KissMeData/089890/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,195600,470343380,10050,10050,10050,10050,1698
20240902,195500,470343380,10050,10050,10050,10050,0
20240902,195400,470343380,10050,10050,10050,10050,0
20240902,195300,470343380,10050,10050,10050,10050,0
20240902,195200,470343380,10050,10050,10050,10050,0
20240902,195100,470343380,10050,10050,10050,10050,0
20240902,195000,470343380,10050,10050,10050,10050,0
20240902,194900,470343380,10050,10050,10050,10050,0
20240902,194800,470343380,10050,10050,10050,10050,0
20240902,194700,470343380,10050,10050,10050,10050,0
20240902,194600,470343380,10050,10050,10050,10050,0
20240902,194500,470343380,10050,10050,10050,10050,0
20240902,194400,470343380,10050,10050,10050,10050,0
20240902,194300,470343380,10050,10050,10050,10050,0
20240902,194200,470343380,10050,10050,10050,10050,0
20240902,194100,470343380,10050,10050,10050,10050,0
20240902,194000,470343380,10050,10050,10050,10050,0
20240902,193900,470343380,10050,10050,10050,10050,0
20240902,193800,470343380,10050,10050,10050,10050,0
20240902,193700,470343380,10050,10050,10050,10050,0
20240902,193600,470343380,10050,10050,10050,10050,0
20240902,193500,470343380,10050,10050,10050,10050,0
20240902,193400,470343380,10050,10050,10050,10050,0
20240902,193300,470343380,10050,10050,10050,10050,0
20240902,193200,470343380,10050,10050,10050,10050,0
20240902,193100,470343380,10050,10050,10050,10050,0
20240902,193000,470343380,10050,10050,10050,10050,0
20240902,192900,470343380,10050,10050,10050,10050,0
20240902,192800,470343380,10050,10050,10050,10050,0
20240902,192700,470343380,10050,10050,10050,10050,0
20240902,192600,470343380,10050,10050,10050,10050,1698
20240902,192500,470343380,10050,10050,10050,10050,0
20240902,192400,470343380,10050,10050,10050,10050,0
20240902,192300,470343380,10050,10050,10050,10050,0
20240902,192200,470343380,10050,10050,10050,10050,0
20240902,192100,470343380,10050,10050,10050,10050,0
20240902,192000,470343380,10050,10050,10050,10050,0
20240902,191900,470343380,10050,10050,10050,10050,0
20240902,191800,470343380,10050,10050,10050,10050,0
20240902,191700,470343380,10050,10050,10050,10050,0
20240902,191600,470343380,10050,10050,10050,10050,0
20240902,191500,470343380,10050,10050,10050,10050,0
20240902,191400,470343380,10050,10050,10050,10050,0
20240902,191300,470343380,10050,10050,10050,10050,0
20240902,191200,470343380,10050,10050,10050,10050,0
20240902,191100,470343380,10050,10050,10050,10050,0
20240902,191000,470343380,10050,10050,10050,10050,0
20240902,190900,470343380,10050,10050,10050,10050,0
20240902,190800,470343380,10050,10050,10050,10050,0
20240902,190700,470343380,10050,10050,10050,10050,0
20240902,190600,470343380,10050,10050,10050,10050,0
20240902,190500,470343380,10050,10050,10050,10050,0
20240902,190400,470343380,10050,10050,10050,10050,0
20240902,190300,470343380,10050,10050,10050,10050,0
20240902,190200,470343380,10050,10050,10050,10050,0
20240902,190100,470343380,10050,10050,10050,10050,0
20240902,190000,470343380,10050,10050,10050,10050,0
20240902,185900,470343380,10050,10050,10050,10050,0
20240902,185800,470343380,10050,10050,10050,10050,0
20240902,185700,470343380,10050,10050,10050,10050,0
20240902,185600,470343380,10050,10050,10050,10050,1698
20240902,185500,470343380,10050,10050,10050,10050,0
20240902,185400,470343380,10050,10050,10050,10050,0
20240902,185300,470343380,10050,10050,10050,10050,0
20240902,185200,470343380,10050,10050,10050,10050,0
20240902,185100,470343380,10050,10050,10050,10050,0
20240902,185000,470343380,10050,10050,10050,10050,0
20240902,184900,470343380,10050,10050,10050,10050,0
20240902,184800,470343380,10050,10050,10050,10050,0
20240902,184700,470343380,10050,10050,10050,10050,0
20240902,184600,470343380,10050,10050,10050,10050,0
20240902,184500,470343380,10050,10050,10050,10050,0
20240902,184400,470343380,10050,10050,10050,10050,0
20240902,184300,470343380,10050,10050,10050,10050,0
20240902,184200,470343380,10050,10050,10050,10050,0
20240902,184100,470343380,10050,10050,10050,10050,0
20240902,184000,470343380,10050,10050,10050,10050,0
20240902,183900,470343380,10050,10050,10050,10050,0
20240902,183800,470343380,10050,10050,10050,10050,0
20240902,183700,470343380,10050,10050,10050,10050,0
20240902,183600,470343380,10050,10050,10050,10050,0
20240902,183500,470343380,10050,10050,10050,10050,0
20240902,183400,470343380,10050,10050,10050,10050,0
20240902,183300,470343380,10050,10050,10050,10050,0
20240902,183200,470343380,10050,10050,10050,10050,0
20240902,183100,470343380,10050,10050,10050,10050,0
20240902,183000,470343380,10050,10050,10050,10050,0
20240902,182900,470343380,10050,10050,10050,10050,0
20240902,182800,470343380,10050,10050,10050,10050,0
20240902,182700,470343380,10050,10050,10050,10050,0
20240902,182600,470343380,10050,10050,10050,10050,1698
20240902,182500,470343380,10050,10050,10050,10050,0
20240902,182400,470343380,10050,10050,10050,10050,0
20240902,182300,470343380,10050,10050,10050,10050,0
20240902,182200,470343380,10050,10050,10050,10050,0
20240902,182100,470343380,10050,10050,10050,10050,0
20240902,182000,470343380,10050,10050,10050,10050,0
20240902,181900,470343380,10050,10050,10050,10050,0
20240902,181800,470343380,10050,10050,10050,10050,0
20240902,181700,470343380,10050,10050,10050,10050,0
20240902,181600,470343380,10050,10050,10050,10050,0
20240902,181500,470343380,10050,10050,10050,10050,0
20240902,181400,470343380,10050,10050,10050,10050,0
20240902,181300,470343380,10050,10050,10050,10050,0
20240902,181200,470343380,10050,10050,10050,10050,0
20240902,181100,470343380,10050,10050,10050,10050,0
20240902,181000,470343380,10050,10050,10050,10050,0
20240902,180900,470343380,10050,10050,10050,10050,0
20240902,180800,470343380,10050,10050,10050,10050,0
20240902,180700,470343380,10050,10050,10050,10050,0
20240902,180600,470343380,10050,10050,10050,10050,0
20240902,180500,470343380,10050,10050,10050,10050,0
20240902,180400,470343380,10050,10050,10050,10050,0
20240902,180300,470343380,10050,10050,10050,10050,0
20240902,180200,470343380,10050,10050,10050,10050,0
20240902,180100,470343380,10050,10050,10050,10050,0
20240902,180000,470343380,10050,10050,10050,10050,0
20240902,175900,470343380,10050,10050,10050,10050,0
20240902,175800,470343380,10050,10050,10050,10050,0
20240902,175700,470343380,10050,10050,10050,10050,0
20240902,175600,470343380,10050,10050,10050,10050,1698
20240902,175500,470343380,10050,10050,10050,10050,0
20240902,175400,470343380,10050,10050,10050,10050,0
20240902,175300,470343380,10050,10050,10050,10050,0
20240902,175200,470343380,10050,10050,10050,10050,0
20240902,175100,470343380,10050,10050,10050,10050,0
20240902,175000,470343380,10050,10050,10050,10050,0
20240902,174900,470343380,10050,10050,10050,10050,0
20240902,174800,470343380,10050,10050,10050,10050,0
20240902,174700,470343380,10050,10050,10050,10050,0
20240902,174600,470343380,10050,10050,10050,10050,0
20240902,174500,470343380,10050,10050,10050,10050,0
20240902,174400,470343380,10050,10050,10050,10050,0
20240902,174300,470343380,10050,10050,10050,10050,0
20240902,174200,470343380,10050,10050,10050,10050,0
20240902,174100,470343380,10050,10050,10050,10050,0
20240902,174000,470343380,10050,10050,10050,10050,0
20240902,173900,470343380,10050,10050,10050,10050,0
20240902,173800,470343380,10050,10050,10050,10050,0
20240902,173700,470343380,10050,10050,10050,10050,0
20240902,173600,470343380,10050,10050,10050,10050,0
20240902,173500,470343380,10050,10050,10050,10050,0
20240902,173400,470343380,10050,10050,10050,10050,0
20240902,173300,470343380,10050,10050,10050,10050,0
20240902,173200,470343380,10050,10050,10050,10050,0
20240902,173100,470343380,10050,10050,10050,10050,0
20240902,173000,470343380,10050,10050,10050,10050,0
20240902,172900,470343380,10050,10050,10050,10050,0
20240902,172800,470343380,10050,10050,10050,10050,0
20240902,172700,470343380,10050,10050,10050,10050,0
20240902,172600,470343380,10050,10050,10050,10050,1698
20240902,172500,470343380,10050,10050,10050,10050,0
20240902,172400,470343380,10050,10050,10050,10050,0
20240902,172300,470343380,10050,10050,10050,10050,0
20240902,172200,470343380,10050,10050,10050,10050,0
20240902,172100,470343380,10050,10050,10050,10050,0
20240902,172000,470343380,10050,10050,10050,10050,0
20240902,171900,470343380,10050,10050,10050,10050,0
20240902,171800,470343380,10050,10050,10050,10050,0
20240902,171700,470343380,10050,10050,10050,10050,0
20240902,171600,470343380,10050,10050,10050,10050,0
20240902,171500,470343380,10050,10050,10050,10050,0
20240902,171400,470343380,10050,10050,10050,10050,0
20240902,171300,470343380,10050,10050,10050,10050,0
20240902,171200,470343380,10050,10050,10050,10050,0
20240902,171100,470343380,10050,10050,10050,10050,0
20240902,171000,470343380,10050,10050,10050,10050,0
20240902,170900,470343380,10050,10050,10050,10050,0
20240902,170800,470343380,10050,10050,10050,10050,0
20240902,170700,470343380,10050,10050,10050,10050,0
20240902,170600,470343380,10050,10050,10050,10050,0
20240902,170500,470343380,10050,10050,10050,10050,0
20240902,170400,470343380,10050,10050,10050,10050,0
20240902,170300,470343380,10050,10050,10050,10050,0
20240902,170200,470343380,10050,10050,10050,10050,0
20240902,170100,470343380,10050,10050,10050,10050,0
20240902,170000,470343380,10050,10050,10050,10050,0
20240902,165900,470343380,10050,10050,10050,10050,0
20240902,165800,470343380,10050,10050,10050,10050,0
20240902,165700,470343380,10050,10050,10050,10050,0
20240902,165600,470343380,10050,10050,10050,10050,1698
20240902,165500,470343380,10050,10050,10050,10050,0
20240902,165400,470343380,10050,10050,10050,10050,0
20240902,165300,470343380,10050,10050,10050,10050,0
20240902,165200,470343380,10050,10050,10050,10050,0
20240902,165100,470343380,10050,10050,10050,10050,0
20240902,165000,470343380,10050,10050,10050,10050,0
20240902,164900,470343380,10050,10050,10050,10050,0
20240902,164800,470343380,10050,10050,10050,10050,0
20240902,164700,470343380,10050,10050,10050,10050,0
20240902,164600,470343380,10050,10050,10050,10050,0
20240902,164500,470343380,10050,10050,10050,10050,0
20240902,164400,470343380,10050,10050,10050,10050,0
20240902,164300,470343380,10050,10050,10050,10050,0
20240902,164200,470343380,10050,10050,10050,10050,0
20240902,164100,470343380,10050,10050,10050,10050,0
20240902,164000,470343380,10050,10050,10050,10050,0
20240902,163900,470343380,10050,10050,10050,10050,0
20240902,163800,470343380,10050,10050,10050,10050,0
20240902,163700,470343380,10050,10050,10050,10050,0
20240902,163600,470343380,10050,10050,10050,10050,0
20240902,163500,470343380,10050,10050,10050,10050,0
20240902,163400,470343380,10050,10050,10050,10050,0
20240902,163300,470343380,10050,10050,10050,10050,0
20240902,163200,470343380,10050,10050,10050,10050,0
20240902,163100,470343380,10050,10050,10050,10050,0
20240902,163000,470343380,10050,10050,10050,10050,0
20240902,162900,470343380,10050,10050,10050,10050,0
20240902,162800,470343380,10050,10050,10050,10050,0
20240902,162700,470343380,10050,10050,10050,10050,0
20240902,162600,470343380,10050,10050,10050,10050,1698
20240902,162500,470343380,10050,10050,10050,10050,0
20240902,162400,470343380,10050,10050,10050,10050,0
20240902,162300,470343380,10050,10050,10050,10050,0
20240902,162200,470343380,10050,10050,10050,10050,0
20240902,162100,470343380,10050,10050,10050,10050,0
20240902,162000,470343380,10050,10050,10050,10050,0
20240902,161900,470343380,10050,10050,10050,10050,0
20240902,161800,470343380,10050,10050,10050,10050,0
20240902,161700,470343380,10050,10050,10050,10050,0
20240902,161600,470343380,10050,10050,10050,10050,0
20240902,161500,470343380,10050,10050,10050,10050,0
20240902,161400,470343380,10050,10050,10050,10050,0
20240902,161300,470343380,10050,10050,10050,10050,0
20240902,161200,470343380,10050,10050,10050,10050,0
20240902,161100,470343380,10050,10050,10050,10050,0
20240902,161000,470343380,10050,10050,10050,10050,0
20240902,160900,470343380,10050,10050,10050,10050,0
20240902,160800,470343380,10050,10050,10050,10050,0
20240902,160700,470343380,10050,10050,10050,10050,0
20240902,160600,470343380,10050,10050,10050,10050,0
20240902,160500,470343380,10050,10050,10050,10050,0
20240902,160400,470343380,10050,10050,10050,10050,0
20240902,160300,470343380,10050,10050,10050,10050,0
20240902,160200,470343380,10050,10050,10050,10050,0
20240902,160100,470343380,10050,10050,10050,10050,0
20240902,160000,470343380,10050,10050,10050,10050,0
20240902,155900,470343380,10050,10050,10050,10050,0
20240902,155800,470343380,10050,10050,10050,10050,0
20240902,155700,470343380,10050,10050,10050,10050,0
20240902,155600,470343380,10050,10050,10050,10050,1698
20240902,155500,470343380,10050,10050,10050,10050,0
20240902,155400,470343380,10050,10050,10050,10050,0
20240902,155300,470343380,10050,10050,10050,10050,0
20240902,155200,470343380,10050,10050,10050,10050,0
20240902,155100,470343380,10050,10050,10050,10050,0
20240902,155000,470343380,10050,10050,10050,10050,0
20240902,154900,470343380,10050,10050,10050,10050,0
20240902,154800,470343380,10050,10050,10050,10050,0
20240902,154700,470343380,10050,10050,10050,10050,0
20240902,154600,470343380,10050,10050,10050,10050,0
20240902,154500,470343380,10050,10050,10050,10050,0
20240902,154400,470343380,10050,10050,10050,10050,0
20240902,154300,470343380,10050,10050,10050,10050,0
20240902,154200,470343380,10050,10050,10050,10050,0
20240902,154100,470343380,10050,10050,10050,10050,0
20240902,154000,470343380,10050,10050,10050,10050,0
20240902,153900,470343380,10050,10050,10050,10050,0
20240902,153800,470343380,10050,10050,10050,10050,0
20240902,153700,470343380,10050,10050,10050,10050,0
20240902,153600,470343380,10050,10050,10050,10050,0
20240902,153500,470343380,10050,10050,10050,10050,0
20240902,153400,470343380,10050,10050,10050,10050,0
20240902,153300,470343380,10050,10050,10050,10050,0
20240902,153200,470343380,10050,10050,10050,10050,0
20240902,153100,470343380,10050,10050,10050,10050,0
20240902,153000,470343380,10050,10050,10050,10050,1698
20240902,152900,453278480,9960,9960,9960,9960,0
20240902,152800,453278480,9960,9960,9960,9960,0
20240902,152700,453278480,9960,9960,9960,9960,0
20240902,152600,453278480,9960,9960,9960,9960,0
20240902,152500,453278480,9960,9960,9960,9960,0
20240902,152400,453278480,9960,9960,9960,9960,0
20240902,152300,453278480,9960,9960,9960,9960,0
20240902,152200,453278480,9960,9960,9960,9960,0
20240902,152100,453278480,9960,9960,9960,9960,0
20240902,152000,453278480,9960,9960,9960,9960,0
20240902,151900,453278480,9960,9960,10000,9960,456
20240902,151800,448724860,9960,9950,9960,9950,56
20240902,151700,448167280,9970,10000,10000,9970,16
20240902,151600,448007520,10000,9990,10000,9960,2088
20240902,151500,427130440,10000,10000,10000,10000,1
20240902,151400,427120440,9950,9950,9950,9950,0
20240902,151300,427120440,9950,9960,9960,9950,300
20240902,151200,424134990,9970,9970,9970,9950,3436
20240902,151100,389911050,9970,10000,10000,9970,1700
20240902,151000,372946720,10000,10000,10000,10000,170
20240902,150900,371246720,10000,10000,10000,10000,0
20240902,150800,371246720,10000,10020,10020,10000,50
20240902,150700,370746300,10030,10030,10030,10030,0
20240902,150600,370746300,10030,10030,10030,10030,1
20240902,150500,370736270,10000,10000,10000,10000,1
20240902,150400,370726270,10030,10030,10030,10030,0
20240902,150300,370726270,10030,10030,10030,10030,0
20240902,150200,370726270,10030,10030,10030,10030,0
20240902,150100,370726270,10030,10030,10030,10030,1
20240902,150000,370716240,10000,10030,10030,10000,39
20240902,145900,370326210,10030,10030,10030,10030,10
20240902,145800,370225910,10000,10000,10000,10000,0
20240902,145700,370225910,10000,10020,10020,10000,600
20240902,145600,364220750,10040,10040,10040,10040,0
20240902,145500,364220750,10040,10020,10040,10020,3
20240902,145400,364190650,10040,10040,10040,10040,100
20240902,145300,363186650,10060,10060,10060,10060,0
20240902,145200,363186650,10060,10060,10060,10060,1
20240902,145100,363176590,10050,10050,10050,10050,20
20240902,145000,362975590,10060,10060,10060,10060,0
20240902,144900,362975590,10060,10060,10060,10060,0
20240902,144800,362975590,10060,10060,10060,10060,1
20240902,144700,362965530,10060,10060,10060,10060,0
20240902,144600,362965530,10060,10060,10060,10060,0
20240902,144500,362965530,10060,10060,10060,10060,1
20240902,144400,362955470,10050,10050,10050,10050,0
20240902,144300,362955470,10050,10050,10050,10050,0
20240902,144200,362955470,10050,10060,10060,10050,130
20240902,144100,361647680,10060,10060,10060,10060,0
20240902,144000,361647680,10060,10060,10060,10050,29
20240902,143900,361355980,10060,10060,10060,10060,0
20240902,143800,361355980,10060,10060,10060,10060,0
20240902,143700,361355980,10060,10060,10060,10060,41
20240902,143600,360943520,10060,10060,10060,10060,0
20240902,143500,360943520,10060,10060,10060,10060,0
20240902,143400,360943520,10060,10020,10060,9990,2631
20240902,143300,334625170,10060,10060,10060,10060,0
20240902,143200,334625170,10060,10060,10060,10060,0
20240902,143100,334625170,10060,10060,10060,10060,0
20240902,143000,334625170,10060,10060,10060,10050,110
20240902,142900,333518660,10060,10060,10060,10060,0
20240902,142800,333518660,10060,10060,10060,10060,0
20240902,142700,333518660,10060,10050,10060,10050,22
20240902,142600,333297550,10050,10050,10050,10050,50
20240902,142500,332795050,10050,10050,10050,10050,0
20240902,142400,332795050,10050,10060,10060,10050,21
20240902,142300,332583990,10010,10010,10010,10010,419
20240902,142200,328389800,10010,10010,10010,10010,0
20240902,142100,328389800,10010,10010,10010,10010,81
20240902,142000,327578990,9980,9980,9980,9980,0
20240902,141900,327578990,9980,10000,10000,9980,753
20240902,141800,320059140,10000,10000,10000,10000,14
20240902,141700,319919140,10000,10000,10000,10000,500
20240902,141600,314919140,10010,10010,10010,10010,822
20240902,141500,306690920,10020,10020,10020,10020,33
20240902,141400,306360260,10040,10040,10040,10040,50
20240902,141300,305858260,10040,10040,10040,10040,0
20240902,141200,305858260,10040,10060,10060,10040,69
20240902,141100,305164880,10070,10080,10080,10070,158
20240902,141000,303573760,10080,10080,10080,10080,14
20240902,140900,303432640,10070,10070,10070,10070,0
20240902,140800,303432640,10070,10070,10070,10070,0
20240902,140700,303432640,10070,10070,10070,10070,0
20240902,140600,303432640,10070,10070,10070,10070,0
20240902,140500,303432640,10070,10070,10070,10070,46
20240902,140400,302969420,10070,10070,10070,10070,0
20240902,140300,302969420,10070,10070,10070,10070,0
20240902,140200,302969420,10070,10070,10070,10070,51
20240902,140100,302455850,10070,10070,10070,10070,0
20240902,140000,302455850,10070,10070,10070,10070,15
20240902,135900,302304800,10070,10070,10070,10070,40
20240902,135800,301902000,10070,10070,10070,10070,0
20240902,135700,301902000,10070,10070,10070,10070,1
20240902,135600,301891930,10060,10050,10060,10050,55
20240902,135500,301338690,10050,10050,10050,10050,0
20240902,135400,301338690,10050,10050,10050,10050,0
20240902,135300,301338690,10050,10050,10050,10050,0
20240902,135200,301338690,10050,10060,10060,10050,3
20240902,135100,301308530,10070,10070,10070,10070,1
20240902,135000,301298460,10060,10060,10060,10060,68
20240902,134900,300614380,10060,10060,10060,10060,0
20240902,134800,300614380,10060,10060,10060,10060,1
20240902,134700,300604320,10060,10060,10060,10060,36
20240902,134600,300242160,10060,10060,10060,10060,0
20240902,134500,300242160,10060,10060,10060,10060,301
20240902,134400,297214100,10070,10070,10070,10070,137
20240902,134300,295834510,10070,10070,10070,10070,0
20240902,134200,295834510,10070,10070,10070,10070,1
20240902,134100,295824440,10080,10050,10080,10050,154
20240902,134000,294276710,10050,10050,10050,10050,5
20240902,133900,294226460,10050,10050,10050,10050,0
20240902,133800,294226460,10050,10040,10050,10040,337
20240902,133700,290842540,10040,10040,10040,10040,0
20240902,133600,290842540,10040,10040,10040,10040,1
20240902,133500,290832500,10030,10030,10030,10030,0
20240902,133400,290832500,10030,10030,10030,10030,0
20240902,133300,290832500,10030,10030,10030,10030,0
20240902,133200,290832500,10030,10030,10030,10030,0
20240902,133100,290832500,10030,10030,10030,10030,20
20240902,133000,290631900,10040,10040,10040,10040,4
20240902,132900,290591740,10040,10040,10040,10040,6
20240902,132800,290531500,10030,10030,10030,10030,0
20240902,132700,290531500,10030,10030,10030,10030,0
20240902,132600,290531500,10030,10030,10030,10030,0
20240902,132500,290531500,10030,10030,10030,10030,0
20240902,132400,290531500,10030,10030,10030,10030,3
20240902,132300,290501410,10020,10020,10020,10020,0
20240902,132200,290501410,10020,10020,10020,10020,0
20240902,132100,290501410,10020,10020,10020,10020,1
20240902,132000,290491390,10020,10020,10020,10020,4
20240902,131900,290451310,10010,10010,10010,10010,0
20240902,131800,290451310,10010,10010,10010,10010,0
20240902,131700,290451310,10010,10010,10010,10010,0
20240902,131600,290451310,10010,10010,10010,10010,0
20240902,131500,290451310,10010,10010,10010,10010,0
20240902,131400,290451310,10010,10010,10010,10010,0
20240902,131300,290451310,10010,10010,10010,10010,0
20240902,131200,290451310,10010,10010,10010,10010,315
20240902,131100,287298160,10020,10040,10040,10020,440
20240902,131000,282886710,10040,10040,10040,10040,5
20240902,130900,282836510,10030,10030,10030,10030,4
20240902,130800,282796390,10030,10050,10050,10030,220
20240902,130700,280588660,10050,10050,10050,10050,0
20240902,130600,280588660,10050,10050,10050,10050,0
20240902,130500,280588660,10050,10050,10050,10050,50
20240902,130400,280086160,10050,10050,10050,10050,0
20240902,130300,280086160,10050,10050,10050,10050,2
20240902,130200,280066060,10050,10050,10050,10050,190
20240902,130100,278156560,10050,10050,10050,10050,0
20240902,130000,278156560,10050,10050,10050,10050,4
20240902,125900,278116360,10050,10050,10050,10050,122
20240902,125800,276890260,10050,10050,10050,10050,0
20240902,125700,276890260,10050,10050,10050,10050,3
20240902,125600,276860110,10050,10050,10050,10050,465
20240902,125500,272186860,10050,10050,10050,10050,1
20240902,125400,272176810,10030,10030,10030,10030,0
20240902,125300,272176810,10030,10030,10030,10030,0
20240902,125200,272176810,10030,10030,10030,10030,0
20240902,125100,272176810,10030,10030,10030,10030,0
20240902,125000,272176810,10030,10030,10030,10030,0
20240902,124900,272176810,10030,10030,10030,10030,0
20240902,124800,272176810,10030,10030,10030,10030,0
20240902,124700,272176810,10030,10030,10030,10030,0
20240902,124600,272176810,10030,10030,10030,10030,4
20240902,124500,272136690,10070,10070,10070,10070,1
20240902,124400,272126620,10070,10070,10070,10070,1
20240902,124300,272116550,10070,10070,10070,10070,50
20240902,124200,271613050,10070,10070,10070,10070,0
20240902,124100,271613050,10070,10070,10070,10070,133
20240902,124000,270273740,10070,10070,10070,10070,50
20240902,123900,269770240,10070,10070,10070,10070,0
20240902,123800,269770240,10070,10070,10070,10070,0
20240902,123700,269770240,10070,10070,10070,10070,74
20240902,123600,269025060,10070,10070,10070,10070,0
20240902,123500,269025060,10070,10070,10070,10070,0
20240902,123400,269025060,10070,10070,10070,10070,0
20240902,123300,269025060,10070,10070,10070,10070,0
20240902,123200,269025060,10070,10070,10070,10070,0
20240902,123100,269025060,10070,10060,10070,10060,100
20240902,123000,268018160,10070,10010,10070,10010,8
20240902,122900,267937780,10010,10010,10010,10010,0
20240902,122800,267937780,10010,10010,10010,10010,0
20240902,122700,267937780,10010,10010,10010,10010,0
20240902,122600,267937780,10010,10010,10010,10010,0
20240902,122500,267937780,10010,10010,10010,10010,0
20240902,122400,267937780,10010,10010,10010,10010,0
20240902,122300,267937780,10010,10010,10010,10010,0
20240902,122200,267937780,10010,10060,10060,10010,783
20240902,122100,260081420,10060,10060,10060,10060,0
20240902,122000,260081420,10060,10090,10090,10060,44
20240902,121900,259638360,10100,10100,10100,10100,50
20240902,121800,259133360,10100,10100,10100,10100,0
20240902,121700,259133360,10100,10100,10100,10100,0
20240902,121600,259133360,10100,10090,10100,10090,98
20240902,121500,258144530,10090,10090,10090,10090,0
20240902,121400,258144530,10090,10090,10090,10090,1
20240902,121300,258134440,10090,10090,10090,10090,210
20240902,121200,256015540,10090,10090,10090,10090,1
20240902,121100,256005450,10050,10050,10050,10050,0
20240902,121000,256005450,10050,10050,10050,10050,81
20240902,120900,255191400,10050,10050,10050,10050,0
20240902,120800,255191400,10050,10050,10050,10050,0
20240902,120700,255191400,10050,10030,10050,10030,2616
20240902,120600,228906800,10030,10030,10030,10030,0
20240902,120500,228906800,10030,10030,10030,10030,1
20240902,120400,228896770,10010,10010,10010,10010,0
20240902,120300,228896770,10010,10010,10010,10010,0
20240902,120200,228896770,10010,10010,10010,10010,0
20240902,120100,228896770,10010,10010,10010,10010,0
20240902,120000,228896770,10010,10010,10010,10010,0
20240902,115900,228896770,10010,10010,10010,10010,0
20240902,115800,228896770,10010,10010,10010,10010,9
20240902,115700,228806680,10010,10010,10010,10010,595
20240902,115600,222850730,10010,10010,10010,10010,150
20240902,115500,221349230,10000,10000,10000,10000,1
20240902,115400,221339230,10000,10000,10000,10000,100
20240902,115300,220339230,10010,10010,10010,10010,50
20240902,115200,219838730,10010,10010,10010,10010,189
20240902,115100,217946840,10010,10010,10010,10010,0
20240902,115000,217946840,10010,10010,10010,10010,6
20240902,114900,217886780,10000,10000,10000,10000,0
20240902,114800,217886780,10000,10000,10000,10000,0
20240902,114700,217886780,10000,10000,10000,10000,0
20240902,114600,217886780,10000,10000,10000,10000,0
20240902,114500,217886780,10000,10000,10000,10000,0
20240902,114400,217886780,10000,10000,10000,10000,0
20240902,114300,217886780,10000,10000,10000,10000,0
20240902,114200,217886780,10000,10000,10000,10000,0
20240902,114100,217886780,10000,10000,10000,10000,0
20240902,114000,217886780,10000,10010,10010,10000,54
20240902,113900,217346280,10010,10010,10010,10010,0
20240902,113800,217346280,10010,10010,10010,10010,1
20240902,113700,217336270,9990,9990,9990,9990,0
20240902,113600,217336270,9990,9990,9990,9990,0
20240902,113500,217336270,9990,9990,9990,9990,0
20240902,113400,217336270,9990,9990,9990,9990,11
20240902,113300,217226380,9990,9990,9990,9990,50
20240902,113200,216726880,9990,10000,10000,9990,189
20240902,113100,214838730,9990,9990,9990,9990,0
20240902,113000,214838730,9990,9990,9990,9990,0
20240902,112900,214838730,9990,9990,9990,9990,0
20240902,112800,214838730,9990,9990,9990,9990,0
20240902,112700,214838730,9990,9990,9990,9990,0
20240902,112600,214838730,9990,9990,9990,9990,0
20240902,112500,214838730,9990,9990,9990,9990,0
20240902,112400,214838730,9990,9990,9990,9990,1
20240902,112300,214828740,9970,9970,9970,9970,0
20240902,112200,214828740,9970,9970,9970,9970,0
20240902,112100,214828740,9970,10010,10010,9970,661
20240902,112000,208229530,10030,10030,10030,10030,5
20240902,111900,208179380,10040,10040,10040,10040,100
20240902,111800,207175380,10040,10040,10040,10040,1
20240902,111700,207165340,10030,10030,10030,10030,0
20240902,111600,207165340,10030,10030,10030,10030,102
20240902,111500,206142280,10030,10030,10030,10030,1
20240902,111400,206132250,10000,10000,10000,10000,0
20240902,111300,206132250,10000,10000,10000,10000,0
20240902,111200,206132250,10000,10000,10000,10000,0
20240902,111100,206132250,10000,10000,10000,10000,0
20240902,111000,206132250,10000,10000,10000,10000,0
20240902,110900,206132250,10000,10000,10000,10000,2000
20240902,110800,186132250,9980,9980,9980,9980,0
20240902,110700,186132250,9980,9980,9980,9980,0
20240902,110600,186132250,9980,9980,9980,9980,0
20240902,110500,186132250,9980,9980,9980,9980,100
20240902,110400,185134250,9980,10020,10020,9980,100
20240902,110300,184135520,10040,10040,10040,10040,50
20240902,110200,183633520,10040,10040,10040,10040,0
20240902,110100,183633520,10040,10040,10040,10040,1
20240902,110000,183623480,10040,10030,10040,10030,49
20240902,105900,183131750,10040,10040,10040,10040,0
20240902,105800,183131750,10040,10040,10040,10040,0
20240902,105700,183131750,10040,10040,10040,10040,150
20240902,105600,181625750,10040,10040,10040,10040,0
20240902,105500,181625750,10040,10080,10080,9980,3228
20240902,105400,149381350,10020,10020,10020,10020,0
20240902,105300,149381350,10020,10020,10020,10020,0
20240902,105200,149381350,10020,10020,10020,10020,0
20240902,105100,149381350,10020,10020,10020,10020,0
20240902,105000,149381350,10020,10030,10030,10020,20
20240902,104900,149180900,10020,10020,10020,10020,0
20240902,104800,149180900,10020,10020,10020,10020,0
20240902,104700,149180900,10020,10020,10020,10020,0
20240902,104600,149180900,10020,10020,10020,10020,0
20240902,104500,149180900,10020,10020,10020,10020,0
20240902,104400,149180900,10020,10020,10020,10020,0
20240902,104300,149180900,10020,10020,10020,10020,2
20240902,104200,149160860,10010,10010,10010,10010,0
20240902,104100,149160860,10010,10080,10080,10010,900
20240902,104000,140143920,10090,10090,10090,10090,4
20240902,103900,140103560,10080,10080,10080,10080,0
20240902,103800,140103560,10080,10080,10080,10080,58
20240902,103700,139518920,10100,10100,10100,10100,0
20240902,103600,139518920,10100,10100,10100,10100,52
20240902,103500,138993720,10100,10100,10100,10100,1
20240902,103400,138983620,10100,10100,10100,10100,11
20240902,103300,138872520,10090,10090,10090,10090,112
20240902,103200,137742440,10090,10090,10090,10090,0
20240902,103100,137742440,10090,10090,10090,10090,1
20240902,103000,137732350,10080,10080,10080,10080,0
20240902,102900,137732350,10080,10080,10080,10080,0
20240902,102800,137732350,10080,10080,10080,10080,11
20240902,102700,137621470,10080,10080,10080,10080,38
20240902,102600,137238430,10080,10080,10080,10080,0
20240902,102500,137238430,10080,10080,10080,10080,27
20240902,102400,136966270,10080,10080,10080,10080,72
20240902,102300,136240510,10080,10080,10090,10080,124
20240902,102200,134990580,10090,10070,10090,10070,106
20240902,102100,133922610,10070,10050,10070,10050,109
20240902,102000,132827120,10030,10050,10050,10030,51
20240902,101900,132315380,10030,10030,10030,10030,0
20240902,101800,132315380,10030,10030,10030,10030,292
20240902,101700,129386620,10030,10030,10030,10030,0
20240902,101600,129386620,10030,10030,10030,10030,0
20240902,101500,129386620,10030,10030,10030,10030,100
20240902,101400,128383620,10030,10020,10030,10020,4
20240902,101300,128343530,10030,10020,10030,10020,36
20240902,101200,127982800,10010,10000,10010,10000,80
20240902,101100,127182480,10000,10000,10000,10000,54
20240902,101000,126642480,9990,9990,9990,9990,4
20240902,100900,126602520,9970,9970,9970,9970,0
20240902,100800,126602520,9970,9970,9970,9970,0
20240902,100700,126602520,9970,9970,9970,9970,173
20240902,100600,124877710,9970,10000,10000,9970,15
20240902,100500,124728110,10000,10000,10000,10000,2
20240902,100400,124708110,9960,9960,9960,9960,0
20240902,100300,124708110,9960,9960,9960,9960,0
20240902,100200,124708110,9960,9970,9970,9960,82
20240902,100100,123891370,9960,9980,9980,9960,1390
20240902,100000,110031690,9990,10020,10020,9990,259
20240902,095900,107442630,10020,10020,10020,10020,0
20240902,095800,107442630,10020,10020,10020,10020,1
20240902,095700,107432610,10030,10030,10030,10030,150
20240902,095600,105928110,10030,10030,10030,10030,1
20240902,095500,105918080,9990,10030,10030,9990,68
20240902,095400,105238560,10030,10030,10030,10030,55
20240902,095300,104686910,10030,10010,10030,10010,82
20240902,095200,103866070,10030,10030,10030,10030,0
20240902,095100,103866070,10030,10030,10030,10030,51
20240902,095000,103354540,10030,10020,10030,10020,6
20240902,094900,103294410,10030,10030,10030,10030,11
20240902,094800,103184080,10030,10010,10030,10010,28
20240902,094700,102903620,10010,10010,10010,10010,1
20240902,094600,102893610,10000,10000,10000,10000,79
20240902,094500,102103610,10000,10000,10000,9990,601
20240902,094400,96095110,10000,10000,10000,10000,4
20240902,094300,96055110,10000,10000,10000,10000,1
20240902,094200,96045110,10000,10040,10040,10000,484
20240902,094100,91203080,10040,10040,10040,10040,0
20240902,094000,91203080,10040,10040,10040,10040,4
20240902,093900,91162920,10050,10050,10050,10050,51
20240902,093800,90650370,10040,10040,10040,10040,275
20240902,093700,87889370,10030,10030,10030,10030,0
20240902,093600,87889370,10030,10050,10050,10030,561
20240902,093500,82261540,10050,10050,10050,10050,100
20240902,093400,81256540,10050,10050,10050,10050,4
20240902,093300,81216340,10030,10030,10030,10030,39
20240902,093200,80825170,10030,10030,10030,10030,1
20240902,093100,80815140,10000,10000,10000,10000,524
20240902,093000,75575140,9980,10000,10000,9980,156
20240902,092900,74018140,9980,10010,10010,9980,1157
20240902,092800,62450790,10010,10030,10030,10010,1072
20240902,092700,51713630,10050,10050,10050,10050,228
20240902,092600,49422230,10090,10090,10090,10090,0
20240902,092500,49422230,10090,10090,10090,10090,0
20240902,092400,49422230,10090,10090,10090,10090,47
20240902,092300,48948000,10090,10090,10090,10090,0
20240902,092200,48948000,10090,10090,10090,10090,1
20240902,092100,48937910,10050,10080,10080,10050,248
20240902,092000,46443230,10080,10080,10080,10080,10
20240902,091900,46342430,10090,10090,10090,10090,0
20240902,091800,46342430,10090,10090,10090,10090,5
20240902,091700,46291980,10090,10090,10090,10090,1
20240902,091600,46281890,10040,10040,10040,10040,0
20240902,091500,46281890,10040,10040,10040,10040,452
20240902,091400,41743810,10030,10050,10050,10030,389
20240902,091300,37839420,10120,10120,10120,10120,0
20240902,091200,37839420,10120,10120,10120,10120,0
20240902,091100,37839420,10120,10090,10120,10090,282
20240902,091000,34993730,10090,10080,10090,10080,19
20240902,090900,34802060,10090,10050,10090,10050,4
20240902,090800,34761820,10040,10060,10060,10040,69
20240902,090700,34068640,10070,10070,10070,10070,152
20240902,090600,32538000,10070,10070,10070,10070,1
20240902,090500,32527930,10070,10100,10100,10070,680
20240902,090400,25662740,10100,10100,10100,10100,46
20240902,090300,25198140,10110,10130,10130,10110,395
20240902,090200,21203750,10130,10150,10150,10130,1592
20240902,090100,5051880,10160,10200,10270,10120,456
20240902,090000,418690,10290,10210,10290,10210,41