KissMeData/005390/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,184400,625879805,2240,2240,2240,2240,14877
20240902,184300,625879805,2240,2240,2240,2240,0
20240902,184200,625879805,2240,2240,2240,2240,0
20240902,184100,625879805,2240,2240,2240,2240,0
20240902,184000,625879805,2240,2240,2240,2240,0
20240902,183900,625879805,2240,2240,2240,2240,0
20240902,183800,625879805,2240,2240,2240,2240,0
20240902,183700,625879805,2240,2240,2240,2240,0
20240902,183600,625879805,2240,2240,2240,2240,0
20240902,183500,625879805,2240,2240,2240,2240,0
20240902,183400,625879805,2240,2240,2240,2240,0
20240902,183300,625879805,2240,2240,2240,2240,0
20240902,183200,625879805,2240,2240,2240,2240,0
20240902,183100,625879805,2240,2240,2240,2240,0
20240902,183000,625879805,2240,2240,2240,2240,0
20240902,182900,625879805,2240,2240,2240,2240,0
20240902,182800,625879805,2240,2240,2240,2240,0
20240902,182700,625879805,2240,2240,2240,2240,0
20240902,182600,625879805,2240,2240,2240,2240,0
20240902,182500,625879805,2240,2240,2240,2240,0
20240902,182400,625879805,2240,2240,2240,2240,0
20240902,182300,625879805,2240,2240,2240,2240,0
20240902,182200,625879805,2240,2240,2240,2240,0
20240902,182100,625879805,2240,2240,2240,2240,0
20240902,182000,625879805,2240,2240,2240,2240,0
20240902,181900,625879805,2240,2240,2240,2240,0
20240902,181800,625879805,2240,2240,2240,2240,0
20240902,181700,625879805,2240,2240,2240,2240,0
20240902,181600,625879805,2240,2240,2240,2240,0
20240902,181500,625879805,2240,2240,2240,2240,0
20240902,181400,625879805,2240,2240,2240,2240,14877
20240902,181300,625879805,2240,2240,2240,2240,0
20240902,181200,625879805,2240,2240,2240,2240,0
20240902,181100,625879805,2240,2240,2240,2240,0
20240902,181000,625879805,2240,2240,2240,2240,0
20240902,180900,625879805,2240,2240,2240,2240,0
20240902,180800,625879805,2240,2240,2240,2240,0
20240902,180700,625879805,2240,2240,2240,2240,0
20240902,180600,625879805,2240,2240,2240,2240,0
20240902,180500,625879805,2240,2240,2240,2240,0
20240902,180400,625879805,2240,2240,2240,2240,0
20240902,180300,625879805,2240,2240,2240,2240,0
20240902,180200,625879805,2240,2240,2240,2240,0
20240902,180100,625879805,2240,2240,2240,2240,0
20240902,180000,625879805,2240,2240,2240,2240,0
20240902,175900,625879805,2240,2240,2240,2240,0
20240902,175800,625879805,2240,2240,2240,2240,0
20240902,175700,625879805,2240,2240,2240,2240,0
20240902,175600,625879805,2240,2240,2240,2240,0
20240902,175500,625879805,2240,2240,2240,2240,0
20240902,175400,625879805,2240,2240,2240,2240,0
20240902,175300,625879805,2240,2240,2240,2240,0
20240902,175200,625879805,2240,2240,2240,2240,0
20240902,175100,625879805,2240,2240,2240,2240,0
20240902,175000,625879805,2240,2240,2240,2240,0
20240902,174900,625879805,2240,2240,2240,2240,0
20240902,174800,625879805,2240,2240,2240,2240,0
20240902,174700,625879805,2240,2240,2240,2240,0
20240902,174600,625879805,2240,2240,2240,2240,0
20240902,174500,625879805,2240,2240,2240,2240,0
20240902,174400,625879805,2240,2240,2240,2240,14877
20240902,174300,625879805,2240,2240,2240,2240,0
20240902,174200,625879805,2240,2240,2240,2240,0
20240902,174100,625879805,2240,2240,2240,2240,0
20240902,174000,625879805,2240,2240,2240,2240,0
20240902,173900,625879805,2240,2240,2240,2240,0
20240902,173800,625879805,2240,2240,2240,2240,0
20240902,173700,625879805,2240,2240,2240,2240,0
20240902,173600,625879805,2240,2240,2240,2240,0
20240902,173500,625879805,2240,2240,2240,2240,0
20240902,173400,625879805,2240,2240,2240,2240,0
20240902,173300,625879805,2240,2240,2240,2240,0
20240902,173200,625879805,2240,2240,2240,2240,0
20240902,173100,625879805,2240,2240,2240,2240,0
20240902,173000,625879805,2240,2240,2240,2240,0
20240902,172900,625879805,2240,2240,2240,2240,0
20240902,172800,625879805,2240,2240,2240,2240,0
20240902,172700,625879805,2240,2240,2240,2240,0
20240902,172600,625879805,2240,2240,2240,2240,0
20240902,172500,625879805,2240,2240,2240,2240,0
20240902,172400,625879805,2240,2240,2240,2240,0
20240902,172300,625879805,2240,2240,2240,2240,0
20240902,172200,625879805,2240,2240,2240,2240,0
20240902,172100,625879805,2240,2240,2240,2240,0
20240902,172000,625879805,2240,2240,2240,2240,0
20240902,171900,625879805,2240,2240,2240,2240,0
20240902,171800,625879805,2240,2240,2240,2240,0
20240902,171700,625879805,2240,2240,2240,2240,0
20240902,171600,625879805,2240,2240,2240,2240,0
20240902,171500,625879805,2240,2240,2240,2240,0
20240902,171400,625879805,2240,2240,2240,2240,14877
20240902,171300,625879805,2240,2240,2240,2240,0
20240902,171200,625879805,2240,2240,2240,2240,0
20240902,171100,625879805,2240,2240,2240,2240,0
20240902,171000,625879805,2240,2240,2240,2240,0
20240902,170900,625879805,2240,2240,2240,2240,0
20240902,170800,625879805,2240,2240,2240,2240,0
20240902,170700,625879805,2240,2240,2240,2240,0
20240902,170600,625879805,2240,2240,2240,2240,0
20240902,170500,625879805,2240,2240,2240,2240,0
20240902,170400,625879805,2240,2240,2240,2240,0
20240902,170300,625879805,2240,2240,2240,2240,0
20240902,170200,625879805,2240,2240,2240,2240,0
20240902,170100,625879805,2240,2240,2240,2240,0
20240902,170000,625879805,2240,2240,2240,2240,0
20240902,165900,625879805,2240,2240,2240,2240,0
20240902,165800,625879805,2240,2240,2240,2240,0
20240902,165700,625879805,2240,2240,2240,2240,0
20240902,165600,625879805,2240,2240,2240,2240,0
20240902,165500,625879805,2240,2240,2240,2240,0
20240902,165400,625879805,2240,2240,2240,2240,0
20240902,165300,625879805,2240,2240,2240,2240,0
20240902,165200,625879805,2240,2240,2240,2240,0
20240902,165100,625879805,2240,2240,2240,2240,0
20240902,165000,625879805,2240,2240,2240,2240,0
20240902,164900,625879805,2240,2240,2240,2240,0
20240902,164800,625879805,2240,2240,2240,2240,0
20240902,164700,625879805,2240,2240,2240,2240,0
20240902,164600,625879805,2240,2240,2240,2240,0
20240902,164500,625879805,2240,2240,2240,2240,0
20240902,164400,625879805,2240,2240,2240,2240,14877
20240902,164300,625879805,2240,2240,2240,2240,0
20240902,164200,625879805,2240,2240,2240,2240,0
20240902,164100,625879805,2240,2240,2240,2240,0
20240902,164000,625879805,2240,2240,2240,2240,0
20240902,163900,625879805,2240,2240,2240,2240,0
20240902,163800,625879805,2240,2240,2240,2240,0
20240902,163700,625879805,2240,2240,2240,2240,0
20240902,163600,625879805,2240,2240,2240,2240,0
20240902,163500,625879805,2240,2240,2240,2240,0
20240902,163400,625879805,2240,2240,2240,2240,0
20240902,163300,625879805,2240,2240,2240,2240,0
20240902,163200,625879805,2240,2240,2240,2240,0
20240902,163100,625879805,2240,2240,2240,2240,0
20240902,163000,625879805,2240,2240,2240,2240,0
20240902,162900,625879805,2240,2240,2240,2240,0
20240902,162800,625879805,2240,2240,2240,2240,0
20240902,162700,625879805,2240,2240,2240,2240,0
20240902,162600,625879805,2240,2240,2240,2240,0
20240902,162500,625879805,2240,2240,2240,2240,0
20240902,162400,625879805,2240,2240,2240,2240,0
20240902,162300,625879805,2240,2240,2240,2240,0
20240902,162200,625879805,2240,2240,2240,2240,0
20240902,162100,625879805,2240,2240,2240,2240,0
20240902,162000,625879805,2240,2240,2240,2240,0
20240902,161900,625879805,2240,2240,2240,2240,0
20240902,161800,625879805,2240,2240,2240,2240,0
20240902,161700,625879805,2240,2240,2240,2240,0
20240902,161600,625879805,2240,2240,2240,2240,0
20240902,161500,625879805,2240,2240,2240,2240,0
20240902,161400,625879805,2240,2240,2240,2240,14877
20240902,161300,625879805,2240,2240,2240,2240,0
20240902,161200,625879805,2240,2240,2240,2240,0
20240902,161100,625879805,2240,2240,2240,2240,0
20240902,161000,625879805,2240,2240,2240,2240,0
20240902,160900,625879805,2240,2240,2240,2240,0
20240902,160800,625879805,2240,2240,2240,2240,0
20240902,160700,625879805,2240,2240,2240,2240,0
20240902,160600,625879805,2240,2240,2240,2240,0
20240902,160500,625879805,2240,2240,2240,2240,0
20240902,160400,625879805,2240,2240,2240,2240,0
20240902,160300,625879805,2240,2240,2240,2240,0
20240902,160200,625879805,2240,2240,2240,2240,0
20240902,160100,625879805,2240,2240,2240,2240,0
20240902,160000,625879805,2240,2240,2240,2240,0
20240902,155900,625879805,2240,2240,2240,2240,0
20240902,155800,625879805,2240,2240,2240,2240,0
20240902,155700,625879805,2240,2240,2240,2240,0
20240902,155600,625879805,2240,2240,2240,2240,0
20240902,155500,625879805,2240,2240,2240,2240,0
20240902,155400,625879805,2240,2240,2240,2240,0
20240902,155300,625879805,2240,2240,2240,2240,0
20240902,155200,625879805,2240,2240,2240,2240,0
20240902,155100,625879805,2240,2240,2240,2240,0
20240902,155000,625879805,2240,2240,2240,2240,0
20240902,154900,625879805,2240,2240,2240,2240,0
20240902,154800,625879805,2240,2240,2240,2240,0
20240902,154700,625879805,2240,2240,2240,2240,0
20240902,154600,625879805,2240,2240,2240,2240,0
20240902,154500,625879805,2240,2240,2240,2240,0
20240902,154400,625879805,2240,2240,2240,2240,14877
20240902,154300,625879805,2240,2240,2240,2240,0
20240902,154200,625879805,2240,2240,2240,2240,0
20240902,154100,625879805,2240,2240,2240,2240,0
20240902,154000,625879805,2240,2240,2240,2240,0
20240902,153900,625879805,2240,2240,2240,2240,0
20240902,153800,625879805,2240,2240,2240,2240,0
20240902,153700,625879805,2240,2240,2240,2240,0
20240902,153600,625879805,2240,2240,2240,2240,0
20240902,153500,625879805,2240,2240,2240,2240,0
20240902,153400,625879805,2240,2240,2240,2240,0
20240902,153300,625879805,2240,2240,2240,2240,0
20240902,153200,625879805,2240,2240,2240,2240,0
20240902,153100,625879805,2240,2240,2240,2240,0
20240902,153000,625879805,2240,2240,2240,2240,14877
20240902,152900,592555325,2220,2220,2220,2220,0
20240902,152800,592555325,2220,2220,2220,2220,0
20240902,152700,592555325,2220,2220,2220,2220,0
20240902,152600,592555325,2220,2220,2220,2220,0
20240902,152500,592555325,2220,2220,2220,2220,0
20240902,152400,592555325,2220,2220,2220,2220,0
20240902,152300,592555325,2220,2220,2220,2220,0
20240902,152200,592555325,2220,2220,2220,2220,0
20240902,152100,592555325,2220,2220,2220,2220,0
20240902,152000,592555325,2220,2220,2220,2220,0
20240902,151900,592555325,2220,2220,2220,2220,0
20240902,151800,592555325,2220,2220,2220,2220,0
20240902,151700,592555325,2220,2220,2225,2220,6141
20240902,151600,578921645,2220,2225,2225,2220,1156
20240902,151500,576354325,2220,2225,2225,2220,3000
20240902,151400,569686580,2230,2225,2230,2225,552
20240902,151300,568458130,2225,2230,2230,2225,10000
20240902,151200,546194550,2230,2230,2230,2230,2
20240902,151100,546190090,2235,2235,2235,2235,800
20240902,151000,544402090,2230,2230,2230,2230,23
20240902,150900,544350800,2235,2235,2235,2235,0
20240902,150800,544350800,2235,2240,2240,2235,527
20240902,150700,543172945,2240,2240,2240,2240,0
20240902,150600,543172945,2240,2235,2240,2235,67
20240902,150500,543023195,2235,2240,2240,2235,238
20240902,150400,542490760,2245,2240,2245,2240,1500
20240902,150300,539126350,2240,2235,2240,2235,4300
20240902,150200,529507850,2235,2235,2235,2235,20
20240902,150100,529463150,2230,2230,2230,2230,100
20240902,150000,529240150,2230,2230,2230,2230,3
20240902,145900,529233460,2235,2235,2235,2235,0
20240902,145800,529233460,2235,2235,2235,2235,509
20240902,145700,528095845,2235,2235,2235,2235,1
20240902,145600,528093610,2240,2240,2240,2240,18
20240902,145500,528053290,2230,2235,2235,2230,1142
20240902,145400,525505685,2235,2235,2235,2235,943
20240902,145300,523398080,2235,2235,2235,2230,468
20240902,145200,522352200,2230,2230,2230,2230,100
20240902,145100,522129200,2230,2225,2230,2225,1890
20240902,145000,517914585,2230,2235,2235,2230,1647
20240902,144900,514241760,2235,2235,2235,2235,369
20240902,144800,513417045,2235,2235,2235,2235,276
20240902,144700,512800185,2235,2230,2235,2230,290
20240902,144600,512152085,2235,2235,2235,2230,250
20240902,144500,511593365,2235,2250,2250,2235,7658
20240902,144400,494407085,2260,2260,2260,2250,3007
20240902,144300,487623950,2260,2260,2260,2255,338
20240902,144200,486860760,2260,2250,2265,2250,7553
20240902,144100,469785675,2255,2240,2255,2240,1103
20240902,144000,467311955,2255,2240,2255,2240,2173
20240902,143900,462429445,2245,2255,2265,2240,4038
20240902,143800,453338560,2255,2250,2255,2250,1023
20240902,143700,451032095,2240,2260,2260,2240,4387
20240902,143600,441192775,2250,2250,2255,2245,4655
20240902,143500,430705475,2245,2235,2245,2235,1521
20240902,143400,427295845,2235,2235,2250,2230,13710
20240902,143300,396551610,2245,2225,2245,2225,3615
20240902,143200,388458285,2225,2215,2225,2215,3072
20240902,143100,381631750,2210,2210,2210,2210,0
20240902,143000,381631750,2210,2210,2210,2210,827
20240902,142900,379804080,2210,2210,2210,2210,173
20240902,142800,379421750,2205,2210,2210,2205,1199
20240902,142700,376773440,2210,2210,2210,2210,730
20240902,142600,375160140,2210,2210,2210,2210,2442
20240902,142500,369763320,2205,2200,2205,2200,4293
20240902,142400,360318560,2200,2200,2200,2200,1891
20240902,142300,356158360,2200,2195,2205,2195,16378
20240902,142200,320116330,2195,2190,2195,2190,3134
20240902,142100,313246345,2185,2190,2190,2185,603
20240902,142000,311925790,2185,2190,2190,2185,3359
20240902,141900,304570375,2180,2180,2180,2180,0
20240902,141800,304570375,2180,2180,2180,2180,0
20240902,141700,304570375,2180,2180,2180,2180,0
20240902,141600,304570375,2180,2180,2180,2180,3
20240902,141500,304563835,2190,2190,2190,2190,0
20240902,141400,304563835,2190,2190,2190,2190,0
20240902,141300,304563835,2190,2190,2190,2190,0
20240902,141200,304563835,2190,2190,2190,2190,0
20240902,141100,304563835,2190,2190,2190,2190,0
20240902,141000,304563835,2190,2190,2190,2190,0
20240902,140900,304563835,2190,2190,2190,2190,0
20240902,140800,304563835,2190,2190,2190,2190,0
20240902,140700,304563835,2190,2190,2190,2190,0
20240902,140600,304563835,2190,2190,2190,2190,100
20240902,140500,304344835,2190,2190,2190,2190,2000
20240902,140400,299964835,2190,2190,2190,2190,0
20240902,140300,299964835,2190,2190,2190,2190,1000
20240902,140200,297774835,2190,2190,2190,2190,23
20240902,140100,297724465,2190,2190,2190,2190,1
20240902,140000,297722275,2185,2185,2185,2185,0
20240902,135900,297722275,2185,2185,2185,2185,5008
20240902,135800,286779795,2180,2180,2180,2180,0
20240902,135700,286779795,2180,2180,2180,2180,346
20240902,135600,286025515,2180,2180,2180,2180,0
20240902,135500,286025515,2180,2180,2180,2180,10
20240902,135400,286003715,2175,2175,2175,2175,0
20240902,135300,286003715,2175,2175,2175,2175,942
20240902,135200,283954865,2170,2170,2170,2170,0
20240902,135100,283954865,2170,2170,2170,2170,351
20240902,135000,283193195,2170,2170,2170,2170,0
20240902,134900,283193195,2170,2170,2170,2170,0
20240902,134800,283193195,2170,2170,2170,2170,0
20240902,134700,283193195,2170,2170,2170,2170,0
20240902,134600,283193195,2170,2170,2170,2170,0
20240902,134500,283193195,2170,2170,2170,2170,400
20240902,134400,282325195,2155,2155,2155,2155,0
20240902,134300,282325195,2155,2155,2155,2155,0
20240902,134200,282325195,2155,2155,2155,2155,0
20240902,134100,282325195,2155,2165,2165,2155,78726
20240902,134000,112635395,2165,2165,2165,2165,0
20240902,133900,112635395,2165,2165,2165,2165,975
20240902,133800,110524520,2165,2165,2165,2165,0
20240902,133700,110524520,2165,2165,2165,2165,0
20240902,133600,110524520,2165,2165,2165,2165,0
20240902,133500,110524520,2165,2165,2165,2165,6
20240902,133400,110511530,2170,2170,2170,2170,0
20240902,133300,110511530,2170,2170,2170,2170,0
20240902,133200,110511530,2170,2170,2170,2170,0
20240902,133100,110511530,2170,2170,2170,2170,1
20240902,133000,110509360,2170,2170,2170,2170,0
20240902,132900,110509360,2170,2170,2170,2170,0
20240902,132800,110509360,2170,2170,2170,2170,0
20240902,132700,110509360,2170,2170,2170,2170,47
20240902,132600,110407370,2165,2165,2165,2165,0
20240902,132500,110407370,2165,2165,2165,2165,0
20240902,132400,110407370,2165,2165,2165,2165,0
20240902,132300,110407370,2165,2165,2165,2165,0
20240902,132200,110407370,2165,2165,2165,2165,6
20240902,132100,110394380,2165,2165,2165,2165,0
20240902,132000,110394380,2165,2165,2165,2165,0
20240902,131900,110394380,2165,2165,2165,2165,0
20240902,131800,110394380,2165,2165,2165,2165,0
20240902,131700,110394380,2165,2165,2165,2165,0
20240902,131600,110394380,2165,2165,2165,2165,0
20240902,131500,110394380,2165,2165,2165,2165,0
20240902,131400,110394380,2165,2165,2165,2165,0
20240902,131300,110394380,2165,2165,2165,2165,0
20240902,131200,110394380,2165,2165,2165,2165,0
20240902,131100,110394380,2165,2165,2165,2165,2
20240902,131000,110390050,2165,2165,2165,2165,0
20240902,130900,110390050,2165,2165,2165,2165,0
20240902,130800,110390050,2165,2165,2165,2165,0
20240902,130700,110390050,2165,2165,2165,2165,6
20240902,130600,110377060,2165,2165,2165,2165,0
20240902,130500,110377060,2165,2165,2165,2165,0
20240902,130400,110377060,2165,2165,2165,2165,0
20240902,130300,110377060,2165,2165,2165,2165,0
20240902,130200,110377060,2165,2165,2165,2165,0
20240902,130100,110377060,2165,2165,2165,2165,0
20240902,130000,110377060,2165,2165,2165,2165,0
20240902,125900,110377060,2165,2165,2165,2165,0
20240902,125800,110377060,2165,2165,2165,2165,0
20240902,125700,110377060,2165,2165,2165,2165,0
20240902,125600,110377060,2165,2165,2165,2165,3000
20240902,125500,103882060,2165,2165,2165,2165,0
20240902,125400,103882060,2165,2165,2165,2165,0
20240902,125300,103882060,2165,2165,2165,2165,6
20240902,125200,103869070,2170,2170,2170,2170,0
20240902,125100,103869070,2170,2170,2170,2170,0
20240902,125000,103869070,2170,2170,2170,2170,37
20240902,124900,103788780,2170,2170,2170,2170,0
20240902,124800,103788780,2170,2170,2170,2170,0
20240902,124700,103788780,2170,2170,2170,2170,0
20240902,124600,103788780,2170,2170,2170,2170,0
20240902,124500,103788780,2170,2170,2170,2170,1
20240902,124400,103786610,2165,2165,2165,2165,0
20240902,124300,103786610,2165,2165,2165,2165,0
20240902,124200,103786610,2165,2165,2165,2165,0
20240902,124100,103786610,2165,2165,2165,2165,0
20240902,124000,103786610,2165,2165,2165,2165,0
20240902,123900,103786610,2165,2165,2165,2165,0
20240902,123800,103786610,2165,2165,2165,2165,0
20240902,123700,103786610,2165,2165,2165,2165,6
20240902,123600,103773620,2165,2165,2165,2165,0
20240902,123500,103773620,2165,2165,2165,2165,0
20240902,123400,103773620,2165,2165,2165,2165,0
20240902,123300,103773620,2165,2165,2165,2165,0
20240902,123200,103773620,2165,2165,2165,2165,0
20240902,123100,103773620,2165,2165,2165,2165,0
20240902,123000,103773620,2165,2165,2165,2165,0
20240902,122900,103773620,2165,2165,2165,2165,0
20240902,122800,103773620,2165,2165,2165,2165,0
20240902,122700,103773620,2165,2165,2165,2165,0
20240902,122600,103773620,2165,2165,2165,2165,0
20240902,122500,103773620,2165,2165,2165,2165,0
20240902,122400,103773620,2165,2165,2165,2165,0
20240902,122300,103773620,2165,2165,2165,2165,0
20240902,122200,103773620,2165,2165,2165,2165,0
20240902,122100,103773620,2165,2165,2165,2165,0
20240902,122000,103773620,2165,2165,2165,2165,0
20240902,121900,103773620,2165,2165,2165,2165,6
20240902,121800,103760630,2170,2170,2170,2170,2
20240902,121700,103756290,2170,2170,2170,2170,52
20240902,121600,103643450,2165,2165,2165,2165,0
20240902,121500,103643450,2165,2165,2165,2165,0
20240902,121400,103643450,2165,2165,2165,2165,0
20240902,121300,103643450,2165,2165,2165,2165,0
20240902,121200,103643450,2165,2165,2165,2165,0
20240902,121100,103643450,2165,2165,2165,2165,0
20240902,121000,103643450,2165,2165,2165,2165,0
20240902,120900,103643450,2165,2165,2165,2165,0
20240902,120800,103643450,2165,2165,2165,2165,17
20240902,120700,103606645,2165,2165,2165,2165,899
20240902,120600,101660310,2160,2160,2160,2160,0
20240902,120500,101660310,2160,2160,2160,2160,0
20240902,120400,101660310,2160,2160,2160,2160,0
20240902,120300,101660310,2160,2160,2160,2160,0
20240902,120200,101660310,2160,2160,2160,2160,0
20240902,120100,101660310,2160,2160,2160,2160,6
20240902,120000,101647350,2160,2160,2160,2160,142
20240902,115900,101340630,2160,2160,2160,2160,818
20240902,115800,99573750,2160,2160,2160,2160,0
20240902,115700,99573750,2160,2160,2160,2160,0
20240902,115600,99573750,2160,2160,2160,2160,0
20240902,115500,99573750,2160,2160,2160,2160,21
20240902,115400,99528390,2160,2160,2160,2160,0
20240902,115300,99528390,2160,2160,2160,2160,0
20240902,115200,99528390,2160,2160,2160,2160,0
20240902,115100,99528390,2160,2160,2160,2160,0
20240902,115000,99528390,2160,2160,2160,2160,0
20240902,114900,99528390,2160,2160,2160,2160,0
20240902,114800,99528390,2160,2160,2160,2160,0
20240902,114700,99528390,2160,2160,2160,2160,0
20240902,114600,99528390,2160,2160,2160,2160,0
20240902,114500,99528390,2160,2160,2160,2160,0
20240902,114400,99528390,2160,2160,2160,2160,0
20240902,114300,99528390,2160,2160,2160,2160,6
20240902,114200,99515430,2165,2165,2165,2165,0
20240902,114100,99515430,2165,2165,2165,2165,0
20240902,114000,99515430,2165,2165,2165,2165,3
20240902,113900,99508935,2165,2165,2165,2165,0
20240902,113800,99508935,2165,2165,2165,2165,0
20240902,113700,99508935,2165,2165,2165,2165,0
20240902,113600,99508935,2165,2165,2165,2165,0
20240902,113500,99508935,2165,2165,2165,2165,0
20240902,113400,99508935,2165,2165,2165,2165,0
20240902,113300,99508935,2165,2165,2165,2165,0
20240902,113200,99508935,2165,2165,2165,2165,0
20240902,113100,99508935,2165,2165,2165,2165,0
20240902,113000,99508935,2165,2165,2165,2165,0
20240902,112900,99508935,2165,2165,2165,2165,0
20240902,112800,99508935,2165,2165,2165,2165,0
20240902,112700,99508935,2165,2165,2165,2165,0
20240902,112600,99508935,2165,2165,2165,2165,90
20240902,112500,99314085,2165,2165,2165,2165,10
20240902,112400,99292435,2165,2165,2165,2165,0
20240902,112300,99292435,2165,2165,2165,2165,0
20240902,112200,99292435,2165,2165,2165,2165,0
20240902,112100,99292435,2165,2165,2165,2165,0
20240902,112000,99292435,2165,2165,2165,2165,0
20240902,111900,99292435,2165,2165,2165,2165,2
20240902,111800,99288105,2165,2165,2165,2165,0
20240902,111700,99288105,2165,2165,2165,2165,50
20240902,111600,99179855,2165,2165,2165,2165,0
20240902,111500,99179855,2165,2165,2165,2165,0
20240902,111400,99179855,2165,2165,2165,2165,0
20240902,111300,99179855,2165,2165,2165,2165,0
20240902,111200,99179855,2165,2165,2165,2165,0
20240902,111100,99179855,2165,2165,2165,2165,1907
20240902,111000,95051200,2165,2165,2165,2165,0
20240902,110900,95051200,2165,2165,2165,2165,0
20240902,110800,95051200,2165,2165,2165,2165,0
20240902,110700,95051200,2165,2165,2165,2165,1
20240902,110600,95049035,2165,2165,2165,2165,7
20240902,110500,95033880,2170,2170,2170,2170,0
20240902,110400,95033880,2170,2170,2170,2170,0
20240902,110300,95033880,2170,2170,2170,2170,0
20240902,110200,95033880,2170,2170,2170,2170,0
20240902,110100,95033880,2170,2170,2170,2170,1
20240902,110000,95031710,2170,2170,2170,2170,0
20240902,105900,95031710,2170,2170,2170,2170,0
20240902,105800,95031710,2170,2170,2170,2170,200
20240902,105700,94597710,2165,2165,2165,2165,0
20240902,105600,94597710,2165,2165,2165,2165,1
20240902,105500,94595545,2165,2165,2165,2165,0
20240902,105400,94595545,2165,2165,2165,2165,10
20240902,105300,94573895,2165,2165,2165,2165,0
20240902,105200,94573895,2165,2165,2165,2165,0
20240902,105100,94573895,2165,2165,2165,2165,0
20240902,105000,94573895,2165,2165,2165,2165,0
20240902,104900,94573895,2165,2165,2165,2165,0
20240902,104800,94573895,2165,2165,2165,2165,0
20240902,104700,94573895,2165,2165,2165,2165,0
20240902,104600,94573895,2165,2165,2165,2165,0
20240902,104500,94573895,2165,2165,2165,2165,0
20240902,104400,94573895,2165,2165,2165,2165,28
20240902,104300,94513275,2165,2165,2165,2165,0
20240902,104200,94513275,2165,2165,2165,2165,0
20240902,104100,94513275,2165,2165,2165,2165,0
20240902,104000,94513275,2165,2165,2165,2165,0
20240902,103900,94513275,2165,2165,2165,2165,1
20240902,103800,94511110,2165,2165,2165,2165,0
20240902,103700,94511110,2165,2165,2165,2165,0
20240902,103600,94511110,2165,2165,2165,2165,0
20240902,103500,94511110,2165,2165,2165,2165,0
20240902,103400,94511110,2165,2165,2165,2165,0
20240902,103300,94511110,2165,2165,2165,2165,1
20240902,103200,94508945,2165,2165,2165,2165,0
20240902,103100,94508945,2165,2165,2165,2165,17
20240902,103000,94472140,2165,2165,2165,2165,0
20240902,102900,94472140,2165,2165,2165,2165,0
20240902,102800,94472140,2165,2165,2165,2165,0
20240902,102700,94472140,2165,2165,2165,2165,0
20240902,102600,94472140,2165,2165,2165,2165,0
20240902,102500,94472140,2165,2165,2165,2165,0
20240902,102400,94472140,2165,2165,2165,2165,0
20240902,102300,94472140,2165,2165,2165,2165,2000
20240902,102200,90142140,2165,2165,2165,2165,0
20240902,102100,90142140,2165,2165,2165,2165,0
20240902,102000,90142140,2165,2165,2165,2165,0
20240902,101900,90142140,2165,2165,2165,2165,0
20240902,101800,90142140,2165,2165,2165,2165,0
20240902,101700,90142140,2165,2165,2165,2165,1906
20240902,101600,86015650,2170,2170,2170,2170,0
20240902,101500,86015650,2170,2170,2170,2170,0
20240902,101400,86015650,2170,2170,2170,2170,0
20240902,101300,86015650,2170,2170,2170,2170,0
20240902,101200,86015650,2170,2170,2170,2170,0
20240902,101100,86015650,2170,2170,2170,2170,1
20240902,101000,86013480,2170,2170,2170,2170,400
20240902,100900,85145480,2170,2170,2170,2170,0
20240902,100800,85145480,2170,2170,2170,2170,0
20240902,100700,85145480,2170,2170,2170,2170,0
20240902,100600,85145480,2170,2170,2170,2170,11
20240902,100500,85121610,2170,2170,2170,2170,5
20240902,100400,85110760,2170,2165,2170,2165,12
20240902,100300,85084730,2165,2165,2165,2165,0
20240902,100200,85084730,2165,2165,2165,2165,0
20240902,100100,85084730,2165,2165,2165,2165,0
20240902,100000,85084730,2165,2165,2165,2165,0
20240902,095900,85084730,2165,2165,2165,2165,0
20240902,095800,85084730,2165,2165,2165,2165,0
20240902,095700,85084730,2165,2165,2165,2165,1
20240902,095600,85082565,2165,2165,2165,2165,0
20240902,095500,85082565,2165,2165,2165,2165,2043
20240902,095400,80659470,2175,2175,2175,2175,0
20240902,095300,80659470,2175,2175,2175,2175,0
20240902,095200,80659470,2175,2175,2175,2175,0
20240902,095100,80659470,2175,2175,2175,2175,0
20240902,095000,80659470,2175,2175,2175,2175,0
20240902,094900,80659470,2175,2175,2175,2175,0
20240902,094800,80659470,2175,2175,2175,2175,0
20240902,094700,80659470,2175,2175,2175,2175,0
20240902,094600,80659470,2175,2175,2175,2175,0
20240902,094500,80659470,2175,2175,2175,2175,0
20240902,094400,80659470,2175,2175,2175,2170,120
20240902,094300,80398475,2180,2180,2180,2180,0
20240902,094200,80398475,2180,2180,2180,2180,0
20240902,094100,80398475,2180,2180,2180,2180,0
20240902,094000,80398475,2180,2180,2180,2180,1
20240902,093900,80396295,2180,2165,2180,2165,20010
20240902,093800,36822240,2165,2165,2165,2165,0
20240902,093700,36822240,2165,2160,2165,2160,4
20240902,093600,36813590,2165,2165,2165,2165,1
20240902,093500,36811425,2165,2165,2165,2165,2
20240902,093400,36807095,2165,2165,2165,2165,4
20240902,093300,36798435,2165,2165,2165,2165,0
20240902,093200,36798435,2165,2165,2165,2165,0
20240902,093100,36798435,2165,2165,2165,2165,329
20240902,093000,36086150,2160,2160,2160,2160,0
20240902,092900,36086150,2160,2160,2160,2160,0
20240902,092800,36086150,2160,2160,2160,2160,366
20240902,092700,35295590,2160,2160,2160,2160,0
20240902,092600,35295590,2160,2160,2160,2160,0
20240902,092500,35295590,2160,2160,2160,2160,0
20240902,092400,35295590,2160,2160,2160,2160,0
20240902,092300,35295590,2160,2160,2160,2160,28
20240902,092200,35235110,2160,2160,2160,2160,0
20240902,092100,35235110,2160,2165,2165,2160,5744
20240902,092000,22808675,2160,2160,2160,2160,0
20240902,091900,22808675,2160,2160,2160,2160,1
20240902,091800,22806515,2160,2160,2160,2160,0
20240902,091700,22806515,2160,2160,2160,2160,0
20240902,091600,22806515,2160,2160,2160,2160,0
20240902,091500,22806515,2160,2160,2160,2160,0
20240902,091400,22806515,2160,2160,2160,2160,0
20240902,091300,22806515,2160,2175,2175,2155,1515
20240902,091200,19527315,2165,2170,2170,2165,1180
20240902,091100,16969315,2170,2170,2170,2170,500
20240902,091000,15884315,2170,2175,2175,2170,4910
20240902,090900,5206840,2175,2175,2175,2175,428
20240902,090800,4275940,2175,2175,2175,2175,0
20240902,090700,4275940,2175,2175,2175,2175,0
20240902,090600,4275940,2175,2175,2175,2175,0
20240902,090500,4275940,2175,2175,2175,2175,380
20240902,090400,3449440,2175,2175,2175,2175,314
20240902,090300,2766490,2180,2175,2180,2175,334
20240902,090200,2040035,2175,2175,2175,2175,569
20240902,090100,802460,2175,2175,2175,2175,139
20240902,090000,500135,2175,2175,2175,2175,207