,10350,0
20240905,170700,345428020,10350,10350,10350,10350,0
20240905,170600,345428020,10350,10350,10350,10350,0
20240905,170500,345428020,10350,10350,10350,10350,0
20240905,170400,345428020,10350,10350,10350,10350,0
20240905,170300,345428020,10350,10350,10350,10350,0
20240905,170200,345428020,10350,10350,10350,10350,0
20240905,170100,345428020,10350,10350,10350,10350,0
20240905,170000,345428020,10350,10350,10350,10350,0
20240905,165900,345428020,10350,10350,10350,10350,0
20240905,165800,345428020,10350,10350,10350,10350,0
20240905,165700,345428020,10350,10350,10350,10350,0
20240905,165600,345428020,10350,10350,10350,10350,0
20240905,165500,345428020,10350,10350,10350,10350,0
20240905,165400,345428020,10350,10350,10350,10350,0
20240905,165300,345428020,10350,10350,10350,10350,0
20240905,165200,345428020,10350,10350,10350,10350,0
20240905,165100,345428020,10350,10350,10350,10350,0
20240905,165000,345428020,10350,10350,10350,10350,0
20240905,164900,345428020,10350,10350,10350,10350,0
20240905,164800,345428020,10350,10350,10350,10350,0
20240905,164700,345428020,10350,10350,10350,10350,0
20240905,164600,345428020,10350,10350,10350,10350,838
20240905,164500,345428020,10350,10350,10350,10350,0
20240905,164400,345428020,10350,10350,10350,10350,0
20240905,164300,345428020,10350,10350,10350,10350,0
20240905,164200,345428020,10350,10350,10350,10350,0
20240905,164100,345428020,10350,10350,10350,10350,0
20240905,164000,345428020,10350,10350,10350,10350,0
20240905,163900,345428020,10350,10350,10350,10350,0
20240905,163800,345428020,10350,10350,10350,10350,0
20240905,163700,345428020,10350,10350,10350,10350,0
20240905,163600,345428020,10350,10350,10350,10350,0
20240905,163500,345428020,10350,10350,10350,10350,0
20240905,163400,345428020,10350,10350,10350,10350,0
20240905,163300,345428020,10350,10350,10350,10350,0
20240905,163200,345428020,10350,10350,10350,10350,0
20240905,163100,345428020,10350,10350,10350,10350,0
20240905,163000,345428020,10350,10350,10350,10350,0
20240905,162900,345428020,10350,10350,10350,10350,0
20240905,162800,345428020,10350,10350,10350,10350,0
20240905,162700,345428020,10350,10350,10350,10350,0
20240905,162600,345428020,10350,10350,10350,10350,0
20240905,162500,345428020,10350,10350,10350,10350,0
20240905,162400,345428020,10350,10350,10350,10350,0
20240905,162300,345428020,10350,10350,10350,10350,0
20240905,162200,345428020,10350,10350,10350,10350,0
20240905,162100,345428020,10350,10350,10350,10350,0
20240905,162000,345428020,10350,10350,10350,10350,0
20240905,161900,345428020,10350,10350,10350,10350,0
20240905,161800,345428020,10350,10350,10350,10350,0
20240905,161700,345428020,10350,10350,10350,10350,0
20240905,161600,345428020,10350,10350,10350,10350,838
20240905,161500,345428020,10350,10350,10350,10350,0
20240905,161400,345428020,10350,10350,10350,10350,0
20240905,161300,345428020,10350,10350,10350,10350,0
20240905,161200,345428020,10350,10350,10350,10350,0
20240905,161100,345428020,10350,10350,10350,10350,0
20240905,161000,345428020,10350,10350,10350,10350,0
20240905,160900,345428020,10350,10350,10350,10350,0
20240905,160800,345428020,10350,10350,10350,10350,0
20240905,160700,345428020,10350,10350,10350,10350,0
20240905,160600,345428020,10350,10350,10350,10350,0
20240905,160500,345428020,10350,10350,10350,10350,0
20240905,160400,345428020,10350,10350,10350,10350,0
20240905,160300,345428020,10350,10350,10350,10350,0
20240905,160200,345428020,10350,10350,10350,10350,0
20240905,160100,345428020,10350,10350,10350,10350,0
20240905,160000,345428020,10350,10350,10350,10350,0
20240905,155900,345428020,10350,10350,10350,10350,0
20240905,155800,345428020,10350,10350,10350,10350,0
20240905,155700,345428020,10350,10350,10350,10350,0
20240905,155600,345428020,10350,10350,10350,10350,0
20240905,155500,345428020,10350,10350,10350,10350,0
20240905,155400,345428020,10350,10350,10350,10350,0
20240905,155300,345428020,10350,10350,10350,10350,0
20240905,155200,345428020,10350,10350,10350,10350,0
20240905,155100,345428020,10350,10350,10350,10350,0
20240905,155000,345428020,10350,10350,10350,10350,0
20240905,154900,345428020,10350,10350,10350,10350,0
20240905,154800,345428020,10350,10350,10350,10350,0
20240905,154700,345428020,10350,10350,10350,10350,0
20240905,154600,345428020,10350,10350,10350,10350,838
20240905,154500,345428020,10350,10350,10350,10350,0
20240905,154400,345428020,10350,10350,10350,10350,0
20240905,154300,345428020,10350,10350,10350,10350,0
20240905,154200,345428020,10350,10350,10350,10350,0
20240905,154100,345428020,10350,10350,10350,10350,0
20240905,154000,345428020,10350,10350,10350,10350,0
20240905,153900,345428020,10350,10350,10350,10350,0
20240905,153800,345428020,10350,10350,10350,10350,0
20240905,153700,345428020,10350,10350,10350,10350,0
20240905,153600,345428020,10350,10350,10350,10350,0
20240905,153500,345428020,10350,10350,10350,10350,0
20240905,153400,345428020,10350,10350,10350,10350,0
20240905,153300,345428020,10350,10350,10350,10350,0
20240905,153200,345428020,10350,10350,10350,10350,0
20240905,153100,345428020,10350,10350,10350,10350,0
20240905,153000,345428020,10350,10350,10350,10350,838
20240905,152900,336754720,10270,10270,10270,10270,0
20240905,152800,336754720,10270,10270,10270,10270,0
20240905,152700,336754720,10270,10270,10270,10270,0
20240905,152600,336754720,10270,10270,10270,10270,0
20240905,152500,336754720,10270,10270,10270,10270,0
20240905,152400,336754720,10270,10270,10270,10270,0
20240905,152300,336754720,10270,10270,10270,10270,0
20240905,152200,336754720,10270,10270,10270,10270,0
20240905,152100,336754720,10270,10270,10270,10270,0
20240905,152000,336754720,10270,10270,10270,10270,0
20240905,151900,336754720,10270,10230,10270,10230,578
20240905,151800,330830650,10220,10220,10220,10210,175
20240905,151700,329042330,10220,10220,10220,10220,1
20240905,151600,329032110,10220,10220,10220,10220,0
20240905,151500,329032110,10220,10220,10220,10220,32
20240905,151400,328705070,10230,10230,10230,10230,1
20240905,151300,328694840,10230,10230,10230,10230,0
20240905,151200,328694840,10230,10230,10230,10230,0
20240905,151100,328694840,10230,10230,10230,10230,0
20240905,151000,328694840,10230,10230,10230,10230,0
20240905,150900,328694840,10230,10230,10230,10230,1
20240905,150800,328684610,10230,10230,10230,10230,1
20240905,150700,328674380,10230,10230,10230,10230,0
20240905,150600,328674380,10230,10230,10230,10230,0
20240905,150500,328674380,10230,10260,10260,10230,450
20240905,150400,324070850,10260,10260,10270,10260,3
20240905,150300,324040060,10270,10270,10270,10270,0
20240905,150200,324040060,10270,10270,10270,10270,0
20240905,150100,324040060,10270,10270,10270,10270,0
20240905,150000,324040060,10270,10240,10270,10240,9
20240905,145900,323947710,10230,10230,10230,10230,0
20240905,145800,323947710,10230,10230,10230,10230,0
20240905,145700,323947710,10230,10240,10240,10230,2
20240905,145600,323927240,10260,10240,10260,10240,2
20240905,145500,323906740,10240,10240,10240,10240,0
20240905,145400,323906740,10240,10240,10240,10240,1
20240905,145300,323896500,10260,10260,10260,10260,0
20240905,145200,323896500,10260,10260,10260,10260,0
20240905,145100,323896500,10260,10260,10260,10260,0
20240905,145000,323896500,10260,10260,10260,10260,0
20240905,144900,323896500,10260,10250,10260,10250,4
20240905,144800,323855480,10250,10250,10250,10250,3
20240905,144700,323824730,10250,10240,10250,10240,2
20240905,144600,323804240,10240,10240,10240,10240,0
20240905,144500,323804240,10240,10240,10240,10240,0
20240905,144400,323804240,10240,10240,10240,10240,0
20240905,144300,323804240,10240,10240,10240,10240,1
20240905,144200,323794000,10260,10260,10260,10260,0
20240905,144100,323794000,10260,10260,10260,10260,0
20240905,144000,323794000,10260,10240,10260,10240,2
20240905,143900,323773500,10240,10240,10240,10240,0
20240905,143800,323773500,10240,10240,10240,10240,0
20240905,143700,323773500,10240,10240,10240,10240,0
20240905,143600,323773500,10240,10230,10240,10230,107
20240905,143500,322677860,10240,10240,10240,10240,0
20240905,143400,322677860,10240,10240,10240,10240,0
20240905,143300,322677860,10240,10240,10240,10240,0
20240905,143200,322677860,10240,10210,10240,10210,3
20240905,143100,322647190,10220,10220,10220,10220,0
20240905,143000,322647190,10220,10220,10220,10220,0
20240905,142900,322647190,10220,10220,10220,10220,0
20240905,142800,322647190,10220,10220,10220,10220,0
20240905,142700,322647190,10220,10220,10220,10220,0
20240905,142600,322647190,10220,10220,10220,10220,0
20240905,142500,322647190,10220,10220,10220,10220,0
20240905,142400,322647190,10220,10220,10220,10220,0
20240905,142300,322647190,10220,10220,10220,10220,0
20240905,142200,322647190,10220,10230,10230,10220,9
20240905,142100,322555150,10270,10270,10270,10270,0
20240905,142000,322555150,10270,10270,10270,10270,0
20240905,141900,322555150,10270,10270,10270,10270,0
20240905,141800,322555150,10270,10180,10270,10180,2508
20240905,141700,296964430,10180,10180,10180,10180,0
20240905,141600,296964430,10180,10180,10180,10180,0
20240905,141500,296964430,10180,10180,10180,10180,29
20240905,141400,296669210,10180,10180,10180,10180,10
20240905,141300,296567410,10180,10180,10180,10180,12
20240905,141200,296445250,10180,10180,10180,10180,10
20240905,141100,296343450,10180,10180,10180,10180,50
20240905,141000,295834450,10170,10170,10170,10170,134
20240905,140900,294471670,10170,10170,10170,10170,0
20240905,140800,294471670,10170,10170,10170,10170,1802
20240905,140700,276145330,10180,10180,10180,10180,99
20240905,140600,275137510,10170,10170,10170,10170,10
20240905,140500,275035810,10180,10180,10180,10180,1
20240905,140400,275025630,10180,10200,10200,10180,19
20240905,140300,274832090,10180,10180,10180,10180,0
20240905,140200,274832090,10180,10180,10180,10180,0
20240905,140100,274832090,10180,10180,10180,10180,194
20240905,140000,272857170,10170,10170,10170,10170,38
20240905,135900,272470710,10170,10170,10170,10170,2
20240905,135800,272450370,10170,10160,10170,10160,156
20240905,135700,270864910,10170,10170,10170,10170,210
20240905,135600,268729210,10180,10180,10180,10180,5
20240905,135500,268678310,10180,10190,10190,10180,85
20240905,135400,267812990,10210,10210,10210,10210,0
20240905,135300,267812990,10210,10190,10210,10190,2
20240905,135200,267792590,10210,10210,10210,10210,0
20240905,135100,267792590,10210,10210,10210,10210,0
20240905,135000,267792590,10210,10210,10210,10210,0
20240905,134900,267792590,10210,10210,10210,10210,0
20240905,134800,267792590,10210,10210,10210,10210,0
20240905,134700,267792590,10210,10210,10210,10210,0
20240905,134600,267792590,10210,10190,10210,10190,2
20240905,134500,267772190,10210,10190,10210,10190,2
20240905,134400,267751790,10220,10180,10220,10180,602
20240905,134300,261603490,10190,10200,10210,10190,149
20240905,134200,260085150,10220,10200,10220,10200,3
20240905,134100,260054530,10200,10210,10210,10200,86
20240905,134000,259176980,10210,10220,10230,10210,122
20240905,133900,257931330,10220,10220,10230,10220,3
20240905,133800,257900660,10220,10220,10230,10220,3
20240905,133700,257869990,10230,10230,10230,10230,0
20240905,133600,257869990,10230,10230,10230,10230,0
20240905,133500,257869990,10230,10220,10230,10220,7
20240905,133400,257798440,10220,10220,10220,10220,0
20240905,133300,257798440,10220,10230,10230,10220,102
20240905,133200,256755990,10230,10230,10230,10230,0
20240905,133100,256755990,10230,10230,10230,10230,1
20240905,133000,256745760,10230,10230,10230,10230,1
20240905,132900,256735530,10230,10230,10230,10230,0
20240905,132800,256735530,10230,10230,10230,10230,0
20240905,132700,256735530,10230,10230,10230,10230,0
20240905,132600,256735530,10230,10230,10230,10230,80
20240905,132500,255917130,10230,10230,10230,10230,0
20240905,132400,255917130,10230,10230,10230,10230,10
20240905,132300,255814830,10230,10230,10230,10230,0
20240905,132200,255814830,10230,10230,10230,10230,7
20240905,132100,255743220,10230,10230,10230,10230,10
20240905,132000,255640920,10230,10230,10230,10230,0
20240905,131900,255640920,10230,10230,10230,10230,1
20240905,131800,255630690,10230,10230,10230,10230,0
20240905,131700,255630690,10230,10230,10230,10230,0
20240905,131600,255630690,10230,10230,10230,10230,1
20240905,131500,255620460,10220,10220,10220,10220,2
20240905,131400,255600020,10220,10220,10220,10220,0
20240905,131300,255600020,10220,10220,10220,10220,2
20240905,131200,255579580,10220,10220,10220,10220,0
20240905,131100,255579580,10220,10220,10240,10220,5
20240905,131000,255528440,10250,10250,10250,10250,0
20240905,130900,255528440,10250,10250,10250,10250,0
20240905,130800,255528440,10250,10250,10250,10250,0
20240905,130700,255528440,10250,10250,10250,10250,0
20240905,130600,255528440,10250,10250,10250,10250,0
20240905,130500,255528440,10250,10250,10250,10250,0
20240905,130400,255528440,10250,10210,10310,10210,176
20240905,130300,253725410,10200,10210,10230,10200,5
20240905,130200,253674320,10230,10220,10230,10200,217
20240905,130100,251459930,10230,10230,10230,10230,0
20240905,130000,251459930,10230,10220,10250,10210,179
20240905,125900,249631610,10220,10250,10250,10210,226
20240905,125800,247321990,10250,10200,10250,10200,264
20240905,125700,244626060,10210,10180,10210,10180,144
20240905,125600,243160030,10210,10200,10210,10200,2
20240905,125500,243139620,10190,10200,10210,10190,160
20240905,125400,241509170,10200,10200,10200,10200,51
20240905,125300,240988970,10210,10210,10210,10210,1
20240905,125200,240978760,10200,10210,10210,10190,55
20240905,125100,240418250,10200,10200,10200,10200,12
20240905,125000,240295850,10200,10220,10220,10200,1241
20240905,124900,227629860,10220,10220,10220,10220,43
20240905,124800,227190400,10310,10310,10310,10310,1
20240905,124700,227180090,10230,10230,10230,10230,359
20240905,124600,223507520,10230,10230,10230,10230,2
20240905,124500,223487060,10230,10230,10230,10230,2
20240905,124400,223466600,10220,10220,10220,10220,3
20240905,124300,223435940,10220,10220,10220,10220,4
20240905,124200,223395060,10220,10220,10220,10220,1
20240905,124100,223384840,10210,10210,10210,10210,0
20240905,124000,223384840,10210,10210,10210,10210,0
20240905,123900,223384840,10210,10230,10230,10210,2020
20240905,123800,202742500,10230,10240,10240,10230,613
20240905,123700,196470380,10240,10240,10240,10240,123
20240905,123600,195210860,10250,10250,10250,10250,0
20240905,123500,195210860,10250,10250,10250,10250,0
20240905,123400,195210860,10250,10260,10270,10250,101
20240905,123300,194175540,10260,10270,10270,10260,2
20240905,123200,194155010,10260,10260,10260,10260,1
20240905,123100,194144750,10250,10250,10250,10250,0
20240905,123000,194144750,10250,10250,10250,10250,200
20240905,122900,192094750,10260,10260,10260,10260,61
20240905,122800,191468890,10280,10280,10280,10280,0
20240905,122700,191468890,10280,10280,10280,10280,0
20240905,122600,191468890,10280,10280,10280,10280,0
20240905,122500,191468890,10280,10270,10280,10270,14
20240905,122400,191325040,10270,10270,10270,10270,0
20240905,122300,191325040,10270,10270,10270,10270,0
20240905,122200,191325040,10270,10270,10270,10270,0
20240905,122100,191325040,10270,10270,10270,10270,0
20240905,122000,191325040,10270,10270,10280,10270,34
20240905,121900,190975850,10280,10280,10280,10280,0
20240905,121800,190975850,10280,10270,10280,10270,78
20240905,121700,190174780,10260,10260,10260,10260,0
20240905,121600,190174780,10260,10260,10260,10260,0
20240905,121500,190174780,10260,10260,10260,10260,0
20240905,121400,190174780,10260,10260,10260,10260,0
20240905,121300,190174780,10260,10260,10260,10260,0
20240905,121200,190174780,10260,10260,10260,10260,2
20240905,121100,190154260,10270,10270,10270,10270,0
20240905,121000,190154260,10270,10270,10270,10270,0
20240905,120900,190154260,10270,10270,10270,10270,0
20240905,120800,190154260,10270,10270,10270,10270,0
20240905,120700,190154260,10270,10270,10270,10270,0
20240905,120600,190154260,10270,10270,10270,10270,0
20240905,120500,190154260,10270,10270,10270,10270,0
20240905,120400,190154260,10270,10270,10270,10270,0
20240905,120300,190154260,10270,10270,10270,10270,2
20240905,120200,190133720,10270,10270,10270,10270,1
20240905,120100,190123450,10260,10290,10290,10260,14
20240905,120000,189979780,10290,10280,10290,10280,600
20240905,115900,183805790,10260,10300,10340,10260,276
20240905,115800,180960610,10340,10340,10340,10340,0
20240905,115700,180960610,10340,10340,10340,10340,0
20240905,115600,180960610,10340,10340,10340,10340,0
20240905,115500,180960610,10340,10340,10340,10340,0
20240905,115400,180960610,10340,10340,10340,10340,0
20240905,115300,180960610,10340,10340,10340,10340,0
20240905,115200,180960610,10340,10340,10340,10340,0
20240905,115100,180960610,10340,10340,10340,10340,0
20240905,115000,180960610,10340,10340,10340,10340,0
20240905,114900,180960610,10340,10340,10340,10340,0
20240905,114800,180960610,10340,10340,10340,10340,0
20240905,114700,180960610,10340,10340,10340,10340,77
20240905,114600,180164430,10340,10340,10340,10340,13
20240905,114500,180030010,10300,10300,10310,10300,638
20240905,114400,173458600,10320,10320,10320,10320,0
20240905,114300,173458600,10320,10320,10330,10310,61
20240905,114200,172829080,10360,10360,10360,10360,0
20240905,114100,172829080,10360,10360,10360,10360,0
20240905,114000,172829080,10360,10360,10360,10360,0
20240905,113900,172829080,10360,10360,10360,10360,0
20240905,113800,172829080,10360,10290,10360,10290,41
20240905,113700,172407120,10290,10290,10290,10290,0
20240905,113600,172407120,10290,10290,10290,10290,1
20240905,113500,172396830,10280,10280,10280,10280,9
20240905,113400,172304310,10290,10270,10290,10270,4
20240905,113300,172263180,10290,10260,10290,10260,2
20240905,113200,172242630,10260,10260,10260,10260,0
20240905,113100,172242630,10260,10240,10260,10230,45
20240905,113000,171781810,10240,10240,10240,10240,33
20240905,112900,171443890,10260,10250,10260,10250,2
20240905,112800,171423380,10250,10250,10250,10250,1
20240905,112700,171413130,10260,10250,10260,10250,5
20240905,112600,171361860,10260,10240,10260,10240,3
20240905,112500,171331110,10270,10250,10270,10250,2
20240905,112400,171310590,10270,10250,10270,10250,2
20240905,112300,171290070,10280,10230,10290,10230,1095
20240905,112200,160086440,10230,10230,10230,10230,0
20240905,112100,160086440,10230,10230,10230,10230,1
20240905,112000,160076210,10230,10230,10230,10230,0
20240905,111900,160076210,10230,10230,10230,10230,0
20240905,111800,160076210,10230,10230,10230,10230,0
20240905,111700,160076210,10230,10260,10260,10230,1371
20240905,111600,146035660,10250,10270,10270,10250,745
20240905,111500,138388020,10280,10280,10280,10280,3
20240905,111400,138357180,10280,10280,10280,10280,0
20240905,111300,138357180,10280,10280,10280,10280,0
20240905,111200,138357180,10280,10280,10280,10280,0
20240905,111100,138357180,10280,10280,10280,10280,0
20240905,111000,138357180,10280,10280,10280,10280,128
20240905,110900,137041340,10280,10280,10280,10280,29
20240905,110800,136743220,10280,10290,10290,10280,288
20240905,110700,133781310,10290,10330,10330,10290,2649
20240905,110600,106465290,10340,10340,10340,10340,0
20240905,110500,106465290,10340,10340,10340,10340,0
20240905,110400,106465290,10340,10340,10340,10340,0
20240905,110300,106465290,10340,10340,10340,10340,0
20240905,110200,106465290,10340,10340,10340,10340,0
20240905,110100,106465290,10340,10340,10340,10340,0
20240905,110000,106465290,10340,10340,10340,10340,0
20240905,105900,106465290,10340,10340,10340,10340,369
20240905,105800,102649830,10350,10350,10350,10350,0
20240905,105700,102649830,10350,10350,10350,10350,0
20240905,105600,102649830,10350,10350,10350,10350,0
20240905,105500,102649830,10350,10350,10350,10350,0
20240905,105400,102649830,10350,10350,10350,10350,0
20240905,105300,102649830,10350,10350,10350,10350,0
20240905,105200,102649830,10350,10350,10350,10350,0
20240905,105100,102649830,10350,10350,10350,10350,0
20240905,105000,102649830,10350,10350,10350,10350,0
20240905,104900,102649830,10350,10340,10350,10340,21
20240905,104800,102432680,10360,10360,10360,10360,0
20240905,104700,102432680,10360,10360,10360,10360,0
20240905,104600,102432680,10360,10360,10360,10360,428
20240905,104500,97998600,10380,10380,10380,10380,0
20240905,104400,97998600,10380,10380,10380,10380,0
20240905,104300,97998600,10380,10380,10380,10380,0
20240905,104200,97998600,10380,10370,10380,10370,50
20240905,104100,97480090,10380,10380,10380,10380,0
20240905,104000,97480090,10380,10370,10380,10370,106
20240905,103900,96380860,10380,10380,10380,10380,0
20240905,103800,96380860,10380,10380,10380,10380,0
20240905,103700,96380860,10380,10380,10380,10380,0
20240905,103600,96380860,10380,10380,10380,10380,0
20240905,103500,96380860,10380,10380,10380,10380,0
20240905,103400,96380860,10380,10380,10380,10380,1
20240905,103300,96370480,10370,10370,10370,10370,1
20240905,103200,96360110,10380,10370,10380,10370,19
20240905,103100,96163070,10370,10370,10370,10370,1
20240905,103000,96152700,10380,10370,10380,10370,2
20240905,102900,96131950,10360,10360,10360,10360,0
20240905,102800,96131950,10360,10360,10360,10360,0
20240905,102700,96131950,10360,10360,10360,10360,0
20240905,102600,96131950,10360,10360,10360,10360,0
20240905,102500,96131950,10360,10360,10360,10360,52
20240905,102400,95593230,10380,10380,10380,10380,0
20240905,102300,95593230,10380,10380,10380,10380,1
20240905,102200,95582850,10360,10360,10360,10360,0
20240905,102100,95582850,10360,10360,10360,10360,1
20240905,102000,95572490,10360,10360,10360,10360,0
20240905,101900,95572490,10360,10360,10360,10360,0
20240905,101800,95572490,10360,10360,10360,10360,120
20240905,101700,94329290,10360,10360,10360,10360,1
20240905,101600,94318930,10360,10360,10360,10360,1
20240905,101500,94308570,10350,10350,10350,10350,0
20240905,101400,94308570,10350,10350,10350,10350,76
20240905,101300,93521970,10360,10360,10360,10360,0
20240905,101200,93521970,10360,10360,10360,10360,0
20240905,101100,93521970,10360,10360,10360,10360,0
20240905,101000,93521970,10360,10360,10360,10360,0
20240905,100900,93521970,10360,10360,10360,10360,0
20240905,100800,93521970,10360,10360,10360,10360,0
20240905,100700,93521970,10360,10360,10360,10360,0
20240905,100600,93521970,10360,10360,10360,10360,0
20240905,100500,93521970,10360,10360,10360,10360,0
20240905,100400,93521970,10360,10360,10360,10360,1
20240905,100300,93511610,10360,10360,10360,10360,0
20240905,100200,93511610,10360,10360,10360,10360,1
20240905,100100,93501250,10350,10350,10350,10350,9
20240905,100000,93408100,10360,10360,10360,10360,0
20240905,095900,93408100,10360,10360,10360,10360,0
20240905,095800,93408100,10360,10360,10360,10360,0
20240905,095700,93408100,10360,10360,10360,10360,0
20240905,095600,93408100,10360,10360,10360,10360,0
20240905,095500,93408100,10360,10360,10360,10360,1
20240905,095400,93397740,10360,10360,10380,10360,9
20240905,095300,93304450,10350,10350,10350,10350,73
20240905,095200,92548900,10340,10340,10340,10340,19
20240905,095100,92352440,10340,10340,10340,10340,14
20240905,095000,92207680,10340,10340,10340,10340,0
20240905,094900,92207680,10340,10340,10340,10340,0
20240905,094800,92207680,10340,10330,10350,10330,29
20240905,094700,91907820,10330,10330,10330,10330,0
20240905,094600,91907820,10330,10330,10330,10330,1
20240905,094500,91897490,10350,10350,10350,10350,0
20240905,094400,91897490,10350,10350,10350,10350,0
20240905,094300,91897490,10350,10330,10350,10330,206
20240905,094200,89765870,10330,10330,10330,10330,6
20240905,094100,89703890,10330,10330,10330,10330,5
20240905,094000,89652240,10330,10330,10330,10330,2
20240905,093900,89631580,10330,10330,10330,10330,1
20240905,093800,89621250,10320,10320,10320,10320,0
20240905,093700,89621250,10320,10320,10320,10320,10
20240905,093600,89518050,10320,10320,10320,10320,0
20240905,093500,89518050,10320,10320,10320,10320,0
20240905,093400,89518050,10320,10330,10330,10320,20
20240905,093300,89311530,10340,10340,10340,10340,0
20240905,093200,89311530,10340,10340,10340,10340,1
20240905,093100,89301190,10340,10340,10340,10340,7
20240905,093000,89228810,10340,10330,10340,10330,9
20240905,092900,89135810,10330,10330,10330,10330,3
20240905,092800,89104820,10330,10350,10350,10330,505
20240905,092700,83878140,10330,10390,10390,10330,1012
20240905,092600,73423470,10390,10390,10390,10390,1
20240905,092500,73413080,10380,10320,10380,10320,3421
20240905,092400,38049050,10320,10320,10320,10320,11
20240905,092300,37935530,10330,10330,10330,10330,0
20240905,092200,37935530,10330,10330,10330,10330,0
20240905,092100,37935530,10330,10330,10330,10330,0
20240905,092000,37935530,10330,10330,10330,10330,1
20240905,091900,37925200,10310,10360,10360,10310,2236
20240905,091800,14842200,10370,10370,10370,10370,0
20240905,091700,14842200,10370,10370,10370,10370,0
20240905,091600,14842200,10370,10350,10380,10330,507
20240905,091500,9580700,10360,10330,10360,10330,150
20240905,091400,8031170,10330,10330,10360,10330,101
20240905,091300,6984900,10320,10380,10380,10320,26
20240905,091200,6715080,10380,10380,10380,10380,0
20240905,091100,6715080,10380,10380,10380,10380,1
20240905,091000,6704700,10320,10360,10360,10320,30
20240905,090900,6395020,10400,10400,10400,10400,0
20240905,090800,6395020,10400,10400,10400,10400,1
20240905,090700,6384620,10330,10380,10380,10320,18
20240905,090600,6198610,10320,10400,10400,10320,3
20240905,090500,6167520,10380,10380,10380,10380,0
20240905,090400,6167520,10380,10420,10420,10380,4
20240905,090300,6125930,10400,10400,10400,10400,0
20240905,090200,6125930,10400,10400,10400,10400,1
20240905,090100,6115530,10400,10400,10400,10400,0
20240905,090000,6115530,10400,10430,10430,10400,588