KissMeData/089150/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,195600,18893420,2180,2180,2180,2180,211
20240902,195500,18893420,2180,2180,2180,2180,0
20240902,195400,18893420,2180,2180,2180,2180,0
20240902,195300,18893420,2180,2180,2180,2180,0
20240902,195200,18893420,2180,2180,2180,2180,0
20240902,195100,18893420,2180,2180,2180,2180,0
20240902,195000,18893420,2180,2180,2180,2180,0
20240902,194900,18893420,2180,2180,2180,2180,0
20240902,194800,18893420,2180,2180,2180,2180,0
20240902,194700,18893420,2180,2180,2180,2180,0
20240902,194600,18893420,2180,2180,2180,2180,0
20240902,194500,18893420,2180,2180,2180,2180,0
20240902,194400,18893420,2180,2180,2180,2180,0
20240902,194300,18893420,2180,2180,2180,2180,0
20240902,194200,18893420,2180,2180,2180,2180,0
20240902,194100,18893420,2180,2180,2180,2180,0
20240902,194000,18893420,2180,2180,2180,2180,0
20240902,193900,18893420,2180,2180,2180,2180,0
20240902,193800,18893420,2180,2180,2180,2180,0
20240902,193700,18893420,2180,2180,2180,2180,0
20240902,193600,18893420,2180,2180,2180,2180,0
20240902,193500,18893420,2180,2180,2180,2180,0
20240902,193400,18893420,2180,2180,2180,2180,0
20240902,193300,18893420,2180,2180,2180,2180,0
20240902,193200,18893420,2180,2180,2180,2180,0
20240902,193100,18893420,2180,2180,2180,2180,0
20240902,193000,18893420,2180,2180,2180,2180,0
20240902,192900,18893420,2180,2180,2180,2180,0
20240902,192800,18893420,2180,2180,2180,2180,0
20240902,192700,18893420,2180,2180,2180,2180,0
20240902,192600,18893420,2180,2180,2180,2180,211
20240902,192500,18893420,2180,2180,2180,2180,0
20240902,192400,18893420,2180,2180,2180,2180,0
20240902,192300,18893420,2180,2180,2180,2180,0
20240902,192200,18893420,2180,2180,2180,2180,0
20240902,192100,18893420,2180,2180,2180,2180,0
20240902,192000,18893420,2180,2180,2180,2180,0
20240902,191900,18893420,2180,2180,2180,2180,0
20240902,191800,18893420,2180,2180,2180,2180,0
20240902,191700,18893420,2180,2180,2180,2180,0
20240902,191600,18893420,2180,2180,2180,2180,0
20240902,191500,18893420,2180,2180,2180,2180,0
20240902,191400,18893420,2180,2180,2180,2180,0
20240902,191300,18893420,2180,2180,2180,2180,0
20240902,191200,18893420,2180,2180,2180,2180,0
20240902,191100,18893420,2180,2180,2180,2180,0
20240902,191000,18893420,2180,2180,2180,2180,0
20240902,190900,18893420,2180,2180,2180,2180,0
20240902,190800,18893420,2180,2180,2180,2180,0
20240902,190700,18893420,2180,2180,2180,2180,0
20240902,190600,18893420,2180,2180,2180,2180,0
20240902,190500,18893420,2180,2180,2180,2180,0
20240902,190400,18893420,2180,2180,2180,2180,0
20240902,190300,18893420,2180,2180,2180,2180,0
20240902,190200,18893420,2180,2180,2180,2180,0
20240902,190100,18893420,2180,2180,2180,2180,0
20240902,190000,18893420,2180,2180,2180,2180,0
20240902,185900,18893420,2180,2180,2180,2180,0
20240902,185800,18893420,2180,2180,2180,2180,0
20240902,185700,18893420,2180,2180,2180,2180,0
20240902,185600,18893420,2180,2180,2180,2180,211
20240902,185500,18893420,2180,2180,2180,2180,0
20240902,185400,18893420,2180,2180,2180,2180,0
20240902,185300,18893420,2180,2180,2180,2180,0
20240902,185200,18893420,2180,2180,2180,2180,0
20240902,185100,18893420,2180,2180,2180,2180,0
20240902,185000,18893420,2180,2180,2180,2180,0
20240902,184900,18893420,2180,2180,2180,2180,0
20240902,184800,18893420,2180,2180,2180,2180,0
20240902,184700,18893420,2180,2180,2180,2180,0
20240902,184600,18893420,2180,2180,2180,2180,0
20240902,184500,18893420,2180,2180,2180,2180,0
20240902,184400,18893420,2180,2180,2180,2180,0
20240902,184300,18893420,2180,2180,2180,2180,0
20240902,184200,18893420,2180,2180,2180,2180,0
20240902,184100,18893420,2180,2180,2180,2180,0
20240902,184000,18893420,2180,2180,2180,2180,0
20240902,183900,18893420,2180,2180,2180,2180,0
20240902,183800,18893420,2180,2180,2180,2180,0
20240902,183700,18893420,2180,2180,2180,2180,0
20240902,183600,18893420,2180,2180,2180,2180,0
20240902,183500,18893420,2180,2180,2180,2180,0
20240902,183400,18893420,2180,2180,2180,2180,0
20240902,183300,18893420,2180,2180,2180,2180,0
20240902,183200,18893420,2180,2180,2180,2180,0
20240902,183100,18893420,2180,2180,2180,2180,0
20240902,183000,18893420,2180,2180,2180,2180,0
20240902,182900,18893420,2180,2180,2180,2180,0
20240902,182800,18893420,2180,2180,2180,2180,0
20240902,182700,18893420,2180,2180,2180,2180,0
20240902,182600,18893420,2180,2180,2180,2180,211
20240902,182500,18893420,2180,2180,2180,2180,0
20240902,182400,18893420,2180,2180,2180,2180,0
20240902,182300,18893420,2180,2180,2180,2180,0
20240902,182200,18893420,2180,2180,2180,2180,0
20240902,182100,18893420,2180,2180,2180,2180,0
20240902,182000,18893420,2180,2180,2180,2180,0
20240902,181900,18893420,2180,2180,2180,2180,0
20240902,181800,18893420,2180,2180,2180,2180,0
20240902,181700,18893420,2180,2180,2180,2180,0
20240902,181600,18893420,2180,2180,2180,2180,0
20240902,181500,18893420,2180,2180,2180,2180,0
20240902,181400,18893420,2180,2180,2180,2180,0
20240902,181300,18893420,2180,2180,2180,2180,0
20240902,181200,18893420,2180,2180,2180,2180,0
20240902,181100,18893420,2180,2180,2180,2180,0
20240902,181000,18893420,2180,2180,2180,2180,0
20240902,180900,18893420,2180,2180,2180,2180,0
20240902,180800,18893420,2180,2180,2180,2180,0
20240902,180700,18893420,2180,2180,2180,2180,0
20240902,180600,18893420,2180,2180,2180,2180,0
20240902,180500,18893420,2180,2180,2180,2180,0
20240902,180400,18893420,2180,2180,2180,2180,0
20240902,180300,18893420,2180,2180,2180,2180,0
20240902,180200,18893420,2180,2180,2180,2180,0
20240902,180100,18893420,2180,2180,2180,2180,0
20240902,180000,18893420,2180,2180,2180,2180,0
20240902,175900,18893420,2180,2180,2180,2180,0
20240902,175800,18893420,2180,2180,2180,2180,0
20240902,175700,18893420,2180,2180,2180,2180,0
20240902,175600,18893420,2180,2180,2180,2180,211
20240902,175500,18893420,2180,2180,2180,2180,0
20240902,175400,18893420,2180,2180,2180,2180,0
20240902,175300,18893420,2180,2180,2180,2180,0
20240902,175200,18893420,2180,2180,2180,2180,0
20240902,175100,18893420,2180,2180,2180,2180,0
20240902,175000,18893420,2180,2180,2180,2180,0
20240902,174900,18893420,2180,2180,2180,2180,0
20240902,174800,18893420,2180,2180,2180,2180,0
20240902,174700,18893420,2180,2180,2180,2180,0
20240902,174600,18893420,2180,2180,2180,2180,0
20240902,174500,18893420,2180,2180,2180,2180,0
20240902,174400,18893420,2180,2180,2180,2180,0
20240902,174300,18893420,2180,2180,2180,2180,0
20240902,174200,18893420,2180,2180,2180,2180,0
20240902,174100,18893420,2180,2180,2180,2180,0
20240902,174000,18893420,2180,2180,2180,2180,0
20240902,173900,18893420,2180,2180,2180,2180,0
20240902,173800,18893420,2180,2180,2180,2180,0
20240902,173700,18893420,2180,2180,2180,2180,0
20240902,173600,18893420,2180,2180,2180,2180,0
20240902,173500,18893420,2180,2180,2180,2180,0
20240902,173400,18893420,2180,2180,2180,2180,0
20240902,173300,18893420,2180,2180,2180,2180,0
20240902,173200,18893420,2180,2180,2180,2180,0
20240902,173100,18893420,2180,2180,2180,2180,0
20240902,173000,18893420,2180,2180,2180,2180,0
20240902,172900,18893420,2180,2180,2180,2180,0
20240902,172800,18893420,2180,2180,2180,2180,0
20240902,172700,18893420,2180,2180,2180,2180,0
20240902,172600,18893420,2180,2180,2180,2180,211
20240902,172500,18893420,2180,2180,2180,2180,0
20240902,172400,18893420,2180,2180,2180,2180,0
20240902,172300,18893420,2180,2180,2180,2180,0
20240902,172200,18893420,2180,2180,2180,2180,0
20240902,172100,18893420,2180,2180,2180,2180,0
20240902,172000,18893420,2180,2180,2180,2180,0
20240902,171900,18893420,2180,2180,2180,2180,0
20240902,171800,18893420,2180,2180,2180,2180,0
20240902,171700,18893420,2180,2180,2180,2180,0
20240902,171600,18893420,2180,2180,2180,2180,0
20240902,171500,18893420,2180,2180,2180,2180,0
20240902,171400,18893420,2180,2180,2180,2180,0
20240902,171300,18893420,2180,2180,2180,2180,0
20240902,171200,18893420,2180,2180,2180,2180,0
20240902,171100,18893420,2180,2180,2180,2180,0
20240902,171000,18893420,2180,2180,2180,2180,0
20240902,170900,18893420,2180,2180,2180,2180,0
20240902,170800,18893420,2180,2180,2180,2180,0
20240902,170700,18893420,2180,2180,2180,2180,0
20240902,170600,18893420,2180,2180,2180,2180,0
20240902,170500,18893420,2180,2180,2180,2180,0
20240902,170400,18893420,2180,2180,2180,2180,0
20240902,170300,18893420,2180,2180,2180,2180,0
20240902,170200,18893420,2180,2180,2180,2180,0
20240902,170100,18893420,2180,2180,2180,2180,0
20240902,170000,18893420,2180,2180,2180,2180,0
20240902,165900,18893420,2180,2180,2180,2180,0
20240902,165800,18893420,2180,2180,2180,2180,0
20240902,165700,18893420,2180,2180,2180,2180,0
20240902,165600,18893420,2180,2180,2180,2180,211
20240902,165500,18893420,2180,2180,2180,2180,0
20240902,165400,18893420,2180,2180,2180,2180,0
20240902,165300,18893420,2180,2180,2180,2180,0
20240902,165200,18893420,2180,2180,2180,2180,0
20240902,165100,18893420,2180,2180,2180,2180,0
20240902,165000,18893420,2180,2180,2180,2180,0
20240902,164900,18893420,2180,2180,2180,2180,0
20240902,164800,18893420,2180,2180,2180,2180,0
20240902,164700,18893420,2180,2180,2180,2180,0
20240902,164600,18893420,2180,2180,2180,2180,0
20240902,164500,18893420,2180,2180,2180,2180,0
20240902,164400,18893420,2180,2180,2180,2180,0
20240902,164300,18893420,2180,2180,2180,2180,0
20240902,164200,18893420,2180,2180,2180,2180,0
20240902,164100,18893420,2180,2180,2180,2180,0
20240902,164000,18893420,2180,2180,2180,2180,0
20240902,163900,18893420,2180,2180,2180,2180,0
20240902,163800,18893420,2180,2180,2180,2180,0
20240902,163700,18893420,2180,2180,2180,2180,0
20240902,163600,18893420,2180,2180,2180,2180,0
20240902,163500,18893420,2180,2180,2180,2180,0
20240902,163400,18893420,2180,2180,2180,2180,0
20240902,163300,18893420,2180,2180,2180,2180,0
20240902,163200,18893420,2180,2180,2180,2180,0
20240902,163100,18893420,2180,2180,2180,2180,0
20240902,163000,18893420,2180,2180,2180,2180,0
20240902,162900,18893420,2180,2180,2180,2180,0
20240902,162800,18893420,2180,2180,2180,2180,0
20240902,162700,18893420,2180,2180,2180,2180,0
20240902,162600,18893420,2180,2180,2180,2180,211
20240902,162500,18893420,2180,2180,2180,2180,0
20240902,162400,18893420,2180,2180,2180,2180,0
20240902,162300,18893420,2180,2180,2180,2180,0
20240902,162200,18893420,2180,2180,2180,2180,0
20240902,162100,18893420,2180,2180,2180,2180,0
20240902,162000,18893420,2180,2180,2180,2180,0
20240902,161900,18893420,2180,2180,2180,2180,0
20240902,161800,18893420,2180,2180,2180,2180,0
20240902,161700,18893420,2180,2180,2180,2180,0
20240902,161600,18893420,2180,2180,2180,2180,0
20240902,161500,18893420,2180,2180,2180,2180,0
20240902,161400,18893420,2180,2180,2180,2180,0
20240902,161300,18893420,2180,2180,2180,2180,0
20240902,161200,18893420,2180,2180,2180,2180,0
20240902,161100,18893420,2180,2180,2180,2180,0
20240902,161000,18893420,2180,2180,2180,2180,0
20240902,160900,18893420,2180,2180,2180,2180,0
20240902,160800,18893420,2180,2180,2180,2180,0
20240902,160700,18893420,2180,2180,2180,2180,0
20240902,160600,18893420,2180,2180,2180,2180,0
20240902,160500,18893420,2180,2180,2180,2180,0
20240902,160400,18893420,2180,2180,2180,2180,0
20240902,160300,18893420,2180,2180,2180,2180,0
20240902,160200,18893420,2180,2180,2180,2180,0
20240902,160100,18893420,2180,2180,2180,2180,0
20240902,160000,18893420,2180,2180,2180,2180,0
20240902,155900,18893420,2180,2180,2180,2180,0
20240902,155800,18893420,2180,2180,2180,2180,0
20240902,155700,18893420,2180,2180,2180,2180,0
20240902,155600,18893420,2180,2180,2180,2180,211
20240902,155500,18893420,2180,2180,2180,2180,0
20240902,155400,18893420,2180,2180,2180,2180,0
20240902,155300,18893420,2180,2180,2180,2180,0
20240902,155200,18893420,2180,2180,2180,2180,0
20240902,155100,18893420,2180,2180,2180,2180,0
20240902,155000,18893420,2180,2180,2180,2180,0
20240902,154900,18893420,2180,2180,2180,2180,0
20240902,154800,18893420,2180,2180,2180,2180,0
20240902,154700,18893420,2180,2180,2180,2180,0
20240902,154600,18893420,2180,2180,2180,2180,0
20240902,154500,18893420,2180,2180,2180,2180,0
20240902,154400,18893420,2180,2180,2180,2180,0
20240902,154300,18893420,2180,2180,2180,2180,0
20240902,154200,18893420,2180,2180,2180,2180,0
20240902,154100,18893420,2180,2180,2180,2180,0
20240902,154000,18893420,2180,2180,2180,2180,0
20240902,153900,18893420,2180,2180,2180,2180,0
20240902,153800,18893420,2180,2180,2180,2180,0
20240902,153700,18893420,2180,2180,2180,2180,0
20240902,153600,18893420,2180,2180,2180,2180,0
20240902,153500,18893420,2180,2180,2180,2180,0
20240902,153400,18893420,2180,2180,2180,2180,0
20240902,153300,18893420,2180,2180,2180,2180,0
20240902,153200,18893420,2180,2180,2180,2180,0
20240902,153100,18893420,2180,2180,2180,2180,0
20240902,153000,18893420,2180,2180,2180,2180,211
20240902,152900,18433440,2180,2180,2180,2180,0
20240902,152800,18433440,2180,2180,2180,2180,0
20240902,152700,18433440,2180,2180,2180,2180,0
20240902,152600,18433440,2180,2180,2180,2180,0
20240902,152500,18433440,2180,2180,2180,2180,0
20240902,152400,18433440,2180,2180,2180,2180,0
20240902,152300,18433440,2180,2180,2180,2180,0
20240902,152200,18433440,2180,2180,2180,2180,0
20240902,152100,18433440,2180,2180,2180,2180,0
20240902,152000,18433440,2180,2180,2180,2180,0
20240902,151900,18433440,2180,2180,2180,2180,0
20240902,151800,18433440,2180,2180,2180,2180,0
20240902,151700,18433440,2180,2180,2180,2180,0
20240902,151600,18433440,2180,2180,2180,2180,0
20240902,151500,18433440,2180,2180,2180,2180,0
20240902,151400,18433440,2180,2180,2180,2180,0
20240902,151300,18433440,2180,2180,2180,2180,0
20240902,151200,18433440,2180,2180,2180,2180,0
20240902,151100,18433440,2180,2180,2180,2180,0
20240902,151000,18433440,2180,2180,2180,2180,0
20240902,150900,18433440,2180,2180,2180,2180,0
20240902,150800,18433440,2180,2180,2180,2180,0
20240902,150700,18433440,2180,2180,2180,2180,0
20240902,150600,18433440,2180,2180,2180,2180,0
20240902,150500,18433440,2180,2180,2180,2180,0
20240902,150400,18433440,2180,2180,2180,2180,0
20240902,150300,18433440,2180,2180,2180,2180,50
20240902,150200,18324440,2180,2180,2180,2180,0
20240902,150100,18324440,2180,2180,2180,2180,0
20240902,150000,18324440,2180,2180,2180,2180,0
20240902,145900,18324440,2180,2180,2180,2180,0
20240902,145800,18324440,2180,2180,2180,2180,2
20240902,145700,18320080,2170,2170,2170,2170,0
20240902,145600,18320080,2170,2170,2170,2170,0
20240902,145500,18320080,2170,2170,2170,2170,384
20240902,145400,17486800,2175,2175,2175,2175,16
20240902,145300,17452000,2180,2180,2180,2180,0
20240902,145200,17452000,2180,2180,2180,2180,0
20240902,145100,17452000,2180,2180,2180,2180,0
20240902,145000,17452000,2180,2170,2180,2170,57
20240902,144900,17328240,2170,2170,2170,2170,0
20240902,144800,17328240,2170,2170,2170,2170,0
20240902,144700,17328240,2170,2170,2170,2170,0
20240902,144600,17328240,2170,2170,2170,2170,0
20240902,144500,17328240,2170,2170,2170,2170,143
20240902,144400,17017930,2170,2170,2170,2170,662
20240902,144300,15581390,2175,2175,2175,2175,1
20240902,144200,15579215,2170,2170,2170,2170,1
20240902,144100,15577045,2175,2175,2175,2175,0
20240902,144000,15577045,2175,2175,2175,2175,0
20240902,143900,15577045,2175,2175,2175,2175,0
20240902,143800,15577045,2175,2175,2175,2175,0
20240902,143700,15577045,2175,2175,2175,2175,5
20240902,143600,15566170,2175,2175,2175,2175,0
20240902,143500,15566170,2175,2175,2175,2175,0
20240902,143400,15566170,2175,2175,2175,2175,0
20240902,143300,15566170,2175,2175,2175,2175,0
20240902,143200,15566170,2175,2175,2175,2175,3
20240902,143100,15559645,2175,2175,2175,2175,0
20240902,143000,15559645,2175,2175,2175,2175,0
20240902,142900,15559645,2175,2175,2175,2175,0
20240902,142800,15559645,2175,2175,2175,2175,0
20240902,142700,15559645,2175,2175,2175,2175,0
20240902,142600,15559645,2175,2175,2175,2175,421
20240902,142500,14643970,2180,2180,2180,2180,0
20240902,142400,14643970,2180,2180,2180,2180,0
20240902,142300,14643970,2180,2180,2180,2180,0
20240902,142200,14643970,2180,2180,2180,2180,0
20240902,142100,14643970,2180,2180,2180,2180,0
20240902,142000,14643970,2180,2180,2180,2180,3
20240902,141900,14637430,2180,2180,2180,2180,3
20240902,141800,14630890,2180,2180,2180,2180,0
20240902,141700,14630890,2180,2180,2180,2180,0
20240902,141600,14630890,2180,2180,2180,2180,0
20240902,141500,14630890,2180,2180,2180,2180,0
20240902,141400,14630890,2180,2180,2180,2180,0
20240902,141300,14630890,2180,2180,2180,2180,10
20240902,141200,14609090,2175,2175,2175,2175,94
20240902,141100,14404640,2175,2175,2175,2175,0
20240902,141000,14404640,2175,2175,2175,2175,0
20240902,140900,14404640,2175,2175,2175,2175,0
20240902,140800,14404640,2175,2175,2175,2175,0
20240902,140700,14404640,2175,2170,2175,2170,400
20240902,140600,13536140,2175,2175,2175,2175,0
20240902,140500,13536140,2175,2175,2175,2175,85
20240902,140400,13351265,2175,2175,2175,2175,300
20240902,140300,12698765,2180,2180,2180,2180,0
20240902,140200,12698765,2180,2180,2180,2180,5
20240902,140100,12687865,2175,2175,2175,2175,0
20240902,140000,12687865,2175,2175,2175,2175,0
20240902,135900,12687865,2175,2175,2175,2175,0
20240902,135800,12687865,2175,2175,2175,2175,90
20240902,135700,12492115,2180,2180,2180,2180,0
20240902,135600,12492115,2180,2180,2180,2180,0
20240902,135500,12492115,2180,2180,2180,2180,0
20240902,135400,12492115,2180,2180,2180,2180,0
20240902,135300,12492115,2180,2180,2180,2180,0
20240902,135200,12492115,2180,2180,2180,2180,10
20240902,135100,12470315,2180,2180,2180,2180,0
20240902,135000,12470315,2180,2180,2180,2180,0
20240902,134900,12470315,2180,2180,2180,2180,0
20240902,134800,12470315,2180,2180,2180,2180,0
20240902,134700,12470315,2180,2180,2180,2180,1
20240902,134600,12468135,2180,2180,2180,2180,0
20240902,134500,12468135,2180,2180,2180,2180,0
20240902,134400,12468135,2180,2180,2180,2180,0
20240902,134300,12468135,2180,2180,2180,2180,0
20240902,134200,12468135,2180,2180,2180,2180,0
20240902,134100,12468135,2180,2180,2180,2180,0
20240902,134000,12468135,2180,2180,2180,2180,0
20240902,133900,12468135,2180,2180,2180,2180,5
20240902,133800,12457235,2180,2180,2180,2180,2
20240902,133700,12452875,2180,2180,2180,2180,0
20240902,133600,12452875,2180,2180,2180,2180,0
20240902,133500,12452875,2180,2180,2180,2180,0
20240902,133400,12452875,2180,2180,2180,2180,0
20240902,133300,12452875,2180,2180,2180,2180,0
20240902,133200,12452875,2180,2180,2180,2180,7
20240902,133100,12437615,2180,2180,2180,2180,0
20240902,133000,12437615,2180,2180,2180,2180,0
20240902,132900,12437615,2180,2180,2180,2180,3
20240902,132800,12431075,2180,2180,2180,2180,0
20240902,132700,12431075,2180,2180,2180,2180,0
20240902,132600,12431075,2180,2180,2180,2180,0
20240902,132500,12431075,2180,2180,2180,2180,0
20240902,132400,12431075,2180,2180,2180,2180,0
20240902,132300,12431075,2180,2180,2180,2180,0
20240902,132200,12431075,2180,2180,2180,2180,6
20240902,132100,12417995,2180,2180,2180,2180,10
20240902,132000,12396195,2180,2180,2180,2180,2
20240902,131900,12391835,2180,2180,2180,2180,0
20240902,131800,12391835,2180,2180,2180,2180,0
20240902,131700,12391835,2180,2180,2180,2180,0
20240902,131600,12391835,2180,2180,2180,2180,1
20240902,131500,12389655,2175,2175,2175,2175,0
20240902,131400,12389655,2175,2175,2175,2175,7
20240902,131300,12374430,2180,2180,2180,2180,67
20240902,131200,12228370,2180,2180,2180,2180,0
20240902,131100,12228370,2180,2180,2180,2180,0
20240902,131000,12228370,2180,2180,2180,2180,0
20240902,130900,12228370,2180,2180,2180,2180,0
20240902,130800,12228370,2180,2180,2180,2180,0
20240902,130700,12228370,2180,2180,2180,2180,0
20240902,130600,12228370,2180,2180,2180,2180,0
20240902,130500,12228370,2180,2180,2180,2180,0
20240902,130400,12228370,2180,2180,2180,2180,0
20240902,130300,12228370,2180,2185,2185,2180,6
20240902,130200,12215265,2185,2185,2185,2185,0
20240902,130100,12215265,2185,2185,2185,2185,0
20240902,130000,12215265,2185,2185,2185,2185,0
20240902,125900,12215265,2185,2185,2185,2185,0
20240902,125800,12215265,2185,2185,2185,2185,0
20240902,125700,12215265,2185,2185,2185,2185,0
20240902,125600,12215265,2185,2185,2185,2185,0
20240902,125500,12215265,2185,2185,2185,2185,0
20240902,125400,12215265,2185,2185,2185,2185,0
20240902,125300,12215265,2185,2185,2185,2185,0
20240902,125200,12215265,2185,2185,2185,2185,0
20240902,125100,12215265,2185,2185,2185,2185,0
20240902,125000,12215265,2185,2185,2185,2185,0
20240902,124900,12215265,2185,2185,2185,2185,0
20240902,124800,12215265,2185,2185,2185,2185,0
20240902,124700,12215265,2185,2185,2185,2185,0
20240902,124600,12215265,2185,2185,2185,2185,0
20240902,124500,12215265,2185,2185,2185,2185,0
20240902,124400,12215265,2185,2185,2185,2185,0
20240902,124300,12215265,2185,2185,2185,2185,1
20240902,124200,12213080,2180,2180,2180,2180,20
20240902,124100,12169480,2180,2180,2180,2180,0
20240902,124000,12169480,2180,2180,2180,2180,0
20240902,123900,12169480,2180,2180,2180,2180,0
20240902,123800,12169480,2180,2180,2180,2180,0
20240902,123700,12169480,2180,2180,2180,2180,0
20240902,123600,12169480,2180,2180,2180,2180,0
20240902,123500,12169480,2180,2180,2180,2180,0
20240902,123400,12169480,2180,2180,2180,2180,0
20240902,123300,12169480,2180,2180,2180,2180,0
20240902,123200,12169480,2180,2180,2180,2180,0
20240902,123100,12169480,2180,2180,2180,2180,0
20240902,123000,12169480,2180,2180,2180,2180,0
20240902,122900,12169480,2180,2180,2180,2180,0
20240902,122800,12169480,2180,2180,2180,2180,0
20240902,122700,12169480,2180,2180,2180,2180,0
20240902,122600,12169480,2180,2180,2180,2180,0
20240902,122500,12169480,2180,2180,2180,2180,0
20240902,122400,12169480,2180,2180,2180,2180,0
20240902,122300,12169480,2180,2180,2180,2180,0
20240902,122200,12169480,2180,2180,2180,2180,2
20240902,122100,12165120,2180,2180,2180,2180,0
20240902,122000,12165120,2180,2180,2180,2180,28
20240902,121900,12104080,2180,2180,2180,2180,0
20240902,121800,12104080,2180,2180,2180,2180,0
20240902,121700,12104080,2180,2180,2180,2180,4
20240902,121600,12095360,2180,2180,2180,2180,0
20240902,121500,12095360,2180,2180,2180,2180,0
20240902,121400,12095360,2180,2180,2180,2180,3
20240902,121300,12088820,2180,2180,2180,2180,0
20240902,121200,12088820,2180,2180,2180,2180,0
20240902,121100,12088820,2180,2180,2180,2180,1
20240902,121000,12086640,2180,2180,2180,2180,0
20240902,120900,12086640,2180,2180,2180,2180,3
20240902,120800,12080100,2180,2180,2180,2180,0
20240902,120700,12080100,2180,2180,2180,2180,0
20240902,120600,12080100,2180,2180,2180,2180,0
20240902,120500,12080100,2180,2180,2180,2180,0
20240902,120400,12080100,2180,2180,2180,2180,0
20240902,120300,12080100,2180,2180,2180,2180,0
20240902,120200,12080100,2180,2180,2180,2180,0
20240902,120100,12080100,2180,2180,2180,2180,0
20240902,120000,12080100,2180,2180,2180,2180,0
20240902,115900,12080100,2180,2180,2180,2180,46
20240902,115800,11979820,2180,2180,2180,2180,0
20240902,115700,11979820,2180,2180,2180,2180,0
20240902,115600,11979820,2180,2180,2180,2180,39
20240902,115500,11894800,2175,2175,2175,2175,1
20240902,115400,11892625,2180,2180,2180,2180,0
20240902,115300,11892625,2180,2180,2180,2180,8
20240902,115200,11875185,2180,2180,2180,2180,0
20240902,115100,11875185,2180,2180,2180,2180,0
20240902,115000,11875185,2180,2180,2180,2180,0
20240902,114900,11875185,2180,2180,2180,2180,0
20240902,114800,11875185,2180,2180,2180,2180,0
20240902,114700,11875185,2180,2180,2180,2180,1
20240902,114600,11873005,2180,2180,2180,2180,1
20240902,114500,11870825,2180,2180,2180,2180,0
20240902,114400,11870825,2180,2180,2180,2180,0
20240902,114300,11870825,2180,2180,2180,2180,0
20240902,114200,11870825,2180,2180,2180,2180,0
20240902,114100,11870825,2180,2180,2180,2180,6
20240902,114000,11857745,2180,2180,2180,2180,0
20240902,113900,11857745,2180,2180,2180,2180,0
20240902,113800,11857745,2180,2180,2180,2180,0
20240902,113700,11857745,2180,2180,2180,2180,0
20240902,113600,11857745,2180,2180,2180,2180,0
20240902,113500,11857745,2180,2180,2180,2180,0
20240902,113400,11857745,2180,2180,2180,2180,0
20240902,113300,11857745,2180,2180,2180,2180,1
20240902,113200,11855565,2175,2175,2175,2175,0
20240902,113100,11855565,2175,2175,2175,2175,0
20240902,113000,11855565,2175,2175,2175,2175,0
20240902,112900,11855565,2175,2175,2175,2175,10
20240902,112800,11833815,2180,2180,2180,2180,0
20240902,112700,11833815,2180,2180,2180,2180,0
20240902,112600,11833815,2180,2180,2180,2180,0
20240902,112500,11833815,2180,2180,2180,2180,0
20240902,112400,11833815,2180,2180,2180,2180,0
20240902,112300,11833815,2180,2180,2180,2180,1
20240902,112200,11831635,2180,2180,2180,2180,0
20240902,112100,11831635,2180,2180,2180,2180,6
20240902,112000,11818555,2185,2185,2185,2185,0
20240902,111900,11818555,2185,2185,2185,2185,0
20240902,111800,11818555,2185,2185,2185,2185,0
20240902,111700,11818555,2185,2185,2185,2185,0
20240902,111600,11818555,2185,2185,2185,2185,1
20240902,111500,11816370,2180,2180,2180,2180,0
20240902,111400,11816370,2180,2180,2180,2180,0
20240902,111300,11816370,2180,2180,2180,2180,0
20240902,111200,11816370,2180,2180,2180,2180,0
20240902,111100,11816370,2180,2180,2180,2180,0
20240902,111000,11816370,2180,2180,2180,2180,0
20240902,110900,11816370,2180,2180,2180,2180,7
20240902,110800,11801110,2180,2180,2180,2180,0
20240902,110700,11801110,2180,2180,2180,2180,0
20240902,110600,11801110,2180,2180,2180,2180,0
20240902,110500,11801110,2180,2180,2180,2180,10
20240902,110400,11779310,2180,2180,2180,2180,0
20240902,110300,11779310,2180,2180,2180,2180,0
20240902,110200,11779310,2180,2180,2180,2180,0
20240902,110100,11779310,2180,2180,2180,2180,7
20240902,110000,11764050,2180,2180,2180,2180,0
20240902,105900,11764050,2180,2180,2180,2180,0
20240902,105800,11764050,2180,2180,2180,2180,0
20240902,105700,11764050,2180,2180,2180,2180,50
20240902,105600,11655050,2180,2180,2180,2180,0
20240902,105500,11655050,2180,2180,2180,2180,0
20240902,105400,11655050,2180,2180,2180,2180,0
20240902,105300,11655050,2180,2180,2180,2180,0
20240902,105200,11655050,2180,2180,2180,2180,0
20240902,105100,11655050,2180,2180,2180,2180,0
20240902,105000,11655050,2180,2180,2180,2180,0
20240902,104900,11655050,2180,2180,2180,2180,0
20240902,104800,11655050,2180,2180,2180,2180,0
20240902,104700,11655050,2180,2180,2180,2180,0
20240902,104600,11655050,2180,2180,2180,2180,0
20240902,104500,11655050,2180,2180,2180,2180,3
20240902,104400,11648510,2180,2180,2180,2180,97
20240902,104300,11437050,2185,2185,2185,2185,0
20240902,104200,11437050,2185,2185,2185,2185,10
20240902,104100,11415200,2180,2180,2180,2180,0
20240902,104000,11415200,2180,2180,2180,2180,0
20240902,103900,11415200,2180,2180,2180,2180,0
20240902,103800,11415200,2180,2180,2180,2180,0
20240902,103700,11415200,2180,2180,2180,2180,0
20240902,103600,11415200,2180,2180,2180,2180,0
20240902,103500,11415200,2180,2180,2180,2180,0
20240902,103400,11415200,2180,2180,2180,2180,18
20240902,103300,11375960,2180,2180,2180,2180,0
20240902,103200,11375960,2180,2180,2180,2180,90
20240902,103100,11179760,2180,2180,2180,2180,0
20240902,103000,11179760,2180,2180,2180,2180,0
20240902,102900,11179760,2180,2180,2180,2180,0
20240902,102800,11179760,2180,2180,2180,2180,0
20240902,102700,11179760,2180,2180,2180,2180,0
20240902,102600,11179760,2180,2180,2180,2180,0
20240902,102500,11179760,2180,2180,2180,2180,16
20240902,102400,11144880,2185,2185,2185,2185,0
20240902,102300,11144880,2185,2185,2185,2185,0
20240902,102200,11144880,2185,2185,2185,2185,0
20240902,102100,11144880,2185,2185,2185,2185,0
20240902,102000,11144880,2185,2185,2185,2185,0
20240902,101900,11144880,2185,2185,2185,2185,0
20240902,101800,11144880,2185,2185,2185,2185,0
20240902,101700,11144880,2185,2185,2185,2185,0
20240902,101600,11144880,2185,2185,2185,2185,0
20240902,101500,11144880,2185,2185,2185,2185,0
20240902,101400,11144880,2185,2185,2185,2185,0
20240902,101300,11144880,2185,2185,2185,2185,8
20240902,101200,11127400,2180,2180,2180,2180,0
20240902,101100,11127400,2180,2180,2180,2180,0
20240902,101000,11127400,2180,2180,2180,2180,1
20240902,100900,11125220,2185,2185,2185,2185,44
20240902,100800,11029080,2185,2185,2185,2185,0
20240902,100700,11029080,2185,2185,2185,2185,63
20240902,100600,10891425,2185,2185,2185,2185,0
20240902,100500,10891425,2185,2185,2185,2185,0
20240902,100400,10891425,2185,2185,2185,2185,0
20240902,100300,10891425,2185,2180,2185,2180,14
20240902,100200,10860840,2175,2175,2175,2175,1
20240902,100100,10858665,2165,2165,2165,2165,101
20240902,100000,10640000,2160,2160,2160,2160,1195
20240902,095900,8058800,2160,2160,2160,2160,5
20240902,095800,8048000,2160,2160,2160,2160,103
20240902,095700,7825520,2160,2160,2160,2160,3
20240902,095600,7819040,2160,2160,2160,2160,5
20240902,095500,7808240,2160,2160,2160,2160,5
20240902,095400,7797440,2160,2160,2160,2160,0
20240902,095300,7797440,2160,2160,2160,2160,0
20240902,095200,7797440,2160,2160,2160,2160,0
20240902,095100,7797440,2160,2160,2160,2160,26
20240902,095000,7741280,2160,2160,2160,2160,0
20240902,094900,7741280,2160,2160,2160,2160,0
20240902,094800,7741280,2160,2160,2160,2160,1
20240902,094700,7739120,2160,2160,2160,2160,13
20240902,094600,7711040,2160,2160,2160,2160,0
20240902,094500,7711040,2160,2160,2160,2160,0
20240902,094400,7711040,2160,2160,2160,2160,142
20240902,094300,7404320,2160,2160,2160,2160,37
20240902,094200,7324400,2160,2160,2160,2160,0
20240902,094100,7324400,2160,2160,2160,2160,11
20240902,094000,7300640,2160,2160,2160,2160,0
20240902,093900,7300640,2160,2160,2160,2160,0
20240902,093800,7300640,2160,2155,2160,2155,35
20240902,093700,7225125,2160,2160,2160,2160,54
20240902,093600,7108485,2160,2160,2160,2160,0
20240902,093500,7108485,2160,2155,2160,2155,313
20240902,093400,6432470,2160,2160,2160,2160,24
20240902,093300,6380630,2160,2160,2160,2160,111
20240902,093200,6140870,2165,2165,2165,2165,94
20240902,093100,5937360,2170,2170,2170,2170,0
20240902,093000,5937360,2170,2180,2180,2170,1568
20240902,092900,2533045,2185,2185,2185,2185,0
20240902,092800,2533045,2185,2185,2185,2185,0
20240902,092700,2533045,2185,2185,2185,2185,3
20240902,092600,2526490,2185,2185,2185,2185,0
20240902,092500,2526490,2185,2185,2185,2185,2
20240902,092400,2522120,2185,2185,2185,2185,0
20240902,092300,2522120,2185,2185,2185,2185,100
20240902,092200,2303620,2185,2185,2185,2185,0
20240902,092100,2303620,2185,2185,2185,2185,0
20240902,092000,2303620,2185,2185,2185,2185,0
20240902,091900,2303620,2185,2185,2185,2185,0
20240902,091800,2303620,2185,2190,2190,2185,115
20240902,091700,2051815,2195,2195,2195,2195,50
20240902,091600,1942065,2195,2195,2195,2195,0
20240902,091500,1942065,2195,2195,2195,2195,0
20240902,091400,1942065,2195,2195,2195,2195,53
20240902,091300,1825730,2200,2200,2200,2200,0
20240902,091200,1825730,2200,2200,2200,2200,10
20240902,091100,1803730,2200,2200,2200,2200,20
20240902,091000,1759730,2195,2195,2195,2195,100
20240902,090900,1540230,2200,2200,2200,2200,146
20240902,090800,1219030,2200,2200,2200,2200,0
20240902,090700,1219030,2200,2200,2200,2200,0
20240902,090600,1219030,2200,2200,2200,2200,91
20240902,090500,1018830,2210,2210,2210,2210,0
20240902,090400,1018830,2210,2210,2210,2210,84
20240902,090300,833190,2215,2210,2215,2210,5
20240902,090200,822125,2215,2210,2215,2210,202
20240902,090100,375700,2210,2210,2210,2210,90
20240902,090000,176800,2210,2210,2210,2210,80