KissMeData/083930/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,195200,255841660,14600,14600,14600,14600,608
20240902,195100,255841660,14600,14600,14600,14600,0
20240902,195000,255841660,14600,14600,14600,14600,0
20240902,194900,255841660,14600,14600,14600,14600,0
20240902,194800,255841660,14600,14600,14600,14600,0
20240902,194700,255841660,14600,14600,14600,14600,0
20240902,194600,255841660,14600,14600,14600,14600,0
20240902,194500,255841660,14600,14600,14600,14600,0
20240902,194400,255841660,14600,14600,14600,14600,0
20240902,194300,255841660,14600,14600,14600,14600,0
20240902,194200,255841660,14600,14600,14600,14600,0
20240902,194100,255841660,14600,14600,14600,14600,0
20240902,194000,255841660,14600,14600,14600,14600,0
20240902,193900,255841660,14600,14600,14600,14600,0
20240902,193800,255841660,14600,14600,14600,14600,0
20240902,193700,255841660,14600,14600,14600,14600,0
20240902,193600,255841660,14600,14600,14600,14600,0
20240902,193500,255841660,14600,14600,14600,14600,0
20240902,193400,255841660,14600,14600,14600,14600,0
20240902,193300,255841660,14600,14600,14600,14600,0
20240902,193200,255841660,14600,14600,14600,14600,0
20240902,193100,255841660,14600,14600,14600,14600,0
20240902,193000,255841660,14600,14600,14600,14600,0
20240902,192900,255841660,14600,14600,14600,14600,0
20240902,192800,255841660,14600,14600,14600,14600,0
20240902,192700,255841660,14600,14600,14600,14600,0
20240902,192600,255841660,14600,14600,14600,14600,0
20240902,192500,255841660,14600,14600,14600,14600,0
20240902,192400,255841660,14600,14600,14600,14600,0
20240902,192300,255841660,14600,14600,14600,14600,0
20240902,192200,255841660,14600,14600,14600,14600,608
20240902,192100,255841660,14600,14600,14600,14600,0
20240902,192000,255841660,14600,14600,14600,14600,0
20240902,191900,255841660,14600,14600,14600,14600,0
20240902,191800,255841660,14600,14600,14600,14600,0
20240902,191700,255841660,14600,14600,14600,14600,0
20240902,191600,255841660,14600,14600,14600,14600,0
20240902,191500,255841660,14600,14600,14600,14600,0
20240902,191400,255841660,14600,14600,14600,14600,0
20240902,191300,255841660,14600,14600,14600,14600,0
20240902,191200,255841660,14600,14600,14600,14600,0
20240902,191100,255841660,14600,14600,14600,14600,0
20240902,191000,255841660,14600,14600,14600,14600,0
20240902,190900,255841660,14600,14600,14600,14600,0
20240902,190800,255841660,14600,14600,14600,14600,0
20240902,190700,255841660,14600,14600,14600,14600,0
20240902,190600,255841660,14600,14600,14600,14600,0
20240902,190500,255841660,14600,14600,14600,14600,0
20240902,190400,255841660,14600,14600,14600,14600,0
20240902,190300,255841660,14600,14600,14600,14600,0
20240902,190200,255841660,14600,14600,14600,14600,0
20240902,190100,255841660,14600,14600,14600,14600,0
20240902,190000,255841660,14600,14600,14600,14600,0
20240902,185900,255841660,14600,14600,14600,14600,0
20240902,185800,255841660,14600,14600,14600,14600,0
20240902,185700,255841660,14600,14600,14600,14600,0
20240902,185600,255841660,14600,14600,14600,14600,0
20240902,185500,255841660,14600,14600,14600,14600,0
20240902,185400,255841660,14600,14600,14600,14600,0
20240902,185300,255841660,14600,14600,14600,14600,0
20240902,185200,255841660,14600,14600,14600,14600,608
20240902,185100,255841660,14600,14600,14600,14600,0
20240902,185000,255841660,14600,14600,14600,14600,0
20240902,184900,255841660,14600,14600,14600,14600,0
20240902,184800,255841660,14600,14600,14600,14600,0
20240902,184700,255841660,14600,14600,14600,14600,0
20240902,184600,255841660,14600,14600,14600,14600,0
20240902,184500,255841660,14600,14600,14600,14600,0
20240902,184400,255841660,14600,14600,14600,14600,0
20240902,184300,255841660,14600,14600,14600,14600,0
20240902,184200,255841660,14600,14600,14600,14600,0
20240902,184100,255841660,14600,14600,14600,14600,0
20240902,184000,255841660,14600,14600,14600,14600,0
20240902,183900,255841660,14600,14600,14600,14600,0
20240902,183800,255841660,14600,14600,14600,14600,0
20240902,183700,255841660,14600,14600,14600,14600,0
20240902,183600,255841660,14600,14600,14600,14600,0
20240902,183500,255841660,14600,14600,14600,14600,0
20240902,183400,255841660,14600,14600,14600,14600,0
20240902,183300,255841660,14600,14600,14600,14600,0
20240902,183200,255841660,14600,14600,14600,14600,0
20240902,183100,255841660,14600,14600,14600,14600,0
20240902,183000,255841660,14600,14600,14600,14600,0
20240902,182900,255841660,14600,14600,14600,14600,0
20240902,182800,255841660,14600,14600,14600,14600,0
20240902,182700,255841660,14600,14600,14600,14600,0
20240902,182600,255841660,14600,14600,14600,14600,0
20240902,182500,255841660,14600,14600,14600,14600,0
20240902,182400,255841660,14600,14600,14600,14600,0
20240902,182300,255841660,14600,14600,14600,14600,0
20240902,182200,255841660,14600,14600,14600,14600,608
20240902,182100,255841660,14600,14600,14600,14600,0
20240902,182000,255841660,14600,14600,14600,14600,0
20240902,181900,255841660,14600,14600,14600,14600,0
20240902,181800,255841660,14600,14600,14600,14600,0
20240902,181700,255841660,14600,14600,14600,14600,0
20240902,181600,255841660,14600,14600,14600,14600,0
20240902,181500,255841660,14600,14600,14600,14600,0
20240902,181400,255841660,14600,14600,14600,14600,0
20240902,181300,255841660,14600,14600,14600,14600,0
20240902,181200,255841660,14600,14600,14600,14600,0
20240902,181100,255841660,14600,14600,14600,14600,0
20240902,181000,255841660,14600,14600,14600,14600,0
20240902,180900,255841660,14600,14600,14600,14600,0
20240902,180800,255841660,14600,14600,14600,14600,0
20240902,180700,255841660,14600,14600,14600,14600,0
20240902,180600,255841660,14600,14600,14600,14600,0
20240902,180500,255841660,14600,14600,14600,14600,0
20240902,180400,255841660,14600,14600,14600,14600,0
20240902,180300,255841660,14600,14600,14600,14600,0
20240902,180200,255841660,14600,14600,14600,14600,0
20240902,180100,255841660,14600,14600,14600,14600,0
20240902,180000,255841660,14600,14600,14600,14600,0
20240902,175900,255841660,14600,14600,14600,14600,0
20240902,175800,255841660,14600,14600,14600,14600,0
20240902,175700,255841660,14600,14600,14600,14600,0
20240902,175600,255841660,14600,14600,14600,14600,0
20240902,175500,255841660,14600,14600,14600,14600,0
20240902,175400,255841660,14600,14600,14600,14600,0
20240902,175300,255841660,14600,14600,14600,14600,0
20240902,175200,255841660,14600,14600,14600,14600,608
20240902,175100,255841660,14600,14600,14600,14600,0
20240902,175000,255841660,14600,14600,14600,14600,0
20240902,174900,255841660,14600,14600,14600,14600,0
20240902,174800,255841660,14600,14600,14600,14600,0
20240902,174700,255841660,14600,14600,14600,14600,0
20240902,174600,255841660,14600,14600,14600,14600,0
20240902,174500,255841660,14600,14600,14600,14600,0
20240902,174400,255841660,14600,14600,14600,14600,0
20240902,174300,255841660,14600,14600,14600,14600,0
20240902,174200,255841660,14600,14600,14600,14600,0
20240902,174100,255841660,14600,14600,14600,14600,0
20240902,174000,255841660,14600,14600,14600,14600,0
20240902,173900,255841660,14600,14600,14600,14600,0
20240902,173800,255841660,14600,14600,14600,14600,0
20240902,173700,255841660,14600,14600,14600,14600,0
20240902,173600,255841660,14600,14600,14600,14600,0
20240902,173500,255841660,14600,14600,14600,14600,0
20240902,173400,255841660,14600,14600,14600,14600,0
20240902,173300,255841660,14600,14600,14600,14600,0
20240902,173200,255841660,14600,14600,14600,14600,0
20240902,173100,255841660,14600,14600,14600,14600,0
20240902,173000,255841660,14600,14600,14600,14600,0
20240902,172900,255841660,14600,14600,14600,14600,0
20240902,172800,255841660,14600,14600,14600,14600,0
20240902,172700,255841660,14600,14600,14600,14600,0
20240902,172600,255841660,14600,14600,14600,14600,0
20240902,172500,255841660,14600,14600,14600,14600,0
20240902,172400,255841660,14600,14600,14600,14600,0
20240902,172300,255841660,14600,14600,14600,14600,0
20240902,172200,255841660,14600,14600,14600,14600,608
20240902,172100,255841660,14600,14600,14600,14600,0
20240902,172000,255841660,14600,14600,14600,14600,0
20240902,171900,255841660,14600,14600,14600,14600,0
20240902,171800,255841660,14600,14600,14600,14600,0
20240902,171700,255841660,14600,14600,14600,14600,0
20240902,171600,255841660,14600,14600,14600,14600,0
20240902,171500,255841660,14600,14600,14600,14600,0
20240902,171400,255841660,14600,14600,14600,14600,0
20240902,171300,255841660,14600,14600,14600,14600,0
20240902,171200,255841660,14600,14600,14600,14600,0
20240902,171100,255841660,14600,14600,14600,14600,0
20240902,171000,255841660,14600,14600,14600,14600,0
20240902,170900,255841660,14600,14600,14600,14600,0
20240902,170800,255841660,14600,14600,14600,14600,0
20240902,170700,255841660,14600,14600,14600,14600,0
20240902,170600,255841660,14600,14600,14600,14600,0
20240902,170500,255841660,14600,14600,14600,14600,0
20240902,170400,255841660,14600,14600,14600,14600,0
20240902,170300,255841660,14600,14600,14600,14600,0
20240902,170200,255841660,14600,14600,14600,14600,0
20240902,170100,255841660,14600,14600,14600,14600,0
20240902,170000,255841660,14600,14600,14600,14600,0
20240902,165900,255841660,14600,14600,14600,14600,0
20240902,165800,255841660,14600,14600,14600,14600,0
20240902,165700,255841660,14600,14600,14600,14600,0
20240902,165600,255841660,14600,14600,14600,14600,0
20240902,165500,255841660,14600,14600,14600,14600,0
20240902,165400,255841660,14600,14600,14600,14600,0
20240902,165300,255841660,14600,14600,14600,14600,0
20240902,165200,255841660,14600,14600,14600,14600,608
20240902,165100,255841660,14600,14600,14600,14600,0
20240902,165000,255841660,14600,14600,14600,14600,0
20240902,164900,255841660,14600,14600,14600,14600,0
20240902,164800,255841660,14600,14600,14600,14600,0
20240902,164700,255841660,14600,14600,14600,14600,0
20240902,164600,255841660,14600,14600,14600,14600,0
20240902,164500,255841660,14600,14600,14600,14600,0
20240902,164400,255841660,14600,14600,14600,14600,0
20240902,164300,255841660,14600,14600,14600,14600,0
20240902,164200,255841660,14600,14600,14600,14600,0
20240902,164100,255841660,14600,14600,14600,14600,0
20240902,164000,255841660,14600,14600,14600,14600,0
20240902,163900,255841660,14600,14600,14600,14600,0
20240902,163800,255841660,14600,14600,14600,14600,0
20240902,163700,255841660,14600,14600,14600,14600,0
20240902,163600,255841660,14600,14600,14600,14600,0
20240902,163500,255841660,14600,14600,14600,14600,0
20240902,163400,255841660,14600,14600,14600,14600,0
20240902,163300,255841660,14600,14600,14600,14600,0
20240902,163200,255841660,14600,14600,14600,14600,0
20240902,163100,255841660,14600,14600,14600,14600,0
20240902,163000,255841660,14600,14600,14600,14600,0
20240902,162900,255841660,14600,14600,14600,14600,0
20240902,162800,255841660,14600,14600,14600,14600,0
20240902,162700,255841660,14600,14600,14600,14600,0
20240902,162600,255841660,14600,14600,14600,14600,0
20240902,162500,255841660,14600,14600,14600,14600,0
20240902,162400,255841660,14600,14600,14600,14600,0
20240902,162300,255841660,14600,14600,14600,14600,0
20240902,162200,255841660,14600,14600,14600,14600,608
20240902,162100,255841660,14600,14600,14600,14600,0
20240902,162000,255841660,14600,14600,14600,14600,0
20240902,161900,255841660,14600,14600,14600,14600,0
20240902,161800,255841660,14600,14600,14600,14600,0
20240902,161700,255841660,14600,14600,14600,14600,0
20240902,161600,255841660,14600,14600,14600,14600,0
20240902,161500,255841660,14600,14600,14600,14600,0
20240902,161400,255841660,14600,14600,14600,14600,0
20240902,161300,255841660,14600,14600,14600,14600,0
20240902,161200,255841660,14600,14600,14600,14600,0
20240902,161100,255841660,14600,14600,14600,14600,0
20240902,161000,255841660,14600,14600,14600,14600,0
20240902,160900,255841660,14600,14600,14600,14600,0
20240902,160800,255841660,14600,14600,14600,14600,0
20240902,160700,255841660,14600,14600,14600,14600,0
20240902,160600,255841660,14600,14600,14600,14600,0
20240902,160500,255841660,14600,14600,14600,14600,0
20240902,160400,255841660,14600,14600,14600,14600,0
20240902,160300,255841660,14600,14600,14600,14600,0
20240902,160200,255841660,14600,14600,14600,14600,0
20240902,160100,255841660,14600,14600,14600,14600,0
20240902,160000,255841660,14600,14600,14600,14600,0
20240902,155900,255841660,14600,14600,14600,14600,0
20240902,155800,255841660,14600,14600,14600,14600,0
20240902,155700,255841660,14600,14600,14600,14600,0
20240902,155600,255841660,14600,14600,14600,14600,0
20240902,155500,255841660,14600,14600,14600,14600,0
20240902,155400,255841660,14600,14600,14600,14600,0
20240902,155300,255841660,14600,14600,14600,14600,0
20240902,155200,255841660,14600,14600,14600,14600,608
20240902,155100,255841660,14600,14600,14600,14600,0
20240902,155000,255841660,14600,14600,14600,14600,0
20240902,154900,255841660,14600,14600,14600,14600,0
20240902,154800,255841660,14600,14600,14600,14600,0
20240902,154700,255841660,14600,14600,14600,14600,0
20240902,154600,255841660,14600,14600,14600,14600,0
20240902,154500,255841660,14600,14600,14600,14600,0
20240902,154400,255841660,14600,14600,14600,14600,0
20240902,154300,255841660,14600,14600,14600,14600,0
20240902,154200,255841660,14600,14600,14600,14600,0
20240902,154100,255841660,14600,14600,14600,14600,0
20240902,154000,255841660,14600,14600,14600,14600,0
20240902,153900,255841660,14600,14600,14600,14600,0
20240902,153800,255841660,14600,14600,14600,14600,0
20240902,153700,255841660,14600,14600,14600,14600,0
20240902,153600,255841660,14600,14600,14600,14600,0
20240902,153500,255841660,14600,14600,14600,14600,0
20240902,153400,255841660,14600,14600,14600,14600,0
20240902,153300,255841660,14600,14600,14600,14600,0
20240902,153200,255841660,14600,14600,14600,14600,0
20240902,153100,255841660,14600,14600,14600,14600,0
20240902,153000,255841660,14600,14600,14600,14600,608
20240902,152900,246964860,14690,14690,14690,14690,0
20240902,152800,246964860,14690,14690,14690,14690,0
20240902,152700,246964860,14690,14690,14690,14690,0
20240902,152600,246964860,14690,14690,14690,14690,0
20240902,152500,246964860,14690,14690,14690,14690,0
20240902,152400,246964860,14690,14690,14690,14690,0
20240902,152300,246964860,14690,14690,14690,14690,0
20240902,152200,246964860,14690,14690,14690,14690,0
20240902,152100,246964860,14690,14690,14690,14690,0
20240902,152000,246964860,14690,14690,14690,14690,0
20240902,151900,246964860,14690,14670,14690,14570,96
20240902,151800,245559650,14590,14580,14590,14580,44
20240902,151700,244918120,14590,14600,14600,14590,24
20240902,151600,244567770,14600,14600,14600,14600,48
20240902,151500,243866970,14600,14600,14600,14600,2
20240902,151400,243837770,14670,14670,14670,14670,1
20240902,151300,243823100,14610,14610,14610,14610,54
20240902,151200,243034160,14670,14660,14670,14660,9
20240902,151100,242902210,14660,14660,14660,14660,0
20240902,151000,242902210,14660,14610,14670,14610,12
20240902,150900,242726330,14630,14670,14680,14620,96
20240902,150800,241319860,14670,14680,14680,14670,20
20240902,150700,241026450,14670,14670,14670,14660,56
20240902,150600,240205090,14670,14670,14670,14650,47
20240902,150500,239515900,14650,14600,14650,14590,435
20240902,150400,233164340,14590,14590,14590,14590,1
20240902,150300,233149750,14530,14540,14540,14530,52
20240902,150200,232394160,14600,14600,14600,14600,0
20240902,150100,232394160,14600,14600,14600,14600,0
20240902,150000,232394160,14600,14600,14600,14600,1
20240902,145900,232379560,14530,14530,14530,14530,33
20240902,145800,231900070,14600,14600,14600,14600,0
20240902,145700,231900070,14600,14600,14600,14600,0
20240902,145600,231900070,14600,14600,14600,14600,0
20240902,145500,231900070,14600,14600,14600,14600,0
20240902,145400,231900070,14600,14600,14600,14600,2
20240902,145300,231870870,14520,14520,14520,14520,46
20240902,145200,231202950,14530,14530,14530,14530,10
20240902,145100,231057650,14600,14600,14600,14600,0
20240902,145000,231057650,14600,14600,14600,14600,0
20240902,144900,231057650,14600,14590,14600,14590,2
20240902,144800,231028460,14520,14520,14520,14520,0
20240902,144700,231028460,14520,14520,14520,14520,0
20240902,144600,231028460,14520,14520,14520,14520,52
20240902,144500,230273420,14520,14530,14530,14520,110
20240902,144400,228676120,14600,14600,14600,14600,0
20240902,144300,228676120,14600,14600,14600,14600,0
20240902,144200,228676120,14600,14600,14600,14600,0
20240902,144100,228676120,14600,14600,14600,14600,1
20240902,144000,228661520,14510,14510,14510,14510,0
20240902,143900,228661520,14510,14510,14510,14510,39
20240902,143800,228095630,14520,14520,14520,14520,21
20240902,143700,227790710,14600,14600,14600,14600,0
20240902,143600,227790710,14600,14600,14600,14600,1
20240902,143500,227776110,14530,14530,14530,14530,28
20240902,143400,227369270,14600,14600,14600,14600,0
20240902,143300,227369270,14600,14600,14600,14600,1
20240902,143200,227354670,14540,14540,14540,14540,0
20240902,143100,227354670,14540,14540,14540,14540,27
20240902,143000,226962090,14600,14600,14600,14600,1
20240902,142900,226947490,14530,14530,14530,14530,0
20240902,142800,226947490,14530,14530,14530,14530,0
20240902,142700,226947490,14530,14530,14530,14530,0
20240902,142600,226947490,14530,14590,14590,14530,42
20240902,142500,226336460,14600,14600,14600,14600,0
20240902,142400,226336460,14600,14600,14600,14600,2
20240902,142300,226307260,14600,14600,14600,14600,1
20240902,142200,226292660,14570,14570,14570,14570,0
20240902,142100,226292660,14570,14570,14570,14570,0
20240902,142000,226292660,14570,14570,14570,14570,0
20240902,141900,226292660,14570,14570,14570,14570,0
20240902,141800,226292660,14570,14570,14570,14570,0
20240902,141700,226292660,14570,14570,14570,14570,0
20240902,141600,226292660,14570,14570,14570,14570,0
20240902,141500,226292660,14570,14570,14570,14570,0
20240902,141400,226292660,14570,14570,14570,14570,0
20240902,141300,226292660,14570,14580,14580,14570,10
20240902,141200,226146930,14600,14600,14600,14600,0
20240902,141100,226146930,14600,14600,14600,14600,0
20240902,141000,226146930,14600,14600,14600,14600,1
20240902,140900,226132330,14600,14600,14600,14600,0
20240902,140800,226132330,14600,14600,14600,14600,2
20240902,140700,226103130,14600,14600,14600,14600,0
20240902,140600,226103130,14600,14600,14600,14600,0
20240902,140500,226103130,14600,14600,14600,14600,0
20240902,140400,226103130,14600,14600,14600,14600,1
20240902,140300,226088530,14600,14590,14600,14590,10
20240902,140200,225942620,14550,14550,14590,14550,293
20240902,140100,221677080,14540,14530,14540,14530,39
20240902,140000,221110150,14500,14500,14500,14500,0
20240902,135900,221110150,14500,14500,14500,14500,0
20240902,135800,221110150,14500,14500,14500,14500,0
20240902,135700,221110150,14500,14500,14500,14500,43
20240902,135600,220486650,14510,14520,14520,14510,2
20240902,135500,220457620,14500,14500,14500,14500,0
20240902,135400,220457620,14500,14500,14500,14500,0
20240902,135300,220457620,14500,14500,14500,14500,16
20240902,135200,220225620,14520,14520,14520,14520,12
20240902,135100,220051380,14550,14550,14550,14550,1
20240902,135000,220036830,14530,14530,14530,14530,5
20240902,134900,219964180,14540,14540,14540,14540,0
20240902,134800,219964180,14540,14540,14540,14540,5
20240902,134700,219891480,14550,14550,14550,14550,0
20240902,134600,219891480,14550,14550,14550,14550,4
20240902,134500,219833280,14550,14550,14550,14550,12
20240902,134400,219658680,14500,14500,14500,14500,0
20240902,134300,219658680,14500,14500,14500,14500,0
20240902,134200,219658680,14500,14500,14500,14500,0
20240902,134100,219658680,14500,14500,14500,14500,0
20240902,134000,219658680,14500,14500,14500,14500,0
20240902,133900,219658680,14500,14500,14500,14500,0
20240902,133800,219658680,14500,14500,14500,14500,0
20240902,133700,219658680,14500,14500,14500,14500,0
20240902,133600,219658680,14500,14500,14500,14500,38
20240902,133500,219107680,14500,14500,14500,14500,2
20240902,133400,219078680,14500,14500,14500,14500,55
20240902,133300,218281180,14510,14520,14520,14510,9
20240902,133200,218150580,14520,14520,14520,14520,0
20240902,133100,218150580,14520,14520,14520,14520,0
20240902,133000,218150580,14520,14520,14520,14520,0
20240902,132900,218150580,14520,14520,14520,14520,0
20240902,132800,218150580,14520,14520,14520,14520,23
20240902,132700,217816620,14520,14520,14520,14520,0
20240902,132600,217816620,14520,14520,14520,14520,0
20240902,132500,217816620,14520,14520,14520,14520,94
20240902,132400,216451740,14520,14520,14520,14520,0
20240902,132300,216451740,14520,14520,14520,14520,48
20240902,132200,215754780,14520,14520,14520,14520,0
20240902,132100,215754780,14520,14520,14520,14520,33
20240902,132000,215275620,14520,14520,14520,14520,0
20240902,131900,215275620,14520,14520,14520,14520,0
20240902,131800,215275620,14520,14530,14530,14520,187
20240902,131700,212558680,14520,14520,14520,14520,0
20240902,131600,212558680,14520,14520,14520,14520,0
20240902,131500,212558680,14520,14520,14520,14520,0
20240902,131400,212558680,14520,14520,14520,14520,0
20240902,131300,212558680,14520,14520,14520,14520,0
20240902,131200,212558680,14520,14530,14530,14520,59
20240902,131100,211701990,14530,14530,14530,14530,0
20240902,131000,211701990,14530,14530,14530,14530,0
20240902,130900,211701990,14530,14530,14530,14530,0
20240902,130800,211701990,14530,14510,14530,14510,588
20240902,130700,203164240,14510,14510,14510,14510,3
20240902,130600,203120710,14520,14520,14520,14520,130
20240902,130500,201233110,14510,14510,14510,14510,19
20240902,130400,200957420,14510,14500,14510,14500,87
20240902,130300,199695100,14500,14500,14500,14500,0
20240902,130200,199695100,14500,14500,14500,14500,0
20240902,130100,199695100,14500,14500,14500,14500,0
20240902,130000,199695100,14500,14510,14510,14500,111
20240902,125900,198085090,14510,14510,14510,14510,0
20240902,125800,198085090,14510,14510,14510,14510,0
20240902,125700,198085090,14510,14510,14510,14510,1
20240902,125600,198070580,14520,14520,14520,14520,0
20240902,125500,198070580,14520,14510,14520,14510,189
20240902,125400,195326790,14510,14510,14510,14510,1
20240902,125300,195312280,14520,14520,14520,14520,0
20240902,125200,195312280,14520,14520,14520,14520,10
20240902,125100,195167080,14520,14520,14520,14520,10
20240902,125000,195021880,14490,14490,14490,14490,0
20240902,124900,195021880,14490,14490,14490,14490,336
20240902,124800,190153240,14500,14500,14500,14500,0
20240902,124700,190153240,14500,14500,14500,14500,0
20240902,124600,190153240,14500,14500,14500,14500,0
20240902,124500,190153240,14500,14500,14500,14500,0
20240902,124400,190153240,14500,14500,14500,14500,0
20240902,124300,190153240,14500,14500,14500,14500,40
20240902,124200,189573240,14510,14510,14510,14510,0
20240902,124100,189573240,14510,14510,14510,14510,9
20240902,124000,189442650,14510,14510,14510,14510,0
20240902,123900,189442650,14510,14510,14510,14510,36
20240902,123800,188920290,14510,14510,14510,14510,0
20240902,123700,188920290,14510,14520,14520,14510,467
20240902,123600,182141180,14590,14590,14590,14590,0
20240902,123500,182141180,14590,14590,14590,14590,0
20240902,123400,182141180,14590,14590,14590,14590,0
20240902,123300,182141180,14590,14590,14590,14590,0
20240902,123200,182141180,14590,14520,14590,14520,53
20240902,123100,181371550,14520,14520,14520,14520,0
20240902,123000,181371550,14520,14520,14520,14520,0
20240902,122900,181371550,14520,14520,14520,14520,0
20240902,122800,181371550,14520,14520,14520,14520,0
20240902,122700,181371550,14520,14520,14520,14520,0
20240902,122600,181371550,14520,14520,14520,14520,0
20240902,122500,181371550,14520,14520,14520,14520,15
20240902,122400,181153750,14590,14590,14590,14590,1
20240902,122300,181139160,14540,14540,14540,14540,0
20240902,122200,181139160,14540,14540,14540,14540,0
20240902,122100,181139160,14540,14540,14540,14540,0
20240902,122000,181139160,14540,14600,14600,14540,226
20240902,121900,177844280,14540,14540,14540,14540,0
20240902,121800,177844280,14540,14540,14540,14540,0
20240902,121700,177844280,14540,14540,14540,14540,3
20240902,121600,177800660,14600,14600,14600,14600,0
20240902,121500,177800660,14600,14600,14600,14600,0
20240902,121400,177800660,14600,14600,14600,14600,0
20240902,121300,177800660,14600,14600,14600,14600,0
20240902,121200,177800660,14600,14600,14600,14600,0
20240902,121100,177800660,14600,14600,14600,14600,0
20240902,121000,177800660,14600,14600,14600,14600,1
20240902,120900,177786060,14600,14600,14600,14600,3
20240902,120800,177742260,14600,14600,14600,14600,1
20240902,120700,177727660,14600,14600,14600,14600,11
20240902,120600,177567060,14600,14600,14600,14600,0
20240902,120500,177567060,14600,14600,14600,14600,1
20240902,120400,177552460,14530,14530,14530,14530,50
20240902,120300,176825960,14520,14520,14520,14520,0
20240902,120200,176825960,14520,14520,14520,14520,0
20240902,120100,176825960,14520,14520,14520,14520,0
20240902,120000,176825960,14520,14510,14520,14510,944
20240902,115900,163128510,14510,14510,14510,14510,0
20240902,115800,163128510,14510,14510,14510,14510,0
20240902,115700,163128510,14510,14510,14510,14510,0
20240902,115600,163128510,14510,14510,14510,14510,167
20240902,115500,160705340,14500,14500,14500,14500,20
20240902,115400,160415340,14510,14510,14510,14510,0
20240902,115300,160415340,14510,14510,14510,14510,0
20240902,115200,160415340,14510,14510,14510,14510,0
20240902,115100,160415340,14510,14510,14510,14510,0
20240902,115000,160415340,14510,14510,14510,14510,15
20240902,114900,160197690,14510,14510,14510,14510,0
20240902,114800,160197690,14510,14510,14510,14510,5
20240902,114700,160125140,14510,14510,14510,14510,0
20240902,114600,160125140,14510,14510,14510,14510,0
20240902,114500,160125140,14510,14510,14510,14510,5
20240902,114400,160052590,14510,14510,14510,14510,136
20240902,114300,158079230,14510,14510,14510,14510,0
20240902,114200,158079230,14510,14510,14510,14510,0
20240902,114100,158079230,14510,14510,14510,14510,204
20240902,114000,155119190,14490,14490,14490,14490,0
20240902,113900,155119190,14490,14520,14520,14490,608
20240902,113800,146302820,14520,14520,14520,14520,0
20240902,113700,146302820,14520,14520,14520,14520,0
20240902,113600,146302820,14520,14520,14520,14520,61
20240902,113500,145417100,14520,14510,14520,14510,191
20240902,113400,142644990,14510,14510,14510,14510,1
20240902,113300,142630480,14560,14500,14560,14500,31
20240902,113200,142180920,14560,14560,14560,14560,0
20240902,113100,142180920,14560,14560,14560,14560,1
20240902,113000,142166360,14500,14500,14500,14500,0
20240902,112900,142166360,14500,14500,14500,14500,0
20240902,112800,142166360,14500,14500,14500,14500,0
20240902,112700,142166360,14500,14510,14560,14500,166
20240902,112600,139753350,14570,14570,14570,14570,0
20240902,112500,139753350,14570,14570,14570,14570,0
20240902,112400,139753350,14570,14570,14570,14570,247
20240902,112300,136154560,14570,14570,14570,14570,0
20240902,112200,136154560,14570,14570,14570,14570,1
20240902,112100,136139990,14500,14500,14500,14500,0
20240902,112000,136139990,14500,14500,14500,14500,0
20240902,111900,136139990,14500,14500,14500,14500,0
20240902,111800,136139990,14500,14500,14500,14500,57
20240902,111700,135313490,14500,14530,14530,14500,563
20240902,111600,127141360,14600,14600,14600,14600,0
20240902,111500,127141360,14600,14600,14600,14600,0
20240902,111400,127141360,14600,14600,14600,14600,0
20240902,111300,127141360,14600,14600,14600,14600,0
20240902,111200,127141360,14600,14600,14600,14600,1
20240902,111100,127126760,14600,14600,14600,14600,0
20240902,111000,127126760,14600,14600,14600,14600,0
20240902,110900,127126760,14600,14600,14600,14600,1
20240902,110800,127112160,14530,14530,14530,14530,42
20240902,110700,126501900,14530,14530,14530,14530,9
20240902,110600,126371130,14600,14600,14600,14600,0
20240902,110500,126371130,14600,14600,14600,14600,1
20240902,110400,126356530,14550,14550,14550,14550,193
20240902,110300,123548380,14600,14600,14600,14600,52
20240902,110200,122789180,14550,14550,14550,14550,17
20240902,110100,122541830,14600,14600,14600,14600,0
20240902,110000,122541830,14600,14600,14600,14600,1
20240902,105900,122527230,14550,14550,14550,14550,0
20240902,105800,122527230,14550,14550,14550,14550,41
20240902,105700,121930680,14570,14570,14570,14570,0
20240902,105600,121930680,14570,14570,14570,14570,0
20240902,105500,121930680,14570,14570,14570,14570,0
20240902,105400,121930680,14570,14570,14570,14570,50
20240902,105300,121202180,14600,14600,14600,14600,0
20240902,105200,121202180,14600,14580,14600,14580,2
20240902,105100,121173000,14580,14580,14580,14580,52
20240902,105000,120414840,14580,14580,14580,14580,0
20240902,104900,120414840,14580,14580,14580,14580,0
20240902,104800,120414840,14580,14580,14580,14580,0
20240902,104700,120414840,14580,14580,14580,14580,0
20240902,104600,120414840,14580,14590,14590,14580,252
20240902,104500,116739160,14600,14600,14600,14600,0
20240902,104400,116739160,14600,14600,14600,14600,0
20240902,104300,116739160,14600,14600,14600,14600,0
20240902,104200,116739160,14600,14600,14600,14600,0
20240902,104100,116739160,14600,14600,14600,14600,60
20240902,104000,115863160,14670,14670,14670,14670,10
20240902,103900,115716460,14690,14690,14690,14690,10
20240902,103800,115569560,14690,14690,14690,14690,0
20240902,103700,115569560,14690,14600,14690,14600,50
20240902,103600,114839470,14690,14690,14690,14690,0
20240902,103500,114839470,14690,14690,14690,14690,0
20240902,103400,114839470,14690,14690,14690,14690,0
20240902,103300,114839470,14690,14600,14690,14590,343
20240902,103200,109832810,14600,14600,14600,14600,0
20240902,103100,109832810,14600,14600,14600,14600,1
20240902,103000,109818210,14690,14610,14690,14590,61
20240902,102900,108927920,14610,14610,14610,14610,0
20240902,102800,108927920,14610,14610,14610,14610,141
20240902,102700,106867910,14590,14610,14610,14590,339
20240902,102600,101915380,14610,14610,14610,14610,0
20240902,102500,101915380,14610,14610,14610,14610,0
20240902,102400,101915380,14610,14610,14610,14610,5
20240902,102300,101842330,14690,14690,14690,14690,0
20240902,102200,101842330,14690,14690,14690,14690,0
20240902,102100,101842330,14690,14690,14690,14690,1
20240902,102000,101827640,14610,14610,14610,14610,0
20240902,101900,101827640,14610,14610,14610,14610,0
20240902,101800,101827640,14610,14690,14690,14610,53
20240902,101700,101053230,14610,14590,14610,14590,128
20240902,101600,99183680,14580,14580,14580,14580,0
20240902,101500,99183680,14580,14580,14580,14580,0
20240902,101400,99183680,14580,14580,14580,14580,0
20240902,101300,99183680,14580,14580,14580,14580,72
20240902,101200,98133920,14580,14580,14580,14580,1
20240902,101100,98119340,14580,14580,14580,14580,1
20240902,101000,98104760,14530,14530,14530,14530,0
20240902,100900,98104760,14530,14530,14530,14530,0
20240902,100800,98104760,14530,14530,14530,14530,47
20240902,100700,97421850,14580,14580,14580,14580,0
20240902,100600,97421850,14580,14580,14580,14580,3
20240902,100500,97378110,14580,14580,14580,14580,0
20240902,100400,97378110,14580,14580,14580,14580,0
20240902,100300,97378110,14580,14530,14580,14530,39
20240902,100200,96811340,14570,14570,14570,14570,0
20240902,100100,96811340,14570,14570,14570,14570,0
20240902,100000,96811340,14570,14570,14570,14570,5
20240902,095900,96738490,14570,14570,14570,14570,1
20240902,095800,96723920,14530,14530,14530,14530,189
20240902,095700,93977750,14530,14540,14540,14530,197
20240902,095600,91113490,14540,14540,14540,14540,0
20240902,095500,91113490,14540,14540,14540,14540,0
20240902,095400,91113490,14540,14610,14610,14540,36
20240902,095300,90589980,14510,14510,14510,14510,0
20240902,095200,90589980,14510,14510,14510,14510,0
20240902,095100,90589980,14510,14510,14510,14510,0
20240902,095000,90589980,14510,14510,14510,14510,0
20240902,094900,90589980,14510,14510,14510,14510,650
20240902,094800,81158480,14610,14610,14610,14610,2
20240902,094700,81129260,14610,14610,14610,14610,1
20240902,094600,81114650,14610,14610,14610,14610,3
20240902,094500,81070820,14500,14490,14610,14490,50
20240902,094400,80345560,14490,14490,14490,14490,0
20240902,094300,80345560,14490,14490,14490,14490,0
20240902,094200,80345560,14490,14490,14490,14490,0
20240902,094100,80345560,14490,14500,14500,14490,604
20240902,094000,71587600,14490,14490,14490,14490,46
20240902,093900,70921060,14490,14610,14610,14490,15
20240902,093800,70702510,14490,14490,14490,14490,0
20240902,093700,70702510,14490,14490,14490,14490,18
20240902,093600,70441690,14490,14490,14490,14490,54
20240902,093500,69659230,14600,14600,14600,14600,10
20240902,093400,69513230,14610,14610,14610,14610,13
20240902,093300,69323300,14480,14610,14610,14480,111
20240902,093200,67714700,14560,14560,14560,14560,0
20240902,093100,67714700,14560,14560,14560,14560,174
20240902,093000,65181260,14560,14480,14560,14480,75
20240902,092900,64093660,14560,14500,14560,14490,63
20240902,092800,63180270,14560,14550,14560,14550,31
20240902,092700,62729210,14500,14500,14500,14500,52
20240902,092600,61975210,14500,14500,14500,14500,0
20240902,092500,61975210,14500,14510,14510,14500,573
20240902,092400,53661280,14510,14510,14510,14510,32
20240902,092300,53196960,14510,14510,14510,14510,49
20240902,092200,52485970,14600,14600,14600,14600,0
20240902,092100,52485970,14600,14600,14600,14600,0
20240902,092000,52485970,14600,14510,14600,14510,21
20240902,091900,52181170,14510,14510,14510,14510,57
20240902,091800,51354100,14510,14510,14510,14510,0
20240902,091700,51354100,14510,14510,14510,14510,0
20240902,091600,51354100,14510,14600,14600,14510,65
20240902,091500,50410590,14510,14510,14510,14510,139
20240902,091400,48393700,14670,14670,14670,14670,1
20240902,091300,48379030,14510,14510,14510,14510,78
20240902,091200,47247250,14490,14510,14510,14490,1150
20240902,091100,30581020,14510,14700,14700,14510,181
20240902,091000,27949360,14580,14590,14700,14580,19
20240902,090900,27672030,14720,14720,14720,14720,0
20240902,090800,27672030,14720,14720,14720,14720,0
20240902,090700,27672030,14720,14540,14720,14430,1081
20240902,090600,12010660,14530,14550,14740,14530,22
20240902,090500,11690630,14550,14550,14550,14550,30
20240902,090400,11254130,14750,14590,14750,14530,154
20240902,090300,9014080,14530,14540,14540,14530,10
20240902,090200,8868770,14760,14760,14760,14760,89
20240902,090100,7555130,14760,14760,14760,14760,1
20240902,090000,7540370,14470,14720,14760,14400,514